KissMeData/036560/price/prices-20231201.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

2024-11-17 15:27:48 +09:00

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160455	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12730	180	2	1.43	1197912170	94855	56.40	12520	12740	12440	16310	8790	12550	12628.87	8.94	-3291	-6182	13076	12812	12616	12352	12156	12715	12255	79	3760	500	9530	10	1	15750000	2005	12.92	0.59	12	0.60	985.00	21622.00	16850	20230920	-24.45	10750	20230103	18.42	16850	-24.45	20230920	10750	18.42	20230103	16850	-24.45	20230920	10750	18.42	20230103	3.68	N	036560	500	78 억	1408758	N	N	67	N	N
3	20231229	150453	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12730	180	2	1.43	1197912170	94855	56.40	12520	12740	12440	16310	8790	12550	12628.87	8.94	-3291	-6182	13076	12812	12616	12352	12156	12715	12255	79	3760	500	9530	10	1	15750000	2005	12.92	0.59	12	0.60	985.00	21622.00	16850	20230920	-24.45	10750	20230103	18.42	16850	-24.45	20230920	10750	18.42	20230103	16850	-24.45	20230920	10750	18.42	20230103	3.68	N	036560	500	78 억	1408758	N	N	67	N	N
4	20231229	140453	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12730	180	2	1.43	1197912170	94855	56.40	12520	12740	12440	16310	8790	12550	12628.87	8.94	-3291	-6182	13076	12812	12616	12352	12156	12715	12255	79	3760	500	9530	10	1	15750000	2005	12.92	0.59	12	0.60	985.00	21622.00	16850	20230920	-24.45	10750	20230103	18.42	16850	-24.45	20230920	10750	18.42	20230103	16850	-24.45	20230920	10750	18.42	20230103	3.68	N	036560	500	78 억	1408758	N	N	67	N	N
5	20231229	130452	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12730	180	2	1.43	1197912170	94855	56.40	12520	12740	12440	16310	8790	12550	12628.87	8.94	-3291	-6182	13076	12812	12616	12352	12156	12715	12255	79	3760	500	9530	10	1	15750000	2005	12.92	0.59	12	0.60	985.00	21622.00	16850	20230920	-24.45	10750	20230103	18.42	16850	-24.45	20230920	10750	18.42	20230103	16850	-24.45	20230920	10750	18.42	20230103	3.68	N	036560	500	78 억	1408758	N	N	67	N	N
6	20231229	120453	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12730	180	2	1.43	1197912170	94855	56.40	12520	12740	12440	16310	8790	12550	12628.87	8.94	-3291	-6182	13076	12812	12616	12352	12156	12715	12255	79	3760	500	9530	10	1	15750000	2005	12.92	0.59	12	0.60	985.00	21622.00	16850	20230920	-24.45	10750	20230103	18.42	16850	-24.45	20230920	10750	18.42	20230103	16850	-24.45	20230920	10750	18.42	20230103	3.68	N	036560	500	78 억	1408758	N	N	67	N	N
7	20231229	110435	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12730	180	2	1.43	1197912170	94855	56.40	12520	12740	12440	16310	8790	12550	12628.87	8.94	-3291	-6182	13076	12812	12616	12352	12156	12715	12255	79	3760	500	9530	10	1	15750000	2005	12.92	0.59	12	0.60	985.00	21622.00	16850	20230920	-24.45	10750	20230103	18.42	16850	-24.45	20230920	10750	18.42	20230103	16850	-24.45	20230920	10750	18.42	20230103	3.68	N	036560	500	78 억	1408758	N	N	67	N	N
8	20231229	100438	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12730	180	2	1.43	1197912170	94855	56.40	12520	12740	12440	16310	8790	12550	12628.87	8.94	-3291	-6182	13076	12812	12616	12352	12156	12715	12255	79	3760	500	9530	10	1	15750000	2005	12.92	0.59	12	0.60	985.00	21622.00	16850	20230920	-24.45	10750	20230103	18.42	16850	-24.45	20230920	10750	18.42	20230103	16850	-24.45	20230920	10750	18.42	20230103	3.68	N	036560	500	78 억	1408758	N	N	67	N	N
9	20231229	090439	55	30.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	12730	180	2	1.43	1197912170	94855	56.40	12520	12740	12440	16310	8790	12550	12628.87	8.94	-3291	-6182	13076	12812	12616	12352	12156	12715	12255	79	3760	500	9530	10	1	15750000	2005	12.92	0.59	12	0.60	985.00	21622.00	16850	20230920	-24.45	10750	20230103	18.42	16850	-24.45	20230920	10750	18.42	20230103	16850	-24.45	20230920	10750	18.42	20230103	3.68	N	036560	500	78 억	1408758	N	N	67	N	N
10	20231228	160434	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12730	180	2	1.43	1197797690	94846	56.39	12520	12740	12440	16310	8790	12550	12628.87	8.97	0	-6182	13076	12812	12616	12352	12156	12715	12255	79	3760	500	9530	10	1	15750000	2005	12.92	0.59	12	0.60	985.00	21622.00	16850	20230920	-24.45	10750	20230103	18.42	16850	-24.45	20230920	10750	18.42	20230103	16850	-24.45	20230920	10750	18.42	20230103	3.68	N	036560	500	78 억	1412049	N	N	67	N	N
11	20231228	150438	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12690	140	2	1.12	1112011300	88096	52.38	12520	12720	12440	16310	8790	12550	12622.72	8.97	0	-7059	13076	12812	12616	12352	12156	12715	12255	79	3760	500	9530	10	1	15750000	1999	12.88	0.59	12	0.56	985.00	21622.00	16850	20230920	-24.69	10750	20230103	18.05	16850	-24.69	20230920	10750	18.05	20230103	16850	-24.69	20230920	10750	18.05	20230103	3.68	N	036560	500	78 억	1412049	N	N	1725	N	N
12	20231228	140434	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12690	140	2	1.12	863847850	68537	40.75	12520	12720	12440	16310	8790	12550	12604.11	8.97	0	-8514	13076	12812	12616	12352	12156	12715	12255	79	3760	500	9530	10	1	15750000	1999	12.88	0.59	12	0.44	985.00	21622.00	16850	20230920	-24.69	10750	20230103	18.05	16850	-24.69	20230920	10750	18.05	20230103	16850	-24.69	20230920	10750	18.05	20230103	3.68	N	036560	500	78 억	1412049	N	N	1725	N	N
13	20231228	130435	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12630	80	2	0.64	488557800	38927	23.14	12520	12710	12440	16310	8790	12550	12550.62	8.97	0	260	13076	12812	12616	12352	12156	12715	12255	79	3760	500	9530	10	1	15750000	1989	12.82	0.58	12	0.25	985.00	21622.00	16850	20230920	-25.04	10750	20230103	17.49	16850	-25.04	20230920	10750	17.49	20230103	16850	-25.04	20230920	10750	17.49	20230103	3.68	N	036560	500	78 억	1412049	N	N	1725	N	N
14	20231228	120436	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12610	60	2	0.48	357983100	28612	17.01	12520	12610	12440	16310	8790	12550	12511.64	8.97	0	1477	13076	12812	12616	12352	12156	12715	12255	79	3760	500	9530	10	1	15750000	1986	12.80	0.58	12	0.18	985.00	21622.00	16850	20230920	-25.16	10750	20230103	17.30	16850	-25.16	20230920	10750	17.30	20230103	16850	-25.16	20230920	10750	17.30	20230103	3.68	N	036560	500	78 억	1412049	N	N	1725	N	N
15	20231228	110435	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12510	-40	5	-0.32	176442990	14106	8.39	12520	12580	12440	16310	8790	12550	12508.36	8.97	0	-1004	13076	12812	12616	12352	12156	12715	12255	79	3760	500	9530	10	1	15750000	1970	12.70	0.58	12	0.09	985.00	21622.00	16850	20230920	-25.76	10750	20230103	16.37	16850	-25.76	20230920	10750	16.37	20230103	16850	-25.76	20230920	10750	16.37	20230103	3.68	N	036560	500	78 억	1412049	N	N	1725	N	N
16	20231228	100433	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12520	-30	5	-0.24	113726070	9103	5.41	12520	12580	12440	16310	8790	12550	12493.25	8.97	0	-200	13076	12812	12616	12352	12156	12715	12255	79	3760	500	9530	10	1	15750000	1972	12.71	0.58	12	0.06	985.00	21622.00	16850	20230920	-25.70	10750	20230103	16.47	16850	-25.70	20230920	10750	16.47	20230103	16850	-25.70	20230920	10750	16.47	20230103	3.68	N	036560	500	78 억	1412049	N	N	1725	N	N
17	20231228	090433	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12480	-70	5	-0.56	4540580	363	0.22	12520	12540	12480	16310	8790	12550	12508.48	8.97	0	-97	13076	12812	12616	12352	12156	12715	12255	79	3760	500	9530	10	1	15750000	1966	12.67	0.58	12	0.00	985.00	21622.00	16850	20230920	-25.93	10750	20230103	16.09	16850	-25.93	20230920	10750	16.09	20230103	16850	-25.93	20230920	10750	16.09	20230103	3.68	N	036560	500	78 억	1412049	N	N	1725	N	N
18	20231227	160431	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12550	-520	5	-3.98	2096289590	167174	200.84	12710	12880	12420	16990	9150	13070	12539.57	9.31	0	-51099	13276	13172	13016	12912	12756	13095	12835	79	3920	500	9930	10	1	15750000	1977	12.74	0.58	12	1.06	985.00	21622.00	16850	20230920	-25.52	10750	20230103	16.74	16850	-25.52	20230920	10750	16.74	20230103	16850	-25.52	20230920	10750	16.74	20230103	3.68	N	036560	500	78 억	1467002	N	N	1725	N	N
19	20231227	150437	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12550	-520	5	-3.98	2024145430	161425	193.93	12710	12880	12420	16990	9150	13070	12539.23	9.31	0	-50943	13276	13172	13016	12912	12756	13095	12835	79	3920	500	9930	10	1	15750000	1977	12.74	0.58	12	1.02	985.00	21622.00	16850	20230920	-25.52	10750	20230103	16.74	16850	-25.52	20230920	10750	16.74	20230103	16850	-25.52	20230920	10750	16.74	20230103	3.68	N	036560	500	78 억	1467002	N	N	0	N	N
20	20231227	140436	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12590	-480	5	-3.67	1905335700	151963	182.57	12710	12880	12420	16990	9150	13070	12538.16	9.31	0	-50311	13276	13172	13016	12912	12756	13095	12835	79	3920	500	9930	10	1	15750000	1983	12.78	0.58	12	0.96	985.00	21622.00	16850	20230920	-25.28	10750	20230103	17.12	16850	-25.28	20230920	10750	17.12	20230103	16850	-25.28	20230920	10750	17.12	20230103	3.68	N	036560	500	78 억	1467002	N	N	0	N	N
21	20231227	130432	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12500	-570	5	-4.36	1831655170	146102	175.53	12710	12880	12420	16990	9150	13070	12536.82	9.31	0	-51260	13276	13172	13016	12912	12756	13095	12835	79	3920	500	9930	10	1	15750000	1969	12.69	0.58	12	0.93	985.00	21622.00	16850	20230920	-25.82	10750	20230103	16.28	16850	-25.82	20230920	10750	16.28	20230103	16850	-25.82	20230920	10750	16.28	20230103	3.68	N	036560	500	78 억	1467002	N	N	0	N	N
22	20231227	120431	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12430	-640	5	-4.90	1650556840	131576	158.07	12710	12880	12420	16990	9150	13070	12544.51	9.31	0	-54130	13276	13172	13016	12912	12756	13095	12835	79	3920	500	9930	10	1	15750000	1958	12.62	0.57	12	0.84	985.00	21622.00	16850	20230920	-26.23	10750	20230103	15.63	16850	-26.23	20230920	10750	15.63	20230103	16850	-26.23	20230920	10750	15.63	20230103	3.68	N	036560	500	78 억	1467002	N	N	0	N	N
23	20231227	110434	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12450	-620	5	-4.74	1360509060	108250	130.05	12710	12880	12430	16990	9150	13070	12568.21	9.31	0	-47935	13276	13172	13016	12912	12756	13095	12835	79	3920	500	9930	10	1	15750000	1961	12.64	0.58	12	0.69	985.00	21622.00	16850	20230920	-26.11	10750	20230103	15.81	16850	-26.11	20230920	10750	15.81	20230103	16850	-26.11	20230920	10750	15.81	20230103	3.68	N	036560	500	78 억	1467002	N	N	0	N	N
24	20231227	100435	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12480	-590	5	-4.51	883759630	69984	84.08	12710	12880	12440	16990	9150	13070	12628.02	9.31	0	-28449	13276	13172	13016	12912	12756	13095	12835	79	3920	500	9930	10	1	15750000	1966	12.67	0.58	12	0.44	985.00	21622.00	16850	20230920	-25.93	10750	20230103	16.09	16850	-25.93	20230920	10750	16.09	20230103	16850	-25.93	20230920	10750	16.09	20230103	3.68	N	036560	500	78 억	1467002	N	N	0	N	N
25	20231227	090435	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12800	-270	5	-2.07	105374010	8263	9.93	12710	12880	12710	16990	9150	13070	12752.51	9.31	0	2894	13276	13172	13016	12912	12756	13095	12835	79	3920	500	9930	10	1	15750000	2016	12.99	0.59	12	0.05	985.00	21622.00	16850	20230920	-24.04	10750	20230103	19.07	16850	-24.04	20230920	10750	19.07	20230103	16850	-24.04	20230920	10750	19.07	20230103	3.68	N	036560	500	78 억	1467002	N	N	0	N	N
26	20231226	160436	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13070	0	3	0.00	1079224680	82648	134.58	13120	13120	12860	16990	9150	13070	13058.09	9.23	0	13692	13243	13156	13023	12936	12803	13200	12980	79	3920	500	9930	10	1	15750000	2059	13.27	0.60	12	0.52	985.00	21622.00	16850	20230920	-22.43	10750	20230103	21.58	16850	-22.43	20230920	10750	21.58	20230103	16850	-22.43	20230920	10750	21.58	20230103	3.60	N	036560	500	78 억	1453178	N	N	4	N	N
27	20231226	150434	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13080	10	2	0.08	997301230	76371	124.35	13120	13120	12860	16990	9150	13070	13058.64	9.23	0	13793	13243	13156	13023	12936	12803	13200	12980	79	3920	500	9930	10	1	15750000	2060	13.28	0.60	12	0.48	985.00	21622.00	16850	20230920	-22.37	10750	20230103	21.67	16850	-22.37	20230920	10750	21.67	20230103	16850	-22.37	20230920	10750	21.67	20230103	3.60	N	036560	500	78 억	1453178	N	N	4	N	N
28	20231226	140435	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13100	30	2	0.23	754590220	57802	94.12	13120	13120	12860	16990	9150	13070	13054.74	9.23	0	7644	13243	13156	13023	12936	12803	13200	12980	79	3920	500	9930	10	1	15750000	2063	13.30	0.61	12	0.37	985.00	21622.00	16850	20230920	-22.26	10750	20230103	21.86	16850	-22.26	20230920	10750	21.86	20230103	16850	-22.26	20230920	10750	21.86	20230103	3.60	N	036560	500	78 억	1453178	N	N	4	N	N
29	20231226	130435	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13090	20	2	0.15	566127520	43385	70.64	13120	13120	12860	16990	9150	13070	13048.92	9.23	0	6259	13243	13156	13023	12936	12803	13200	12980	79	3920	500	9930	10	1	15750000	2062	13.29	0.61	12	0.28	985.00	21622.00	16850	20230920	-22.31	10750	20230103	21.77	16850	-22.31	20230920	10750	21.77	20230103	16850	-22.31	20230920	10750	21.77	20230103	3.60	N	036560	500	78 억	1453178	N	N	4	N	N
30	20231226	120434	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13070	0	3	0.00	404858440	31061	50.58	13120	13120	12860	16990	9150	13070	13034.30	9.23	0	4904	13243	13156	13023	12936	12803	13200	12980	79	3920	500	9930	10	1	15750000	2059	13.27	0.60	12	0.20	985.00	21622.00	16850	20230920	-22.43	10750	20230103	21.58	16850	-22.43	20230920	10750	21.58	20230103	16850	-22.43	20230920	10750	21.58	20230103	3.60	N	036560	500	78 억	1453178	N	N	4	N	N
31	20231226	110437	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13050	-20	5	-0.15	231493490	17787	28.96	13120	13120	12860	16990	9150	13070	13014.76	9.23	0	-374	13243	13156	13023	12936	12803	13200	12980	79	3920	500	9930	10	1	15750000	2055	13.25	0.60	12	0.11	985.00	21622.00	16850	20230920	-22.55	10750	20230103	21.40	16850	-22.55	20230920	10750	21.40	20230103	16850	-22.55	20230920	10750	21.40	20230103	3.60	N	036560	500	78 억	1453178	N	N	4	N	N
32	20231226	100434	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13020	-50	5	-0.38	163577400	12577	20.48	13120	13120	12860	16990	9150	13070	13006.07	9.23	0	-149	13243	13156	13023	12936	12803	13200	12980	79	3920	500	9930	10	1	15750000	2051	13.22	0.60	12	0.08	985.00	21622.00	16850	20230920	-22.73	10750	20230103	21.12	16850	-22.73	20230920	10750	21.12	20230103	16850	-22.73	20230920	10750	21.12	20230103	3.60	N	036560	500	78 억	1453178	N	N	4	N	N
33	20231226	090435	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12960	-110	5	-0.84	49696680	3835	6.24	13120	13120	12860	16990	9150	13070	12958.72	9.23	0	1117	13243	13156	13023	12936	12803	13200	12980	79	3920	500	9930	10	1	15750000	2041	13.16	0.60	12	0.02	985.00	21622.00	16850	20230920	-23.09	10750	20230103	20.56	16850	-23.09	20230920	10750	20.56	20230103	16850	-23.09	20230920	10750	20.56	20230103	3.60	N	036560	500	78 억	1453178	N	N	4	N	N
34	20231222	160429	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13070	180	2	1.40	799097310	61394	95.04	12890	13110	12890	16750	9030	12890	13015.89	9.14	1611	12976	12996	12942	12896	12842	12796	12920	12820	79	3860	500	9790	10	1	15750000	2059	13.27	0.60	12	0.39	985.00	21622.00	16850	20230920	-22.43	10750	20230103	21.58	16850	-22.43	20230920	10750	21.58	20230103	16850	-22.43	20230920	10750	21.58	20230103	3.54	N	036560	500	78 억	1439622	N	N	4	N	N
35	20231222	150429	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13040	150	2	1.16	700192070	53821	83.32	12890	13110	12890	16750	9030	12890	13009.64	9.14	1611	12421	12996	12942	12896	12842	12796	12920	12820	79	3860	500	9790	10	1	15750000	2054	13.24	0.60	12	0.34	985.00	21622.00	16850	20230920	-22.61	10750	20230103	21.30	16850	-22.61	20230920	10750	21.30	20230103	16850	-22.61	20230920	10750	21.30	20230103	3.54	N	036560	500	78 억	1439622	N	N	7	N	N
36	20231222	140426	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13070	180	2	1.40	597919490	46001	71.21	12890	13090	12890	16750	9030	12890	12997.97	9.14	1611	10657	12996	12942	12896	12842	12796	12920	12820	79	3860	500	9790	10	1	15750000	2059	13.27	0.60	12	0.29	985.00	21622.00	16850	20230920	-22.43	10750	20230103	21.58	16850	-22.43	20230920	10750	21.58	20230103	16850	-22.43	20230920	10750	21.58	20230103	3.54	N	036560	500	78 억	1439622	N	N	7	N	N
37	20231222	130425	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13070	180	2	1.40	508684350	39168	60.63	12890	13090	12890	16750	9030	12890	12987.24	9.14	1611	9379	12996	12942	12896	12842	12796	12920	12820	79	3860	500	9790	10	1	15750000	2059	13.27	0.60	12	0.25	985.00	21622.00	16850	20230920	-22.43	10750	20230103	21.58	16850	-22.43	20230920	10750	21.58	20230103	16850	-22.43	20230920	10750	21.58	20230103	3.54	N	036560	500	78 억	1439622	N	N	7	N	N
38	20231222	120426	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13050	160	2	1.24	428571080	33032	51.13	12890	13090	12890	16750	9030	12890	12974.42	9.14	1611	8251	12996	12942	12896	12842	12796	12920	12820	79	3860	500	9790	10	1	15750000	2055	13.25	0.60	12	0.21	985.00	21622.00	16850	20230920	-22.55	10750	20230103	21.40	16850	-22.55	20230920	10750	21.40	20230103	16850	-22.55	20230920	10750	21.40	20230103	3.54	N	036560	500	78 억	1439622	N	N	7	N	N
39	20231222	110428	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12970	80	2	0.62	291326080	22487	34.81	12890	13020	12890	16750	9030	12890	12955.31	9.14	1611	4729	12996	12942	12896	12842	12796	12920	12820	79	3860	500	9790	10	1	15750000	2043	13.17	0.60	12	0.14	985.00	21622.00	16850	20230920	-23.03	10750	20230103	20.65	16850	-23.03	20230920	10750	20.65	20230103	16850	-23.03	20230920	10750	20.65	20230103	3.54	N	036560	500	78 억	1439622	N	N	7	N	N
40	20231222	100426	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12950	60	2	0.47	173000230	13367	20.69	12890	12990	12890	16750	9030	12890	12942.34	9.14	1611	1275	12996	12942	12896	12842	12796	12920	12820	79	3860	500	9790	10	1	15750000	2040	13.15	0.60	12	0.08	985.00	21622.00	16850	20230920	-23.15	10750	20230103	20.47	16850	-23.15	20230920	10750	20.47	20230103	16850	-23.15	20230920	10750	20.47	20230103	3.54	N	036560	500	78 억	1439622	N	N	7	N	N
41	20231222	090426	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12900	10	2	0.08	18477270	1432	2.22	12890	12950	12890	16750	9030	12890	12903.12	9.14	1611	554	12996	12942	12896	12842	12796	12920	12820	79	3860	500	9790	10	1	15750000	2032	13.10	0.60	12	0.01	985.00	21622.00	16850	20230920	-23.44	10750	20230103	20.00	16850	-23.44	20230920	10750	20.00	20230103	16850	-23.44	20230920	10750	20.00	20230103	3.54	N	036560	500	78 억	1439622	N	N	7	N	N
42	20231221	160424	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12890	-60	5	-0.46	831062980	64494	77.26	12940	12950	12850	16830	9070	12950	12885.89	9.20	0	-8139	13150	13050	12960	12860	12770	13005	12815	79	3880	500	9840	10	1	15750000	2030	13.09	0.60	12	0.41	985.00	21622.00	16850	20230920	-23.50	10750	20230103	19.91	16850	-23.50	20230920	10750	19.91	20230103	16850	-23.50	20230920	10750	19.91	20230103	3.56	N	036560	500	78 억	1449450	N	N	7	N	N
43	20231221	150426	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12850	-100	5	-0.77	769552820	59714	71.53	12940	12950	12850	16830	9070	12950	12887.31	9.20	0	-7551	13150	13050	12960	12860	12770	13005	12815	79	3880	500	9840	10	1	15750000	2024	13.05	0.59	12	0.38	985.00	21622.00	16850	20230920	-23.74	10750	20230103	19.53	16850	-23.74	20230920	10750	19.53	20230103	16850	-23.74	20230920	10750	19.53	20230103	3.56	N	036560	500	78 억	1449450	N	N	5	N	N
44	20231221	140424	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12870	-80	5	-0.62	649162310	50360	60.33	12940	12950	12860	16830	9070	12950	12890.43	9.20	0	-5304	13150	13050	12960	12860	12770	13005	12815	79	3880	500	9840	10	1	15750000	2027	13.07	0.60	12	0.32	985.00	21622.00	16850	20230920	-23.62	10750	20230103	19.72	16850	-23.62	20230920	10750	19.72	20230103	16850	-23.62	20230920	10750	19.72	20230103	3.56	N	036560	500	78 억	1449450	N	N	5	N	N
45	20231221	130425	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12910	-40	5	-0.31	566444360	43938	52.63	12940	12950	12860	16830	9070	12950	12891.90	9.20	0	-5481	13150	13050	12960	12860	12770	13005	12815	79	3880	500	9840	10	1	15750000	2033	13.11	0.60	12	0.28	985.00	21622.00	16850	20230920	-23.38	10750	20230103	20.09	16850	-23.38	20230920	10750	20.09	20230103	16850	-23.38	20230920	10750	20.09	20230103	3.56	N	036560	500	78 억	1449450	N	N	5	N	N
46	20231221	120426	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12880	-70	5	-0.54	417208840	32368	38.77	12940	12950	12860	16830	9070	12950	12889.54	9.20	0	-5163	13150	13050	12960	12860	12770	13005	12815	79	3880	500	9840	10	1	15750000	2029	13.08	0.60	12	0.21	985.00	21622.00	16850	20230920	-23.56	10750	20230103	19.81	16850	-23.56	20230920	10750	19.81	20230103	16850	-23.56	20230920	10750	19.81	20230103	3.56	N	036560	500	78 억	1449450	N	N	5	N	N
47	20231221	110426	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12870	-80	5	-0.62	347395490	26947	32.28	12940	12950	12870	16830	9070	12950	12891.80	9.20	0	-5681	13150	13050	12960	12860	12770	13005	12815	79	3880	500	9840	10	1	15750000	2027	13.07	0.60	12	0.17	985.00	21622.00	16850	20230920	-23.62	10750	20230103	19.72	16850	-23.62	20230920	10750	19.72	20230103	16850	-23.62	20230920	10750	19.72	20230103	3.56	N	036560	500	78 억	1449450	N	N	5	N	N
48	20231221	100423	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12890	-60	5	-0.46	129526430	10043	12.03	12940	12950	12870	16830	9070	12950	12897.18	9.20	0	-255	13150	13050	12960	12860	12770	13005	12815	79	3880	500	9840	10	1	15750000	2030	13.09	0.60	12	0.06	985.00	21622.00	16850	20230920	-23.50	10750	20230103	19.91	16850	-23.50	20230920	10750	19.91	20230103	16850	-23.50	20230920	10750	19.91	20230103	3.56	N	036560	500	78 억	1449450	N	N	5	N	N
49	20231221	090425	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12870	-80	5	-0.62	4314110	335	0.40	12940	12940	12870	16830	9070	12950	12877.72	9.20	0	16	13150	13050	12960	12860	12770	13005	12815	79	3880	500	9840	10	1	15750000	2027	13.07	0.60	12	0.00	985.00	21622.00	16850	20230920	-23.62	10750	20230103	19.72	16850	-23.62	20230920	10750	19.72	20230103	16850	-23.62	20230920	10750	19.72	20230103	3.56	N	036560	500	78 억	1449450	N	N	5	N	N
50	20231220	160425	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12950	20	2	0.15	1080152370	83454	236.94	12980	13060	12870	16800	9060	12930	12943.08	9.19	0	2249	13096	13012	12926	12842	12756	13055	12885	79	3870	500	9820	10	1	15750000	2040	13.15	0.60	12	0.53	985.00	21622.00	16850	20230920	-23.15	10750	20230103	20.47	16850	-23.15	20230920	10750	20.47	20230103	16850	-23.15	20230920	10750	20.47	20230103	3.55	N	036560	500	78 억	1446757	N	N	5	N	N
51	20231220	150448	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12930	0	3	0.00	1026580080	79306	225.17	12980	13060	12870	16800	9060	12930	12944.54	9.19	0	2420	13096	13012	12926	12842	12756	13055	12885	79	3870	500	9820	10	1	15750000	2036	13.13	0.60	12	0.50	985.00	21622.00	16850	20230920	-23.26	10750	20230103	20.28	16850	-23.26	20230920	10750	20.28	20230103	16850	-23.26	20230920	10750	20.28	20230103	3.55	N	036560	500	78 억	1446757	N	N	0	N	N
52	20231220	140453	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12930	0	3	0.00	904954140	69894	198.44	12980	13060	12870	16800	9060	12930	12947.52	9.19	0	1934	13096	13012	12926	12842	12756	13055	12885	79	3870	500	9820	10	1	15750000	2036	13.13	0.60	12	0.44	985.00	21622.00	16850	20230920	-23.26	10750	20230103	20.28	16850	-23.26	20230920	10750	20.28	20230103	16850	-23.26	20230920	10750	20.28	20230103	3.55	N	036560	500	78 억	1446757	N	N	0	N	N
53	20231220	130450	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12960	30	2	0.23	717729810	55403	157.30	12980	13060	12890	16800	9060	12930	12954.71	9.19	0	1300	13096	13012	12926	12842	12756	13055	12885	79	3870	500	9820	10	1	15750000	2041	13.16	0.60	12	0.35	985.00	21622.00	16850	20230920	-23.09	10750	20230103	20.56	16850	-23.09	20230920	10750	20.56	20230103	16850	-23.09	20230920	10750	20.56	20230103	3.55	N	036560	500	78 억	1446757	N	N	0	N	N
54	20231220	120424	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12950	20	2	0.15	652075320	50335	142.91	12980	13060	12890	16800	9060	12930	12954.71	9.19	0	2214	13096	13012	12926	12842	12756	13055	12885	79	3870	500	9820	10	1	15750000	2040	13.15	0.60	12	0.32	985.00	21622.00	16850	20230920	-23.15	10750	20230103	20.47	16850	-23.15	20230920	10750	20.47	20230103	16850	-23.15	20230920	10750	20.47	20230103	3.55	N	036560	500	78 억	1446757	N	N	0	N	N
55	20231220	110426	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12950	20	2	0.15	432536730	33335	94.65	12980	13060	12930	16800	9060	12930	12975.45	9.19	0	1976	13096	13012	12926	12842	12756	13055	12885	79	3870	500	9820	10	1	15750000	2040	13.15	0.60	12	0.21	985.00	21622.00	16850	20230920	-23.15	10750	20230103	20.47	16850	-23.15	20230920	10750	20.47	20230103	16850	-23.15	20230920	10750	20.47	20230103	3.55	N	036560	500	78 억	1446757	N	N	0	N	N
56	20231220	100425	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13000	70	2	0.54	210361350	16184	45.95	12980	13060	12940	16800	9060	12930	12998.11	9.19	0	4512	13096	13012	12926	12842	12756	13055	12885	79	3870	500	9820	10	1	15750000	2048	13.20	0.60	12	0.10	985.00	21622.00	16850	20230920	-22.85	10750	20230103	20.93	16850	-22.85	20230920	10750	20.93	20230103	16850	-22.85	20230920	10750	20.93	20230103	3.55	N	036560	500	78 억	1446757	N	N	0	N	N
57	20231220	090424	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12980	50	2	0.39	298540	23	0.07	12980	12980	12980	16800	9060	12930	12980.00	9.19	0	-1	13096	13012	12926	12842	12756	13055	12885	79	3870	500	9820	10	1	15750000	2044	13.18	0.60	12	0.00	985.00	21622.00	16850	20230920	-22.97	10750	20230103	20.74	16850	-22.97	20230920	10750	20.74	20230103	16850	-22.97	20230920	10750	20.74	20230103	3.55	N	036560	500	78 억	1446757	N	N	0	N	N
58	20231219	160425	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12930	30	2	0.23	454330500	35106	42.41	12850	13010	12840	16770	9030	12900	12941.68	9.10	0	13785	13113	13006	12893	12786	12673	12950	12730	79	3870	500	9800	10	1	15750000	2036	13.13	0.60	12	0.22	985.00	21622.00	16850	20230920	-23.26	10750	20230103	20.28	16850	-23.26	20230920	10750	20.28	20230103	16850	-23.26	20230920	10750	20.28	20230103	3.60	N	036560	500	78 억	1432972	N	N	1	N	N
59	20231219	150426	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12960	60	2	0.47	424925270	32832	39.66	12850	13010	12840	16770	9030	12900	12942.41	9.10	0	13387	13113	13006	12893	12786	12673	12950	12730	79	3870	500	9800	10	1	15750000	2041	13.16	0.60	12	0.21	985.00	21622.00	16850	20230920	-23.09	10750	20230103	20.56	16850	-23.09	20230920	10750	20.56	20230103	16850	-23.09	20230920	10750	20.56	20230103	3.60	N	036560	500	78 억	1432972	N	N	1	N	N
60	20231219	140424	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12940	40	2	0.31	362351960	28001	33.82	12850	13010	12840	16770	9030	12900	12940.68	9.10	0	11695	13113	13006	12893	12786	12673	12950	12730	79	3870	500	9800	10	1	15750000	2038	13.14	0.60	12	0.18	985.00	21622.00	16850	20230920	-23.20	10750	20230103	20.37	16850	-23.20	20230920	10750	20.37	20230103	16850	-23.20	20230920	10750	20.37	20230103	3.60	N	036560	500	78 억	1432972	N	N	1	N	N
61	20231219	130425	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12920	20	2	0.16	244307880	18879	22.81	12850	13010	12840	16770	9030	12900	12940.72	9.10	0	6538	13113	13006	12893	12786	12673	12950	12730	79	3870	500	9800	10	1	15750000	2035	13.12	0.60	12	0.12	985.00	21622.00	16850	20230920	-23.32	10750	20230103	20.19	16850	-23.32	20230920	10750	20.19	20230103	16850	-23.32	20230920	10750	20.19	20230103	3.60	N	036560	500	78 억	1432972	N	N	1	N	N
62	20231219	120426	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12920	20	2	0.16	168242340	12994	15.70	12850	13010	12840	16770	9030	12900	12947.69	9.10	0	5791	13113	13006	12893	12786	12673	12950	12730	79	3870	500	9800	10	1	15750000	2035	13.12	0.60	12	0.08	985.00	21622.00	16850	20230920	-23.32	10750	20230103	20.19	16850	-23.32	20230920	10750	20.19	20230103	16850	-23.32	20230920	10750	20.19	20230103	3.60	N	036560	500	78 억	1432972	N	N	1	N	N
63	20231219	110426	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12920	20	2	0.16	157672250	12176	14.71	12850	13010	12840	16770	9030	12900	12949.43	9.10	0	5681	13113	13006	12893	12786	12673	12950	12730	79	3870	500	9800	10	1	15750000	2035	13.12	0.60	12	0.08	985.00	21622.00	16850	20230920	-23.32	10750	20230103	20.19	16850	-23.32	20230920	10750	20.19	20230103	16850	-23.32	20230920	10750	20.19	20230103	3.60	N	036560	500	78 억	1432972	N	N	1	N	N
64	20231219	100423	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12940	40	2	0.31	91315770	7045	8.51	12850	13010	12840	16770	9030	12900	12961.78	9.10	0	4433	13113	13006	12893	12786	12673	12950	12730	79	3870	500	9800	10	1	15750000	2038	13.14	0.60	12	0.04	985.00	21622.00	16850	20230920	-23.20	10750	20230103	20.37	16850	-23.20	20230920	10750	20.37	20230103	16850	-23.20	20230920	10750	20.37	20230103	3.60	N	036560	500	78 억	1432972	N	N	1	N	N
65	20231219	090424	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12960	60	2	0.47	9223210	716	0.86	12850	12960	12840	16770	9030	12900	12881.58	9.10	0	-5	13113	13006	12893	12786	12673	12950	12730	79	3870	500	9800	10	1	15750000	2041	13.16	0.60	12	0.00	985.00	21622.00	16850	20230920	-23.09	10750	20230103	20.56	16850	-23.09	20230920	10750	20.56	20230103	16850	-23.09	20230920	10750	20.56	20230103	3.60	N	036560	500	78 억	1432972	N	N	1	N	N
66	20231218	160424	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12900	-20	5	-0.15	1056519240	82250	97.00	12920	13000	12780	16790	9050	12920	12845.22	9.10	0	-3645	13166	13042	12936	12812	12706	13105	12875	79	3870	500	9810	10	1	15750000	2032	13.10	0.60	12	0.52	985.00	21622.00	16850	20230920	-23.44	10750	20230103	20.00	16850	-23.44	20230920	10750	20.00	20230103	16850	-23.44	20230920	10750	20.00	20230103	3.58	N	036560	500	78 억	1433119	N	N	1	N	N
67	20231218	150423	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12880	-40	5	-0.31	1024361530	79753	94.06	12920	13000	12780	16790	9050	12920	12844.18	9.10	0	-4498	13166	13042	12936	12812	12706	13105	12875	79	3870	500	9810	10	1	15750000	2029	13.08	0.60	12	0.51	985.00	21622.00	16850	20230920	-23.56	10750	20230103	19.81	16850	-23.56	20230920	10750	19.81	20230103	16850	-23.56	20230920	10750	19.81	20230103	3.58	N	036560	500	78 억	1433119	N	N	3	N	N
68	20231218	140422	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12840	-80	5	-0.62	843921550	65742	77.53	12920	13000	12780	16790	9050	12920	12836.87	9.10	0	-11573	13166	13042	12936	12812	12706	13105	12875	79	3870	500	9810	10	1	15750000	2022	13.04	0.59	12	0.42	985.00	21622.00	16850	20230920	-23.80	10750	20230103	19.44	16850	-23.80	20230920	10750	19.44	20230103	16850	-23.80	20230920	10750	19.44	20230103	3.58	N	036560	500	78 억	1433119	N	N	3	N	N
69	20231218	130423	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12830	-90	5	-0.70	590436730	45960	54.20	12920	13000	12780	16790	9050	12920	12846.75	9.10	0	-11110	13166	13042	12936	12812	12706	13105	12875	79	3870	500	9810	10	1	15750000	2021	13.03	0.59	12	0.29	985.00	21622.00	16850	20230920	-23.86	10750	20230103	19.35	16850	-23.86	20230920	10750	19.35	20230103	16850	-23.86	20230920	10750	19.35	20230103	3.58	N	036560	500	78 억	1433119	N	N	3	N	N
70	20231218	120419	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12790	-130	5	-1.01	480193260	37345	44.04	12920	13000	12780	16790	9050	12920	12858.30	9.10	0	-10815	13166	13042	12936	12812	12706	13105	12875	79	3870	500	9810	10	1	15750000	2014	12.98	0.59	12	0.24	985.00	21622.00	16850	20230920	-24.09	10750	20230103	18.98	16850	-24.09	20230920	10750	18.98	20230103	16850	-24.09	20230920	10750	18.98	20230103	3.58	N	036560	500	78 억	1433119	N	N	3	N	N
71	20231218	110422	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12810	-110	5	-0.85	363646790	28235	33.30	12920	13000	12780	16790	9050	12920	12879.29	9.10	0	-9548	13166	13042	12936	12812	12706	13105	12875	79	3870	500	9810	10	1	15750000	2018	13.01	0.59	12	0.18	985.00	21622.00	16850	20230920	-23.98	10750	20230103	19.16	16850	-23.98	20230920	10750	19.16	20230103	16850	-23.98	20230920	10750	19.16	20230103	3.58	N	036560	500	78 억	1433119	N	N	3	N	N
72	20231218	100421	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12920	0	3	0.00	154865660	12007	14.16	12920	13000	12870	16790	9050	12920	12897.95	9.10	0	-1201	13166	13042	12936	12812	12706	13105	12875	79	3870	500	9810	10	1	15750000	2035	13.12	0.60	12	0.08	985.00	21622.00	16850	20230920	-23.32	10750	20230103	20.19	16850	-23.32	20230920	10750	20.19	20230103	16850	-23.32	20230920	10750	20.19	20230103	3.58	N	036560	500	78 억	1433119	N	N	3	N	N
73	20231218	090418	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12960	40	2	0.31	6706410	519	0.61	12920	13000	12920	16790	9050	12920	12921.79	9.10	0	-83	13166	13042	12936	12812	12706	13105	12875	79	3870	500	9810	10	1	15750000	2041	13.16	0.60	12	0.00	985.00	21622.00	16850	20230920	-23.09	10750	20230103	20.56	16850	-23.09	20230920	10750	20.56	20230103	16850	-23.09	20230920	10750	20.56	20230103	3.58	N	036560	500	78 억	1433119	N	N	3	N	N
74	20231215	160419	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12920	40	2	0.31	1096016830	84791	96.07	12830	13060	12830	16740	9020	12880	12926.10	8.95	0	23306	13080	12980	12850	12750	12620	13030	12800	79	3860	500	9780	10	1	15750000	2035	13.12	0.60	12	0.54	985.00	21622.00	16850	20230920	-23.32	10750	20230103	20.19	16850	-23.32	20230920	10750	20.19	20230103	16850	-23.32	20230920	10750	20.19	20230103	3.60	N	036560	500	78 억	1409754	N	N	3	N	N
75	20231215	150422	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12900	20	2	0.16	1035893650	80130	90.78	12830	13060	12830	16740	9020	12880	12927.66	8.95	0	21998	13080	12980	12850	12750	12620	13030	12800	79	3860	500	9780	10	1	15750000	2032	13.10	0.60	12	0.51	985.00	21622.00	16850	20230920	-23.44	10750	20230103	20.00	16850	-23.44	20230920	10750	20.00	20230103	16850	-23.44	20230920	10750	20.00	20230103	3.60	N	036560	500	78 억	1409754	N	N	3	N	N
76	20231215	140421	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12910	30	2	0.23	953220290	73727	83.53	12830	13060	12830	16740	9020	12880	12929.05	8.95	0	19364	13080	12980	12850	12750	12620	13030	12800	79	3860	500	9780	10	1	15750000	2033	13.11	0.60	12	0.47	985.00	21622.00	16850	20230920	-23.38	10750	20230103	20.09	16850	-23.38	20230920	10750	20.09	20230103	16850	-23.38	20230920	10750	20.09	20230103	3.60	N	036560	500	78 억	1409754	N	N	3	N	N
77	20231215	130419	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12880	0	3	0.00	854107660	66028	74.81	12830	13060	12830	16740	9020	12880	12935.54	8.95	0	18923	13080	12980	12850	12750	12620	13030	12800	79	3860	500	9780	10	1	15750000	2029	13.08	0.60	12	0.42	985.00	21622.00	16850	20230920	-23.56	10750	20230103	19.81	16850	-23.56	20230920	10750	19.81	20230103	16850	-23.56	20230920	10750	19.81	20230103	3.60	N	036560	500	78 억	1409754	N	N	3	N	N
78	20231215	120420	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12880	0	3	0.00	642978210	49599	56.19	12830	13060	12830	16740	9020	12880	12963.53	8.95	0	17265	13080	12980	12850	12750	12620	13030	12800	79	3860	500	9780	10	1	15750000	2029	13.08	0.60	12	0.31	985.00	21622.00	16850	20230920	-23.56	10750	20230103	19.81	16850	-23.56	20230920	10750	19.81	20230103	16850	-23.56	20230920	10750	19.81	20230103	3.60	N	036560	500	78 억	1409754	N	N	3	N	N
79	20231215	110418	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12980	100	2	0.78	525221280	40480	45.86	12830	13060	12830	16740	9020	12880	12974.83	8.95	0	15977	13080	12980	12850	12750	12620	13030	12800	79	3860	500	9780	10	1	15750000	2044	13.18	0.60	12	0.26	985.00	21622.00	16850	20230920	-22.97	10750	20230103	20.74	16850	-22.97	20230920	10750	20.74	20230103	16850	-22.97	20230920	10750	20.74	20230103	3.60	N	036560	500	78 억	1409754	N	N	3	N	N
80	20231215	100421	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13010	130	2	1.01	342481310	26379	29.89	12830	13060	12830	16740	9020	12880	12983.10	8.95	0	14589	13080	12980	12850	12750	12620	13030	12800	79	3860	500	9780	10	1	15750000	2049	13.21	0.60	12	0.17	985.00	21622.00	16850	20230920	-22.79	10750	20230103	21.02	16850	-22.79	20230920	10750	21.02	20230103	16850	-22.79	20230920	10750	21.02	20230103	3.60	N	036560	500	78 억	1409754	N	N	3	N	N
81	20231215	090420	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12850	-30	5	-0.23	12853160	1000	1.13	12830	12900	12830	16740	9020	12880	12853.16	8.95	0	533	13080	12980	12850	12750	12620	13030	12800	79	3860	500	9780	10	1	15750000	2024	13.05	0.59	12	0.01	985.00	21622.00	16850	20230920	-23.74	10750	20230103	19.53	16850	-23.74	20230920	10750	19.53	20230103	16850	-23.74	20230920	10750	19.53	20230103	3.60	N	036560	500	78 억	1409754	N	N	3	N	N
82	20231214	160418	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12880	130	2	1.02	1130085230	88174	108.25	12770	12950	12720	16570	8930	12750	12816.38	8.87	0	12152	12943	12846	12703	12606	12463	12895	12655	79	3820	500	9690	10	1	15750000	2029	13.08	0.60	12	0.56	985.00	21622.00	16850	20230920	-23.56	10750	20230103	19.81	16850	-23.56	20230920	10750	19.81	20230103	16850	-23.56	20230920	10750	19.81	20230103	3.65	N	036560	500	78 억	1397602	N	N	3	N	N
83	20231214	150432	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12820	70	2	0.55	1094759180	85426	104.88	12770	12950	12720	16570	8930	12750	12815.29	8.87	0	11357	12943	12846	12703	12606	12463	12895	12655	79	3820	500	9690	10	1	15750000	2019	13.02	0.59	12	0.54	985.00	21622.00	16850	20230920	-23.92	10750	20230103	19.26	16850	-23.92	20230920	10750	19.26	20230103	16850	-23.92	20230920	10750	19.26	20230103	3.65	N	036560	500	78 억	1397602	N	N	0	N	N
84	20231214	140428	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12820	70	2	0.55	785418790	61389	75.37	12770	12880	12720	16570	8930	12750	12794.13	8.87	0	9288	12943	12846	12703	12606	12463	12895	12655	79	3820	500	9690	10	1	15750000	2019	13.02	0.59	12	0.39	985.00	21622.00	16850	20230920	-23.92	10750	20230103	19.26	16850	-23.92	20230920	10750	19.26	20230103	16850	-23.92	20230920	10750	19.26	20230103	3.65	N	036560	500	78 억	1397602	N	N	0	N	N
85	20231214	130427	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12820	70	2	0.55	700585170	54771	67.24	12770	12880	12720	16570	8930	12750	12791.17	8.87	0	9046	12943	12846	12703	12606	12463	12895	12655	79	3820	500	9690	10	1	15750000	2019	13.02	0.59	12	0.35	985.00	21622.00	16850	20230920	-23.92	10750	20230103	19.26	16850	-23.92	20230920	10750	19.26	20230103	16850	-23.92	20230920	10750	19.26	20230103	3.65	N	036560	500	78 억	1397602	N	N	0	N	N
86	20231214	120437	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12730	-20	5	-0.16	610982730	47754	58.63	12770	12880	12720	16570	8930	12750	12794.38	8.87	0	5416	12943	12846	12703	12606	12463	12895	12655	79	3820	500	9690	10	1	15750000	2005	12.92	0.59	12	0.30	985.00	21622.00	16850	20230920	-24.45	10750	20230103	18.42	16850	-24.45	20230920	10750	18.42	20230103	16850	-24.45	20230920	10750	18.42	20230103	3.65	N	036560	500	78 억	1397602	N	N	0	N	N
87	20231214	110419	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12810	60	2	0.47	557760270	43581	53.51	12770	12880	12720	16570	8930	12750	12798.24	8.87	0	5261	12943	12846	12703	12606	12463	12895	12655	79	3820	500	9690	10	1	15750000	2018	13.01	0.59	12	0.28	985.00	21622.00	16850	20230920	-23.98	10750	20230103	19.16	16850	-23.98	20230920	10750	19.16	20230103	16850	-23.98	20230920	10750	19.16	20230103	3.65	N	036560	500	78 억	1397602	N	N	0	N	N
88	20231214	100415	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12800	50	2	0.39	284541160	22199	27.25	12770	12880	12750	16570	8930	12750	12817.75	8.87	0	3433	12943	12846	12703	12606	12463	12895	12655	79	3820	500	9690	10	1	15750000	2016	12.99	0.59	12	0.14	985.00	21622.00	16850	20230920	-24.04	10750	20230103	19.07	16850	-24.04	20230920	10750	19.07	20230103	16850	-24.04	20230920	10750	19.07	20230103	3.65	N	036560	500	78 억	1397602	N	N	0	N	N
89	20231214	090403	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12750	0	3	0.00	9424870	739	0.91	12770	12770	12750	16570	8930	12750	12753.55	8.87	0	325	12943	12846	12703	12606	12463	12895	12655	79	3820	500	9690	10	1	15750000	2008	12.94	0.59	12	0.00	985.00	21622.00	16850	20230920	-24.33	10750	20230103	18.60	16850	-24.33	20230920	10750	18.60	20230103	16850	-24.33	20230920	10750	18.60	20230103	3.65	N	036560	500	78 억	1397602	N	N	0	N	N
90	20231213	160417	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12750	-50	5	-0.39	1031138510	81432	130.61	12720	12800	12560	16640	8960	12800	12662.52	8.96	0	-14010	12920	12860	12740	12680	12560	12890	12710	79	3840	500	9720	10	1	15750000	2008	12.94	0.59	12	0.52	985.00	21622.00	16850	20230920	-24.33	10750	20230103	18.60	16850	-24.33	20230920	10750	18.60	20230103	16850	-24.33	20230920	10750	18.60	20230103	3.70	N	036560	500	78 억	1410730	N	N	1	N	N
91	20231213	150427	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12750	-50	5	-0.39	973893470	76940	123.41	12720	12800	12560	16640	8960	12800	12657.83	8.96	0	-13232	12920	12860	12740	12680	12560	12890	12710	79	3840	500	9720	10	1	15750000	2008	12.94	0.59	12	0.49	985.00	21622.00	16850	20230920	-24.33	10750	20230103	18.60	16850	-24.33	20230920	10750	18.60	20230103	16850	-24.33	20230920	10750	18.60	20230103	3.70	N	036560	500	78 억	1410730	N	N	1	N	N
92	20231213	140427	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12640	-160	5	-1.25	744639470	58944	94.54	12720	12800	12560	16640	8960	12800	12633.00	8.96	0	-16900	12920	12860	12740	12680	12560	12890	12710	79	3840	500	9720	10	1	15750000	1991	12.83	0.58	12	0.37	985.00	21622.00	16850	20230920	-24.99	10750	20230103	17.58	16850	-24.99	20230920	10750	17.58	20230103	16850	-24.99	20230920	10750	17.58	20230103	3.70	N	036560	500	78 억	1410730	N	N	1	N	N
93	20231213	130424	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12660	-140	5	-1.09	716855980	56746	91.02	12720	12800	12560	16640	8960	12800	12632.71	8.96	0	-16962	12920	12860	12740	12680	12560	12890	12710	79	3840	500	9720	10	1	15750000	1994	12.85	0.59	12	0.36	985.00	21622.00	16850	20230920	-24.87	10750	20230103	17.77	16850	-24.87	20230920	10750	17.77	20230103	16850	-24.87	20230920	10750	17.77	20230103	3.70	N	036560	500	78 억	1410730	N	N	1	N	N
94	20231213	120424	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12610	-190	5	-1.48	654962070	51838	83.15	12720	12800	12560	16640	8960	12800	12634.79	8.96	0	-17258	12920	12860	12740	12680	12560	12890	12710	79	3840	500	9720	10	1	15750000	1986	12.80	0.58	12	0.33	985.00	21622.00	16850	20230920	-25.16	10750	20230103	17.30	16850	-25.16	20230920	10750	17.30	20230103	16850	-25.16	20230920	10750	17.30	20230103	3.70	N	036560	500	78 억	1410730	N	N	1	N	N
95	20231213	110426	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12660	-140	5	-1.09	539366620	42688	68.47	12720	12800	12560	16640	8960	12800	12635.09	8.96	0	-17464	12920	12860	12740	12680	12560	12890	12710	79	3840	500	9720	10	1	15750000	1994	12.85	0.59	12	0.27	985.00	21622.00	16850	20230920	-24.87	10750	20230103	17.77	16850	-24.87	20230920	10750	17.77	20230103	16850	-24.87	20230920	10750	17.77	20230103	3.70	N	036560	500	78 억	1410730	N	N	1	N	N
96	20231213	100430	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12620	-180	5	-1.41	341671990	27031	43.36	12720	12800	12560	16640	8960	12800	12640.01	8.96	0	-13556	12920	12860	12740	12680	12560	12890	12710	79	3840	500	9720	10	1	15750000	1988	12.81	0.58	12	0.17	985.00	21622.00	16850	20230920	-25.10	10750	20230103	17.40	16850	-25.10	20230920	10750	17.40	20230103	16850	-25.10	20230920	10750	17.40	20230103	3.70	N	036560	500	78 억	1410730	N	N	1	N	N
97	20231213	090420	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12720	-80	5	-0.62	4490240	353	0.57	12720	12800	12720	16640	8960	12800	12720.23	8.96	0	-15	12920	12860	12740	12680	12560	12890	12710	79	3840	500	9720	10	1	15750000	2003	12.91	0.59	12	0.00	985.00	21622.00	16850	20230920	-24.51	10750	20230103	18.33	16850	-24.51	20230920	10750	18.33	20230103	16850	-24.51	20230920	10750	18.33	20230103	3.70	N	036560	500	78 억	1410730	N	N	1	N	N
98	20231212	160407	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12800	110	2	0.87	787962620	61957	69.75	12660	12800	12620	16490	8890	12690	12717.89	8.85	0	10325	12830	12760	12680	12610	12530	12720	12570	79	3800	500	9640	10	1	15750000	2016	12.99	0.59	12	0.39	985.00	21622.00	16850	20230920	-24.04	10750	20230103	19.07	16850	-24.04	20230920	10750	19.07	20230103	16850	-24.04	20230920	10750	19.07	20230103	3.66	N	036560	500	78 억	1394333	N	N	1	N	N
99	20231212	150412	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12720	30	2	0.24	654167460	51458	57.93	12660	12790	12620	16490	8890	12690	12712.65	8.85	0	6741	12830	12760	12680	12610	12530	12720	12570	79	3800	500	9640	10	1	15750000	2003	12.91	0.59	12	0.33	985.00	21622.00	16850	20230920	-24.51	10750	20230103	18.33	16850	-24.51	20230920	10750	18.33	20230103	16850	-24.51	20230920	10750	18.33	20230103	3.66	N	036560	500	78 억	1394333	N	N	2	N	N
100	20231212	140357	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12690	0	3	0.00	493943520	38842	43.73	12660	12790	12620	16490	8890	12690	12716.74	8.85	0	-111	12830	12760	12680	12610	12530	12720	12570	79	3800	500	9640	10	1	15750000	1999	12.88	0.59	12	0.25	985.00	21622.00	16850	20230920	-24.69	10750	20230103	18.05	16850	-24.69	20230920	10750	18.05	20230103	16850	-24.69	20230920	10750	18.05	20230103	3.66	N	036560	500	78 억	1394333	N	N	2	N	N
101	20231212	130353	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12740	50	2	0.39	317708810	24978	28.12	12660	12790	12620	16490	8890	12690	12719.55	8.85	0	2906	12830	12760	12680	12610	12530	12720	12570	79	3800	500	9640	10	1	15750000	2007	12.93	0.59	12	0.16	985.00	21622.00	16850	20230920	-24.39	10750	20230103	18.51	16850	-24.39	20230920	10750	18.51	20230103	16850	-24.39	20230920	10750	18.51	20230103	3.66	N	036560	500	78 억	1394333	N	N	2	N	N
102	20231212	120352	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12730	40	2	0.32	281981990	22174	24.96	12660	12790	12620	16490	8890	12690	12716.78	8.85	0	2509	12830	12760	12680	12610	12530	12720	12570	79	3800	500	9640	10	1	15750000	2005	12.92	0.59	12	0.14	985.00	21622.00	16850	20230920	-24.45	10750	20230103	18.42	16850	-24.45	20230920	10750	18.42	20230103	16850	-24.45	20230920	10750	18.42	20230103	3.66	N	036560	500	78 억	1394333	N	N	2	N	N
103	20231212	110355	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12730	40	2	0.32	267604700	21044	23.69	12660	12790	12620	16490	8890	12690	12716.44	8.85	0	2680	12830	12760	12680	12610	12530	12720	12570	79	3800	500	9640	10	1	15750000	2005	12.92	0.59	12	0.13	985.00	21622.00	16850	20230920	-24.45	10750	20230103	18.42	16850	-24.45	20230920	10750	18.42	20230103	16850	-24.45	20230920	10750	18.42	20230103	3.66	N	036560	500	78 억	1394333	N	N	2	N	N
104	20231212	100411	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12720	30	2	0.24	103371110	8164	9.19	12660	12730	12620	16490	8890	12690	12661.82	8.85	0	2026	12830	12760	12680	12610	12530	12720	12570	79	3800	500	9640	10	1	15750000	2003	12.91	0.59	12	0.05	985.00	21622.00	16850	20230920	-24.51	10750	20230103	18.33	16850	-24.51	20230920	10750	18.33	20230103	16850	-24.51	20230920	10750	18.33	20230103	3.66	N	036560	500	78 억	1394333	N	N	2	N	N
105	20231212	090408	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12640	-50	5	-0.39	20170850	1596	1.80	12660	12700	12620	16490	8890	12690	12638.38	8.85	0	83	12830	12760	12680	12610	12530	12720	12570	79	3800	500	9640	10	1	15750000	1991	12.83	0.58	12	0.01	985.00	21622.00	16850	20230920	-24.99	10750	20230103	17.58	16850	-24.99	20230920	10750	17.58	20230103	16850	-24.99	20230920	10750	17.58	20230103	3.66	N	036560	500	78 억	1394333	N	N	2	N	N
106	20231211	160411	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12690	-60	5	-0.47	1125090580	88788	49.56	12710	12750	12600	16570	8930	12750	12670.88	8.90	15986	9169	13316	13032	12836	12552	12356	12935	12455	79	3820	500	9690	10	1	15750000	1999	12.88	0.59	12	0.56	985.00	21622.00	16850	20230920	-24.69	10750	20230103	18.05	16850	-24.69	20230920	10750	18.05	20230103	16850	-24.69	20230920	10750	18.05	20230103	3.68	N	036560	500	78 억	1401150	N	N	2	N	N
107	20231211	150409	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12690	-60	5	-0.47	938616680	74072	41.34	12710	12750	12600	16570	8930	12750	12670.76	8.90	15986	6861	13316	13032	12836	12552	12356	12935	12455	79	3820	500	9690	10	1	15750000	1999	12.88	0.59	12	0.47	985.00	21622.00	16850	20230920	-24.69	10750	20230103	18.05	16850	-24.69	20230920	10750	18.05	20230103	16850	-24.69	20230920	10750	18.05	20230103	3.68	N	036560	500	78 억	1401150	N	N	3	N	N
108	20231211	140409	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12680	-70	5	-0.55	801381260	63259	35.31	12710	12750	12600	16570	8930	12750	12667.13	8.90	15986	4697	13316	13032	12836	12552	12356	12935	12455	79	3820	500	9690	10	1	15750000	1997	12.87	0.59	12	0.40	985.00	21622.00	16850	20230920	-24.75	10750	20230103	17.95	16850	-24.75	20230920	10750	17.95	20230103	16850	-24.75	20230920	10750	17.95	20230103	3.68	N	036560	500	78 억	1401150	N	N	3	N	N
109	20231211	130411	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12720	-30	5	-0.24	642062150	50705	28.30	12710	12750	12600	16570	8930	12750	12661.19	8.90	15986	-366	13316	13032	12836	12552	12356	12935	12455	79	3820	500	9690	10	1	15750000	2003	12.91	0.59	12	0.32	985.00	21622.00	16850	20230920	-24.51	10750	20230103	18.33	16850	-24.51	20230920	10750	18.33	20230103	16850	-24.51	20230920	10750	18.33	20230103	3.68	N	036560	500	78 억	1401150	N	N	3	N	N
110	20231211	120410	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12680	-70	5	-0.55	617638700	48781	27.23	12710	12750	12600	16570	8930	12750	12659.87	8.90	15986	-958	13316	13032	12836	12552	12356	12935	12455	79	3820	500	9690	10	1	15750000	1997	12.87	0.59	12	0.31	985.00	21622.00	16850	20230920	-24.75	10750	20230103	17.95	16850	-24.75	20230920	10750	17.95	20230103	16850	-24.75	20230920	10750	17.95	20230103	3.68	N	036560	500	78 억	1401150	N	N	3	N	N
111	20231211	110408	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12710	-40	5	-0.31	580869000	45887	25.61	12710	12750	12600	16570	8930	12750	12656.94	8.90	15986	-3125	13316	13032	12836	12552	12356	12935	12455	79	3820	500	9690	10	1	15750000	2002	12.90	0.59	12	0.29	985.00	21622.00	16850	20230920	-24.57	10750	20230103	18.23	16850	-24.57	20230920	10750	18.23	20230103	16850	-24.57	20230920	10750	18.23	20230103	3.68	N	036560	500	78 억	1401150	N	N	3	N	N
112	20231211	100408	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12640	-110	5	-0.86	282035760	22245	12.42	12710	12750	12620	16570	8930	12750	12675.74	8.90	15986	-4846	13316	13032	12836	12552	12356	12935	12455	79	3820	500	9690	10	1	15750000	1991	12.83	0.58	12	0.14	985.00	21622.00	16850	20230920	-24.99	10750	20230103	17.58	16850	-24.99	20230920	10750	17.58	20230103	16850	-24.99	20230920	10750	17.58	20230103	3.68	N	036560	500	78 억	1401150	N	N	3	N	N
113	20231211	090406	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12680	-70	5	-0.55	23160750	1821	1.02	12710	12710	12680	16570	8930	12750	12690.56	8.90	15986	-110	13316	13032	12836	12552	12356	12935	12455	79	3820	500	9690	10	1	15750000	1997	12.87	0.59	12	0.01	985.00	21622.00	16850	20230920	-24.75	10750	20230103	17.95	16850	-24.75	20230920	10750	17.95	20230103	16850	-24.75	20230920	10750	17.95	20230103	3.68	N	036560	500	78 억	1401150	N	N	3	N	N
114	20231208	160405	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12750	-220	5	-1.70	2286674100	178315	196.60	13010	13120	12640	16860	9080	12970	12823.79	8.90	0	-16036	13350	13160	12940	12750	12530	13255	12845	79	3890	500	9850	10	1	15750000	2008	12.94	0.59	12	1.13	985.00	21622.00	16850	20230920	-24.33	10750	20230103	18.60	16850	-24.33	20230920	10750	18.60	20230103	16850	-24.33	20230920	10750	18.60	20230103	3.71	N	036560	500	78 억	1401150	N	N	3	N	N
115	20231208	150406	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12690	-280	5	-2.16	2022845240	157497	173.65	13010	13120	12690	16860	9080	12970	12843.71	8.90	0	-23899	13350	13160	12940	12750	12530	13255	12845	79	3890	500	9850	10	1	15750000	1999	12.88	0.59	12	1.00	985.00	21622.00	16850	20230920	-24.69	10750	20230103	18.05	16850	-24.69	20230920	10750	18.05	20230103	16850	-24.69	20230920	10750	18.05	20230103	3.71	N	036560	500	78 억	1401150	N	N	4	N	N
116	20231208	140405	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12840	-130	5	-1.00	1365729220	105959	116.82	13010	13120	12750	16860	9080	12970	12889.22	8.90	0	-22811	13350	13160	12940	12750	12530	13255	12845	79	3890	500	9850	10	1	15750000	2022	13.04	0.59	12	0.67	985.00	21622.00	16850	20230920	-23.80	10750	20230103	19.44	16850	-23.80	20230920	10750	19.44	20230103	16850	-23.80	20230920	10750	19.44	20230103	3.71	N	036560	500	78 억	1401150	N	N	4	N	N
117	20231208	130404	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12780	-190	5	-1.46	1194883590	92579	102.07	13010	13120	12770	16860	9080	12970	12906.64	8.90	0	-23919	13350	13160	12940	12750	12530	13255	12845	79	3890	500	9850	10	1	15750000	2013	12.97	0.59	12	0.59	985.00	21622.00	16850	20230920	-24.15	10750	20230103	18.88	16850	-24.15	20230920	10750	18.88	20230103	16850	-24.15	20230920	10750	18.88	20230103	3.71	N	036560	500	78 억	1401150	N	N	4	N	N
118	20231208	120401	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12860	-110	5	-0.85	749164180	57802	63.73	13010	13120	12850	16860	9080	12970	12960.87	8.90	0	-10755	13350	13160	12940	12750	12530	13255	12845	79	3890	500	9850	10	1	15750000	2025	13.06	0.59	12	0.37	985.00	21622.00	16850	20230920	-23.68	10750	20230103	19.63	16850	-23.68	20230920	10750	19.63	20230103	16850	-23.68	20230920	10750	19.63	20230103	3.71	N	036560	500	78 억	1401150	N	N	4	N	N
119	20231208	110401	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12990	20	2	0.15	305679380	23471	25.88	13010	13120	12970	16860	9080	12970	13023.70	8.90	0	532	13350	13160	12940	12750	12530	13255	12845	79	3890	500	9850	10	1	15750000	2046	13.19	0.60	12	0.15	985.00	21622.00	16850	20230920	-22.91	10750	20230103	20.84	16850	-22.91	20230920	10750	20.84	20230103	16850	-22.91	20230920	10750	20.84	20230103	3.71	N	036560	500	78 억	1401150	N	N	4	N	N
120	20231208	100407	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13020	50	2	0.39	222305570	17061	18.81	13010	13120	12970	16860	9080	12970	13030.04	8.90	0	758	13350	13160	12940	12750	12530	13255	12845	79	3890	500	9850	10	1	15750000	2051	13.22	0.60	12	0.11	985.00	21622.00	16850	20230920	-22.73	10750	20230103	21.12	16850	-22.73	20230920	10750	21.12	20230103	16850	-22.73	20230920	10750	21.12	20230103	3.71	N	036560	500	78 억	1401150	N	N	4	N	N
121	20231208	090402	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13050	80	2	0.62	12327310	948	1.05	13010	13050	12970	16860	9080	12970	13003.49	8.90	0	-112	13350	13160	12940	12750	12530	13255	12845	79	3890	500	9850	10	1	15750000	2055	13.25	0.60	12	0.01	985.00	21622.00	16850	20230920	-22.55	10750	20230103	21.40	16850	-22.55	20230920	10750	21.40	20230103	16850	-22.55	20230920	10750	21.40	20230103	3.71	N	036560	500	78 억	1401150	N	N	4	N	N
122	20231207	160401	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12970	20	2	0.15	1171682050	90687	207.97	12950	13130	12720	16830	9070	12950	12920.07	8.90	0	1577	13170	13060	12920	12810	12670	13115	12865	79	3880	500	9840	10	1	15750000	2043	13.17	0.60	12	0.58	985.00	21622.00	16850	20230920	-23.03	10750	20230103	20.65	16850	-23.03	20230920	10750	20.65	20230103	16850	-23.03	20230920	10750	20.65	20230103	3.72	N	036560	500	78 억	1401220	N	N	4	N	N
123	20231207	150403	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12930	-20	5	-0.15	1071099690	82909	190.14	12950	13130	12720	16830	9070	12950	12918.98	8.90	0	-1564	13170	13060	12920	12810	12670	13115	12865	79	3880	500	9840	10	1	15750000	2036	13.13	0.60	12	0.53	985.00	21622.00	16850	20230920	-23.26	10750	20230103	20.28	16850	-23.26	20230920	10750	20.28	20230103	16850	-23.26	20230920	10750	20.28	20230103	3.72	N	036560	500	78 억	1401220	N	N	3	N	N
124	20231207	140401	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12970	20	2	0.15	753365260	58269	133.63	12950	13130	12720	16830	9070	12950	12929.09	8.90	0	-10572	13170	13060	12920	12810	12670	13115	12865	79	3880	500	9840	10	1	15750000	2043	13.17	0.60	12	0.37	985.00	21622.00	16850	20230920	-23.03	10750	20230103	20.65	16850	-23.03	20230920	10750	20.65	20230103	16850	-23.03	20230920	10750	20.65	20230103	3.72	N	036560	500	78 억	1401220	N	N	3	N	N
125	20231207	130402	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13090	140	2	1.08	595136380	46127	105.78	12950	13130	12720	16830	9070	12950	12902.13	8.90	0	-9087	13170	13060	12920	12810	12670	13115	12865	79	3880	500	9840	10	1	15750000	2062	13.29	0.61	12	0.29	985.00	21622.00	16850	20230920	-22.31	10750	20230103	21.77	16850	-22.31	20230920	10750	21.77	20230103	16850	-22.31	20230920	10750	21.77	20230103	3.72	N	036560	500	78 억	1401220	N	N	3	N	N
126	20231207	120403	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12900	-50	5	-0.39	415507870	32353	74.20	12950	13000	12720	16830	9070	12950	12842.95	8.90	0	-9313	13170	13060	12920	12810	12670	13115	12865	79	3880	500	9840	10	1	15750000	2032	13.10	0.60	12	0.21	985.00	21622.00	16850	20230920	-23.44	10750	20230103	20.00	16850	-23.44	20230920	10750	20.00	20230103	16850	-23.44	20230920	10750	20.00	20230103	3.72	N	036560	500	78 억	1401220	N	N	3	N	N
127	20231207	110359	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12930	-20	5	-0.15	389371370	30328	69.55	12950	13000	12720	16830	9070	12950	12838.68	8.90	0	-10083	13170	13060	12920	12810	12670	13115	12865	79	3880	500	9840	10	1	15750000	2036	13.13	0.60	12	0.19	985.00	21622.00	16850	20230920	-23.26	10750	20230103	20.28	16850	-23.26	20230920	10750	20.28	20230103	16850	-23.26	20230920	10750	20.28	20230103	3.72	N	036560	500	78 억	1401220	N	N	3	N	N
128	20231207	100359	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12860	-90	5	-0.69	148034060	11521	26.42	12950	12950	12720	16830	9070	12950	12849.06	8.90	0	-699	13170	13060	12920	12810	12670	13115	12865	79	3880	500	9840	10	1	15750000	2025	13.06	0.59	12	0.07	985.00	21622.00	16850	20230920	-23.68	10750	20230103	19.63	16850	-23.68	20230920	10750	19.63	20230103	16850	-23.68	20230920	10750	19.63	20230103	3.72	N	036560	500	78 억	1401220	N	N	3	N	N
129	20231207	090403	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12940	-10	5	-0.08	1253280	97	0.22	12950	12950	12870	16830	9070	12950	12920.41	8.90	0	-50	13170	13060	12920	12810	12670	13115	12865	79	3880	500	9840	10	1	15750000	2038	13.14	0.60	12	0.00	985.00	21622.00	16850	20230920	-23.20	10750	20230103	20.37	16850	-23.20	20230920	10750	20.37	20230103	16850	-23.20	20230920	10750	20.37	20230103	3.72	N	036560	500	78 억	1401220	N	N	3	N	N
130	20231206	160355	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12950	170	2	1.33	557314210	43036	50.42	12790	13030	12780	16610	8950	12780	12949.95	8.88	0	2284	13193	12986	12843	12636	12493	12915	12565	79	3830	500	9710	10	1	15750000	2040	13.15	0.60	12	0.27	985.00	21622.00	16850	20230920	-23.15	10750	20230103	20.47	16850	-23.15	20230920	10750	20.47	20230103	16850	-23.15	20230920	10750	20.47	20230103	3.72	N	036560	500	78 억	1398940	N	N	3	N	N
131	20231206	150404	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12940	160	2	1.25	529461730	40883	47.90	12790	13030	12780	16610	8950	12780	12950.66	8.88	0	2283	13193	12986	12843	12636	12493	12915	12565	79	3830	500	9710	10	1	15750000	2038	13.14	0.60	12	0.26	985.00	21622.00	16850	20230920	-23.20	10750	20230103	20.37	16850	-23.20	20230920	10750	20.37	20230103	16850	-23.20	20230920	10750	20.37	20230103	3.72	N	036560	500	78 억	1398940	N	N	53	N	N
132	20231206	140401	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12990	210	2	1.64	460768400	35574	41.68	12790	13030	12780	16610	8950	12780	12952.39	8.88	0	2141	13193	12986	12843	12636	12493	12915	12565	79	3830	500	9710	10	1	15750000	2046	13.19	0.60	12	0.23	985.00	21622.00	16850	20230920	-22.91	10750	20230103	20.84	16850	-22.91	20230920	10750	20.84	20230103	16850	-22.91	20230920	10750	20.84	20230103	3.72	N	036560	500	78 억	1398940	N	N	53	N	N
133	20231206	130359	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12990	210	2	1.64	425566780	32863	38.50	12790	13030	12780	16610	8950	12780	12949.72	8.88	0	1857	13193	12986	12843	12636	12493	12915	12565	79	3830	500	9710	10	1	15750000	2046	13.19	0.60	12	0.21	985.00	21622.00	16850	20230920	-22.91	10750	20230103	20.84	16850	-22.91	20230920	10750	20.84	20230103	16850	-22.91	20230920	10750	20.84	20230103	3.72	N	036560	500	78 억	1398940	N	N	53	N	N
134	20231206	120357	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12950	170	2	1.33	333627020	25790	30.21	12790	13030	12780	16610	8950	12780	12936.29	8.88	0	2087	13193	12986	12843	12636	12493	12915	12565	79	3830	500	9710	10	1	15750000	2040	13.15	0.60	12	0.16	985.00	21622.00	16850	20230920	-23.15	10750	20230103	20.47	16850	-23.15	20230920	10750	20.47	20230103	16850	-23.15	20230920	10750	20.47	20230103	3.72	N	036560	500	78 억	1398940	N	N	53	N	N
135	20231206	110403	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13010	230	2	1.80	263865020	20422	23.93	12790	13020	12780	16610	8950	12780	12920.63	8.88	0	512	13193	12986	12843	12636	12493	12915	12565	79	3830	500	9710	10	1	15750000	2049	13.21	0.60	12	0.13	985.00	21622.00	16850	20230920	-22.79	10750	20230103	21.02	16850	-22.79	20230920	10750	21.02	20230103	16850	-22.79	20230920	10750	21.02	20230103	3.72	N	036560	500	78 억	1398940	N	N	53	N	N
136	20231206	100359	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12900	120	2	0.94	124028070	9639	11.29	12790	12900	12780	16610	8950	12780	12867.32	8.88	0	-2067	13193	12986	12843	12636	12493	12915	12565	79	3830	500	9710	10	1	15750000	2032	13.10	0.60	12	0.06	985.00	21622.00	16850	20230920	-23.44	10750	20230103	20.00	16850	-23.44	20230920	10750	20.00	20230103	16850	-23.44	20230920	10750	20.00	20230103	3.72	N	036560	500	78 억	1398940	N	N	53	N	N
137	20231206	090400	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12790	10	2	0.08	12331160	964	1.13	12790	12820	12780	16610	8950	12780	12791.66	8.88	0	-723	13193	12986	12843	12636	12493	12915	12565	79	3830	500	9710	10	1	15750000	2014	12.98	0.59	12	0.01	985.00	21622.00	16850	20230920	-24.09	10750	20230103	18.98	16850	-24.09	20230920	10750	18.98	20230103	16850	-24.09	20230920	10750	18.98	20230103	3.72	N	036560	500	78 억	1398940	N	N	53	N	N
138	20231205	160400	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12780	-210	5	-1.62	1078070740	83645	52.54	12990	13050	12700	16880	9100	12990	12887.96	8.94	0	-25610	13396	13192	12996	12792	12596	13295	12895	79	3890	500	9870	10	1	15750000	2013	12.97	0.59	12	0.53	985.00	21622.00	16850	20230920	-24.15	10750	20230103	18.88	16850	-24.15	20230920	10750	18.88	20230103	16850	-24.15	20230920	10750	18.88	20230103	3.76	N	036560	500	78 억	1407836	N	N	53	N	N
139	20231205	150400	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12720	-270	5	-2.08	948139650	73431	46.13	12990	13050	12720	16880	9100	12990	12911.36	8.94	0	-18063	13396	13192	12996	12792	12596	13295	12895	79	3890	500	9870	10	1	15750000	2003	12.91	0.59	12	0.47	985.00	21622.00	16850	20230920	-24.51	10750	20230103	18.33	16850	-24.51	20230920	10750	18.33	20230103	16850	-24.51	20230920	10750	18.33	20230103	3.76	N	036560	500	78 억	1407836	N	N	13	N	N
140	20231205	140400	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12820	-170	5	-1.31	738502050	57046	35.84	12990	13050	12820	16880	9100	12990	12945.28	8.94	0	-12224	13396	13192	12996	12792	12596	13295	12895	79	3890	500	9870	10	1	15750000	2019	13.02	0.59	12	0.36	985.00	21622.00	16850	20230920	-23.92	10750	20230103	19.26	16850	-23.92	20230920	10750	19.26	20230103	16850	-23.92	20230920	10750	19.26	20230103	3.76	N	036560	500	78 억	1407836	N	N	13	N	N
141	20231205	130401	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13000	10	2	0.08	429949820	33116	20.80	12990	13050	12920	16880	9100	12990	12983.02	8.94	0	-4890	13396	13192	12996	12792	12596	13295	12895	79	3890	500	9870	10	1	15750000	2048	13.20	0.60	12	0.21	985.00	21622.00	16850	20230920	-22.85	10750	20230103	20.93	16850	-22.85	20230920	10750	20.93	20230103	16850	-22.85	20230920	10750	20.93	20230103	3.76	N	036560	500	78 억	1407836	N	N	13	N	N
142	20231205	120357	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13010	20	2	0.15	295421080	22739	14.28	12990	13050	12920	16880	9100	12990	12991.87	8.94	0	-4611	13396	13192	12996	12792	12596	13295	12895	79	3890	500	9870	10	1	15750000	2049	13.21	0.60	12	0.14	985.00	21622.00	16850	20230920	-22.79	10750	20230103	21.02	16850	-22.79	20230920	10750	21.02	20230103	16850	-22.79	20230920	10750	21.02	20230103	3.76	N	036560	500	78 억	1407836	N	N	13	N	N
143	20231205	110357	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12990	0	3	0.00	247893510	19083	11.99	12990	13050	12920	16880	9100	12990	12990.29	8.94	0	-4398	13396	13192	12996	12792	12596	13295	12895	79	3890	500	9870	10	1	15750000	2046	13.19	0.60	12	0.12	985.00	21622.00	16850	20230920	-22.91	10750	20230103	20.84	16850	-22.91	20230920	10750	20.84	20230103	16850	-22.91	20230920	10750	20.84	20230103	3.76	N	036560	500	78 억	1407836	N	N	13	N	N
144	20231205	100358	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13040	50	2	0.38	161345470	12430	7.81	12990	13040	12920	16880	9100	12990	12979.86	8.94	0	-4009	13396	13192	12996	12792	12596	13295	12895	79	3890	500	9870	10	1	15750000	2054	13.24	0.60	12	0.08	985.00	21622.00	16850	20230920	-22.61	10750	20230103	21.30	16850	-22.61	20230920	10750	21.30	20230103	16850	-22.61	20230920	10750	21.30	20230103	3.76	N	036560	500	78 억	1407836	N	N	13	N	N
145	20231205	090357	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12970	-20	5	-0.15	22096360	1702	1.07	12990	12990	12920	16880	9100	12990	12978.77	8.94	0	-933	13396	13192	12996	12792	12596	13295	12895	79	3890	500	9870	10	1	15750000	2043	13.17	0.60	12	0.01	985.00	21622.00	16850	20230920	-23.03	10750	20230103	20.65	16850	-23.03	20230920	10750	20.65	20230103	16850	-23.03	20230920	10750	20.65	20230103	3.76	N	036560	500	78 억	1407836	N	N	13	N	N
146	20231204	160358	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12990	200	2	1.56	2068824800	158744	229.77	12800	13200	12800	16620	8960	12790	13032.58	8.92	0	-20884	12983	12886	12803	12706	12623	12845	12665	79	3830	500	9720	10	1	15750000	2046	13.19	0.60	12	1.01	985.00	21622.00	16850	20230920	-22.91	10750	20230103	20.84	16850	-22.91	20230920	10750	20.84	20230103	16850	-22.91	20230920	10750	20.84	20230103	3.78	N	036560	500	78 억	1404614	N	N	13	N	N
147	20231204	150359	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12930	140	2	1.09	1987255750	152459	220.67	12800	13200	12800	16620	8960	12790	13034.69	8.92	0	-20642	12983	12886	12803	12706	12623	12845	12665	79	3830	500	9720	10	1	15750000	2036	13.13	0.60	12	0.97	985.00	21622.00	16850	20230920	-23.26	10750	20230103	20.28	16850	-23.26	20230920	10750	20.28	20230103	16850	-23.26	20230920	10750	20.28	20230103	3.78	N	036560	500	78 억	1404614	N	N	8	N	N
148	20231204	140356	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12950	160	2	1.25	1869948240	143403	207.57	12800	13200	12800	16620	8960	12790	13039.81	8.92	0	-17825	12983	12886	12803	12706	12623	12845	12665	79	3830	500	9720	10	1	15750000	2040	13.15	0.60	12	0.91	985.00	21622.00	16850	20230920	-23.15	10750	20230103	20.47	16850	-23.15	20230920	10750	20.47	20230103	16850	-23.15	20230920	10750	20.47	20230103	3.78	N	036560	500	78 억	1404614	N	N	8	N	N
149	20231204	130355	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12950	160	2	1.25	1819967160	139538	201.97	12800	13200	12800	16620	8960	12790	13042.81	8.92	0	-17150	12983	12886	12803	12706	12623	12845	12665	79	3830	500	9720	10	1	15750000	2040	13.15	0.60	12	0.89	985.00	21622.00	16850	20230920	-23.15	10750	20230103	20.47	16850	-23.15	20230920	10750	20.47	20230103	16850	-23.15	20230920	10750	20.47	20230103	3.78	N	036560	500	78 억	1404614	N	N	8	N	N
150	20231204	120356	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13000	210	2	1.64	1779439910	136414	197.45	12800	13200	12800	16620	8960	12790	13044.41	8.92	0	-15928	12983	12886	12803	12706	12623	12845	12665	79	3830	500	9720	10	1	15750000	2048	13.20	0.60	12	0.87	985.00	21622.00	16850	20230920	-22.85	10750	20230103	20.93	16850	-22.85	20230920	10750	20.93	20230103	16850	-22.85	20230920	10750	20.93	20230103	3.78	N	036560	500	78 억	1404614	N	N	8	N	N
151	20231204	110357	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	13100	310	2	2.42	1142828390	87803	127.09	12800	13130	12800	16620	8960	12790	13015.82	8.92	0	6983	12983	12886	12803	12706	12623	12845	12665	79	3830	500	9720	10	1	15750000	2063	13.30	0.61	12	0.56	985.00	21622.00	16850	20230920	-22.26	10750	20230103	21.86	16850	-22.26	20230920	10750	21.86	20230103	16850	-22.26	20230920	10750	21.86	20230103	3.78	N	036560	500	78 억	1404614	N	N	8	N	N
152	20231204	100356	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12960	170	2	1.33	874975730	67255	97.35	12800	13130	12800	16620	8960	12790	13009.82	8.92	0	11848	12983	12886	12803	12706	12623	12845	12665	79	3830	500	9720	10	1	15750000	2041	13.16	0.60	12	0.43	985.00	21622.00	16850	20230920	-23.09	10750	20230103	20.56	16850	-23.09	20230920	10750	20.56	20230103	16850	-23.09	20230920	10750	20.56	20230103	3.78	N	036560	500	78 억	1404614	N	N	8	N	N
153	20231204	090356	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12930	140	2	1.09	46334010	3602	5.21	12800	12930	12800	16620	8960	12790	12863.41	8.92	0	73	12983	12886	12803	12706	12623	12845	12665	79	3830	500	9720	10	1	15750000	2036	13.13	0.60	12	0.02	985.00	21622.00	16850	20230920	-23.26	10750	20230103	20.28	16850	-23.26	20230920	10750	20.28	20230103	16850	-23.26	20230920	10750	20.28	20230103	3.78	N	036560	500	78 억	1404614	N	N	8	N	N
154	20231201	160356	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12790	0	3	0.00	882856320	68973	105.23	12820	12900	12720	16620	8960	12790	12800.03	8.80	0	14243	13023	12906	12723	12606	12423	12965	12665	79	3830	500	9720	10	1	15750000	2014	12.98	0.59	12	0.44	985.00	21622.00	16850	20230920	-24.09	10750	20230103	18.98	16850	-24.09	20230920	10750	18.98	20230103	16850	-24.09	20230920	10750	18.98	20230103	3.76	N	036560	500	78 억	1385339	N	N	8	N	N
155	20231201	150355	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12790	0	3	0.00	853400520	66671	101.71	12820	12900	12720	16620	8960	12790	12800.18	8.80	0	14012	13023	12906	12723	12606	12423	12965	12665	79	3830	500	9720	10	1	15750000	2014	12.98	0.59	12	0.42	985.00	21622.00	16850	20230920	-24.09	10750	20230103	18.98	16850	-24.09	20230920	10750	18.98	20230103	16850	-24.09	20230920	10750	18.98	20230103	3.76	N	036560	500	78 억	1385339	N	N	15	N	N
156	20231201	140355	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12840	50	2	0.39	726971100	56813	86.67	12820	12900	12720	16620	8960	12790	12795.86	8.80	0	14140	13023	12906	12723	12606	12423	12965	12665	79	3830	500	9720	10	1	15750000	2022	13.04	0.59	12	0.36	985.00	21622.00	16850	20230920	-23.80	10750	20230103	19.44	16850	-23.80	20230920	10750	19.44	20230103	16850	-23.80	20230920	10750	19.44	20230103	3.76	N	036560	500	78 억	1385339	N	N	15	N	N
157	20231201	130355	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12780	-10	5	-0.08	415157810	32523	49.62	12820	12820	12720	16620	8960	12790	12765.05	8.80	0	8936	13023	12906	12723	12606	12423	12965	12665	79	3830	500	9720	10	1	15750000	2013	12.97	0.59	12	0.21	985.00	21622.00	16850	20230920	-24.15	10750	20230103	18.88	16850	-24.15	20230920	10750	18.88	20230103	16850	-24.15	20230920	10750	18.88	20230103	3.76	N	036560	500	78 억	1385339	N	N	15	N	N
158	20231201	120358	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12750	-40	5	-0.31	324876160	25449	38.82	12820	12820	12720	16620	8960	12790	12765.77	8.80	0	8245	13023	12906	12723	12606	12423	12965	12665	79	3830	500	9720	10	1	15750000	2008	12.94	0.59	12	0.16	985.00	21622.00	16850	20230920	-24.33	10750	20230103	18.60	16850	-24.33	20230920	10750	18.60	20230103	16850	-24.33	20230920	10750	18.60	20230103	3.76	N	036560	500	78 억	1385339	N	N	15	N	N
159	20231201	110356	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12790	0	3	0.00	193870270	15183	23.16	12820	12820	12720	16620	8960	12790	12768.90	8.80	0	2538	13023	12906	12723	12606	12423	12965	12665	79	3830	500	9720	10	1	15750000	2014	12.98	0.59	12	0.10	985.00	21622.00	16850	20230920	-24.09	10750	20230103	18.98	16850	-24.09	20230920	10750	18.98	20230103	16850	-24.09	20230920	10750	18.98	20230103	3.76	N	036560	500	78 억	1385339	N	N	15	N	N
160	20231201	100357	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12790	0	3	0.00	119364600	9355	14.27	12820	12820	12720	16620	8960	12790	12759.44	8.80	0	1432	13023	12906	12723	12606	12423	12965	12665	79	3830	500	9720	10	1	15750000	2014	12.98	0.59	12	0.06	985.00	21622.00	16850	20230920	-24.09	10750	20230103	18.98	16850	-24.09	20230920	10750	18.98	20230103	16850	-24.09	20230920	10750	18.98	20230103	3.76	N	036560	500	78 억	1385339	N	N	15	N	N
161	20231201	090353	55	50.00	KOSDAQ	기계.장비	N	N	N	Y	50	N	12820	30	2	0.23	10736990	838	1.28	12820	12820	12800	16620	8960	12790	12812.64	8.80	0	-414	13023	12906	12723	12606	12423	12965	12665	79	3830	500	9720	10	1	15750000	2019	13.02	0.59	12	0.01	985.00	21622.00	16850	20230920	-23.92	10750	20230103	19.26	16850	-23.92	20230920	10750	19.26	20230103	16850	-23.92	20230920	10750	19.26	20230103	3.76	N	036560	500	78 억	1385339	N	N	15	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History