KissMeData/382840/price/prices-20231201.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

72 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	161341	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	18270	90	2	0.50	1732065510	94580	10.34	18270	18470	18100	23600	12730	18180	18313.99	0.92	17623	17621	21740	19960	18620	16840	15500	20850	17730	15	5420	100	13080	10	1	15271581	2790	18.12	2.47	12	0.62	1008.00	7400.00	33250	20230410	-45.05	15000	20231027	21.80	33250	-45.05	20230410	15000	21.80	20231027	33250	-45.05	20230410	15000	21.80	20231027	4.96	N	382840	100	15 억	140229	N	N	2	N	N
3	20231229	151329	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	18270	90	2	0.50	1732065510	94580	10.34	18270	18470	18100	23600	12730	18180	18313.99	0.92	17623	17621	21740	19960	18620	16840	15500	20850	17730	15	5420	100	13080	10	1	15271581	2790	18.12	2.47	12	0.62	1008.00	7400.00	33250	20230410	-45.05	15000	20231027	21.80	33250	-45.05	20230410	15000	21.80	20231027	33250	-45.05	20230410	15000	21.80	20231027	4.96	N	382840	100	15 억	140229	N	N	2	N	N
4	20231229	141327	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	18270	90	2	0.50	1732065510	94580	10.34	18270	18470	18100	23600	12730	18180	18313.99	0.92	17623	17621	21740	19960	18620	16840	15500	20850	17730	15	5420	100	13080	10	1	15271581	2790	18.12	2.47	12	0.62	1008.00	7400.00	33250	20230410	-45.05	15000	20231027	21.80	33250	-45.05	20230410	15000	21.80	20231027	33250	-45.05	20230410	15000	21.80	20231027	4.96	N	382840	100	15 억	140229	N	N	2	N	N
5	20231229	131328	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	18270	90	2	0.50	1732065510	94580	10.34	18270	18470	18100	23600	12730	18180	18313.99	0.92	17623	17621	21740	19960	18620	16840	15500	20850	17730	15	5420	100	13080	10	1	15271581	2790	18.12	2.47	12	0.62	1008.00	7400.00	33250	20230410	-45.05	15000	20231027	21.80	33250	-45.05	20230410	15000	21.80	20231027	33250	-45.05	20230410	15000	21.80	20231027	4.96	N	382840	100	15 억	140229	N	N	2	N	N
6	20231229	121332	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	18270	90	2	0.50	1732065510	94580	10.34	18270	18470	18100	23600	12730	18180	18313.99	0.92	17623	17621	21740	19960	18620	16840	15500	20850	17730	15	5420	100	13080	10	1	15271581	2790	18.12	2.47	12	0.62	1008.00	7400.00	33250	20230410	-45.05	15000	20231027	21.80	33250	-45.05	20230410	15000	21.80	20231027	33250	-45.05	20230410	15000	21.80	20231027	4.96	N	382840	100	15 억	140229	N	N	2	N	N
7	20231229	111230	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	18270	90	2	0.50	1732065510	94580	10.34	18270	18470	18100	23600	12730	18180	18313.99	0.92	17623	17621	21740	19960	18620	16840	15500	20850	17730	15	5420	100	13080	10	1	15271581	2790	18.12	2.47	12	0.62	1008.00	7400.00	33250	20230410	-45.05	15000	20231027	21.80	33250	-45.05	20230410	15000	21.80	20231027	33250	-45.05	20230410	15000	21.80	20231027	4.96	N	382840	100	15 억	140229	N	N	2	N	N
8	20231229	101243	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	18270	90	2	0.50	1732065510	94580	10.34	18270	18470	18100	23600	12730	18180	18313.99	0.92	17623	17621	21740	19960	18620	16840	15500	20850	17730	15	5420	100	13080	10	1	15271581	2790	18.12	2.47	12	0.62	1008.00	7400.00	33250	20230410	-45.05	15000	20231027	21.80	33250	-45.05	20230410	15000	21.80	20231027	33250	-45.05	20230410	15000	21.80	20231027	4.96	N	382840	100	15 억	140229	N	N	2	N	N
9	20231229	091242	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	18270	90	2	0.50	1732065510	94580	10.34	18270	18470	18100	23600	12730	18180	18313.99	0.92	17623	17621	21740	19960	18620	16840	15500	20850	17730	15	5420	100	13080	10	1	15271581	2790	18.12	2.47	12	0.62	1008.00	7400.00	33250	20230410	-45.05	15000	20231027	21.80	33250	-45.05	20230410	15000	21.80	20231027	33250	-45.05	20230410	15000	21.80	20231027	4.96	N	382840	100	15 억	140229	N	N	2	N	N
10	20231228	161229	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18270	90	2	0.50	1715031060	93648	10.24	18270	18470	18100	23600	12730	18180	18313.99	0.80	0	17621	21740	19960	18620	16840	15500	20850	17730	15	5420	100	13080	10	1	15271581	2790	18.12	2.47	12	0.61	1008.00	7400.00	33250	20230410	-45.05	15000	20231027	21.80	33250	-45.05	20230410	15000	21.80	20231027	33250	-45.05	20230410	15000	21.80	20231027	4.96	N	382840	100	15 억	122606	N	N	2	N	N
11	20231228	151238	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18280	100	2	0.55	1642662810	89690	9.81	18270	18470	18100	23600	12730	18180	18315.02	0.80	0	17156	21740	19960	18620	16840	15500	20850	17730	15	5420	100	13080	10	1	15271581	2792	18.13	2.47	12	0.59	1008.00	7400.00	33250	20230410	-45.02	15000	20231027	21.87	33250	-45.02	20230410	15000	21.87	20231027	33250	-45.02	20230410	15000	21.87	20231027	4.96	N	382840	100	15 억	122606	N	N	151	N	N
12	20231228	141234	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18340	160	2	0.88	1388054040	75787	8.29	18270	18470	18100	23600	12730	18180	18315.35	0.80	0	15991	21740	19960	18620	16840	15500	20850	17730	15	5420	100	13080	10	1	15271581	2801	18.19	2.48	12	0.50	1008.00	7400.00	33250	20230410	-44.84	15000	20231027	22.27	33250	-44.84	20230410	15000	22.27	20231027	33250	-44.84	20230410	15000	22.27	20231027	4.96	N	382840	100	15 억	122606	N	N	151	N	N
13	20231228	131228	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18300	120	2	0.66	1280433550	69910	7.64	18270	18470	18100	23600	12730	18180	18315.62	0.80	0	13692	21740	19960	18620	16840	15500	20850	17730	15	5420	100	13080	10	1	15271581	2795	18.15	2.47	12	0.46	1008.00	7400.00	33250	20230410	-44.96	15000	20231027	22.00	33250	-44.96	20230410	15000	22.00	20231027	33250	-44.96	20230410	15000	22.00	20231027	4.96	N	382840	100	15 억	122606	N	N	151	N	N
14	20231228	121232	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18390	210	2	1.16	1097308370	59922	6.55	18270	18470	18100	23600	12730	18180	18312.47	0.80	0	12703	21740	19960	18620	16840	15500	20850	17730	15	5420	100	13080	10	1	15271581	2808	18.24	2.49	12	0.39	1008.00	7400.00	33250	20230410	-44.69	15000	20231027	22.60	33250	-44.69	20230410	15000	22.60	20231027	33250	-44.69	20230410	15000	22.60	20231027	4.96	N	382840	100	15 억	122606	N	N	151	N	N
15	20231228	111236	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18350	170	2	0.94	974670510	53249	5.82	18270	18470	18100	23600	12730	18180	18304.21	0.80	0	10309	21740	19960	18620	16840	15500	20850	17730	15	5420	100	13080	10	1	15271581	2802	18.20	2.48	12	0.35	1008.00	7400.00	33250	20230410	-44.81	15000	20231027	22.33	33250	-44.81	20230410	15000	22.33	20231027	33250	-44.81	20230410	15000	22.33	20231027	4.96	N	382840	100	15 억	122606	N	N	151	N	N
16	20231228	101230	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18370	190	2	1.05	765744220	41853	4.58	18270	18470	18100	23600	12730	18180	18296.28	0.80	0	6739	21740	19960	18620	16840	15500	20850	17730	15	5420	100	13080	10	1	15271581	2805	18.22	2.48	12	0.27	1008.00	7400.00	33250	20230410	-44.75	15000	20231027	22.47	33250	-44.75	20230410	15000	22.47	20231027	33250	-44.75	20230410	15000	22.47	20231027	4.96	N	382840	100	15 억	122606	N	N	151	N	N
17	20231228	091249	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18320	140	2	0.77	298468840	16399	1.79	18270	18370	18100	23600	12730	18180	18200.54	0.80	0	3042	21740	19960	18620	16840	15500	20850	17730	15	5420	100	13080	10	1	15271581	2798	18.17	2.48	12	0.11	1008.00	7400.00	33250	20230410	-44.90	15000	20231027	22.13	33250	-44.90	20230410	15000	22.13	20231027	33250	-44.90	20230410	15000	22.13	20231027	4.96	N	382840	100	15 억	122606	N	N	151	N	N
18	20231227	161216	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18180	840	2	4.84	17278966100	907962	1521.18	17280	20400	17280	22500	12140	17340	19030.72	0.53	40	40788	18000	17670	17470	17140	16940	17570	17040	15	5160	100	12480	10	1	15271581	2776	18.04	2.46	12	5.95	1008.00	7400.00	33250	20230410	-45.32	15000	20231027	21.20	33250	-45.32	20230410	15000	21.20	20231027	33250	-45.32	20230410	15000	21.20	20231027	4.92	N	382840	100	15 억	81239	N	N	151	N	N
19	20231227	151235	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18200	860	2	4.96	16877544190	885872	1484.17	17280	20400	17280	22500	12140	17340	19051.90	0.53	40	33267	18000	17670	17470	17140	16940	17570	17040	15	5160	100	12480	10	1	15271581	2779	18.06	2.46	12	5.80	1008.00	7400.00	33250	20230410	-45.26	15000	20231027	21.33	33250	-45.26	20230410	15000	21.33	20231027	33250	-45.26	20230410	15000	21.33	20231027	4.92	N	382840	100	15 억	81239	N	N	15	N	N
20	20231227	141227	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18470	1130	2	6.52	1666921040	93177	156.11	17280	18500	17280	22500	12140	17340	17889.83	0.53	40	21332	18000	17670	17470	17140	16940	17570	17040	15	5160	100	12480	10	1	15271581	2821	18.32	2.50	12	0.61	1008.00	7400.00	33250	20230410	-44.45	15000	20231027	23.13	33250	-44.45	20230410	15000	23.13	20231027	33250	-44.45	20230410	15000	23.13	20231027	4.92	N	382840	100	15 억	81239	N	N	15	N	N
21	20231227	131220	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17600	260	2	1.50	789010960	44928	75.27	17280	17750	17280	22500	12140	17340	17561.68	0.53	40	9705	18000	17670	17470	17140	16940	17570	17040	15	5160	100	12480	10	1	15271581	2688	17.46	2.38	12	0.29	1008.00	7400.00	33250	20230410	-47.07	15000	20231027	17.33	33250	-47.07	20230410	15000	17.33	20231027	33250	-47.07	20230410	15000	17.33	20231027	4.92	N	382840	100	15 억	81239	N	N	15	N	N
22	20231227	121220	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17680	340	2	1.96	664115250	37875	63.45	17280	17700	17280	22500	12140	17340	17534.40	0.53	40	11259	18000	17670	17470	17140	16940	17570	17040	15	5160	100	12480	10	1	15271581	2700	17.54	2.39	12	0.25	1008.00	7400.00	33250	20230410	-46.83	15000	20231027	17.87	33250	-46.83	20230410	15000	17.87	20231027	33250	-46.83	20230410	15000	17.87	20231027	4.92	N	382840	100	15 억	81239	N	N	15	N	N
23	20231227	111231	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17660	320	2	1.85	586315190	33476	56.08	17280	17660	17280	22500	12140	17340	17514.49	0.53	40	11473	18000	17670	17470	17140	16940	17570	17040	15	5160	100	12480	10	1	15271581	2697	17.52	2.39	12	0.22	1008.00	7400.00	33250	20230410	-46.89	15000	20231027	17.73	33250	-46.89	20230410	15000	17.73	20231027	33250	-46.89	20230410	15000	17.73	20231027	4.92	N	382840	100	15 억	81239	N	N	15	N	N
24	20231227	101229	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17570	230	2	1.33	338439580	19365	32.44	17280	17650	17280	22500	12140	17340	17476.87	0.53	40	6382	18000	17670	17470	17140	16940	17570	17040	15	5160	100	12480	10	1	15271581	2683	17.43	2.37	12	0.13	1008.00	7400.00	33250	20230410	-47.16	15000	20231027	17.13	33250	-47.16	20230410	15000	17.13	20231027	33250	-47.16	20230410	15000	17.13	20231027	4.92	N	382840	100	15 억	81239	N	N	15	N	N
25	20231227	091232	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17530	190	2	1.10	137857680	7927	13.28	17280	17560	17280	22500	12140	17340	17390.90	0.53	40	3781	18000	17670	17470	17140	16940	17570	17040	15	5160	100	12480	10	1	15271581	2677	17.39	2.37	12	0.05	1008.00	7400.00	33250	20230410	-47.28	15000	20231027	16.87	33250	-47.28	20230410	15000	16.87	20231027	33250	-47.28	20230410	15000	16.87	20231027	4.92	N	382840	100	15 억	81239	N	N	15	N	N
26	20231226	161230	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17340	-390	5	-2.20	1026315200	58915	102.82	17740	17800	17270	23000	12420	17730	17420.54	0.57	0	-5724	18096	17912	17816	17632	17536	17865	17585	15	5270	100	12760	10	1	15271581	2648	17.20	2.34	12	0.39	1008.00	7400.00	33250	20230410	-47.85	15000	20231027	15.60	33250	-47.85	20230410	15000	15.60	20231027	33250	-47.85	20230410	15000	15.60	20231027	4.91	N	382840	100	15 억	87023	N	N	15	N	N
27	20231226	151229	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17280	-450	5	-2.54	962338140	55222	96.38	17740	17800	17270	23000	12420	17730	17426.72	0.57	0	-5924	18096	17912	17816	17632	17536	17865	17585	15	5270	100	12760	10	1	15271581	2639	17.14	2.34	12	0.36	1008.00	7400.00	33250	20230410	-48.03	15000	20231027	15.20	33250	-48.03	20230410	15000	15.20	20231027	33250	-48.03	20230410	15000	15.20	20231027	4.91	N	382840	100	15 억	87023	N	N	9	N	N
28	20231226	141232	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17390	-340	5	-1.92	723028620	41405	72.26	17740	17800	17360	23000	12420	17730	17462.35	0.57	0	-5744	18096	17912	17816	17632	17536	17865	17585	15	5270	100	12760	10	1	15271581	2656	17.25	2.35	12	0.27	1008.00	7400.00	33250	20230410	-47.70	15000	20231027	15.93	33250	-47.70	20230410	15000	15.93	20231027	33250	-47.70	20230410	15000	15.93	20231027	4.91	N	382840	100	15 억	87023	N	N	9	N	N
29	20231226	131231	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17380	-350	5	-1.97	615460450	35227	61.48	17740	17800	17360	23000	12420	17730	17471.27	0.57	0	-5850	18096	17912	17816	17632	17536	17865	17585	15	5270	100	12760	10	1	15271581	2654	17.24	2.35	12	0.23	1008.00	7400.00	33250	20230410	-47.73	15000	20231027	15.87	33250	-47.73	20230410	15000	15.87	20231027	33250	-47.73	20230410	15000	15.87	20231027	4.91	N	382840	100	15 억	87023	N	N	9	N	N
30	20231226	121230	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17470	-260	5	-1.47	496001100	28359	49.49	17740	17800	17400	23000	12420	17730	17490.08	0.57	0	-5867	18096	17912	17816	17632	17536	17865	17585	15	5270	100	12760	10	1	15271581	2668	17.33	2.36	12	0.19	1008.00	7400.00	33250	20230410	-47.46	15000	20231027	16.47	33250	-47.46	20230410	15000	16.47	20231027	33250	-47.46	20230410	15000	16.47	20231027	4.91	N	382840	100	15 억	87023	N	N	9	N	N
31	20231226	111236	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17420	-310	5	-1.75	445634330	25475	44.46	17740	17800	17400	23000	12420	17730	17493.01	0.57	0	-5188	18096	17912	17816	17632	17536	17865	17585	15	5270	100	12760	10	1	15271581	2660	17.28	2.35	12	0.17	1008.00	7400.00	33250	20230410	-47.61	15000	20231027	16.13	33250	-47.61	20230410	15000	16.13	20231027	33250	-47.61	20230410	15000	16.13	20231027	4.91	N	382840	100	15 억	87023	N	N	9	N	N
32	20231226	101227	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17460	-270	5	-1.52	284328840	16225	28.32	17740	17800	17450	23000	12420	17730	17524.12	0.57	0	-4706	18096	17912	17816	17632	17536	17865	17585	15	5270	100	12760	10	1	15271581	2666	17.32	2.36	12	0.11	1008.00	7400.00	33250	20230410	-47.49	15000	20231027	16.40	33250	-47.49	20230410	15000	16.40	20231027	33250	-47.49	20230410	15000	16.40	20231027	4.91	N	382840	100	15 억	87023	N	N	9	N	N
33	20231226	091229	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17560	-170	5	-0.96	70514600	3998	6.98	17740	17800	17550	23000	12420	17730	17637.47	0.57	0	-792	18096	17912	17816	17632	17536	17865	17585	15	5270	100	12760	10	1	15271581	2682	17.42	2.37	12	0.03	1008.00	7400.00	33250	20230410	-47.19	15000	20231027	17.07	33250	-47.19	20230410	15000	17.07	20231027	33250	-47.19	20230410	15000	17.07	20231027	4.91	N	382840	100	15 억	87023	N	N	9	N	N
34	20231222	161210	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17730	-90	5	-0.51	1006040010	56611	86.86	17870	18000	17720	23150	12480	17820	17771.15	0.59	0	-2810	18406	18112	17906	17612	17406	18010	17510	15	5330	100	12830	10	1	15271581	2708	17.59	2.40	12	0.37	1008.00	7400.00	33250	20230410	-46.68	15000	20231027	18.20	33250	-46.68	20230410	15000	18.20	20231027	33250	-46.68	20230410	15000	18.20	20231027	4.90	N	382840	100	15 억	89834	N	N	9	N	N
35	20231222	151206	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17730	-90	5	-0.51	926720980	52137	79.99	17870	18000	17720	23150	12480	17820	17774.73	0.59	0	-2148	18406	18112	17906	17612	17406	18010	17510	15	5330	100	12830	10	1	15271581	2708	17.59	2.40	12	0.34	1008.00	7400.00	33250	20230410	-46.68	15000	20231027	18.20	33250	-46.68	20230410	15000	18.20	20231027	33250	-46.68	20230410	15000	18.20	20231027	4.90	N	382840	100	15 억	89834	N	N	20	N	N
36	20231222	141207	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17770	-50	5	-0.28	766879890	43132	66.18	17870	18000	17720	23150	12480	17820	17779.84	0.59	0	-1264	18406	18112	17906	17612	17406	18010	17510	15	5330	100	12830	10	1	15271581	2714	17.63	2.40	12	0.28	1008.00	7400.00	33250	20230410	-46.56	15000	20231027	18.47	33250	-46.56	20230410	15000	18.47	20231027	33250	-46.56	20230410	15000	18.47	20231027	4.90	N	382840	100	15 억	89834	N	N	20	N	N
37	20231222	131205	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17840	20	2	0.11	671477590	37764	57.94	17870	18000	17720	23150	12480	17820	17780.89	0.59	0	-1777	18406	18112	17906	17612	17406	18010	17510	15	5330	100	12830	10	1	15271581	2724	17.70	2.41	12	0.25	1008.00	7400.00	33250	20230410	-46.35	15000	20231027	18.93	33250	-46.35	20230410	15000	18.93	20231027	33250	-46.35	20230410	15000	18.93	20231027	4.90	N	382840	100	15 억	89834	N	N	20	N	N
38	20231222	121206	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17890	70	2	0.39	541891690	30465	46.74	17870	18000	17730	23150	12480	17820	17787.35	0.59	0	-1753	18406	18112	17906	17612	17406	18010	17510	15	5330	100	12830	10	1	15271581	2732	17.75	2.42	12	0.20	1008.00	7400.00	33250	20230410	-46.20	15000	20231027	19.27	33250	-46.20	20230410	15000	19.27	20231027	33250	-46.20	20230410	15000	19.27	20231027	4.90	N	382840	100	15 억	89834	N	N	20	N	N
39	20231222	111204	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17750	-70	5	-0.39	430330550	24184	37.10	17870	18000	17730	23150	12480	17820	17794.02	0.59	0	-2791	18406	18112	17906	17612	17406	18010	17510	15	5330	100	12830	10	1	15271581	2711	17.61	2.40	12	0.16	1008.00	7400.00	33250	20230410	-46.62	15000	20231027	18.33	33250	-46.62	20230410	15000	18.33	20231027	33250	-46.62	20230410	15000	18.33	20231027	4.90	N	382840	100	15 억	89834	N	N	20	N	N
40	20231222	101200	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17800	-20	5	-0.11	296568280	16646	25.54	17870	18000	17750	23150	12480	17820	17816.19	0.59	0	-2839	18406	18112	17906	17612	17406	18010	17510	15	5330	100	12830	10	1	15271581	2718	17.66	2.41	12	0.11	1008.00	7400.00	33250	20230410	-46.47	15000	20231027	18.67	33250	-46.47	20230410	15000	18.67	20231027	33250	-46.47	20230410	15000	18.67	20231027	4.90	N	382840	100	15 억	89834	N	N	20	N	N
41	20231222	091206	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17820	0	3	0.00	88153650	4934	7.57	17870	18000	17820	23150	12480	17820	17866.57	0.59	0	937	18406	18112	17906	17612	17406	18010	17510	15	5330	100	12830	10	1	15271581	2721	17.68	2.41	12	0.03	1008.00	7400.00	33250	20230410	-46.41	15000	20231027	18.80	33250	-46.41	20230410	15000	18.80	20231027	33250	-46.41	20230410	15000	18.80	20231027	4.90	N	382840	100	15 억	89834	N	N	20	N	N
42	20231221	161155	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17820	-380	5	-2.09	1146745310	63825	122.26	18160	18200	17700	23650	12740	18200	17967.86	0.66	-1465	-10770	18500	18350	18260	18110	18020	18305	18065	15	5450	100	13100	10	1	15271581	2721	17.68	2.41	12	0.42	1008.00	7400.00	33250	20230410	-46.41	15000	20231027	18.80	33250	-46.41	20230410	15000	18.80	20231027	33250	-46.41	20230410	15000	18.80	20231027	4.88	N	382840	100	15 억	100758	N	N	20	N	N
43	20231221	151202	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17880	-320	5	-1.76	1081618680	60173	115.26	18160	18200	17700	23650	12740	18200	17975.15	0.66	-1465	-10544	18500	18350	18260	18110	18020	18305	18065	15	5450	100	13100	10	1	15271581	2731	17.74	2.42	12	0.39	1008.00	7400.00	33250	20230410	-46.23	15000	20231027	19.20	33250	-46.23	20230410	15000	19.20	20231027	33250	-46.23	20230410	15000	19.20	20231027	4.88	N	382840	100	15 억	100758	N	N	12	N	N
44	20231221	141157	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17890	-310	5	-1.70	990065720	55051	105.45	18160	18200	17700	23650	12740	18200	17984.52	0.66	-1465	-9226	18500	18350	18260	18110	18020	18305	18065	15	5450	100	13100	10	1	15271581	2732	17.75	2.42	12	0.36	1008.00	7400.00	33250	20230410	-46.20	15000	20231027	19.27	33250	-46.20	20230410	15000	19.27	20231027	33250	-46.20	20230410	15000	19.27	20231027	4.88	N	382840	100	15 억	100758	N	N	12	N	N
45	20231221	131154	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17940	-260	5	-1.43	923036950	51307	98.28	18160	18200	17700	23650	12740	18200	17990.47	0.66	-1465	-8218	18500	18350	18260	18110	18020	18305	18065	15	5450	100	13100	10	1	15271581	2740	17.80	2.42	12	0.34	1008.00	7400.00	33250	20230410	-46.05	15000	20231027	19.60	33250	-46.05	20230410	15000	19.60	20231027	33250	-46.05	20230410	15000	19.60	20231027	4.88	N	382840	100	15 억	100758	N	N	12	N	N
46	20231221	121202	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17940	-260	5	-1.43	838462750	46592	89.25	18160	18200	17700	23650	12740	18200	17995.85	0.66	-1465	-7754	18500	18350	18260	18110	18020	18305	18065	15	5450	100	13100	10	1	15271581	2740	17.80	2.42	12	0.31	1008.00	7400.00	33250	20230410	-46.05	15000	20231027	19.60	33250	-46.05	20230410	15000	19.60	20231027	33250	-46.05	20230410	15000	19.60	20231027	4.88	N	382840	100	15 억	100758	N	N	12	N	N
47	20231221	111203	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18000	-200	5	-1.10	722354780	40128	76.86	18160	18200	17700	23650	12740	18200	18001.27	0.66	-1465	-7671	18500	18350	18260	18110	18020	18305	18065	15	5450	100	13100	10	1	15271581	2749	17.86	2.43	12	0.26	1008.00	7400.00	33250	20230410	-45.86	15000	20231027	20.00	33250	-45.86	20230410	15000	20.00	20231027	33250	-45.86	20230410	15000	20.00	20231027	4.88	N	382840	100	15 억	100758	N	N	12	N	N
48	20231221	101157	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18100	-100	5	-0.55	238095800	13143	25.18	18160	18200	18050	23650	12740	18200	18115.79	0.66	-1465	-1043	18500	18350	18260	18110	18020	18305	18065	15	5450	100	13100	10	1	15271581	2764	17.96	2.45	12	0.09	1008.00	7400.00	33250	20230410	-45.56	15000	20231027	20.67	33250	-45.56	20230410	15000	20.67	20231027	33250	-45.56	20230410	15000	20.67	20231027	4.88	N	382840	100	15 억	100758	N	N	12	N	N
49	20231221	091159	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18150	-50	5	-0.27	36699950	2026	3.88	18160	18160	18050	23650	12740	18200	18114.49	0.66	-1465	-820	18500	18350	18260	18110	18020	18305	18065	15	5450	100	13100	10	1	15271581	2772	18.01	2.45	12	0.01	1008.00	7400.00	33250	20230410	-45.41	15000	20231027	21.00	33250	-45.41	20230410	15000	21.00	20231027	33250	-45.41	20230410	15000	21.00	20231027	4.88	N	382840	100	15 억	100758	N	N	12	N	N
50	20231220	161203	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18200	-90	5	-0.49	946120030	51769	83.42	18310	18410	18170	23750	12810	18290	18276.07	0.75	0	-12361	18610	18450	18340	18180	18070	18395	18125	15	5460	100	13160	10	1	15271581	2779	18.06	2.46	12	0.34	1008.00	7400.00	33250	20230410	-45.26	15000	20231027	21.33	33250	-45.26	20230410	15000	21.33	20231027	33250	-45.26	20230410	15000	21.33	20231027	4.88	N	382840	100	15 억	114589	N	N	12	N	N
51	20231220	151258	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18190	-100	5	-0.55	892048600	48796	78.63	18310	18410	18180	23750	12810	18290	18281.18	0.75	0	-11948	18610	18450	18340	18180	18070	18395	18125	15	5460	100	13160	10	1	15271581	2778	18.05	2.46	12	0.32	1008.00	7400.00	33250	20230410	-45.29	15000	20231027	21.27	33250	-45.29	20230410	15000	21.27	20231027	33250	-45.29	20230410	15000	21.27	20231027	4.88	N	382840	100	15 억	114589	N	N	14	N	N
52	20231220	141324	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18270	-20	5	-0.11	602674890	32916	53.04	18310	18410	18250	23750	12810	18290	18309.48	0.75	0	-6085	18610	18450	18340	18180	18070	18395	18125	15	5460	100	13160	10	1	15271581	2790	18.12	2.47	12	0.22	1008.00	7400.00	33250	20230410	-45.05	15000	20231027	21.80	33250	-45.05	20230410	15000	21.80	20231027	33250	-45.05	20230410	15000	21.80	20231027	4.88	N	382840	100	15 억	114589	N	N	14	N	N
53	20231220	131310	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18270	-20	5	-0.11	541721720	29581	47.67	18310	18410	18250	23750	12810	18290	18313.16	0.75	0	-5757	18610	18450	18340	18180	18070	18395	18125	15	5460	100	13160	10	1	15271581	2790	18.12	2.47	12	0.19	1008.00	7400.00	33250	20230410	-45.05	15000	20231027	21.80	33250	-45.05	20230410	15000	21.80	20231027	33250	-45.05	20230410	15000	21.80	20231027	4.88	N	382840	100	15 억	114589	N	N	14	N	N
54	20231220	121155	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18330	40	2	0.22	350642340	19136	30.84	18310	18410	18250	23750	12810	18290	18323.70	0.75	0	-638	18610	18450	18340	18180	18070	18395	18125	15	5460	100	13160	10	1	15271581	2799	18.18	2.48	12	0.13	1008.00	7400.00	33250	20230410	-44.87	15000	20231027	22.20	33250	-44.87	20230410	15000	22.20	20231027	33250	-44.87	20230410	15000	22.20	20231027	4.88	N	382840	100	15 억	114589	N	N	14	N	N
55	20231220	111159	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18380	90	2	0.49	283678640	15482	24.95	18310	18410	18250	23750	12810	18290	18323.13	0.75	0	-589	18610	18450	18340	18180	18070	18395	18125	15	5460	100	13160	10	1	15271581	2807	18.23	2.48	12	0.10	1008.00	7400.00	33250	20230410	-44.72	15000	20231027	22.53	33250	-44.72	20230410	15000	22.53	20231027	33250	-44.72	20230410	15000	22.53	20231027	4.88	N	382840	100	15 억	114589	N	N	14	N	N
56	20231220	101200	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18320	30	2	0.16	186472070	10183	16.41	18310	18410	18250	23750	12810	18290	18312.10	0.75	0	-634	18610	18450	18340	18180	18070	18395	18125	15	5460	100	13160	10	1	15271581	2798	18.17	2.48	12	0.07	1008.00	7400.00	33250	20230410	-44.90	15000	20231027	22.13	33250	-44.90	20230410	15000	22.13	20231027	33250	-44.90	20230410	15000	22.13	20231027	4.88	N	382840	100	15 억	114589	N	N	14	N	N
57	20231220	091158	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18340	50	2	0.27	55762680	3046	4.91	18310	18410	18250	23750	12810	18290	18306.85	0.75	0	-938	18610	18450	18340	18180	18070	18395	18125	15	5460	100	13160	10	1	15271581	2801	18.19	2.48	12	0.02	1008.00	7400.00	33250	20230410	-44.84	15000	20231027	22.27	33250	-44.84	20230410	15000	22.27	20231027	33250	-44.84	20230410	15000	22.27	20231027	4.88	N	382840	100	15 억	114589	N	N	14	N	N
58	20231219	161155	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18290	-230	5	-1.24	1130888790	61763	93.95	18430	18500	18230	24050	12970	18520	18309.50	0.80	0	-6952	19020	18770	18540	18290	18060	18655	18175	15	5530	100	13330	10	1	15271581	2793	18.14	2.47	12	0.40	1008.00	7400.00	33250	20230410	-44.99	15000	20231027	21.93	33250	-44.99	20230410	15000	21.93	20231027	33250	-44.99	20230410	15000	21.93	20231027	4.86	N	382840	100	15 억	121858	N	N	14	N	N
59	20231219	151200	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18240	-280	5	-1.51	1115714770	60933	92.68	18430	18500	18230	24050	12970	18520	18309.88	0.80	0	-6838	19020	18770	18540	18290	18060	18655	18175	15	5530	100	13330	10	1	15271581	2786	18.10	2.46	12	0.40	1008.00	7400.00	33250	20230410	-45.14	15000	20231027	21.60	33250	-45.14	20230410	15000	21.60	20231027	33250	-45.14	20230410	15000	21.60	20231027	4.86	N	382840	100	15 억	121858	N	N	223	N	N
60	20231219	141154	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18330	-190	5	-1.03	813001460	44351	67.46	18430	18500	18230	24050	12970	18520	18330.28	0.80	0	-6857	19020	18770	18540	18290	18060	18655	18175	15	5530	100	13330	10	1	15271581	2799	18.18	2.48	12	0.29	1008.00	7400.00	33250	20230410	-44.87	15000	20231027	22.20	33250	-44.87	20230410	15000	22.20	20231027	33250	-44.87	20230410	15000	22.20	20231027	4.86	N	382840	100	15 억	121858	N	N	223	N	N
61	20231219	131202	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18340	-180	5	-0.97	640794840	34929	53.13	18430	18500	18230	24050	12970	18520	18344.71	0.80	0	-6403	19020	18770	18540	18290	18060	18655	18175	15	5530	100	13330	10	1	15271581	2801	18.19	2.48	12	0.23	1008.00	7400.00	33250	20230410	-44.84	15000	20231027	22.27	33250	-44.84	20230410	15000	22.27	20231027	33250	-44.84	20230410	15000	22.27	20231027	4.86	N	382840	100	15 억	121858	N	N	223	N	N
62	20231219	121203	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18310	-210	5	-1.13	533062510	29044	44.18	18430	18500	18230	24050	12970	18520	18352.55	0.80	0	-4252	19020	18770	18540	18290	18060	18655	18175	15	5530	100	13330	10	1	15271581	2796	18.16	2.47	12	0.19	1008.00	7400.00	33250	20230410	-44.93	15000	20231027	22.07	33250	-44.93	20230410	15000	22.07	20231027	33250	-44.93	20230410	15000	22.07	20231027	4.86	N	382840	100	15 억	121858	N	N	223	N	N
63	20231219	111159	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18340	-180	5	-0.97	438863970	23901	36.36	18430	18500	18230	24050	12970	18520	18360.51	0.80	0	-3973	19020	18770	18540	18290	18060	18655	18175	15	5530	100	13330	10	1	15271581	2801	18.19	2.48	12	0.16	1008.00	7400.00	33250	20230410	-44.84	15000	20231027	22.27	33250	-44.84	20230410	15000	22.27	20231027	33250	-44.84	20230410	15000	22.27	20231027	4.86	N	382840	100	15 억	121858	N	N	223	N	N
64	20231219	101155	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18390	-130	5	-0.70	365795260	19916	30.29	18430	18500	18230	24050	12970	18520	18365.47	0.80	0	-4217	19020	18770	18540	18290	18060	18655	18175	15	5530	100	13330	10	1	15271581	2808	18.24	2.49	12	0.13	1008.00	7400.00	33250	20230410	-44.69	15000	20231027	22.60	33250	-44.69	20230410	15000	22.60	20231027	33250	-44.69	20230410	15000	22.60	20231027	4.86	N	382840	100	15 억	121858	N	N	223	N	N
65	20231219	091153	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18290	-230	5	-1.24	188490370	10274	15.63	18430	18500	18230	24050	12970	18520	18343.16	0.80	0	-6786	19020	18770	18540	18290	18060	18655	18175	15	5530	100	13330	10	1	15271581	2793	18.14	2.47	12	0.07	1008.00	7400.00	33250	20230410	-44.99	15000	20231027	21.93	33250	-44.99	20230410	15000	21.93	20231027	33250	-44.99	20230410	15000	21.93	20231027	4.86	N	382840	100	15 억	121858	N	N	223	N	N
66	20231218	161152	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18520	160	2	0.87	1210924240	65448	43.83	18790	18790	18310	23850	12860	18360	18502.06	0.73	0	10930	19313	18836	18523	18046	17733	18680	17890	15	5490	100	13210	10	1	15271581	2828	18.37	2.50	12	0.43	1008.00	7400.00	33250	20230410	-44.30	15000	20231027	23.47	33250	-44.30	20230410	15000	23.47	20231027	33250	-44.30	20230410	15000	23.47	20231027	4.89	N	382840	100	15 억	110928	N	N	223	N	N
67	20231218	151155	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18530	170	2	0.93	1173309510	63418	42.47	18790	18790	18310	23850	12860	18360	18501.21	0.73	0	10415	19313	18836	18523	18046	17733	18680	17890	15	5490	100	13210	10	1	15271581	2830	18.38	2.50	12	0.42	1008.00	7400.00	33250	20230410	-44.27	15000	20231027	23.53	33250	-44.27	20230410	15000	23.53	20231027	33250	-44.27	20230410	15000	23.53	20231027	4.89	N	382840	100	15 억	110928	N	N	4	N	N
68	20231218	141157	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18570	210	2	1.14	926778220	50106	33.56	18790	18790	18310	23850	12860	18360	18496.35	0.73	0	8942	19313	18836	18523	18046	17733	18680	17890	15	5490	100	13210	10	1	15271581	2836	18.42	2.51	12	0.33	1008.00	7400.00	33250	20230410	-44.15	15000	20231027	23.80	33250	-44.15	20230410	15000	23.80	20231027	33250	-44.15	20230410	15000	23.80	20231027	4.89	N	382840	100	15 억	110928	N	N	4	N	N
69	20231218	131148	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18520	160	2	0.87	838816940	45363	30.38	18790	18790	18310	23850	12860	18360	18491.21	0.73	0	8878	19313	18836	18523	18046	17733	18680	17890	15	5490	100	13210	10	1	15271581	2828	18.37	2.50	12	0.30	1008.00	7400.00	33250	20230410	-44.30	15000	20231027	23.47	33250	-44.30	20230410	15000	23.47	20231027	33250	-44.30	20230410	15000	23.47	20231027	4.89	N	382840	100	15 억	110928	N	N	4	N	N
70	20231218	121145	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18480	120	2	0.65	788260570	42632	28.55	18790	18790	18310	23850	12860	18360	18489.88	0.73	0	8691	19313	18836	18523	18046	17733	18680	17890	15	5490	100	13210	10	1	15271581	2822	18.33	2.50	12	0.28	1008.00	7400.00	33250	20230410	-44.42	15000	20231027	23.20	33250	-44.42	20230410	15000	23.20	20231027	33250	-44.42	20230410	15000	23.20	20231027	4.89	N	382840	100	15 억	110928	N	N	4	N	N
71	20231218	111146	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18480	120	2	0.65	471762060	25519	17.09	18790	18790	18310	23850	12860	18360	18486.70	0.73	0	1287	19313	18836	18523	18046	17733	18680	17890	15	5490	100	13210	10	1	15271581	2822	18.33	2.50	12	0.17	1008.00	7400.00	33250	20230410	-44.42	15000	20231027	23.20	33250	-44.42	20230410	15000	23.20	20231027	33250	-44.42	20230410	15000	23.20	20231027	4.89	N	382840	100	15 억	110928	N	N	4	N	N
72	20231218	101145	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18450	90	2	0.49	323956880	17533	11.74	18790	18790	18310	23850	12860	18360	18476.98	0.73	0	-3562	19313	18836	18523	18046	17733	18680	17890	15	5490	100	13210	10	1	15271581	2818	18.30	2.49	12	0.11	1008.00	7400.00	33250	20230410	-44.51	15000	20231027	23.00	33250	-44.51	20230410	15000	23.00	20231027	33250	-44.51	20230410	15000	23.00	20231027	4.89	N	382840	100	15 억	110928	N	N	4	N	N
73	20231218	091143	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18500	140	2	0.76	191341570	10329	6.92	18790	18790	18310	23850	12860	18360	18524.69	0.73	0	-4194	19313	18836	18523	18046	17733	18680	17890	15	5490	100	13210	10	1	15271581	2825	18.35	2.50	12	0.07	1008.00	7400.00	33250	20230410	-44.36	15000	20231027	23.33	33250	-44.36	20230410	15000	23.33	20231027	33250	-44.36	20230410	15000	23.33	20231027	4.89	N	382840	100	15 억	110928	N	N	4	N	N
74	20231215	161147	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18360	50	2	0.27	2763775780	148500	187.85	18530	19000	18210	23800	12820	18310	18611.47	0.66	0	5700	18650	18480	18270	18100	17890	18565	18185	15	5490	100	13180	10	1	15271581	2804	18.21	2.48	12	0.97	1008.00	7400.00	33250	20230410	-44.78	15000	20231027	22.40	33250	-44.78	20230410	15000	22.40	20231027	33250	-44.78	20230410	15000	22.40	20231027	4.88	N	382840	100	15 억	100132	N	N	4	N	N
75	20231215	151150	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18350	40	2	0.22	2656768770	142673	180.48	18530	19000	18210	23800	12820	18310	18621.39	0.66	0	2884	18650	18480	18270	18100	17890	18565	18185	15	5490	100	13180	10	1	15271581	2802	18.20	2.48	12	0.93	1008.00	7400.00	33250	20230410	-44.81	15000	20231027	22.33	33250	-44.81	20230410	15000	22.33	20231027	33250	-44.81	20230410	15000	22.33	20231027	4.88	N	382840	100	15 억	100132	N	N	3	N	N
76	20231215	141149	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18260	-50	5	-0.27	2374213050	127253	160.98	18530	19000	18210	23800	12820	18310	18657.43	0.66	0	-1048	18650	18480	18270	18100	17890	18565	18185	15	5490	100	13180	10	1	15271581	2789	18.12	2.47	12	0.83	1008.00	7400.00	33250	20230410	-45.08	15000	20231027	21.73	33250	-45.08	20230410	15000	21.73	20231027	33250	-45.08	20230410	15000	21.73	20231027	4.88	N	382840	100	15 억	100132	N	N	3	N	N
77	20231215	131143	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18290	-20	5	-0.11	2154204220	115221	145.76	18530	19000	18210	23800	12820	18310	18696.28	0.66	0	-4746	18650	18480	18270	18100	17890	18565	18185	15	5490	100	13180	10	1	15271581	2793	18.14	2.47	12	0.75	1008.00	7400.00	33250	20230410	-44.99	15000	20231027	21.93	33250	-44.99	20230410	15000	21.93	20231027	33250	-44.99	20230410	15000	21.93	20231027	4.88	N	382840	100	15 억	100132	N	N	3	N	N
78	20231215	121143	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18390	80	2	0.44	1920380680	102449	129.60	18530	19000	18380	23800	12820	18310	18744.75	0.66	0	-6104	18650	18480	18270	18100	17890	18565	18185	15	5490	100	13180	10	1	15271581	2808	18.24	2.49	12	0.67	1008.00	7400.00	33250	20230410	-44.69	15000	20231027	22.60	33250	-44.69	20230410	15000	22.60	20231027	33250	-44.69	20230410	15000	22.60	20231027	4.88	N	382840	100	15 억	100132	N	N	3	N	N
79	20231215	111138	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18550	240	2	1.31	1700261210	90523	114.51	18530	19000	18380	23800	12820	18310	18782.65	0.66	0	-4647	18650	18480	18270	18100	17890	18565	18185	15	5490	100	13180	10	1	15271581	2833	18.40	2.51	12	0.59	1008.00	7400.00	33250	20230410	-44.21	15000	20231027	23.67	33250	-44.21	20230410	15000	23.67	20231027	33250	-44.21	20230410	15000	23.67	20231027	4.88	N	382840	100	15 억	100132	N	N	3	N	N
80	20231215	101143	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18790	480	2	2.62	1270535730	67485	85.37	18530	19000	18380	23800	12820	18310	18826.94	0.66	0	2057	18650	18480	18270	18100	17890	18565	18185	15	5490	100	13180	10	1	15271581	2870	18.64	2.54	12	0.44	1008.00	7400.00	33250	20230410	-43.49	15000	20231027	25.27	33250	-43.49	20230410	15000	25.27	20231027	33250	-43.49	20230410	15000	25.27	20231027	4.88	N	382840	100	15 억	100132	N	N	3	N	N
81	20231215	091148	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18950	640	2	3.50	562065380	29929	37.86	18530	19000	18380	23800	12820	18310	18779.97	0.66	0	4309	18650	18480	18270	18100	17890	18565	18185	15	5490	100	13180	10	1	15271581	2894	18.80	2.56	12	0.20	1008.00	7400.00	33250	20230410	-43.01	15000	20231027	26.33	33250	-43.01	20230410	15000	26.33	20231027	33250	-43.01	20230410	15000	26.33	20231027	4.88	N	382840	100	15 억	100132	N	N	3	N	N
82	20231214	161139	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18310	420	2	2.35	1431744580	78392	152.86	18110	18440	18060	23250	12530	17890	18264.45	0.46	0	29843	18330	18110	17960	17740	17590	18035	17665	15	5360	100	12880	10	1	15271581	2796	18.16	2.47	12	0.51	1008.00	7400.00	33250	20230410	-44.93	15000	20231027	22.07	33250	-44.93	20230410	15000	22.07	20231027	33250	-44.93	20230410	15000	22.07	20231027	4.89	N	382840	100	15 억	70151	N	N	3	N	N
83	20231214	151218	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18320	430	2	2.40	1344739730	73640	143.59	18110	18440	18060	23250	12530	17890	18261.96	0.46	0	28395	18330	18110	17960	17740	17590	18035	17665	15	5360	100	12880	10	1	15271581	2798	18.17	2.48	12	0.48	1008.00	7400.00	33250	20230410	-44.90	15000	20231027	22.13	33250	-44.90	20230410	15000	22.13	20231027	33250	-44.90	20230410	15000	22.13	20231027	4.89	N	382840	100	15 억	70151	N	N	0	N	N
84	20231214	141145	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18170	280	2	1.57	1070571170	58635	114.33	18110	18440	18060	23250	12530	17890	18259.42	0.46	0	22609	18330	18110	17960	17740	17590	18035	17665	15	5360	100	12880	10	1	15271581	2775	18.03	2.46	12	0.38	1008.00	7400.00	33250	20230410	-45.35	15000	20231027	21.13	33250	-45.35	20230410	15000	21.13	20231027	33250	-45.35	20230410	15000	21.13	20231027	4.89	N	382840	100	15 억	70151	N	N	0	N	N
85	20231214	131216	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18180	290	2	1.62	994110500	54429	106.13	18110	18440	18060	23250	12530	17890	18265.66	0.46	0	22343	18330	18110	17960	17740	17590	18035	17665	15	5360	100	12880	10	1	15271581	2776	18.04	2.46	12	0.36	1008.00	7400.00	33250	20230410	-45.32	15000	20231027	21.20	33250	-45.32	20230410	15000	21.20	20231027	33250	-45.32	20230410	15000	21.20	20231027	4.89	N	382840	100	15 억	70151	N	N	0	N	N
86	20231214	121238	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18220	330	2	1.84	942780140	51606	100.63	18110	18440	18060	23250	12530	17890	18270.21	0.46	0	21392	18330	18110	17960	17740	17590	18035	17665	15	5360	100	12880	10	1	15271581	2782	18.08	2.46	12	0.34	1008.00	7400.00	33250	20230410	-45.20	15000	20231027	21.47	33250	-45.20	20230410	15000	21.47	20231027	33250	-45.20	20230410	15000	21.47	20231027	4.89	N	382840	100	15 억	70151	N	N	0	N	N
87	20231214	111212	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18350	460	2	2.57	862954030	47219	92.07	18110	18440	18060	23250	12530	17890	18277.13	0.46	0	21353	18330	18110	17960	17740	17590	18035	17665	15	5360	100	12880	10	1	15271581	2802	18.20	2.48	12	0.31	1008.00	7400.00	33250	20230410	-44.81	15000	20231027	22.33	33250	-44.81	20230410	15000	22.33	20231027	33250	-44.81	20230410	15000	22.33	20231027	4.89	N	382840	100	15 억	70151	N	N	0	N	N
88	20231214	101128	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18240	350	2	1.96	625108030	34189	66.66	18110	18440	18060	23250	12530	17890	18286.09	0.46	0	16059	18330	18110	17960	17740	17590	18035	17665	15	5360	100	12880	10	1	15271581	2786	18.10	2.46	12	0.22	1008.00	7400.00	33250	20230410	-45.14	15000	20231027	21.60	33250	-45.14	20230410	15000	21.60	20231027	33250	-45.14	20230410	15000	21.60	20231027	4.89	N	382840	100	15 억	70151	N	N	0	N	N
89	20231214	091109	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18200	310	2	1.73	68365000	3764	7.34	18110	18330	18060	23250	12530	17890	18177.36	0.46	0	913	18330	18110	17960	17740	17590	18035	17665	15	5360	100	12880	10	1	15271581	2779	18.06	2.46	12	0.02	1008.00	7400.00	33250	20230410	-45.26	15000	20231027	21.33	33250	-45.26	20230410	15000	21.33	20231027	33250	-45.26	20230410	15000	21.33	20231027	4.89	N	382840	100	15 억	70151	N	N	0	N	N
90	20231213	161134	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17890	-310	5	-1.70	910830760	50791	115.24	18100	18180	17810	23650	12740	18200	17933.25	0.55	0	-13066	18413	18306	18183	18076	17953	18360	18130	15	5450	100	13100	10	1	15271581	2732	17.75	2.42	12	0.33	1008.00	7400.00	33250	20230410	-46.20	15000	20231027	19.27	33250	-46.20	20230410	15000	19.27	20231027	33250	-46.20	20230410	15000	19.27	20231027	4.86	N	382840	100	15 억	83329	N	N	131	N	N
91	20231213	151158	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17890	-310	5	-1.70	847429520	47247	107.20	18100	18180	17810	23650	12740	18200	17936.16	0.55	0	-13016	18413	18306	18183	18076	17953	18360	18130	15	5450	100	13100	10	1	15271581	2732	17.75	2.42	12	0.31	1008.00	7400.00	33250	20230410	-46.20	15000	20231027	19.27	33250	-46.20	20230410	15000	19.27	20231027	33250	-46.20	20230410	15000	19.27	20231027	4.86	N	382840	100	15 억	83329	N	N	131	N	N
92	20231213	141157	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17930	-270	5	-1.48	690527350	38496	87.34	18100	18180	17810	23650	12740	18200	17937.64	0.55	0	-12190	18413	18306	18183	18076	17953	18360	18130	15	5450	100	13100	10	1	15271581	2738	17.79	2.42	12	0.25	1008.00	7400.00	33250	20230410	-46.08	15000	20231027	19.53	33250	-46.08	20230410	15000	19.53	20231027	33250	-46.08	20230410	15000	19.53	20231027	4.86	N	382840	100	15 억	83329	N	N	131	N	N
93	20231213	131202	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17960	-240	5	-1.32	650387790	36259	82.27	18100	18180	17810	23650	12740	18200	17937.28	0.55	0	-12260	18413	18306	18183	18076	17953	18360	18130	15	5450	100	13100	10	1	15271581	2743	17.82	2.43	12	0.24	1008.00	7400.00	33250	20230410	-45.98	15000	20231027	19.73	33250	-45.98	20230410	15000	19.73	20231027	33250	-45.98	20230410	15000	19.73	20231027	4.86	N	382840	100	15 억	83329	N	N	131	N	N
94	20231213	121156	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17940	-260	5	-1.43	596787940	33277	75.50	18100	18180	17810	23650	12740	18200	17933.95	0.55	0	-11573	18413	18306	18183	18076	17953	18360	18130	15	5450	100	13100	10	1	15271581	2740	17.80	2.42	12	0.22	1008.00	7400.00	33250	20230410	-46.05	15000	20231027	19.60	33250	-46.05	20230410	15000	19.60	20231027	33250	-46.05	20230410	15000	19.60	20231027	4.86	N	382840	100	15 억	83329	N	N	131	N	N
95	20231213	111201	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17950	-250	5	-1.37	560882640	31278	70.97	18100	18180	17810	23650	12740	18200	17932.18	0.55	0	-11025	18413	18306	18183	18076	17953	18360	18130	15	5450	100	13100	10	1	15271581	2741	17.81	2.43	12	0.20	1008.00	7400.00	33250	20230410	-46.02	15000	20231027	19.67	33250	-46.02	20230410	15000	19.67	20231027	33250	-46.02	20230410	15000	19.67	20231027	4.86	N	382840	100	15 억	83329	N	N	131	N	N
96	20231213	101208	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17850	-350	5	-1.92	488400360	27218	61.76	18100	18180	17810	23650	12740	18200	17944.02	0.55	0	-10896	18413	18306	18183	18076	17953	18360	18130	15	5450	100	13100	10	1	15271581	2726	17.71	2.41	12	0.18	1008.00	7400.00	33250	20230410	-46.32	15000	20231027	19.00	33250	-46.32	20230410	15000	19.00	20231027	33250	-46.32	20230410	15000	19.00	20231027	4.86	N	382840	100	15 억	83329	N	N	131	N	N
97	20231213	091154	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18070	-130	5	-0.71	84545470	4675	10.61	18100	18180	18060	23650	12740	18200	18084.59	0.55	0	-339	18413	18306	18183	18076	17953	18360	18130	15	5450	100	13100	10	1	15271581	2760	17.93	2.44	12	0.03	1008.00	7400.00	33250	20230410	-45.65	15000	20231027	20.47	33250	-45.65	20230410	15000	20.47	20231027	33250	-45.65	20230410	15000	20.47	20231027	4.86	N	382840	100	15 억	83329	N	N	131	N	N
98	20231212	161113	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18200	20	2	0.11	756951600	41695	76.05	18180	18290	18060	23600	12730	18180	18154.03	0.50	0	6333	18620	18400	18200	17980	17780	18510	18090	15	5420	100	13080	10	1	15271581	2779	18.06	2.46	12	0.27	1008.00	7400.00	33250	20230410	-45.26	15000	20231027	21.33	33250	-45.26	20230410	15000	21.33	20231027	33250	-45.26	20230410	15000	21.33	20231027	4.86	N	382840	100	15 억	76921	N	N	131	N	N
99	20231212	151118	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18210	30	2	0.17	716762710	39487	72.02	18180	18290	18060	23600	12730	18180	18151.87	0.50	0	6020	18620	18400	18200	17980	17780	18510	18090	15	5420	100	13080	10	1	15271581	2781	18.07	2.46	12	0.26	1008.00	7400.00	33250	20230410	-45.23	15000	20231027	21.40	33250	-45.23	20230410	15000	21.40	20231027	33250	-45.23	20230410	15000	21.40	20231027	4.86	N	382840	100	15 억	76921	N	N	0	N	N
100	20231212	141016	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18200	20	2	0.11	614299220	33865	61.77	18180	18290	18060	23600	12730	18180	18139.65	0.50	0	5214	18620	18400	18200	17980	17780	18510	18090	15	5420	100	13080	10	1	15271581	2779	18.06	2.46	12	0.22	1008.00	7400.00	33250	20230410	-45.26	15000	20231027	21.33	33250	-45.26	20230410	15000	21.33	20231027	33250	-45.26	20230410	15000	21.33	20231027	4.86	N	382840	100	15 억	76921	N	N	0	N	N
101	20231212	131022	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18080	-100	5	-0.55	499656740	27548	50.25	18180	18290	18060	23600	12730	18180	18137.68	0.50	0	3087	18620	18400	18200	17980	17780	18510	18090	15	5420	100	13080	10	1	15271581	2761	17.94	2.44	12	0.18	1008.00	7400.00	33250	20230410	-45.62	15000	20231027	20.53	33250	-45.62	20230410	15000	20.53	20231027	33250	-45.62	20230410	15000	20.53	20231027	4.86	N	382840	100	15 억	76921	N	N	0	N	N
102	20231212	121011	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18080	-100	5	-0.55	437507100	24109	43.97	18180	18290	18080	23600	12730	18180	18147.04	0.50	0	3342	18620	18400	18200	17980	17780	18510	18090	15	5420	100	13080	10	1	15271581	2761	17.94	2.44	12	0.16	1008.00	7400.00	33250	20230410	-45.62	15000	20231027	20.53	33250	-45.62	20230410	15000	20.53	20231027	33250	-45.62	20230410	15000	20.53	20231027	4.86	N	382840	100	15 억	76921	N	N	0	N	N
103	20231212	111028	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18120	-60	5	-0.33	345780770	19042	34.73	18180	18290	18090	23600	12730	18180	18158.85	0.50	0	3476	18620	18400	18200	17980	17780	18510	18090	15	5420	100	13080	10	1	15271581	2767	17.98	2.45	12	0.12	1008.00	7400.00	33250	20230410	-45.50	15000	20231027	20.80	33250	-45.50	20230410	15000	20.80	20231027	33250	-45.50	20230410	15000	20.80	20231027	4.86	N	382840	100	15 억	76921	N	N	0	N	N
104	20231212	101110	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18170	-10	5	-0.06	245753500	13526	24.67	18180	18290	18090	23600	12730	18180	18168.97	0.50	0	3466	18620	18400	18200	17980	17780	18510	18090	15	5420	100	13080	10	1	15271581	2775	18.03	2.46	12	0.09	1008.00	7400.00	33250	20230410	-45.35	15000	20231027	21.13	33250	-45.35	20230410	15000	21.13	20231027	33250	-45.35	20230410	15000	21.13	20231027	4.86	N	382840	100	15 억	76921	N	N	0	N	N
105	20231212	091111	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18180	0	3	0.00	39918310	2199	4.01	18180	18260	18090	23600	12730	18180	18152.94	0.50	0	-583	18620	18400	18200	17980	17780	18510	18090	15	5420	100	13080	10	1	15271581	2776	18.04	2.46	12	0.01	1008.00	7400.00	33250	20230410	-45.32	15000	20231027	21.20	33250	-45.32	20230410	15000	21.20	20231027	33250	-45.32	20230410	15000	21.20	20231027	4.86	N	382840	100	15 억	76921	N	N	0	N	N
106	20231211	161113	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18180	50	2	0.28	968184040	53184	106.69	18000	18420	18000	23550	12700	18130	18204.57	0.52	1030	-486	18670	18400	18170	17900	17670	18285	17785	15	5420	100	13050	10	1	15271581	2776	18.04	2.46	12	0.35	1008.00	7400.00	33250	20230410	-45.32	15000	20231027	21.20	33250	-45.32	20230410	15000	21.20	20231027	33250	-45.32	20230410	15000	21.20	20231027	4.79	N	382840	100	15 억	79384	N	N	1	N	N
107	20231211	151109	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18190	60	2	0.33	886177840	48674	97.64	18000	18420	18000	23550	12700	18130	18206.39	0.52	1030	-830	18670	18400	18170	17900	17670	18285	17785	15	5420	100	13050	10	1	15271581	2778	18.05	2.46	12	0.32	1008.00	7400.00	33250	20230410	-45.29	15000	20231027	21.27	33250	-45.29	20230410	15000	21.27	20231027	33250	-45.29	20230410	15000	21.27	20231027	4.79	N	382840	100	15 억	79384	N	N	1	N	N
108	20231211	141109	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18200	70	2	0.39	765092060	42011	84.28	18000	18420	18000	23550	12700	18130	18211.71	0.52	1030	-326	18670	18400	18170	17900	17670	18285	17785	15	5420	100	13050	10	1	15271581	2779	18.06	2.46	12	0.28	1008.00	7400.00	33250	20230410	-45.26	15000	20231027	21.33	33250	-45.26	20230410	15000	21.33	20231027	33250	-45.26	20230410	15000	21.33	20231027	4.79	N	382840	100	15 억	79384	N	N	1	N	N
109	20231211	131106	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18340	210	2	1.16	697744620	38320	76.87	18000	18420	18000	23550	12700	18130	18208.37	0.52	1030	-1589	18670	18400	18170	17900	17670	18285	17785	15	5420	100	13050	10	1	15271581	2801	18.19	2.48	12	0.25	1008.00	7400.00	33250	20230410	-44.84	15000	20231027	22.27	33250	-44.84	20230410	15000	22.27	20231027	33250	-44.84	20230410	15000	22.27	20231027	4.79	N	382840	100	15 억	79384	N	N	1	N	N
110	20231211	121109	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18200	70	2	0.39	591559670	32508	65.21	18000	18400	18000	23550	12700	18130	18197.36	0.52	1030	-1766	18670	18400	18170	17900	17670	18285	17785	15	5420	100	13050	10	1	15271581	2779	18.06	2.46	12	0.21	1008.00	7400.00	33250	20230410	-45.26	15000	20231027	21.33	33250	-45.26	20230410	15000	21.33	20231027	33250	-45.26	20230410	15000	21.33	20231027	4.79	N	382840	100	15 억	79384	N	N	1	N	N
111	20231211	111103	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18270	140	2	0.77	476696520	26207	52.57	18000	18400	18000	23550	12700	18130	18189.66	0.52	1030	337	18670	18400	18170	17900	17670	18285	17785	15	5420	100	13050	10	1	15271581	2790	18.12	2.47	12	0.17	1008.00	7400.00	33250	20230410	-45.05	15000	20231027	21.80	33250	-45.05	20230410	15000	21.80	20231027	33250	-45.05	20230410	15000	21.80	20231027	4.79	N	382840	100	15 억	79384	N	N	1	N	N
112	20231211	101102	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18170	40	2	0.22	300088170	16534	33.17	18000	18350	18000	23550	12700	18130	18149.76	0.52	1030	-51	18670	18400	18170	17900	17670	18285	17785	15	5420	100	13050	10	1	15271581	2775	18.03	2.46	12	0.11	1008.00	7400.00	33250	20230410	-45.35	15000	20231027	21.13	33250	-45.35	20230410	15000	21.13	20231027	33250	-45.35	20230410	15000	21.13	20231027	4.79	N	382840	100	15 억	79384	N	N	1	N	N
113	20231211	091102	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18210	80	2	0.44	112041180	6190	12.42	18000	18350	18000	23550	12700	18130	18100.35	0.52	1030	2923	18670	18400	18170	17900	17670	18285	17785	15	5420	100	13050	10	1	15271581	2781	18.07	2.46	12	0.04	1008.00	7400.00	33250	20230410	-45.23	15000	20231027	21.40	33250	-45.23	20230410	15000	21.40	20231027	33250	-45.23	20230410	15000	21.40	20231027	4.79	N	382840	100	15 억	79384	N	N	1	N	N
114	20231208	161053	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18130	80	2	0.44	886395810	48885	66.42	18140	18440	17940	23450	12640	18050	18132.27	0.52	0	-1562	18743	18396	18153	17806	17563	18275	17685	15	5400	100	12990	10	1	15271581	2769	17.99	2.45	12	0.32	1008.00	7400.00	33250	20230410	-45.47	15000	20231027	20.87	33250	-45.47	20230410	15000	20.87	20231027	33250	-45.47	20230410	15000	20.87	20231027	4.79	N	382840	100	15 억	79480	N	N	1	N	N
115	20231208	151056	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18060	10	2	0.06	809096330	44615	60.62	18140	18440	17940	23450	12640	18050	18135.07	0.52	0	-1524	18743	18396	18153	17806	17563	18275	17685	15	5400	100	12990	10	1	15271581	2758	17.92	2.44	12	0.29	1008.00	7400.00	33250	20230410	-45.68	15000	20231027	20.40	33250	-45.68	20230410	15000	20.40	20231027	33250	-45.68	20230410	15000	20.40	20231027	4.79	N	382840	100	15 억	79480	N	N	14	N	N
116	20231208	141056	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18030	-20	5	-0.11	685867800	37788	51.34	18140	18440	17940	23450	12640	18050	18150.41	0.52	0	-2713	18743	18396	18153	17806	17563	18275	17685	15	5400	100	12990	10	1	15271581	2753	17.89	2.44	12	0.25	1008.00	7400.00	33250	20230410	-45.77	15000	20231027	20.20	33250	-45.77	20230410	15000	20.20	20231027	33250	-45.77	20230410	15000	20.20	20231027	4.79	N	382840	100	15 억	79480	N	N	14	N	N
117	20231208	131054	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18000	-50	5	-0.28	624810250	34398	46.74	18140	18440	17940	23450	12640	18050	18164.14	0.52	0	-2804	18743	18396	18153	17806	17563	18275	17685	15	5400	100	12990	10	1	15271581	2749	17.86	2.43	12	0.23	1008.00	7400.00	33250	20230410	-45.86	15000	20231027	20.00	33250	-45.86	20230410	15000	20.00	20231027	33250	-45.86	20230410	15000	20.00	20231027	4.79	N	382840	100	15 억	79480	N	N	14	N	N
118	20231208	121050	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18030	-20	5	-0.11	496506910	27269	37.05	18140	18440	18030	23450	12640	18050	18207.74	0.52	0	-1667	18743	18396	18153	17806	17563	18275	17685	15	5400	100	12990	10	1	15271581	2753	17.89	2.44	12	0.18	1008.00	7400.00	33250	20230410	-45.77	15000	20231027	20.20	33250	-45.77	20230410	15000	20.20	20231027	33250	-45.77	20230410	15000	20.20	20231027	4.79	N	382840	100	15 억	79480	N	N	14	N	N
119	20231208	111046	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18150	100	2	0.55	359703110	19710	26.78	18140	18440	18130	23450	12640	18050	18249.78	0.52	0	43	18743	18396	18153	17806	17563	18275	17685	15	5400	100	12990	10	1	15271581	2772	18.01	2.45	12	0.13	1008.00	7400.00	33250	20230410	-45.41	15000	20231027	21.00	33250	-45.41	20230410	15000	21.00	20231027	33250	-45.41	20230410	15000	21.00	20231027	4.79	N	382840	100	15 억	79480	N	N	14	N	N
120	20231208	101055	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18140	90	2	0.50	254993600	13948	18.95	18140	18440	18140	23450	12640	18050	18281.73	0.52	0	-29	18743	18396	18153	17806	17563	18275	17685	15	5400	100	12990	10	1	15271581	2770	18.00	2.45	12	0.09	1008.00	7400.00	33250	20230410	-45.44	15000	20231027	20.93	33250	-45.44	20230410	15000	20.93	20231027	33250	-45.44	20230410	15000	20.93	20231027	4.79	N	382840	100	15 억	79480	N	N	14	N	N
121	20231208	091045	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18370	320	2	1.77	82680040	4515	6.13	18140	18440	18140	23450	12640	18050	18312.30	0.52	0	1825	18743	18396	18153	17806	17563	18275	17685	15	5400	100	12990	10	1	15271581	2805	18.22	2.48	12	0.03	1008.00	7400.00	33250	20230410	-44.75	15000	20231027	22.47	33250	-44.75	20230410	15000	22.47	20231027	33250	-44.75	20230410	15000	22.47	20231027	4.79	N	382840	100	15 억	79480	N	N	14	N	N
122	20231207	161044	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18050	-280	5	-1.53	1292738260	71298	98.06	18350	18500	17910	23800	12840	18330	18130.53	0.57	-96	-8041	18836	18582	18296	18042	17756	18710	18170	15	5470	100	13190	10	1	15271581	2757	17.91	2.44	12	0.47	1008.00	7400.00	33250	20230410	-45.71	15000	20231027	20.33	33250	-45.71	20230410	15000	20.33	20231027	33250	-45.71	20230410	15000	20.33	20231027	4.72	N	382840	100	15 억	87516	N	N	14	N	N
123	20231207	151048	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18110	-220	5	-1.20	1207394500	66573	91.56	18350	18500	17910	23800	12840	18330	18135.24	0.57	-96	-8736	18836	18582	18296	18042	17756	18710	18170	15	5470	100	13190	10	1	15271581	2766	17.97	2.45	12	0.44	1008.00	7400.00	33250	20230410	-45.53	15000	20231027	20.73	33250	-45.53	20230410	15000	20.73	20231027	33250	-45.53	20230410	15000	20.73	20231027	4.72	N	382840	100	15 억	87516	N	N	14	N	N
124	20231207	141046	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18200	-130	5	-0.71	1097687290	60528	83.25	18350	18500	17910	23800	12840	18330	18133.92	0.57	-96	-9199	18836	18582	18296	18042	17756	18710	18170	15	5470	100	13190	10	1	15271581	2779	18.06	2.46	12	0.40	1008.00	7400.00	33250	20230410	-45.26	15000	20231027	21.33	33250	-45.26	20230410	15000	21.33	20231027	33250	-45.26	20230410	15000	21.33	20231027	4.72	N	382840	100	15 억	87516	N	N	14	N	N
125	20231207	131045	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18150	-180	5	-0.98	978166890	53948	74.20	18350	18500	17910	23800	12840	18330	18130.20	0.57	-96	-9113	18836	18582	18296	18042	17756	18710	18170	15	5470	100	13190	10	1	15271581	2772	18.01	2.45	12	0.35	1008.00	7400.00	33250	20230410	-45.41	15000	20231027	21.00	33250	-45.41	20230410	15000	21.00	20231027	33250	-45.41	20230410	15000	21.00	20231027	4.72	N	382840	100	15 억	87516	N	N	14	N	N
126	20231207	121045	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	17940	-390	5	-2.13	865175220	47666	65.56	18350	18500	17910	23800	12840	18330	18149.28	0.57	-96	-10458	18836	18582	18296	18042	17756	18710	18170	15	5470	100	13190	10	1	15271581	2740	17.80	2.42	12	0.31	1008.00	7400.00	33250	20230410	-46.05	15000	20231027	19.60	33250	-46.05	20230410	15000	19.60	20231027	33250	-46.05	20230410	15000	19.60	20231027	4.72	N	382840	100	15 억	87516	N	N	14	N	N
127	20231207	111033	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18020	-310	5	-1.69	737255730	40546	55.77	18350	18500	17910	23800	12840	18330	18181.74	0.57	-96	-10500	18836	18582	18296	18042	17756	18710	18170	15	5470	100	13190	10	1	15271581	2752	17.88	2.44	12	0.27	1008.00	7400.00	33250	20230410	-45.80	15000	20231027	20.13	33250	-45.80	20230410	15000	20.13	20231027	33250	-45.80	20230410	15000	20.13	20231027	4.72	N	382840	100	15 억	87516	N	N	14	N	N
128	20231207	101039	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18150	-180	5	-0.98	482360840	26420	36.34	18350	18500	18090	23800	12840	18330	18256.31	0.57	-96	-7312	18836	18582	18296	18042	17756	18710	18170	15	5470	100	13190	10	1	15271581	2772	18.01	2.45	12	0.17	1008.00	7400.00	33250	20230410	-45.41	15000	20231027	21.00	33250	-45.41	20230410	15000	21.00	20231027	33250	-45.41	20230410	15000	21.00	20231027	4.72	N	382840	100	15 억	87516	N	N	14	N	N
129	20231207	091045	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18360	30	2	0.16	79665720	4329	5.95	18350	18500	18350	23800	12840	18330	18410.13	0.57	-96	-173	18836	18582	18296	18042	17756	18710	18170	15	5470	100	13190	10	1	15271581	2804	18.21	2.48	12	0.03	1008.00	7400.00	33250	20230410	-44.78	15000	20231027	22.40	33250	-44.78	20230410	15000	22.40	20231027	33250	-44.78	20230410	15000	22.40	20231027	4.72	N	382840	100	15 억	87516	N	N	14	N	N
130	20231206	161033	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18330	230	2	1.27	1295380980	70615	44.92	18010	18550	18010	23500	12670	18100	18345.04	0.54	-96	4728	19286	18692	18396	17802	17506	18545	17655	15	5400	100	13030	10	1	15271581	2799	18.18	2.48	12	0.46	1008.00	7400.00	33250	20230410	-44.87	15000	20231027	22.20	33250	-44.87	20230410	15000	22.20	20231027	33250	-44.87	20230410	15000	22.20	20231027	4.79	N	382840	100	15 억	82884	N	N	14	N	N
131	20231206	151051	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18360	260	2	1.44	1188572490	64792	41.22	18010	18550	18010	23500	12670	18100	18345.19	0.54	-96	4290	19286	18692	18396	17802	17506	18545	17655	15	5400	100	13030	10	1	15271581	2804	18.21	2.48	12	0.42	1008.00	7400.00	33250	20230410	-44.78	15000	20231027	22.40	33250	-44.78	20230410	15000	22.40	20231027	33250	-44.78	20230410	15000	22.40	20231027	4.79	N	382840	100	15 억	82884	N	N	27	N	N
132	20231206	141046	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18430	330	2	1.82	978252970	53355	33.94	18010	18550	18010	23500	12670	18100	18335.68	0.54	-96	3379	19286	18692	18396	17802	17506	18545	17655	15	5400	100	13030	10	1	15271581	2815	18.28	2.49	12	0.35	1008.00	7400.00	33250	20230410	-44.57	15000	20231027	22.87	33250	-44.57	20230410	15000	22.87	20231027	33250	-44.57	20230410	15000	22.87	20231027	4.79	N	382840	100	15 억	82884	N	N	27	N	N
133	20231206	131034	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18340	240	2	1.33	720162980	39330	25.02	18010	18470	18010	23500	12670	18100	18311.86	0.54	-96	1143	19286	18692	18396	17802	17506	18545	17655	15	5400	100	13030	10	1	15271581	2801	18.19	2.48	12	0.26	1008.00	7400.00	33250	20230410	-44.84	15000	20231027	22.27	33250	-44.84	20230410	15000	22.27	20231027	33250	-44.84	20230410	15000	22.27	20231027	4.79	N	382840	100	15 억	82884	N	N	27	N	N
134	20231206	121024	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18370	270	2	1.49	661636800	36139	22.99	18010	18470	18010	23500	12670	18100	18309.27	0.54	-96	1673	19286	18692	18396	17802	17506	18545	17655	15	5400	100	13030	10	1	15271581	2805	18.22	2.48	12	0.24	1008.00	7400.00	33250	20230410	-44.75	15000	20231027	22.47	33250	-44.75	20230410	15000	22.47	20231027	33250	-44.75	20230410	15000	22.47	20231027	4.79	N	382840	100	15 억	82884	N	N	27	N	N
135	20231206	111048	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18300	200	2	1.10	478636500	26182	16.66	18010	18470	18010	23500	12670	18100	18282.52	0.54	-96	899	19286	18692	18396	17802	17506	18545	17655	15	5400	100	13030	10	1	15271581	2795	18.15	2.47	12	0.17	1008.00	7400.00	33250	20230410	-44.96	15000	20231027	22.00	33250	-44.96	20230410	15000	22.00	20231027	33250	-44.96	20230410	15000	22.00	20231027	4.79	N	382840	100	15 억	82884	N	N	27	N	N
136	20231206	101038	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18350	250	2	1.38	342758030	18730	11.92	18010	18470	18010	23500	12670	18100	18302.11	0.54	-96	386	19286	18692	18396	17802	17506	18545	17655	15	5400	100	13030	10	1	15271581	2802	18.20	2.48	12	0.12	1008.00	7400.00	33250	20230410	-44.81	15000	20231027	22.33	33250	-44.81	20230410	15000	22.33	20231027	33250	-44.81	20230410	15000	22.33	20231027	4.79	N	382840	100	15 억	82884	N	N	27	N	N
137	20231206	091040	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18170	70	2	0.39	75357330	4149	2.64	18010	18420	18010	23500	12670	18100	18165.95	0.54	-96	-625	19286	18692	18396	17802	17506	18545	17655	15	5400	100	13030	10	1	15271581	2775	18.03	2.46	12	0.03	1008.00	7400.00	33250	20230410	-45.35	15000	20231027	21.13	33250	-45.35	20230410	15000	21.13	20231027	33250	-45.35	20230410	15000	21.13	20231027	4.79	N	382840	100	15 억	82884	N	N	27	N	N
138	20231205	161041	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18100	-750	5	-3.98	2858420090	154112	43.14	18840	18990	18100	24500	13200	18850	18548.47	0.54	96	400	19930	19390	19110	18570	18290	19250	18430	15	5650	100	13570	10	1	15271581	2764	17.96	2.45	12	1.01	1008.00	7400.00	33250	20230410	-45.56	15000	20231027	20.67	33250	-45.56	20230410	15000	20.67	20231027	33250	-45.56	20230410	15000	20.67	20231027	4.63	N	382840	100	15 억	82060	N	N	27	N	N
139	20231205	151038	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18240	-610	5	-3.24	2644754880	142338	39.85	18840	18990	18140	24500	13200	18850	18580.78	0.54	96	-2862	19930	19390	19110	18570	18290	19250	18430	15	5650	100	13570	10	1	15271581	2786	18.10	2.46	12	0.93	1008.00	7400.00	33250	20230410	-45.14	15000	20231027	21.60	33250	-45.14	20230410	15000	21.60	20231027	33250	-45.14	20230410	15000	21.60	20231027	4.63	N	382840	100	15 억	82060	N	N	109	N	N
140	20231205	141036	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18390	-460	5	-2.44	2109180480	113026	31.64	18840	18990	18360	24500	13200	18850	18661.00	0.54	96	-92	19930	19390	19110	18570	18290	19250	18430	15	5650	100	13570	10	1	15271581	2808	18.24	2.49	12	0.74	1008.00	7400.00	33250	20230410	-44.69	15000	20231027	22.60	33250	-44.69	20230410	15000	22.60	20231027	33250	-44.69	20230410	15000	22.60	20231027	4.63	N	382840	100	15 억	82060	N	N	109	N	N
141	20231205	131032	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18610	-240	5	-1.27	1555262030	83021	23.24	18840	18990	18520	24500	13200	18850	18733.34	0.54	96	1159	19930	19390	19110	18570	18290	19250	18430	15	5650	100	13570	10	1	15271581	2842	18.46	2.51	12	0.54	1008.00	7400.00	33250	20230410	-44.03	15000	20231027	24.07	33250	-44.03	20230410	15000	24.07	20231027	33250	-44.03	20230410	15000	24.07	20231027	4.63	N	382840	100	15 억	82060	N	N	109	N	N
142	20231205	121031	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18580	-270	5	-1.43	1422465410	75896	21.25	18840	18990	18520	24500	13200	18850	18742.28	0.54	96	4139	19930	19390	19110	18570	18290	19250	18430	15	5650	100	13570	10	1	15271581	2837	18.43	2.51	12	0.50	1008.00	7400.00	33250	20230410	-44.12	15000	20231027	23.87	33250	-44.12	20230410	15000	23.87	20231027	33250	-44.12	20230410	15000	23.87	20231027	4.63	N	382840	100	15 억	82060	N	N	109	N	N
143	20231205	111031	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18710	-140	5	-0.74	1061026160	56467	15.81	18840	18990	18610	24500	13200	18850	18790.18	0.54	96	3078	19930	19390	19110	18570	18290	19250	18430	15	5650	100	13570	10	1	15271581	2857	18.56	2.53	12	0.37	1008.00	7400.00	33250	20230410	-43.73	15000	20231027	24.73	33250	-43.73	20230410	15000	24.73	20231027	33250	-43.73	20230410	15000	24.73	20231027	4.63	N	382840	100	15 억	82060	N	N	109	N	N
144	20231205	101034	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18830	-20	5	-0.11	709576900	37702	10.55	18840	18990	18610	24500	13200	18850	18820.66	0.54	96	2573	19930	19390	19110	18570	18290	19250	18430	15	5650	100	13570	10	1	15271581	2876	18.68	2.54	12	0.25	1008.00	7400.00	33250	20230410	-43.37	15000	20231027	25.53	33250	-43.37	20230410	15000	25.53	20231027	33250	-43.37	20230410	15000	25.53	20231027	4.63	N	382840	100	15 억	82060	N	N	109	N	N
145	20231205	091030	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18640	-210	5	-1.11	224536090	11919	3.34	18840	18990	18610	24500	13200	18850	18838.49	0.54	96	-1509	19930	19390	19110	18570	18290	19250	18430	15	5650	100	13570	10	1	15271581	2847	18.49	2.52	12	0.08	1008.00	7400.00	33250	20230410	-43.94	15000	20231027	24.27	33250	-43.94	20230410	15000	24.27	20231027	33250	-43.94	20230410	15000	24.27	20231027	4.63	N	382840	100	15 억	82060	N	N	109	N	N
146	20231204	161027	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18850	-90	5	-0.48	6743848630	351299	24.02	19200	19650	18830	24600	13260	18940	19198.07	0.57	0	-5099	23213	21076	19513	17376	15813	22145	18445	15	5660	100	13630	10	1	15271581	2879	18.70	2.55	12	2.30	1008.00	7400.00	33250	20230410	-43.31	15000	20231027	25.67	33250	-43.31	20230410	15000	25.67	20231027	33250	-43.31	20230410	15000	25.67	20231027	4.46	N	382840	100	15 억	87304	N	N	109	N	N
147	20231204	151029	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18830	-110	5	-0.58	6549098270	340967	23.31	19200	19650	18830	24600	13260	18940	19208.38	0.57	0	-5486	23213	21076	19513	17376	15813	22145	18445	15	5660	100	13630	10	1	15271581	2876	18.68	2.54	12	2.23	1008.00	7400.00	33250	20230410	-43.37	15000	20231027	25.53	33250	-43.37	20230410	15000	25.53	20231027	33250	-43.37	20230410	15000	25.53	20231027	4.46	N	382840	100	15 억	87304	N	N	54	N	N
148	20231204	141021	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19000	60	2	0.32	6260991330	325717	22.27	19200	19650	18870	24600	13260	18940	19223.23	0.57	0	-4887	23213	21076	19513	17376	15813	22145	18445	15	5660	100	13630	10	1	15271581	2902	18.85	2.57	12	2.13	1008.00	7400.00	33250	20230410	-42.86	15000	20231027	26.67	33250	-42.86	20230410	15000	26.67	20231027	33250	-42.86	20230410	15000	26.67	20231027	4.46	N	382840	100	15 억	87304	N	N	54	N	N
149	20231204	131021	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19000	60	2	0.32	5817543730	302306	20.67	19200	19650	18900	24600	13260	18940	19245.11	0.57	0	-5995	23213	21076	19513	17376	15813	22145	18445	15	5660	100	13630	10	1	15271581	2902	18.85	2.57	12	1.98	1008.00	7400.00	33250	20230410	-42.86	15000	20231027	26.67	33250	-42.86	20230410	15000	26.67	20231027	33250	-42.86	20230410	15000	26.67	20231027	4.46	N	382840	100	15 억	87304	N	N	54	N	N
150	20231204	121022	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19070	130	2	0.69	5133288480	266289	18.20	19200	19650	18950	24600	13260	18940	19278.67	0.57	0	-4398	23213	21076	19513	17376	15813	22145	18445	15	5660	100	13630	10	1	15271581	2912	18.92	2.58	12	1.74	1008.00	7400.00	33250	20230410	-42.65	15000	20231027	27.13	33250	-42.65	20230410	15000	27.13	20231027	33250	-42.65	20230410	15000	27.13	20231027	4.46	N	382840	100	15 억	87304	N	N	54	N	N
151	20231204	111025	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19200	260	2	1.37	4773008780	247464	16.92	19200	19650	18950	24600	13260	18940	19289.40	0.57	0	-2632	23213	21076	19513	17376	15813	22145	18445	15	5660	100	13630	10	1	15271581	2932	19.05	2.59	12	1.62	1008.00	7400.00	33250	20230410	-42.26	15000	20231027	28.00	33250	-42.26	20230410	15000	28.00	20231027	33250	-42.26	20230410	15000	28.00	20231027	4.46	N	382840	100	15 억	87304	N	N	54	N	N
152	20231204	101022	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19260	320	2	1.69	4204294470	217812	14.89	19200	19650	18950	24600	13260	18940	19304.43	0.57	0	-1018	23213	21076	19513	17376	15813	22145	18445	15	5660	100	13630	10	1	15271581	2941	19.11	2.60	12	1.43	1008.00	7400.00	33250	20230410	-42.08	15000	20231027	28.40	33250	-42.08	20230410	15000	28.40	20231027	33250	-42.08	20230410	15000	28.40	20231027	4.46	N	382840	100	15 억	87304	N	N	54	N	N
153	20231204	091022	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19040	100	2	0.53	1369136270	71632	4.90	19200	19330	18950	24600	13260	18940	19116.46	0.57	0	-4202	23213	21076	19513	17376	15813	22145	18445	15	5660	100	13630	10	1	15271581	2908	18.89	2.57	12	0.47	1008.00	7400.00	33250	20230410	-42.74	15000	20231027	26.93	33250	-42.74	20230410	15000	26.93	20231027	33250	-42.74	20230410	15000	26.93	20231027	4.46	N	382840	100	15 억	87304	N	N	54	N	N
154	20231201	161023	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18940	1020	2	5.69	28805683480	1452022	155.24	18170	21650	17950	23250	12550	17920	19839.18	0.68	0	-16512	21106	19512	18306	16712	15506	20310	17510	15	5330	100	12900	10	1	15271581	2892	18.79	2.56	12	9.51	1008.00	7400.00	33250	20230410	-43.04	15000	20231027	26.27	33250	-43.04	20230410	15000	26.27	20231027	33250	-43.04	20230410	15000	26.27	20231027	4.49	N	382840	100	15 억	103377	N	N	54	N	N
155	20231201	151020	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19020	1100	2	6.14	28309130660	1425857	152.45	18170	21650	17950	23250	12550	17920	19854.26	0.68	0	-16409	21106	19512	18306	16712	15506	20310	17510	15	5330	100	12900	10	1	15271581	2905	18.87	2.57	12	9.34	1008.00	7400.00	33250	20230410	-42.80	15000	20231027	26.80	33250	-42.80	20230410	15000	26.80	20231027	33250	-42.80	20230410	15000	26.80	20231027	4.49	N	382840	100	15 억	103377	N	N	232	N	N
156	20231201	141018	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19000	1080	2	6.03	26943041440	1353875	144.75	18170	21650	17950	23250	12550	17920	19900.84	0.68	0	-22238	21106	19512	18306	16712	15506	20310	17510	15	5330	100	12900	10	1	15271581	2902	18.85	2.57	12	8.87	1008.00	7400.00	33250	20230410	-42.86	15000	20231027	26.67	33250	-42.86	20230410	15000	26.67	20231027	33250	-42.86	20230410	15000	26.67	20231027	4.49	N	382840	100	15 억	103377	N	N	232	N	N
157	20231201	131022	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	19110	1190	2	6.64	24892999600	1246213	133.24	18170	21650	17950	23250	12550	17920	19975.09	0.68	0	-30773	21106	19512	18306	16712	15506	20310	17510	15	5330	100	12900	10	1	15271581	2918	18.96	2.58	12	8.16	1008.00	7400.00	33250	20230410	-42.53	15000	20231027	27.40	33250	-42.53	20230410	15000	27.40	20231027	33250	-42.53	20230410	15000	27.40	20231027	4.49	N	382840	100	15 억	103377	N	N	232	N	N
158	20231201	121028	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	20350	2430	2	13.56	14348518940	712410	76.17	18170	21650	17950	23250	12550	17920	20141.15	0.68	0	-29806	21106	19512	18306	16712	15506	20310	17510	15	5330	100	12900	50	1	15271581	3108	20.19	2.75	12	4.66	1008.00	7400.00	33250	20230410	-38.80	15000	20231027	35.67	33250	-38.80	20230410	15000	35.67	20231027	33250	-38.80	20230410	15000	35.67	20231027	4.49	N	382840	100	15 억	103377	N	N	232	N	N
159	20231201	111021	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18220	300	2	1.67	1466242690	80777	8.64	18170	18390	17950	23250	12550	17920	18152.05	0.68	0	4522	21106	19512	18306	16712	15506	20310	17510	15	5330	100	12900	10	1	15271581	2782	18.08	2.46	12	0.53	1008.00	7400.00	33250	20230410	-45.20	15000	20231027	21.47	33250	-45.20	20230410	15000	21.47	20231027	33250	-45.20	20230410	15000	21.47	20231027	4.49	N	382840	100	15 억	103377	N	N	232	N	N
160	20231201	101030	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18290	370	2	2.06	1219672210	67231	7.19	18170	18390	17950	23250	12550	17920	18141.87	0.68	0	2668	21106	19512	18306	16712	15506	20310	17510	15	5330	100	12900	10	1	15271581	2793	18.14	2.47	12	0.44	1008.00	7400.00	33250	20230410	-44.99	15000	20231027	21.93	33250	-44.99	20230410	15000	21.93	20231027	33250	-44.99	20230410	15000	21.93	20231027	4.49	N	382840	100	15 억	103377	N	N	232	N	N
161	20231201	091018	55	60.00	KOSDAQ	기계.장비	N	N	N	Y	60	N	18150	230	2	1.28	495624310	27330	2.92	18170	18240	18030	23250	12550	17920	18135.66	0.68	0	2302	21106	19512	18306	16712	15506	20310	17510	15	5330	100	12900	10	1	15271581	2772	18.01	2.45	12	0.18	1008.00	7400.00	33250	20230410	-45.41	15000	20231027	21.00	33250	-45.41	20230410	15000	21.00	20231027	33250	-45.41	20230410	15000	21.00	20231027	4.49	N	382840	100	15 억	103377	N	N	232	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History