KissMeData/299030/price/prices-20231201.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

73 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	161229	00	60.00	KSQ150	기계.장비	N	N	N	N	60	N	68800	300	2	0.44	4043957900	59242	83.69	68300	68900	67600	89000	48000	68500	68253.61	4.10	6011	6079	69833	69166	68133	67466	66433	69500	67800	41	20500	500	49320	100	1	8160607	5614	342.29	7.02	12	0.73	201.00	9796.00	147000	20230724	-53.20	52300	20230103	31.55	147000	-53.20	20230724	52300	31.55	20230103	147000	-53.20	20230724	52300	31.55	20230103	4.45	N	299030	500	40 억	334532	N	N	1492	N	N
3	20231229	151214	00	60.00	KSQ150	기계.장비	N	N	N	N	60	N	68800	300	2	0.44	4043957900	59242	83.69	68300	68900	67600	89000	48000	68500	68253.61	4.10	6011	6079	69833	69166	68133	67466	66433	69500	67800	41	20500	500	49320	100	1	8160607	5614	342.29	7.02	12	0.73	201.00	9796.00	147000	20230724	-53.20	52300	20230103	31.55	147000	-53.20	20230724	52300	31.55	20230103	147000	-53.20	20230724	52300	31.55	20230103	4.45	N	299030	500	40 억	334532	N	N	1492	N	N
4	20231229	141213	00	60.00	KSQ150	기계.장비	N	N	N	N	60	N	68800	300	2	0.44	4043957900	59242	83.69	68300	68900	67600	89000	48000	68500	68253.61	4.10	6011	6079	69833	69166	68133	67466	66433	69500	67800	41	20500	500	49320	100	1	8160607	5614	342.29	7.02	12	0.73	201.00	9796.00	147000	20230724	-53.20	52300	20230103	31.55	147000	-53.20	20230724	52300	31.55	20230103	147000	-53.20	20230724	52300	31.55	20230103	4.45	N	299030	500	40 억	334532	N	N	1492	N	N
5	20231229	131214	00	60.00	KSQ150	기계.장비	N	N	N	N	60	N	68800	300	2	0.44	4043957900	59242	83.69	68300	68900	67600	89000	48000	68500	68253.61	4.10	6011	6079	69833	69166	68133	67466	66433	69500	67800	41	20500	500	49320	100	1	8160607	5614	342.29	7.02	12	0.73	201.00	9796.00	147000	20230724	-53.20	52300	20230103	31.55	147000	-53.20	20230724	52300	31.55	20230103	147000	-53.20	20230724	52300	31.55	20230103	4.45	N	299030	500	40 억	334532	N	N	1492	N	N
6	20231229	121217	00	60.00	KSQ150	기계.장비	N	N	N	N	60	N	68800	300	2	0.44	4043957900	59242	83.69	68300	68900	67600	89000	48000	68500	68253.61	4.10	6011	6079	69833	69166	68133	67466	66433	69500	67800	41	20500	500	49320	100	1	8160607	5614	342.29	7.02	12	0.73	201.00	9796.00	147000	20230724	-53.20	52300	20230103	31.55	147000	-53.20	20230724	52300	31.55	20230103	147000	-53.20	20230724	52300	31.55	20230103	4.45	N	299030	500	40 억	334532	N	N	1492	N	N
7	20231229	111121	00	60.00	KSQ150	기계.장비	N	N	N	N	60	N	68800	300	2	0.44	4043957900	59242	83.69	68300	68900	67600	89000	48000	68500	68253.61	4.10	6011	6079	69833	69166	68133	67466	66433	69500	67800	41	20500	500	49320	100	1	8160607	5614	342.29	7.02	12	0.73	201.00	9796.00	147000	20230724	-53.20	52300	20230103	31.55	147000	-53.20	20230724	52300	31.55	20230103	147000	-53.20	20230724	52300	31.55	20230103	4.45	N	299030	500	40 억	334532	N	N	1492	N	N
8	20231229	101134	00	60.00	KSQ150	기계.장비	N	N	N	N	60	N	68800	300	2	0.44	4043957900	59242	83.69	68300	68900	67600	89000	48000	68500	68253.61	4.10	6011	6079	69833	69166	68133	67466	66433	69500	67800	41	20500	500	49320	100	1	8160607	5614	342.29	7.02	12	0.73	201.00	9796.00	147000	20230724	-53.20	52300	20230103	31.55	147000	-53.20	20230724	52300	31.55	20230103	147000	-53.20	20230724	52300	31.55	20230103	4.45	N	299030	500	40 억	334532	N	N	1492	N	N
9	20231229	091132	00	60.00	KSQ150	기계.장비	N	N	N	N	60	N	68800	300	2	0.44	4043957900	59242	83.69	68300	68900	67600	89000	48000	68500	68253.61	4.10	6011	6079	69833	69166	68133	67466	66433	69500	67800	41	20500	500	49320	100	1	8160607	5614	342.29	7.02	12	0.73	201.00	9796.00	147000	20230724	-53.20	52300	20230103	31.55	147000	-53.20	20230724	52300	31.55	20230103	147000	-53.20	20230724	52300	31.55	20230103	4.45	N	299030	500	40 억	334532	N	N	1492	N	N
10	20231228	161120	57	100.00	KSQ150	기계.장비	N	N	N	N		N	68800	300	2	0.44	4012742700	58788	83.05	68300	68900	67600	89000	48000	68500	68253.61	4.03	0	6079	69833	69166	68133	67466	66433	69500	67800	41	20500	500	49320	100	1	8160607	5614	342.29	7.02	12	0.72	201.00	9796.00	147000	20230724	-53.20	52300	20230103	31.55	147000	-53.20	20230724	52300	31.55	20230103	147000	-53.20	20230724	52300	31.55	20230103	4.45	N	299030	500	40 억	328521	N	N	1492	N	N
11	20231228	151130	57	100.00	KSQ150	기계.장비	N	N	N	N		N	68800	300	2	0.44	3527862100	51738	73.09	68300	68900	67600	89000	48000	68500	68187.04	4.03	0	2487	69833	69166	68133	67466	66433	69500	67800	41	20500	500	49320	100	1	8160607	5614	342.29	7.02	12	0.63	201.00	9796.00	147000	20230724	-53.20	52300	20230103	31.55	147000	-53.20	20230724	52300	31.55	20230103	147000	-53.20	20230724	52300	31.55	20230103	4.45	N	299030	500	40 억	328521	N	N	598	N	N
12	20231228	141120	57	100.00	KSQ150	기계.장비	N	N	N	N		N	68700	200	2	0.29	2728761400	40097	56.64	68300	68900	67600	89000	48000	68500	68053.97	4.03	0	-918	69833	69166	68133	67466	66433	69500	67800	41	20500	500	49320	100	1	8160607	5606	341.79	7.01	12	0.49	201.00	9796.00	147000	20230724	-53.27	52300	20230103	31.36	147000	-53.27	20230724	52300	31.36	20230103	147000	-53.27	20230724	52300	31.36	20230103	4.45	N	299030	500	40 억	328521	N	N	598	N	N
13	20231228	131119	57	100.00	KSQ150	기계.장비	N	N	N	N		N	68300	-200	5	-0.29	2426606400	35677	50.40	68300	68900	67600	89000	48000	68500	68015.95	4.03	0	-1246	69833	69166	68133	67466	66433	69500	67800	41	20500	500	49320	100	1	8160607	5574	339.80	6.97	12	0.44	201.00	9796.00	147000	20230724	-53.54	52300	20230103	30.59	147000	-53.54	20230724	52300	30.59	20230103	147000	-53.54	20230724	52300	30.59	20230103	4.45	N	299030	500	40 억	328521	N	N	598	N	N
14	20231228	121123	57	100.00	KSQ150	기계.장비	N	N	N	N		N	68000	-500	5	-0.73	2061747800	30334	42.85	68300	68900	67600	89000	48000	68500	67968.16	4.03	0	410	69833	69166	68133	67466	66433	69500	67800	41	20500	500	49320	100	1	8160607	5549	338.31	6.94	12	0.37	201.00	9796.00	147000	20230724	-53.74	52300	20230103	30.02	147000	-53.74	20230724	52300	30.02	20230103	147000	-53.74	20230724	52300	30.02	20230103	4.45	N	299030	500	40 억	328521	N	N	598	N	N
15	20231228	111127	57	100.00	KSQ150	기계.장비	N	N	N	N		N	67900	-600	5	-0.88	1663664800	24475	34.57	68300	68900	67600	89000	48000	68500	67973.98	4.03	0	-1333	69833	69166	68133	67466	66433	69500	67800	41	20500	500	49320	100	1	8160607	5541	337.81	6.93	12	0.30	201.00	9796.00	147000	20230724	-53.81	52300	20230103	29.83	147000	-53.81	20230724	52300	29.83	20230103	147000	-53.81	20230724	52300	29.83	20230103	4.45	N	299030	500	40 억	328521	N	N	598	N	N
16	20231228	101121	57	100.00	KSQ150	기계.장비	N	N	N	N		N	68000	-500	5	-0.73	1152701900	16950	23.94	68300	68900	67600	89000	48000	68500	68005.92	4.03	0	-2131	69833	69166	68133	67466	66433	69500	67800	41	20500	500	49320	100	1	8160607	5549	338.31	6.94	12	0.21	201.00	9796.00	147000	20230724	-53.74	52300	20230103	30.02	147000	-53.74	20230724	52300	30.02	20230103	147000	-53.74	20230724	52300	30.02	20230103	4.45	N	299030	500	40 억	328521	N	N	598	N	N
17	20231228	091126	57	100.00	KSQ150	기계.장비	N	N	N	N		N	68000	-500	5	-0.73	423294400	6212	8.78	68300	68900	67800	89000	48000	68500	68141.23	4.03	0	-892	69833	69166	68133	67466	66433	69500	67800	41	20500	500	49320	100	1	8160607	5549	338.31	6.94	12	0.08	201.00	9796.00	147000	20230724	-53.74	52300	20230103	30.02	147000	-53.74	20230724	52300	30.02	20230103	147000	-53.74	20230724	52300	30.02	20230103	4.45	N	299030	500	40 억	328521	N	N	598	N	N
18	20231227	161109	57	100.00	KSQ150	기계.장비	N	N	N	N		N	68500	1700	2	2.54	4775172700	69930	70.64	67200	68800	67100	86800	46800	66800	68286.07	3.75	-60	20237	69533	68166	67333	65966	65133	67750	65550	41	20000	500	48090	100	1	8160607	5590	340.80	6.99	12	0.86	201.00	9796.00	147000	20230724	-53.40	52300	20230103	30.98	147000	-53.40	20230724	52300	30.98	20230103	147000	-53.40	20230724	52300	30.98	20230103	4.58	N	299030	500	40 억	306336	N	N	598	N	N
19	20231227	151126	57	100.00	KSQ150	기계.장비	N	N	N	N		N	68700	1900	2	2.84	4582161600	67115	67.80	67200	68800	67100	86800	46800	66800	68274.93	3.75	-60	19310	69533	68166	67333	65966	65133	67750	65550	41	20000	500	48090	100	1	8160607	5606	341.79	7.01	12	0.82	201.00	9796.00	147000	20230724	-53.27	52300	20230103	31.36	147000	-53.27	20230724	52300	31.36	20230103	147000	-53.27	20230724	52300	31.36	20230103	4.58	N	299030	500	40 억	306336	N	N	217	N	N
20	20231227	141119	57	100.00	KSQ150	기계.장비	N	N	N	N		N	68700	1900	2	2.84	4144489300	60728	61.35	67200	68800	67100	86800	46800	66800	68248.55	3.75	-60	17844	69533	68166	67333	65966	65133	67750	65550	41	20000	500	48090	100	1	8160607	5606	341.79	7.01	12	0.74	201.00	9796.00	147000	20230724	-53.27	52300	20230103	31.36	147000	-53.27	20230724	52300	31.36	20230103	147000	-53.27	20230724	52300	31.36	20230103	4.58	N	299030	500	40 억	306336	N	N	217	N	N
21	20231227	131112	57	100.00	KSQ150	기계.장비	N	N	N	N		N	68400	1600	2	2.40	3934612000	57663	58.25	67200	68800	67100	86800	46800	66800	68236.47	3.75	-60	16742	69533	68166	67333	65966	65133	67750	65550	41	20000	500	48090	100	1	8160607	5582	340.30	6.98	12	0.71	201.00	9796.00	147000	20230724	-53.47	52300	20230103	30.78	147000	-53.47	20230724	52300	30.78	20230103	147000	-53.47	20230724	52300	30.78	20230103	4.58	N	299030	500	40 억	306336	N	N	217	N	N
22	20231227	121113	57	100.00	KSQ150	기계.장비	N	N	N	N		N	68400	1600	2	2.40	3514295800	51531	52.06	67200	68800	67100	86800	46800	66800	68199.74	3.75	-60	13757	69533	68166	67333	65966	65133	67750	65550	41	20000	500	48090	100	1	8160607	5582	340.30	6.98	12	0.63	201.00	9796.00	147000	20230724	-53.47	52300	20230103	30.78	147000	-53.47	20230724	52300	30.78	20230103	147000	-53.47	20230724	52300	30.78	20230103	4.58	N	299030	500	40 억	306336	N	N	217	N	N
23	20231227	111122	57	100.00	KSQ150	기계.장비	N	N	N	N		N	68700	1900	2	2.84	2963232000	43468	43.91	67200	68800	67100	86800	46800	66800	68172.79	3.75	-60	11983	69533	68166	67333	65966	65133	67750	65550	41	20000	500	48090	100	1	8160607	5606	341.79	7.01	12	0.53	201.00	9796.00	147000	20230724	-53.27	52300	20230103	31.36	147000	-53.27	20230724	52300	31.36	20230103	147000	-53.27	20230724	52300	31.36	20230103	4.58	N	299030	500	40 억	306336	N	N	217	N	N
24	20231227	101120	57	100.00	KSQ150	기계.장비	N	N	N	N		N	68700	1900	2	2.84	2255115900	33118	33.46	67200	68800	67100	86800	46800	66800	68096.30	3.75	-60	10018	69533	68166	67333	65966	65133	67750	65550	41	20000	500	48090	100	1	8160607	5606	341.79	7.01	12	0.41	201.00	9796.00	147000	20230724	-53.27	52300	20230103	31.36	147000	-53.27	20230724	52300	31.36	20230103	147000	-53.27	20230724	52300	31.36	20230103	4.58	N	299030	500	40 억	306336	N	N	217	N	N
25	20231227	091123	57	100.00	KSQ150	기계.장비	N	N	N	N		N	68200	1400	2	2.10	562773700	8302	8.39	67200	68200	67100	86800	46800	66800	67796.73	3.75	-60	1883	69533	68166	67333	65966	65133	67750	65550	41	20000	500	48090	100	1	8160607	5566	339.30	6.96	12	0.10	201.00	9796.00	147000	20230724	-53.61	52300	20230103	30.40	147000	-53.61	20230724	52300	30.40	20230103	147000	-53.61	20230724	52300	30.40	20230103	4.58	N	299030	500	40 억	306336	N	N	217	N	N
26	20231226	161121	57	100.00	KSQ150	기계.장비	N	N	N	N		N	66800	-2100	5	-3.05	6604522500	98468	97.27	68600	68700	66500	89500	48300	68900	67072.45	3.65	0	8280	71900	70400	69500	68000	67100	69950	67550	41	20600	500	49600	100	1	8160607	5451	332.34	6.82	12	1.21	201.00	9796.00	147000	20230724	-54.56	52300	20230103	27.72	147000	-54.56	20230724	52300	27.72	20230103	147000	-54.56	20230724	52300	27.72	20230103	4.54	N	299030	500	40 억	298019	N	N	217	N	N
27	20231226	151121	57	100.00	KSQ150	기계.장비	N	N	N	N		N	66800	-2100	5	-3.05	6284280300	93673	92.53	68600	68700	66500	89500	48300	68900	67086.55	3.65	0	8340	71900	70400	69500	68000	67100	69950	67550	41	20600	500	49600	100	1	8160607	5451	332.34	6.82	12	1.15	201.00	9796.00	147000	20230724	-54.56	52300	20230103	27.72	147000	-54.56	20230724	52300	27.72	20230103	147000	-54.56	20230724	52300	27.72	20230103	4.54	N	299030	500	40 억	298019	N	N	778	N	N
28	20231226	141123	57	100.00	KSQ150	기계.장비	N	N	N	N		N	66800	-2100	5	-3.05	5666349600	84428	83.40	68600	68700	66500	89500	48300	68900	67113.63	3.65	0	7028	71900	70400	69500	68000	67100	69950	67550	41	20600	500	49600	100	1	8160607	5451	332.34	6.82	12	1.03	201.00	9796.00	147000	20230724	-54.56	52300	20230103	27.72	147000	-54.56	20230724	52300	27.72	20230103	147000	-54.56	20230724	52300	27.72	20230103	4.54	N	299030	500	40 억	298019	N	N	778	N	N
29	20231226	131121	57	100.00	KSQ150	기계.장비	N	N	N	N		N	66600	-2300	5	-3.34	5283036800	78685	77.72	68600	68700	66500	89500	48300	68900	67140.59	3.65	0	7059	71900	70400	69500	68000	67100	69950	67550	41	20600	500	49600	100	1	8160607	5435	331.34	6.80	12	0.96	201.00	9796.00	147000	20230724	-54.69	52300	20230103	27.34	147000	-54.69	20230724	52300	27.34	20230103	147000	-54.69	20230724	52300	27.34	20230103	4.54	N	299030	500	40 억	298019	N	N	778	N	N
30	20231226	121121	57	100.00	KSQ150	기계.장비	N	N	N	N		N	66700	-2200	5	-3.19	4812388400	71626	70.75	68600	68700	66500	89500	48300	68900	67186.65	3.65	0	7161	71900	70400	69500	68000	67100	69950	67550	41	20600	500	49600	100	1	8160607	5443	331.84	6.81	12	0.88	201.00	9796.00	147000	20230724	-54.63	52300	20230103	27.53	147000	-54.63	20230724	52300	27.53	20230103	147000	-54.63	20230724	52300	27.53	20230103	4.54	N	299030	500	40 억	298019	N	N	778	N	N
31	20231226	111125	57	100.00	KSQ150	기계.장비	N	N	N	N		N	66800	-2100	5	-3.05	3808826400	56598	55.91	68600	68700	66500	89500	48300	68900	67294.85	3.65	0	4906	71900	70400	69500	68000	67100	69950	67550	41	20600	500	49600	100	1	8160607	5451	332.34	6.82	12	0.69	201.00	9796.00	147000	20230724	-54.56	52300	20230103	27.72	147000	-54.56	20230724	52300	27.72	20230103	147000	-54.56	20230724	52300	27.72	20230103	4.54	N	299030	500	40 억	298019	N	N	778	N	N
32	20231226	101119	57	100.00	KSQ150	기계.장비	N	N	N	N		N	67200	-1700	5	-2.47	2634361500	39033	38.56	68600	68700	67000	89500	48300	68900	67489.00	3.65	0	2514	71900	70400	69500	68000	67100	69950	67550	41	20600	500	49600	100	1	8160607	5484	334.33	6.86	12	0.48	201.00	9796.00	147000	20230724	-54.29	52300	20230103	28.49	147000	-54.29	20230724	52300	28.49	20230103	147000	-54.29	20230724	52300	28.49	20230103	4.54	N	299030	500	40 억	298019	N	N	778	N	N
33	20231226	091121	57	100.00	KSQ150	기계.장비	N	N	N	N		N	67900	-1000	5	-1.45	800499900	11757	11.61	68600	68700	67300	89500	48300	68900	68083.97	3.65	0	1092	71900	70400	69500	68000	67100	69950	67550	41	20600	500	49600	100	1	8160607	5541	337.81	6.93	12	0.14	201.00	9796.00	147000	20230724	-53.81	52300	20230103	29.83	147000	-53.81	20230724	52300	29.83	20230103	147000	-53.81	20230724	52300	29.83	20230103	4.54	N	299030	500	40 억	298019	N	N	778	N	N
34	20231222	161103	57	100.00	KSQ150	기계.장비	N	N	N	N		N	68900	-1200	5	-1.71	6955839600	100081	67.88	70500	71000	68600	91100	49100	70100	69503.36	3.64	-1169	-449	72966	71532	70266	68832	67566	72250	69550	41	21000	500	50470	100	1	8160607	5623	342.79	7.03	12	1.23	201.00	9796.00	147000	20230724	-53.13	52300	20230103	31.74	147000	-53.13	20230724	52300	31.74	20230103	147000	-53.13	20230724	52300	31.74	20230103	4.61	N	299030	500	40 억	297434	N	N	778	N	N
35	20231222	151102	57	100.00	KSQ150	기계.장비	N	N	N	N		N	68800	-1300	5	-1.85	6548555100	94160	63.86	70500	71000	68700	91100	49100	70100	69547.10	3.64	-1169	-890	72966	71532	70266	68832	67566	72250	69550	41	21000	500	50470	100	1	8160607	5614	342.29	7.02	12	1.15	201.00	9796.00	147000	20230724	-53.20	52300	20230103	31.55	147000	-53.20	20230724	52300	31.55	20230103	147000	-53.20	20230724	52300	31.55	20230103	4.61	N	299030	500	40 억	297434	N	N	362	N	N
36	20231222	141059	57	100.00	KSQ150	기계.장비	N	N	N	N		N	69300	-800	5	-1.14	5410376700	77667	52.68	70500	71000	69000	91100	49100	70100	69661.20	3.64	-1169	1970	72966	71532	70266	68832	67566	72250	69550	41	21000	500	50470	100	1	8160607	5655	344.78	7.07	12	0.95	201.00	9796.00	147000	20230724	-52.86	52300	20230103	32.50	147000	-52.86	20230724	52300	32.50	20230103	147000	-52.86	20230724	52300	32.50	20230103	4.61	N	299030	500	40 억	297434	N	N	362	N	N
37	20231222	131059	57	100.00	KSQ150	기계.장비	N	N	N	N		N	69400	-700	5	-1.00	4997300200	71711	48.64	70500	71000	69000	91100	49100	70100	69686.66	3.64	-1169	1779	72966	71532	70266	68832	67566	72250	69550	41	21000	500	50470	100	1	8160607	5663	345.27	7.08	12	0.88	201.00	9796.00	147000	20230724	-52.79	52300	20230103	32.70	147000	-52.79	20230724	52300	32.70	20230103	147000	-52.79	20230724	52300	32.70	20230103	4.61	N	299030	500	40 억	297434	N	N	362	N	N
38	20231222	121100	57	100.00	KSQ150	기계.장비	N	N	N	N		N	69300	-800	5	-1.14	4580278700	65704	44.56	70500	71000	69000	91100	49100	70100	69710.80	3.64	-1169	1931	72966	71532	70266	68832	67566	72250	69550	41	21000	500	50470	100	1	8160607	5655	344.78	7.07	12	0.81	201.00	9796.00	147000	20230724	-52.86	52300	20230103	32.50	147000	-52.86	20230724	52300	32.50	20230103	147000	-52.86	20230724	52300	32.50	20230103	4.61	N	299030	500	40 억	297434	N	N	362	N	N
39	20231222	111057	57	100.00	KSQ150	기계.장비	N	N	N	N		N	69200	-900	5	-1.28	4067288300	58301	39.54	70500	71000	69000	91100	49100	70100	69763.61	3.64	-1169	1818	72966	71532	70266	68832	67566	72250	69550	41	21000	500	50470	100	1	8160607	5647	344.28	7.06	12	0.71	201.00	9796.00	147000	20230724	-52.93	52300	20230103	32.31	147000	-52.93	20230724	52300	32.31	20230103	147000	-52.93	20230724	52300	32.31	20230103	4.61	N	299030	500	40 억	297434	N	N	362	N	N
40	20231222	101054	57	100.00	KSQ150	기계.장비	N	N	N	N		N	69500	-600	5	-0.86	2579358000	36831	24.98	70500	71000	69500	91100	49100	70100	70032.26	3.64	-1169	1725	72966	71532	70266	68832	67566	72250	69550	41	21000	500	50470	100	1	8160607	5672	345.77	7.09	12	0.45	201.00	9796.00	147000	20230724	-52.72	52300	20230103	32.89	147000	-52.72	20230724	52300	32.89	20230103	147000	-52.72	20230724	52300	32.89	20230103	4.61	N	299030	500	40 억	297434	N	N	362	N	N
41	20231222	091059	57	100.00	KSQ150	기계.장비	N	N	N	N		N	70200	100	2	0.14	817757400	11587	7.86	70500	71000	70200	91100	49100	70100	70575.42	3.64	-1169	2222	72966	71532	70266	68832	67566	72250	69550	41	21000	500	50470	100	1	8160607	5729	349.25	7.17	12	0.14	201.00	9796.00	147000	20230724	-52.24	52300	20230103	34.23	147000	-52.24	20230724	52300	34.23	20230103	147000	-52.24	20230724	52300	34.23	20230103	4.61	N	299030	500	40 억	297434	N	N	362	N	N
42	20231221	161050	57	100.00	KSQ150	기계.장비	N	N	N	N		N	70100	-100	5	-0.14	10341389400	146901	119.10	69700	71700	69000	91200	49200	70200	70397.64	3.73	60	-12500	71933	71066	70533	69666	69133	70800	69400	41	21000	500	50540	100	1	8160607	5721	348.76	7.16	12	1.80	201.00	9796.00	147000	20230724	-52.31	52300	20230103	34.03	147000	-52.31	20230724	52300	34.03	20230103	147000	-52.31	20230724	52300	34.03	20230103	4.46	N	299030	500	40 억	304378	N	N	362	N	N
43	20231221	151056	57	100.00	KSQ150	기계.장비	N	N	N	N		N	69900	-300	5	-0.43	9954395300	141375	114.62	69700	71700	69000	91200	49200	70200	70411.59	3.73	60	-11240	71933	71066	70533	69666	69133	70800	69400	41	21000	500	50540	100	1	8160607	5704	347.76	7.14	12	1.73	201.00	9796.00	147000	20230724	-52.45	52300	20230103	33.65	147000	-52.45	20230724	52300	33.65	20230103	147000	-52.45	20230724	52300	33.65	20230103	4.46	N	299030	500	40 억	304378	N	N	120	N	N
44	20231221	141051	57	100.00	KSQ150	기계.장비	N	N	N	N		N	70000	-200	5	-0.28	9340096800	132587	107.49	69700	71700	69000	91200	49200	70200	70445.43	3.73	60	-9153	71933	71066	70533	69666	69133	70800	69400	41	21000	500	50540	100	1	8160607	5712	348.26	7.15	12	1.62	201.00	9796.00	147000	20230724	-52.38	52300	20230103	33.84	147000	-52.38	20230724	52300	33.84	20230103	147000	-52.38	20230724	52300	33.84	20230103	4.46	N	299030	500	40 억	304378	N	N	120	N	N
45	20231221	131049	57	100.00	KSQ150	기계.장비	N	N	N	N		N	70200	0	3	0.00	8644696700	122663	99.45	69700	71700	69000	91200	49200	70200	70475.64	3.73	60	-7568	71933	71066	70533	69666	69133	70800	69400	41	21000	500	50540	100	1	8160607	5729	349.25	7.17	12	1.50	201.00	9796.00	147000	20230724	-52.24	52300	20230103	34.23	147000	-52.24	20230724	52300	34.23	20230103	147000	-52.24	20230724	52300	34.23	20230103	4.46	N	299030	500	40 억	304378	N	N	120	N	N
46	20231221	121056	57	100.00	KSQ150	기계.장비	N	N	N	N		N	70500	300	2	0.43	8063132400	114381	92.73	69700	71700	69000	91200	49200	70200	70494.17	3.73	60	-5270	71933	71066	70533	69666	69133	70800	69400	41	21000	500	50540	100	1	8160607	5753	350.75	7.20	12	1.40	201.00	9796.00	147000	20230724	-52.04	52300	20230103	34.80	147000	-52.04	20230724	52300	34.80	20230103	147000	-52.04	20230724	52300	34.80	20230103	4.46	N	299030	500	40 억	304378	N	N	120	N	N
47	20231221	111057	57	100.00	KSQ150	기계.장비	N	N	N	N		N	70400	200	2	0.28	7375042700	104618	84.82	69700	71700	69000	91200	49200	70200	70495.55	3.73	60	-3995	71933	71066	70533	69666	69133	70800	69400	41	21000	500	50540	100	1	8160607	5745	350.25	7.19	12	1.28	201.00	9796.00	147000	20230724	-52.11	52300	20230103	34.61	147000	-52.11	20230724	52300	34.61	20230103	147000	-52.11	20230724	52300	34.61	20230103	4.46	N	299030	500	40 억	304378	N	N	120	N	N
48	20231221	101051	57	100.00	KSQ150	기계.장비	N	N	N	N		N	71300	1100	2	1.57	3970827000	56341	45.68	69700	71500	69000	91200	49200	70200	70479.49	3.73	60	3002	71933	71066	70533	69666	69133	70800	69400	41	21000	500	50540	100	1	8160607	5819	354.73	7.28	12	0.69	201.00	9796.00	147000	20230724	-51.50	52300	20230103	36.33	147000	-51.50	20230724	52300	36.33	20230103	147000	-51.50	20230724	52300	36.33	20230103	4.46	N	299030	500	40 억	304378	N	N	120	N	N
49	20231221	091053	57	100.00	KSQ150	기계.장비	N	N	N	N		N	70400	200	2	0.28	719412100	10308	8.36	69700	70400	69000	91200	49200	70200	69783.26	3.73	60	2565	71933	71066	70533	69666	69133	70800	69400	41	21000	500	50540	100	1	8160607	5745	350.25	7.19	12	0.13	201.00	9796.00	147000	20230724	-52.11	52300	20230103	34.61	147000	-52.11	20230724	52300	34.61	20230103	147000	-52.11	20230724	52300	34.61	20230103	4.46	N	299030	500	40 억	304378	N	N	120	N	N
50	20231220	161057	57	100.00	KSQ150	기계.장비	N	N	N	N		N	70200	-600	5	-0.85	8632246500	122208	48.36	71300	71400	70000	92000	49600	70800	70636.54	3.85	112	-10060	73600	72200	70200	68800	66800	72900	69500	41	21200	500	50970	100	1	8160607	5729	349.25	7.17	12	1.50	201.00	9796.00	147000	20230724	-52.24	52300	20230103	34.23	147000	-52.24	20230724	52300	34.23	20230103	147000	-52.24	20230724	52300	34.23	20230103	4.43	N	299030	500	40 억	314218	N	N	120	N	N
51	20231220	151148	57	100.00	KSQ150	기계.장비	N	N	N	N		N	70200	-600	5	-0.85	8179098700	115750	45.80	71300	71400	70000	92000	49600	70800	70661.76	3.85	112	-9936	73600	72200	70200	68800	66800	72900	69500	41	21200	500	50970	100	1	8160607	5729	349.25	7.17	12	1.42	201.00	9796.00	147000	20230724	-52.24	52300	20230103	34.23	147000	-52.24	20230724	52300	34.23	20230103	147000	-52.24	20230724	52300	34.23	20230103	4.43	N	299030	500	40 억	314218	N	N	454	N	N
52	20231220	141208	57	100.00	KSQ150	기계.장비	N	N	N	N		N	70200	-600	5	-0.85	7430665400	105076	41.58	71300	71400	70100	92000	49600	70800	70717.06	3.85	112	-8806	73600	72200	70200	68800	66800	72900	69500	41	21200	500	50970	100	1	8160607	5729	349.25	7.17	12	1.29	201.00	9796.00	147000	20230724	-52.24	52300	20230103	34.23	147000	-52.24	20230724	52300	34.23	20230103	147000	-52.24	20230724	52300	34.23	20230103	4.43	N	299030	500	40 억	314218	N	N	454	N	N
53	20231220	131157	57	100.00	KSQ150	기계.장비	N	N	N	N		N	70400	-400	5	-0.56	5988187100	84554	33.46	71300	71400	70300	92000	49600	70800	70820.86	3.85	112	-8541	73600	72200	70200	68800	66800	72900	69500	41	21200	500	50970	100	1	8160607	5745	350.25	7.19	12	1.04	201.00	9796.00	147000	20230724	-52.11	52300	20230103	34.61	147000	-52.11	20230724	52300	34.61	20230103	147000	-52.11	20230724	52300	34.61	20230103	4.43	N	299030	500	40 억	314218	N	N	454	N	N
54	20231220	121050	57	100.00	KSQ150	기계.장비	N	N	N	N		N	70500	-300	5	-0.42	5100202700	71963	28.47	71300	71400	70300	92000	49600	70800	70872.57	3.85	112	-4367	73600	72200	70200	68800	66800	72900	69500	41	21200	500	50970	100	1	8160607	5753	350.75	7.20	12	0.88	201.00	9796.00	147000	20230724	-52.04	52300	20230103	34.80	147000	-52.04	20230724	52300	34.80	20230103	147000	-52.04	20230724	52300	34.80	20230103	4.43	N	299030	500	40 억	314218	N	N	454	N	N
55	20231220	111053	57	100.00	KSQ150	기계.장비	N	N	N	N		N	70800	0	3	0.00	4402258700	62083	24.56	71300	71400	70300	92000	49600	70800	70909.25	3.85	112	-3106	73600	72200	70200	68800	66800	72900	69500	41	21200	500	50970	100	1	8160607	5778	352.24	7.23	12	0.76	201.00	9796.00	147000	20230724	-51.84	52300	20230103	35.37	147000	-51.84	20230724	52300	35.37	20230103	147000	-51.84	20230724	52300	35.37	20230103	4.43	N	299030	500	40 억	314218	N	N	454	N	N
56	20231220	101055	57	100.00	KSQ150	기계.장비	N	N	N	N		N	70800	0	3	0.00	3416020300	48147	19.05	71300	71400	70300	92000	49600	70800	70949.81	3.85	112	-3946	73600	72200	70200	68800	66800	72900	69500	41	21200	500	50970	100	1	8160607	5778	352.24	7.23	12	0.59	201.00	9796.00	147000	20230724	-51.84	52300	20230103	35.37	147000	-51.84	20230724	52300	35.37	20230103	147000	-51.84	20230724	52300	35.37	20230103	4.43	N	299030	500	40 억	314218	N	N	454	N	N
57	20231220	091052	57	100.00	KSQ150	기계.장비	N	N	N	N		N	71100	300	2	0.42	1044336300	14696	5.81	71300	71400	70800	92000	49600	70800	71062.62	3.85	112	-3452	73600	72200	70200	68800	66800	72900	69500	41	21200	500	50970	100	1	8160607	5802	353.73	7.26	12	0.18	201.00	9796.00	147000	20230724	-51.63	52300	20230103	35.95	147000	-51.63	20230724	52300	35.95	20230103	147000	-51.63	20230724	52300	35.95	20230103	4.43	N	299030	500	40 억	314218	N	N	454	N	N
58	20231219	161051	57	100.00	KSQ150	기계.장비	N	N	N	N		N	70800	1800	2	2.61	17647905200	250930	231.05	69500	71600	68200	89700	48300	69000	70328.99	4.08	-395	-19013	70466	69732	68866	68132	67266	70100	68500	41	20700	500	49680	100	1	8160607	5778	352.24	7.23	12	3.07	201.00	9796.00	147000	20230724	-51.84	52300	20230103	35.37	147000	-51.84	20230724	52300	35.37	20230103	147000	-51.84	20230724	52300	35.37	20230103	4.44	N	299030	500	40 억	333156	N	N	448	N	N
59	20231219	151055	57	100.00	KSQ150	기계.장비	N	N	N	N		N	71000	2000	2	2.90	16940336400	240940	221.85	69500	71600	68200	89700	48300	69000	70309.36	4.08	-395	-17575	70466	69732	68866	68132	67266	70100	68500	41	20700	500	49680	100	1	8160607	5794	353.23	7.25	12	2.95	201.00	9796.00	147000	20230724	-51.70	52300	20230103	35.76	147000	-51.70	20230724	52300	35.76	20230103	147000	-51.70	20230724	52300	35.76	20230103	4.44	N	299030	500	40 억	333156	N	N	576	N	N
60	20231219	141049	57	100.00	KSQ150	기계.장비	N	N	N	N		N	70900	1900	2	2.75	15091640100	214752	197.73	69500	71600	68200	89700	48300	69000	70274.74	4.08	-395	-17320	70466	69732	68866	68132	67266	70100	68500	41	20700	500	49680	100	1	8160607	5786	352.74	7.24	12	2.63	201.00	9796.00	147000	20230724	-51.77	52300	20230103	35.56	147000	-51.77	20230724	52300	35.56	20230103	147000	-51.77	20230724	52300	35.56	20230103	4.44	N	299030	500	40 억	333156	N	N	576	N	N
61	20231219	131056	57	100.00	KSQ150	기계.장비	N	N	N	N		N	70400	1400	2	2.03	13618027500	193923	178.56	69500	71600	68200	89700	48300	69000	70223.89	4.08	-395	-15353	70466	69732	68866	68132	67266	70100	68500	41	20700	500	49680	100	1	8160607	5745	350.25	7.19	12	2.38	201.00	9796.00	147000	20230724	-52.11	52300	20230103	34.61	147000	-52.11	20230724	52300	34.61	20230103	147000	-52.11	20230724	52300	34.61	20230103	4.44	N	299030	500	40 억	333156	N	N	576	N	N
62	20231219	121057	57	100.00	KSQ150	기계.장비	N	N	N	N		N	70400	1400	2	2.03	12555887900	178815	164.65	69500	71600	68200	89700	48300	69000	70217.20	4.08	-395	-11223	70466	69732	68866	68132	67266	70100	68500	41	20700	500	49680	100	1	8160607	5745	350.25	7.19	12	2.19	201.00	9796.00	147000	20230724	-52.11	52300	20230103	34.61	147000	-52.11	20230724	52300	34.61	20230103	147000	-52.11	20230724	52300	34.61	20230103	4.44	N	299030	500	40 억	333156	N	N	576	N	N
63	20231219	111053	57	100.00	KSQ150	기계.장비	N	N	N	N		N	70700	1700	2	2.46	10515213100	149828	137.96	69500	71600	68200	89700	48300	69000	70181.90	4.08	-395	-6935	70466	69732	68866	68132	67266	70100	68500	41	20700	500	49680	100	1	8160607	5770	351.74	7.22	12	1.84	201.00	9796.00	147000	20230724	-51.90	52300	20230103	35.18	147000	-51.90	20230724	52300	35.18	20230103	147000	-51.90	20230724	52300	35.18	20230103	4.44	N	299030	500	40 억	333156	N	N	576	N	N
64	20231219	101051	57	100.00	KSQ150	기계.장비	N	N	N	N		N	70100	1100	2	1.59	4146203600	59801	55.06	69500	70900	68200	89700	48300	69000	69333.35	4.08	-395	945	70466	69732	68866	68132	67266	70100	68500	41	20700	500	49680	100	1	8160607	5721	348.76	7.16	12	0.73	201.00	9796.00	147000	20230724	-52.31	52300	20230103	34.03	147000	-52.31	20230724	52300	34.03	20230103	147000	-52.31	20230724	52300	34.03	20230103	4.44	N	299030	500	40 억	333156	N	N	576	N	N
65	20231219	091048	57	100.00	KSQ150	기계.장비	N	N	N	N		N	68500	-500	5	-0.72	786005900	11405	10.50	69500	69600	68400	89700	48300	69000	68917.66	4.08	-395	-5241	70466	69732	68866	68132	67266	70100	68500	41	20700	500	49680	100	1	8160607	5590	340.80	6.99	12	0.14	201.00	9796.00	147000	20230724	-53.40	52300	20230103	30.98	147000	-53.40	20230724	52300	30.98	20230103	147000	-53.40	20230724	52300	30.98	20230103	4.44	N	299030	500	40 억	333156	N	N	576	N	N
66	20231218	161047	57	100.00	KSQ150	기계.장비	N	N	N	N		N	69000	900	2	1.32	7389472300	107506	78.16	68900	69600	68000	88500	47700	68100	68734.60	4.08	0	3295	70833	69466	68533	67166	66233	69250	66950	41	20400	500	49030	100	1	8160607	5631	343.28	7.04	12	1.32	201.00	9796.00	147000	20230724	-53.06	52300	20230103	31.93	147000	-53.06	20230724	52300	31.93	20230103	147000	-53.06	20230724	52300	31.93	20230103	4.48	N	299030	500	40 억	332642	N	N	576	N	N
67	20231218	151050	57	100.00	KSQ150	기계.장비	N	N	N	N		N	68700	600	2	0.88	7041953700	102463	74.49	68900	69600	68000	88500	47700	68100	68727.68	4.08	0	2250	70833	69466	68533	67166	66233	69250	66950	41	20400	500	49030	100	1	8160607	5606	341.79	7.01	12	1.26	201.00	9796.00	147000	20230724	-53.27	52300	20230103	31.36	147000	-53.27	20230724	52300	31.36	20230103	147000	-53.27	20230724	52300	31.36	20230103	4.48	N	299030	500	40 억	332642	N	N	8412	N	N
68	20231218	141052	57	100.00	KSQ150	기계.장비	N	N	N	N		N	68500	400	2	0.59	6119726600	89044	64.73	68900	69600	68000	88500	47700	68100	68728.02	4.08	0	3334	70833	69466	68533	67166	66233	69250	66950	41	20400	500	49030	100	1	8160607	5590	340.80	6.99	12	1.09	201.00	9796.00	147000	20230724	-53.40	52300	20230103	30.98	147000	-53.40	20230724	52300	30.98	20230103	147000	-53.40	20230724	52300	30.98	20230103	4.48	N	299030	500	40 억	332642	N	N	8412	N	N
69	20231218	131044	57	100.00	KSQ150	기계.장비	N	N	N	N		N	69100	1000	2	1.47	5211789400	75856	55.15	68900	69600	68000	88500	47700	68100	68707.52	4.08	0	1366	70833	69466	68533	67166	66233	69250	66950	41	20400	500	49030	100	1	8160607	5639	343.78	7.05	12	0.93	201.00	9796.00	147000	20230724	-52.99	52300	20230103	32.12	147000	-52.99	20230724	52300	32.12	20230103	147000	-52.99	20230724	52300	32.12	20230103	4.48	N	299030	500	40 억	332642	N	N	8412	N	N
70	20231218	121040	57	100.00	KSQ150	기계.장비	N	N	N	N		N	69100	1000	2	1.47	4527941900	65969	47.96	68900	69600	68000	88500	47700	68100	68638.60	4.08	0	-251	70833	69466	68533	67166	66233	69250	66950	41	20400	500	49030	100	1	8160607	5639	343.78	7.05	12	0.81	201.00	9796.00	147000	20230724	-52.99	52300	20230103	32.12	147000	-52.99	20230724	52300	32.12	20230103	147000	-52.99	20230724	52300	32.12	20230103	4.48	N	299030	500	40 억	332642	N	N	8412	N	N
71	20231218	111042	57	100.00	KSQ150	기계.장비	N	N	N	N		N	69100	1000	2	1.47	3864679800	56382	40.99	68900	69600	68000	88500	47700	68100	68545.71	4.08	0	-551	70833	69466	68533	67166	66233	69250	66950	41	20400	500	49030	100	1	8160607	5639	343.78	7.05	12	0.69	201.00	9796.00	147000	20230724	-52.99	52300	20230103	32.12	147000	-52.99	20230724	52300	32.12	20230103	147000	-52.99	20230724	52300	32.12	20230103	4.48	N	299030	500	40 억	332642	N	N	8412	N	N
72	20231218	101041	57	100.00	KSQ150	기계.장비	N	N	N	N		N	68500	400	2	0.59	2393152400	35011	25.45	68900	69400	68000	88500	47700	68100	68355.36	4.08	0	-1606	70833	69466	68533	67166	66233	69250	66950	41	20400	500	49030	100	1	8160607	5590	340.80	6.99	12	0.43	201.00	9796.00	147000	20230724	-53.40	52300	20230103	30.98	147000	-53.40	20230724	52300	30.98	20230103	147000	-53.40	20230724	52300	30.98	20230103	4.48	N	299030	500	40 억	332642	N	N	8412	N	N
73	20231218	091038	57	100.00	KSQ150	기계.장비	N	N	N	N		N	68700	600	2	0.88	758244900	11075	8.05	68900	69400	68000	88500	47700	68100	68469.39	4.08	0	-1526	70833	69466	68533	67166	66233	69250	66950	41	20400	500	49030	100	1	8160607	5606	341.79	7.01	12	0.14	201.00	9796.00	147000	20230724	-53.27	52300	20230103	31.36	147000	-53.27	20230724	52300	31.36	20230103	147000	-53.27	20230724	52300	31.36	20230103	4.48	N	299030	500	40 억	332642	N	N	8412	N	N
74	20231215	161042	57	100.00	KSQ150	기계.장비	N	N	N	N		N	68100	500	2	0.74	9388416100	136914	60.40	68100	69900	67600	87800	47400	67600	68573.34	4.17	2351	-3453	69600	68600	67500	66500	65400	69100	67000	41	20200	500	48670	100	1	8160607	5557	338.81	6.95	12	1.68	201.00	9796.00	147000	20230724	-53.67	52300	20230103	30.21	147000	-53.67	20230724	52300	30.21	20230103	147000	-53.67	20230724	52300	30.21	20230103	4.46	N	299030	500	40 억	340380	N	N	8412	N	N
75	20231215	151045	57	100.00	KSQ150	기계.장비	N	N	N	N		N	68000	400	2	0.59	8785830600	128056	56.49	68100	69900	67600	87800	47400	67600	68609.62	4.17	2351	-3733	69600	68600	67500	66500	65400	69100	67000	41	20200	500	48670	100	1	8160607	5549	338.31	6.94	12	1.57	201.00	9796.00	147000	20230724	-53.74	52300	20230103	30.02	147000	-53.74	20230724	52300	30.02	20230103	147000	-53.74	20230724	52300	30.02	20230103	4.46	N	299030	500	40 억	340380	N	N	35954	N	N
76	20231215	141044	57	100.00	KSQ150	기계.장비	N	N	N	N		N	67900	300	2	0.44	8178226200	119101	52.54	68100	69900	67600	87800	47400	67600	68666.70	4.17	2351	-3511	69600	68600	67500	66500	65400	69100	67000	41	20200	500	48670	100	1	8160607	5541	337.81	6.93	12	1.46	201.00	9796.00	147000	20230724	-53.81	52300	20230103	29.83	147000	-53.81	20230724	52300	29.83	20230103	147000	-53.81	20230724	52300	29.83	20230103	4.46	N	299030	500	40 억	340380	N	N	35954	N	N
77	20231215	131039	57	100.00	KSQ150	기계.장비	N	N	N	N		N	67800	200	2	0.30	7428244500	108053	47.67	68100	69900	67700	87800	47400	67600	68746.76	4.17	2351	-1957	69600	68600	67500	66500	65400	69100	67000	41	20200	500	48670	100	1	8160607	5533	337.31	6.92	12	1.32	201.00	9796.00	147000	20230724	-53.88	52300	20230103	29.64	147000	-53.88	20230724	52300	29.64	20230103	147000	-53.88	20230724	52300	29.64	20230103	4.46	N	299030	500	40 억	340380	N	N	35954	N	N
78	20231215	121039	57	100.00	KSQ150	기계.장비	N	N	N	N		N	68300	700	2	1.04	6488576500	94244	41.57	68100	69900	68100	87800	47400	67600	68849.27	4.17	2351	-209	69600	68600	67500	66500	65400	69100	67000	41	20200	500	48670	100	1	8160607	5574	339.80	6.97	12	1.15	201.00	9796.00	147000	20230724	-53.54	52300	20230103	30.59	147000	-53.54	20230724	52300	30.59	20230103	147000	-53.54	20230724	52300	30.59	20230103	4.46	N	299030	500	40 억	340380	N	N	35954	N	N
79	20231215	111034	57	100.00	KSQ150	기계.장비	N	N	N	N		N	68500	900	2	1.33	5791624700	84049	37.08	68100	69900	68100	87800	47400	67600	68908.39	4.17	2351	3235	69600	68600	67500	66500	65400	69100	67000	41	20200	500	48670	100	1	8160607	5590	340.80	6.99	12	1.03	201.00	9796.00	147000	20230724	-53.40	52300	20230103	30.98	147000	-53.40	20230724	52300	30.98	20230103	147000	-53.40	20230724	52300	30.98	20230103	4.46	N	299030	500	40 억	340380	N	N	35954	N	N
80	20231215	101038	57	100.00	KSQ150	기계.장비	N	N	N	N		N	69100	1500	2	2.22	4443340200	64387	28.40	68100	69900	68100	87800	47400	67600	69010.84	4.17	2351	2294	69600	68600	67500	66500	65400	69100	67000	41	20200	500	48670	100	1	8160607	5639	343.78	7.05	12	0.79	201.00	9796.00	147000	20230724	-52.99	52300	20230103	32.12	147000	-52.99	20230724	52300	32.12	20230103	147000	-52.99	20230724	52300	32.12	20230103	4.46	N	299030	500	40 억	340380	N	N	35954	N	N
81	20231215	091044	57	100.00	KSQ150	기계.장비	N	N	N	N		N	68900	1300	2	1.92	1293780800	18854	8.32	68100	69200	68100	87800	47400	67600	68623.36	4.17	2351	5202	69600	68600	67500	66500	65400	69100	67000	41	20200	500	48670	100	1	8160607	5623	342.79	7.03	12	0.23	201.00	9796.00	147000	20230724	-53.13	52300	20230103	31.74	147000	-53.13	20230724	52300	31.74	20230103	147000	-53.13	20230724	52300	31.74	20230103	4.46	N	299030	500	40 억	340380	N	N	35954	N	N
82	20231214	161035	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	67600	1600	2	2.42	14932307200	221301	253.48	66900	68500	66400	85800	46200	66000	67474.93	4.55	3346	61406	68133	67066	66433	65366	64733	66750	65050	41	19800	500	47520	100	1	8160607	5517	336.32	6.90	12	2.71	201.00	9796.00	147000	20230724	-54.01	52300	20230103	29.25	147000	-54.01	20230724	52300	29.25	20230103	147000	-54.01	20230724	52300	29.25	20230103	4.42	N	299030	500	40 억	371025	N	N	31458	N	N
83	20231214	151111	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	68200	2200	2	3.33	8017307600	119089	136.40	66900	68500	66400	85800	46200	66000	67321.98	4.55	3346	35558	68133	67066	66433	65366	64733	66750	65050	41	19800	500	47520	100	1	8160607	5566	339.30	6.96	12	1.46	201.00	9796.00	147000	20230724	-53.61	52300	20230103	30.40	147000	-53.61	20230724	52300	30.40	20230103	147000	-53.61	20230724	52300	30.40	20230103	4.42	N	299030	500	40 억	371025	N	N	0	N	N
84	20231214	141037	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	67100	1100	2	1.67	4519279000	67545	77.37	66900	67400	66400	85800	46200	66000	66907.68	4.55	3346	11250	68133	67066	66433	65366	64733	66750	65050	41	19800	500	47520	100	1	8160607	5476	333.83	6.85	12	0.83	201.00	9796.00	147000	20230724	-54.35	52300	20230103	28.30	147000	-54.35	20230724	52300	28.30	20230103	147000	-54.35	20230724	52300	28.30	20230103	4.42	N	299030	500	40 억	371025	N	N	0	N	N
85	20231214	131108	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	66900	900	2	1.36	3895354100	58244	66.71	66900	67400	66400	85800	46200	66000	66879.92	4.55	3346	8316	68133	67066	66433	65366	64733	66750	65050	41	19800	500	47520	100	1	8160607	5459	332.84	6.83	12	0.71	201.00	9796.00	147000	20230724	-54.49	52300	20230103	27.92	147000	-54.49	20230724	52300	27.92	20230103	147000	-54.49	20230724	52300	27.92	20230103	4.42	N	299030	500	40 억	371025	N	N	0	N	N
86	20231214	121127	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	66900	900	2	1.36	3491170300	52190	59.78	66900	67400	66400	85800	46200	66000	66893.47	4.55	3346	7576	68133	67066	66433	65366	64733	66750	65050	41	19800	500	47520	100	1	8160607	5459	332.84	6.83	12	0.64	201.00	9796.00	147000	20230724	-54.49	52300	20230103	27.92	147000	-54.49	20230724	52300	27.92	20230103	147000	-54.49	20230724	52300	27.92	20230103	4.42	N	299030	500	40 억	371025	N	N	0	N	N
87	20231214	111059	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	67000	1000	2	1.52	2913221000	43575	49.91	66900	67400	66400	85800	46200	66000	66855.33	4.55	3346	4677	68133	67066	66433	65366	64733	66750	65050	41	19800	500	47520	100	1	8160607	5468	333.33	6.84	12	0.53	201.00	9796.00	147000	20230724	-54.42	52300	20230103	28.11	147000	-54.42	20230724	52300	28.11	20230103	147000	-54.42	20230724	52300	28.11	20230103	4.42	N	299030	500	40 억	371025	N	N	0	N	N
88	20231214	101025	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	66500	500	2	0.76	1927929800	28833	33.03	66900	67400	66500	85800	46200	66000	66865.39	4.55	3346	2847	68133	67066	66433	65366	64733	66750	65050	41	19800	500	47520	100	1	8160607	5427	330.85	6.79	12	0.35	201.00	9796.00	147000	20230724	-54.76	52300	20230103	27.15	147000	-54.76	20230724	52300	27.15	20230103	147000	-54.76	20230724	52300	27.15	20230103	4.42	N	299030	500	40 억	371025	N	N	0	N	N
89	20231214	091005	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	67000	1000	2	1.52	466255200	6970	7.98	66900	67200	66600	85800	46200	66000	66894.58	4.55	3346	1919	68133	67066	66433	65366	64733	66750	65050	41	19800	500	47520	100	1	8160607	5468	333.33	6.84	12	0.09	201.00	9796.00	147000	20230724	-54.42	52300	20230103	28.11	147000	-54.42	20230724	52300	28.11	20230103	147000	-54.42	20230724	52300	28.11	20230103	4.42	N	299030	500	40 억	371025	N	N	0	N	N
90	20231213	161031	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	66000	-1600	5	-2.37	5668681000	85560	104.28	67500	67500	65800	87800	47400	67600	66249.28	4.68	46	-12328	69066	68332	67166	66432	65266	68700	66800	41	20200	500	48670	100	1	8160607	5386	328.36	6.74	12	1.05	201.00	9796.00	147000	20230724	-55.10	52300	20230103	26.20	147000	-55.10	20230724	52300	26.20	20230103	147000	-55.10	20230724	52300	26.20	20230103	4.41	N	299030	500	40 억	381786	N	N	106	N	N
91	20231213	151053	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	66000	-1600	5	-2.37	5362349000	80920	98.63	67500	67500	65800	87800	47400	67600	66262.33	4.68	46	-12276	69066	68332	67166	66432	65266	68700	66800	41	20200	500	48670	100	1	8160607	5386	328.36	6.74	12	0.99	201.00	9796.00	147000	20230724	-55.10	52300	20230103	26.20	147000	-55.10	20230724	52300	26.20	20230103	147000	-55.10	20230724	52300	26.20	20230103	4.41	N	299030	500	40 억	381786	N	N	106	N	N
92	20231213	141052	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	66400	-1200	5	-1.78	4585432400	69190	84.33	67500	67500	65800	87800	47400	67600	66267.27	4.68	46	-13539	69066	68332	67166	66432	65266	68700	66800	41	20200	500	48670	100	1	8160607	5419	330.35	6.78	12	0.85	201.00	9796.00	147000	20230724	-54.83	52300	20230103	26.96	147000	-54.83	20230724	52300	26.96	20230103	147000	-54.83	20230724	52300	26.96	20230103	4.41	N	299030	500	40 억	381786	N	N	106	N	N
93	20231213	131057	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	66500	-1100	5	-1.63	4100898600	61905	75.45	67500	67500	65800	87800	47400	67600	66238.43	4.68	46	-15561	69066	68332	67166	66432	65266	68700	66800	41	20200	500	48670	100	1	8160607	5427	330.85	6.79	12	0.76	201.00	9796.00	147000	20230724	-54.76	52300	20230103	27.15	147000	-54.76	20230724	52300	27.15	20230103	147000	-54.76	20230724	52300	27.15	20230103	4.41	N	299030	500	40 억	381786	N	N	106	N	N
94	20231213	121052	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	66300	-1300	5	-1.92	3644457900	55031	67.07	67500	67500	65800	87800	47400	67600	66218.01	4.68	46	-16764	69066	68332	67166	66432	65266	68700	66800	41	20200	500	48670	100	1	8160607	5410	329.85	6.77	12	0.67	201.00	9796.00	147000	20230724	-54.90	52300	20230103	26.77	147000	-54.90	20230724	52300	26.77	20230103	147000	-54.90	20230724	52300	26.77	20230103	4.41	N	299030	500	40 억	381786	N	N	106	N	N
95	20231213	111056	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	66300	-1300	5	-1.92	3245074900	49001	59.72	67500	67500	65800	87800	47400	67600	66216.19	4.68	46	-16536	69066	68332	67166	66432	65266	68700	66800	41	20200	500	48670	100	1	8160607	5410	329.85	6.77	12	0.60	201.00	9796.00	147000	20230724	-54.90	52300	20230103	26.77	147000	-54.90	20230724	52300	26.77	20230103	147000	-54.90	20230724	52300	26.77	20230103	4.41	N	299030	500	40 억	381786	N	N	106	N	N
96	20231213	101102	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	66000	-1600	5	-2.37	2733624900	41261	50.29	67500	67500	65800	87800	47400	67600	66242.15	4.68	46	-15698	69066	68332	67166	66432	65266	68700	66800	41	20200	500	48670	100	1	8160607	5386	328.36	6.74	12	0.51	201.00	9796.00	147000	20230724	-55.10	52300	20230103	26.20	147000	-55.10	20230724	52300	26.20	20230103	147000	-55.10	20230724	52300	26.20	20230103	4.41	N	299030	500	40 억	381786	N	N	106	N	N
97	20231213	091048	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	66600	-1000	5	-1.48	513111200	7672	9.35	67500	67500	66300	87800	47400	67600	66851.76	4.68	46	-2348	69066	68332	67166	66432	65266	68700	66800	41	20200	500	48670	100	1	8160607	5435	331.34	6.80	12	0.09	201.00	9796.00	147000	20230724	-54.69	52300	20230103	27.34	147000	-54.69	20230724	52300	27.34	20230103	147000	-54.69	20230724	52300	27.34	20230103	4.41	N	299030	500	40 억	381786	N	N	106	N	N
98	20231212	161011	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	67600	700	2	1.05	5439700900	81258	100.25	66600	67900	66000	86900	46900	66900	66943.37	4.71	0	2420	68500	67700	67000	66200	65500	67350	65850	41	20000	500	48160	100	1	8160607	5517	336.32	6.90	12	1.00	201.00	9796.00	147000	20230724	-54.01	52300	20230103	29.25	147000	-54.01	20230724	52300	29.25	20230103	147000	-54.01	20230724	52300	29.25	20230103	4.34	N	299030	500	40 억	384310	N	N	106	N	N
99	20231212	151017	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	67200	300	2	0.45	5207493500	77817	96.00	66600	67900	66000	86900	46900	66900	66919.74	4.71	0	3702	68500	67700	67000	66200	65500	67350	65850	41	20000	500	48160	100	1	8160607	5484	334.33	6.86	12	0.95	201.00	9796.00	147000	20230724	-54.29	52300	20230103	28.49	147000	-54.29	20230724	52300	28.49	20230103	147000	-54.29	20230724	52300	28.49	20230103	4.34	N	299030	500	40 억	384310	N	N	106	N	N
100	20231212	140920	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	67300	400	2	0.60	4305961300	64427	79.48	66600	67900	66000	86900	46900	66900	66834.73	4.71	0	6192	68500	67700	67000	66200	65500	67350	65850	41	20000	500	48160	100	1	8160607	5492	334.83	6.87	12	0.79	201.00	9796.00	147000	20230724	-54.22	52300	20230103	28.68	147000	-54.22	20230724	52300	28.68	20230103	147000	-54.22	20230724	52300	28.68	20230103	4.34	N	299030	500	40 억	384310	N	N	106	N	N
101	20231212	130925	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	66900	0	3	0.00	2783523800	41848	51.63	66600	67100	66000	86900	46900	66900	66515.10	4.71	0	5516	68500	67700	67000	66200	65500	67350	65850	41	20000	500	48160	100	1	8160607	5459	332.84	6.83	12	0.51	201.00	9796.00	147000	20230724	-54.49	52300	20230103	27.92	147000	-54.49	20230724	52300	27.92	20230103	147000	-54.49	20230724	52300	27.92	20230103	4.34	N	299030	500	40 억	384310	N	N	106	N	N
102	20231212	120915	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	66700	-200	5	-0.30	2201564600	33147	40.89	66600	66900	66000	86900	46900	66900	66418.22	4.71	0	4918	68500	67700	67000	66200	65500	67350	65850	41	20000	500	48160	100	1	8160607	5443	331.84	6.81	12	0.41	201.00	9796.00	147000	20230724	-54.63	52300	20230103	27.53	147000	-54.63	20230724	52300	27.53	20230103	147000	-54.63	20230724	52300	27.53	20230103	4.34	N	299030	500	40 억	384310	N	N	106	N	N
103	20231212	110930	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	66600	-300	5	-0.45	1932180700	29102	35.90	66600	66900	66000	86900	46900	66900	66393.40	4.71	0	4380	68500	67700	67000	66200	65500	67350	65850	41	20000	500	48160	100	1	8160607	5435	331.34	6.80	12	0.36	201.00	9796.00	147000	20230724	-54.69	52300	20230103	27.34	147000	-54.69	20230724	52300	27.34	20230103	147000	-54.69	20230724	52300	27.34	20230103	4.34	N	299030	500	40 억	384310	N	N	106	N	N
104	20231212	101009	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	66300	-600	5	-0.90	1559943800	23505	29.00	66600	66900	66000	86900	46900	66900	66366.47	4.71	0	3574	68500	67700	67000	66200	65500	67350	65850	41	20000	500	48160	100	1	8160607	5410	329.85	6.77	12	0.29	201.00	9796.00	147000	20230724	-54.90	52300	20230103	26.77	147000	-54.90	20230724	52300	26.77	20230103	147000	-54.90	20230724	52300	26.77	20230103	4.34	N	299030	500	40 억	384310	N	N	106	N	N
105	20231212	091009	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	66500	-400	5	-0.60	490015100	7380	9.10	66600	66900	66000	86900	46900	66900	66397.71	4.71	0	1970	68500	67700	67000	66200	65500	67350	65850	41	20000	500	48160	100	1	8160607	5427	330.85	6.79	12	0.09	201.00	9796.00	147000	20230724	-54.76	52300	20230103	27.15	147000	-54.76	20230724	52300	27.15	20230103	147000	-54.76	20230724	52300	27.15	20230103	4.34	N	299030	500	40 억	384310	N	N	106	N	N
106	20231211	161012	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	66900	100	2	0.15	5393755300	80491	37.07	67400	67800	66300	86800	46800	66800	67011.31	4.45	-15868	5490	69266	68032	65766	64532	62266	68650	65150	41	20000	500	48090	100	1	8160607	5459	332.84	6.83	12	0.99	201.00	9796.00	147000	20230724	-54.49	52300	20230103	27.92	147000	-54.49	20230724	52300	27.92	20230103	147000	-54.49	20230724	52300	27.92	20230103	4.36	N	299030	500	40 억	362953	N	N	106	N	N
107	20231211	151009	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	66900	100	2	0.15	4902608300	73152	33.69	67400	67800	66300	86800	46800	66800	67019.47	4.45	-15868	4272	69266	68032	65766	64532	62266	68650	65150	41	20000	500	48090	100	1	8160607	5459	332.84	6.83	12	0.90	201.00	9796.00	147000	20230724	-54.49	52300	20230103	27.92	147000	-54.49	20230724	52300	27.92	20230103	147000	-54.49	20230724	52300	27.92	20230103	4.36	N	299030	500	40 억	362953	N	N	10	N	N
108	20231211	141008	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	66700	-100	5	-0.15	4409493100	65774	30.29	67400	67800	66300	86800	46800	66800	67040.06	4.45	-15868	2922	69266	68032	65766	64532	62266	68650	65150	41	20000	500	48090	100	1	8160607	5443	331.84	6.81	12	0.81	201.00	9796.00	147000	20230724	-54.63	52300	20230103	27.53	147000	-54.63	20230724	52300	27.53	20230103	147000	-54.63	20230724	52300	27.53	20230103	4.36	N	299030	500	40 억	362953	N	N	10	N	N
109	20231211	131007	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	67000	200	2	0.30	3980772700	59359	27.34	67400	67800	66300	86800	46800	66800	67062.66	4.45	-15868	3786	69266	68032	65766	64532	62266	68650	65150	41	20000	500	48090	100	1	8160607	5468	333.33	6.84	12	0.73	201.00	9796.00	147000	20230724	-54.42	52300	20230103	28.11	147000	-54.42	20230724	52300	28.11	20230103	147000	-54.42	20230724	52300	28.11	20230103	4.36	N	299030	500	40 억	362953	N	N	10	N	N
110	20231211	121008	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	66600	-200	5	-0.30	3655450400	54487	25.10	67400	67800	66300	86800	46800	66800	67088.49	4.45	-15868	4330	69266	68032	65766	64532	62266	68650	65150	41	20000	500	48090	100	1	8160607	5435	331.34	6.80	12	0.67	201.00	9796.00	147000	20230724	-54.69	52300	20230103	27.34	147000	-54.69	20230724	52300	27.34	20230103	147000	-54.69	20230724	52300	27.34	20230103	4.36	N	299030	500	40 억	362953	N	N	10	N	N
111	20231211	111004	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	67100	300	2	0.45	3135195500	46717	21.52	67400	67800	66300	86800	46800	66800	67110.38	4.45	-15868	6283	69266	68032	65766	64532	62266	68650	65150	41	20000	500	48090	100	1	8160607	5476	333.83	6.85	12	0.57	201.00	9796.00	147000	20230724	-54.35	52300	20230103	28.30	147000	-54.35	20230724	52300	28.30	20230103	147000	-54.35	20230724	52300	28.30	20230103	4.36	N	299030	500	40 억	362953	N	N	10	N	N
112	20231211	101002	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	67400	600	2	0.90	2334045300	34808	16.03	67400	67800	66300	86800	46800	66800	67054.85	4.45	-15868	3694	69266	68032	65766	64532	62266	68650	65150	41	20000	500	48090	100	1	8160607	5500	335.32	6.88	12	0.43	201.00	9796.00	147000	20230724	-54.15	52300	20230103	28.87	147000	-54.15	20230724	52300	28.87	20230103	147000	-54.15	20230724	52300	28.87	20230103	4.36	N	299030	500	40 억	362953	N	N	10	N	N
113	20231211	091003	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	67100	300	2	0.45	690023400	10259	4.73	67400	67800	66800	86800	46800	66800	67260.30	4.45	-15868	519	69266	68032	65766	64532	62266	68650	65150	41	20000	500	48090	100	1	8160607	5476	333.83	6.85	12	0.13	201.00	9796.00	147000	20230724	-54.35	52300	20230103	28.30	147000	-54.35	20230724	52300	28.30	20230103	147000	-54.35	20230724	52300	28.30	20230103	4.36	N	299030	500	40 억	362953	N	N	10	N	N
114	20231208	160954	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	66800	-700	5	-1.04	14053796600	214795	200.05	64400	67000	63500	87700	47300	67500	65425.86	4.45	0	20931	68900	68200	67200	66500	65500	68550	66850	41	20200	500	48600	100	1	8160607	5451	332.34	6.82	12	2.63	201.00	9796.00	147000	20230724	-54.56	52300	20230103	27.72	147000	-54.56	20230724	52300	27.72	20230103	147000	-54.56	20230724	52300	27.72	20230103	4.30	N	299030	500	40 억	362953	N	N	7	N	N
115	20231208	150957	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	66900	-600	5	-0.89	13369010900	204532	190.49	64400	67000	63500	87700	47300	67500	65363.91	4.45	0	20857	68900	68200	67200	66500	65500	68550	66850	41	20200	500	48600	100	1	8160607	5459	332.84	6.83	12	2.51	201.00	9796.00	147000	20230724	-54.49	52300	20230103	27.92	147000	-54.49	20230724	52300	27.92	20230103	147000	-54.49	20230724	52300	27.92	20230103	4.30	N	299030	500	40 억	362953	N	N	30	N	N
116	20231208	140956	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	66400	-1100	5	-1.63	12016234800	184227	171.58	64400	66700	63500	87700	47300	67500	65225.16	4.45	0	18704	68900	68200	67200	66500	65500	68550	66850	41	20200	500	48600	100	1	8160607	5419	330.35	6.78	12	2.26	201.00	9796.00	147000	20230724	-54.83	52300	20230103	26.96	147000	-54.83	20230724	52300	26.96	20230103	147000	-54.83	20230724	52300	26.96	20230103	4.30	N	299030	500	40 억	362953	N	N	30	N	N
117	20231208	130953	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	65600	-1900	5	-2.81	10975150700	168452	156.89	64400	66700	63500	87700	47300	67500	65152.99	4.45	0	12887	68900	68200	67200	66500	65500	68550	66850	41	20200	500	48600	100	1	8160607	5353	326.37	6.70	12	2.06	201.00	9796.00	147000	20230724	-55.37	52300	20230103	25.43	147000	-55.37	20230724	52300	25.43	20230103	147000	-55.37	20230724	52300	25.43	20230103	4.30	N	299030	500	40 억	362953	N	N	30	N	N
118	20231208	120951	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	65700	-1800	5	-2.67	10534141800	161736	150.64	64400	66700	63500	87700	47300	67500	65131.71	4.45	0	13998	68900	68200	67200	66500	65500	68550	66850	41	20200	500	48600	100	1	8160607	5362	326.87	6.71	12	1.98	201.00	9796.00	147000	20230724	-55.31	52300	20230103	25.62	147000	-55.31	20230724	52300	25.62	20230103	147000	-55.31	20230724	52300	25.62	20230103	4.30	N	299030	500	40 억	362953	N	N	30	N	N
119	20231208	110947	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	65600	-1900	5	-2.81	10041994700	154224	143.64	64400	66700	63500	87700	47300	67500	65113.05	4.45	0	13630	68900	68200	67200	66500	65500	68550	66850	41	20200	500	48600	100	1	8160607	5353	326.37	6.70	12	1.89	201.00	9796.00	147000	20230724	-55.37	52300	20230103	25.43	147000	-55.37	20230724	52300	25.43	20230103	147000	-55.37	20230724	52300	25.43	20230103	4.30	N	299030	500	40 억	362953	N	N	30	N	N
120	20231208	100956	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	65700	-1800	5	-2.67	8738953200	134349	125.13	64400	66700	63500	87700	47300	67500	65046.66	4.45	0	10360	68900	68200	67200	66500	65500	68550	66850	41	20200	500	48600	100	1	8160607	5362	326.87	6.71	12	1.65	201.00	9796.00	147000	20230724	-55.31	52300	20230103	25.62	147000	-55.31	20230724	52300	25.62	20230103	147000	-55.31	20230724	52300	25.62	20230103	4.30	N	299030	500	40 억	362953	N	N	30	N	N
121	20231208	090946	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	64900	-2600	5	-3.85	4829123900	74912	69.77	64400	65500	63500	87700	47300	67500	64463.96	4.45	0	-3468	68900	68200	67200	66500	65500	68550	66850	41	20200	500	48600	100	1	8160607	5296	322.89	6.63	12	0.92	201.00	9796.00	147000	20230724	-55.85	52300	20230103	24.09	147000	-55.85	20230724	52300	24.09	20230103	147000	-55.85	20230724	52300	24.09	20230103	4.30	N	299030	500	40 억	362953	N	N	30	N	N
122	20231207	160950	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	67500	300	2	0.45	5448081100	81511	79.64	67100	67900	66200	87300	47100	67200	66837.63	4.32	-50	10462	70200	68700	67800	66300	65400	68250	65850	41	20100	500	48380	100	1	8160607	5508	335.82	6.89	12	1.00	201.00	9796.00	147000	20230724	-54.08	52300	20230103	29.06	147000	-54.08	20230724	52300	29.06	20230103	147000	-54.08	20230724	52300	29.06	20230103	4.33	N	299030	500	40 억	352426	N	N	30	N	N
123	20231207	150951	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	67200	0	3	0.00	5101760400	76361	74.61	67100	67900	66200	87300	47100	67200	66810.31	4.32	-50	9531	70200	68700	67800	66300	65400	68250	65850	41	20100	500	48380	100	1	8160607	5484	334.33	6.86	12	0.94	201.00	9796.00	147000	20230724	-54.29	52300	20230103	28.49	147000	-54.29	20230724	52300	28.49	20230103	147000	-54.29	20230724	52300	28.49	20230103	4.33	N	299030	500	40 억	352426	N	N	18	N	N
124	20231207	140947	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	67500	300	2	0.45	4605181900	68968	67.39	67100	67900	66200	87300	47100	67200	66771.81	4.32	-50	9729	70200	68700	67800	66300	65400	68250	65850	41	20100	500	48380	100	1	8160607	5508	335.82	6.89	12	0.85	201.00	9796.00	147000	20230724	-54.08	52300	20230103	29.06	147000	-54.08	20230724	52300	29.06	20230103	147000	-54.08	20230724	52300	29.06	20230103	4.33	N	299030	500	40 억	352426	N	N	18	N	N
125	20231207	130946	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	67100	-100	5	-0.15	3988612400	59835	58.46	67100	67700	66200	87300	47100	67200	66658.84	4.32	-50	9275	70200	68700	67800	66300	65400	68250	65850	41	20100	500	48380	100	1	8160607	5476	333.83	6.85	12	0.73	201.00	9796.00	147000	20230724	-54.35	52300	20230103	28.30	147000	-54.35	20230724	52300	28.30	20230103	147000	-54.35	20230724	52300	28.30	20230103	4.33	N	299030	500	40 억	352426	N	N	18	N	N
126	20231207	120948	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	66800	-400	5	-0.60	3597987200	53991	52.75	67100	67700	66200	87300	47100	67200	66638.95	4.32	-50	8216	70200	68700	67800	66300	65400	68250	65850	41	20100	500	48380	100	1	8160607	5451	332.34	6.82	12	0.66	201.00	9796.00	147000	20230724	-54.56	52300	20230103	27.72	147000	-54.56	20230724	52300	27.72	20230103	147000	-54.56	20230724	52300	27.72	20230103	4.33	N	299030	500	40 억	352426	N	N	18	N	N
127	20231207	110941	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	66500	-700	5	-1.04	3266707600	49015	47.89	67100	67700	66200	87300	47100	67200	66645.41	4.32	-50	7200	70200	68700	67800	66300	65400	68250	65850	41	20100	500	48380	100	1	8160607	5427	330.85	6.79	12	0.60	201.00	9796.00	147000	20230724	-54.76	52300	20230103	27.15	147000	-54.76	20230724	52300	27.15	20230103	147000	-54.76	20230724	52300	27.15	20230103	4.33	N	299030	500	40 억	352426	N	N	18	N	N
128	20231207	100939	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	66300	-900	5	-1.34	2345910800	35131	34.32	67100	67700	66200	87300	47100	67200	66774.28	4.32	-50	6363	70200	68700	67800	66300	65400	68250	65850	41	20100	500	48380	100	1	8160607	5410	329.85	6.77	12	0.43	201.00	9796.00	147000	20230724	-54.90	52300	20230103	26.77	147000	-54.90	20230724	52300	26.77	20230103	147000	-54.90	20230724	52300	26.77	20230103	4.33	N	299030	500	40 억	352426	N	N	18	N	N
129	20231207	090947	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	67100	-100	5	-0.15	650413400	9676	9.45	67100	67700	66900	87300	47100	67200	67219.54	4.32	-50	1499	70200	68700	67800	66300	65400	68250	65850	41	20100	500	48380	100	1	8160607	5476	333.83	6.85	12	0.12	201.00	9796.00	147000	20230724	-54.35	52300	20230103	28.30	147000	-54.35	20230724	52300	28.30	20230103	147000	-54.35	20230724	52300	28.30	20230103	4.33	N	299030	500	40 억	352426	N	N	18	N	N
130	20231206	160937	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	67200	-700	5	-1.03	6797841500	99814	96.88	68200	69300	66900	88200	47600	67900	68110.09	4.29	-46	2310	71500	69700	68600	66800	65700	69150	66250	41	20300	500	48880	100	1	8160607	5484	334.33	6.86	12	1.22	201.00	9796.00	147000	20230724	-54.29	52300	20230103	28.49	147000	-54.29	20230724	52300	28.49	20230103	147000	-54.29	20230724	52300	28.49	20230103	4.40	N	299030	500	40 억	350052	N	N	18	N	N
131	20231206	150952	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	67200	-700	5	-1.03	6233322500	91404	88.71	68200	69300	67000	88200	47600	67900	68195.44	4.29	-46	1325	71500	69700	68600	66800	65700	69150	66250	41	20300	500	48880	100	1	8160607	5484	334.33	6.86	12	1.12	201.00	9796.00	147000	20230724	-54.29	52300	20230103	28.49	147000	-54.29	20230724	52300	28.49	20230103	147000	-54.29	20230724	52300	28.49	20230103	4.40	N	299030	500	40 억	350052	N	N	69	N	N
132	20231206	140948	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	68500	600	2	0.88	4139359800	60448	58.67	68200	69300	67800	88200	47600	67900	68478.46	4.29	-46	248	71500	69700	68600	66800	65700	69150	66250	41	20300	500	48880	100	1	8160607	5590	340.80	6.99	12	0.74	201.00	9796.00	147000	20230724	-53.40	52300	20230103	30.98	147000	-53.40	20230724	52300	30.98	20230103	147000	-53.40	20230724	52300	30.98	20230103	4.40	N	299030	500	40 억	350052	N	N	69	N	N
133	20231206	130937	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	68500	600	2	0.88	3703777200	54080	52.49	68200	69300	67800	88200	47600	67900	68487.49	4.29	-46	490	71500	69700	68600	66800	65700	69150	66250	41	20300	500	48880	100	1	8160607	5590	340.80	6.99	12	0.66	201.00	9796.00	147000	20230724	-53.40	52300	20230103	30.98	147000	-53.40	20230724	52300	30.98	20230103	147000	-53.40	20230724	52300	30.98	20230103	4.40	N	299030	500	40 억	350052	N	N	69	N	N
134	20231206	120935	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	68800	900	2	1.33	3357324200	49030	47.59	68200	69300	67800	88200	47600	67900	68475.43	4.29	-46	1340	71500	69700	68600	66800	65700	69150	66250	41	20300	500	48880	100	1	8160607	5614	342.29	7.02	12	0.60	201.00	9796.00	147000	20230724	-53.20	52300	20230103	31.55	147000	-53.20	20230724	52300	31.55	20230103	147000	-53.20	20230724	52300	31.55	20230103	4.40	N	299030	500	40 억	350052	N	N	69	N	N
135	20231206	110950	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	69100	1200	2	1.77	2980265100	43570	42.29	68200	69300	67800	88200	47600	67900	68402.29	4.29	-46	791	71500	69700	68600	66800	65700	69150	66250	41	20300	500	48880	100	1	8160607	5639	343.78	7.05	12	0.53	201.00	9796.00	147000	20230724	-52.99	52300	20230103	32.12	147000	-52.99	20230724	52300	32.12	20230103	147000	-52.99	20230724	52300	32.12	20230103	4.40	N	299030	500	40 억	350052	N	N	69	N	N
136	20231206	100939	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	68500	600	2	0.88	2242058100	32830	31.86	68200	68800	67800	88200	47600	67900	68293.51	4.29	-46	-1144	71500	69700	68600	66800	65700	69150	66250	41	20300	500	48880	100	1	8160607	5590	340.80	6.99	12	0.40	201.00	9796.00	147000	20230724	-53.40	52300	20230103	30.98	147000	-53.40	20230724	52300	30.98	20230103	147000	-53.40	20230724	52300	30.98	20230103	4.40	N	299030	500	40 억	350052	N	N	69	N	N
137	20231206	090941	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	68100	200	2	0.29	447862000	6554	6.36	68200	68800	67900	88200	47600	67900	68337.15	4.29	-46	113	71500	69700	68600	66800	65700	69150	66250	41	20300	500	48880	100	1	8160607	5557	338.81	6.95	12	0.08	201.00	9796.00	147000	20230724	-53.67	52300	20230103	30.21	147000	-53.67	20230724	52300	30.21	20230103	147000	-53.67	20230724	52300	30.21	20230103	4.40	N	299030	500	40 억	350052	N	N	69	N	N
138	20231205	160944	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	67900	-2700	5	-3.82	6977843700	100985	54.59	69700	70400	67500	91700	49500	70600	69102.89	4.33	0	-3223	75400	73000	70800	68400	66200	71900	67300	41	21100	500	50830	100	1	8160607	5541	337.81	6.93	12	1.24	201.00	9796.00	147000	20230724	-53.81	52300	20230103	29.83	147000	-53.81	20230724	52300	29.83	20230103	147000	-53.81	20230724	52300	29.83	20230103	4.33	N	299030	500	40 억	353216	N	N	69	N	N
139	20231205	150940	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	67900	-2700	5	-3.82	6544898800	94605	51.14	69700	70400	67500	91700	49500	70600	69181.32	4.33	0	-3176	75400	73000	70800	68400	66200	71900	67300	41	21100	500	50830	100	1	8160607	5541	337.81	6.93	12	1.16	201.00	9796.00	147000	20230724	-53.81	52300	20230103	29.83	147000	-53.81	20230724	52300	29.83	20230103	147000	-53.81	20230724	52300	29.83	20230103	4.33	N	299030	500	40 억	353216	N	N	372	N	N
140	20231205	140939	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	69000	-1600	5	-2.27	4332217200	62110	33.57	69700	70400	68900	91700	49500	70600	69750.72	4.33	0	-4577	75400	73000	70800	68400	66200	71900	67300	41	21100	500	50830	100	1	8160607	5631	343.28	7.04	12	0.76	201.00	9796.00	147000	20230724	-53.06	52300	20230103	31.93	147000	-53.06	20230724	52300	31.93	20230103	147000	-53.06	20230724	52300	31.93	20230103	4.33	N	299030	500	40 억	353216	N	N	372	N	N
141	20231205	130936	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	69700	-900	5	-1.27	3093539100	44239	23.91	69700	70400	69500	91700	49500	70600	69927.87	4.33	0	-1808	75400	73000	70800	68400	66200	71900	67300	41	21100	500	50830	100	1	8160607	5688	346.77	7.12	12	0.54	201.00	9796.00	147000	20230724	-52.59	52300	20230103	33.27	147000	-52.59	20230724	52300	33.27	20230103	147000	-52.59	20230724	52300	33.27	20230103	4.33	N	299030	500	40 억	353216	N	N	372	N	N
142	20231205	120934	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	69900	-700	5	-0.99	2671776500	38199	20.65	69700	70400	69500	91700	49500	70600	69943.62	4.33	0	-1048	75400	73000	70800	68400	66200	71900	67300	41	21100	500	50830	100	1	8160607	5704	347.76	7.14	12	0.47	201.00	9796.00	147000	20230724	-52.45	52300	20230103	33.65	147000	-52.45	20230724	52300	33.65	20230103	147000	-52.45	20230724	52300	33.65	20230103	4.33	N	299030	500	40 억	353216	N	N	372	N	N
143	20231205	110934	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	70000	-600	5	-0.85	2173799700	31072	16.80	69700	70400	69500	91700	49500	70600	69960.08	4.33	0	-759	75400	73000	70800	68400	66200	71900	67300	41	21100	500	50830	100	1	8160607	5712	348.26	7.15	12	0.38	201.00	9796.00	147000	20230724	-52.38	52300	20230103	33.84	147000	-52.38	20230724	52300	33.84	20230103	147000	-52.38	20230724	52300	33.84	20230103	4.33	N	299030	500	40 억	353216	N	N	372	N	N
144	20231205	100937	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	69700	-900	5	-1.27	1572069100	22485	12.15	69700	70400	69500	91700	49500	70600	69916.35	4.33	0	-1018	75400	73000	70800	68400	66200	71900	67300	41	21100	500	50830	100	1	8160607	5688	346.77	7.12	12	0.28	201.00	9796.00	147000	20230724	-52.59	52300	20230103	33.27	147000	-52.59	20230724	52300	33.27	20230103	147000	-52.59	20230724	52300	33.27	20230103	4.33	N	299030	500	40 억	353216	N	N	372	N	N
145	20231205	090933	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	69700	-900	5	-1.27	369202300	5285	2.86	69700	70300	69500	91700	49500	70600	69858.52	4.33	0	60	75400	73000	70800	68400	66200	71900	67300	41	21100	500	50830	100	1	8160607	5688	346.77	7.12	12	0.06	201.00	9796.00	147000	20230724	-52.59	52300	20230103	33.27	147000	-52.59	20230724	52300	33.27	20230103	147000	-52.59	20230724	52300	33.27	20230103	4.33	N	299030	500	40 억	353216	N	N	372	N	N
146	20231204	160930	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	70600	-900	5	-1.26	12890616100	183735	108.48	72500	73200	68600	92900	50100	71500	70157.96	4.03	0	7412	75700	73600	72500	70400	69300	73050	69850	41	21400	500	51480	100	1	8160607	5761	351.24	7.21	12	2.25	201.00	9796.00	147000	20230724	-51.97	52300	20230103	34.99	147000	-51.97	20230724	52300	34.99	20230103	147000	-51.97	20230724	52300	34.99	20230103	4.29	N	299030	500	40 억	328982	N	N	372	N	N
147	20231204	150933	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	70400	-1100	5	-1.54	12427129300	177166	104.60	72500	73200	68600	92900	50100	71500	70143.99	4.03	0	7479	75700	73600	72500	70400	69300	73050	69850	41	21400	500	51480	100	1	8160607	5745	350.25	7.19	12	2.17	201.00	9796.00	147000	20230724	-52.11	52300	20230103	34.61	147000	-52.11	20230724	52300	34.61	20230103	147000	-52.11	20230724	52300	34.61	20230103	4.29	N	299030	500	40 억	328982	N	N	72	N	N
148	20231204	140926	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	70300	-1200	5	-1.68	11113913100	158499	93.58	72500	73200	68600	92900	50100	71500	70119.77	4.03	0	5447	75700	73600	72500	70400	69300	73050	69850	41	21400	500	51480	100	1	8160607	5737	349.75	7.18	12	1.94	201.00	9796.00	147000	20230724	-52.18	52300	20230103	34.42	147000	-52.18	20230724	52300	34.42	20230103	147000	-52.18	20230724	52300	34.42	20230103	4.29	N	299030	500	40 억	328982	N	N	72	N	N
149	20231204	130926	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	69500	-2000	5	-2.80	10142357800	144606	85.38	72500	73200	68600	92900	50100	71500	70137.88	4.03	0	3681	75700	73600	72500	70400	69300	73050	69850	41	21400	500	51480	100	1	8160607	5672	345.77	7.09	12	1.77	201.00	9796.00	147000	20230724	-52.72	52300	20230103	32.89	147000	-52.72	20230724	52300	32.89	20230103	147000	-52.72	20230724	52300	32.89	20230103	4.29	N	299030	500	40 억	328982	N	N	72	N	N
150	20231204	120927	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	70100	-1400	5	-1.96	9116642100	129913	76.71	72500	73200	68600	92900	50100	71500	70174.98	4.03	0	7892	75700	73600	72500	70400	69300	73050	69850	41	21400	500	51480	100	1	8160607	5721	348.76	7.16	12	1.59	201.00	9796.00	147000	20230724	-52.31	52300	20230103	34.03	147000	-52.31	20230724	52300	34.03	20230103	147000	-52.31	20230724	52300	34.03	20230103	4.29	N	299030	500	40 억	328982	N	N	72	N	N
151	20231204	110929	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	69100	-2400	5	-3.36	8187275100	116566	68.82	72500	73200	68600	92900	50100	71500	70237.25	4.03	0	7728	75700	73600	72500	70400	69300	73050	69850	41	21400	500	51480	100	1	8160607	5639	343.78	7.05	12	1.43	201.00	9796.00	147000	20230724	-52.99	52300	20230103	32.12	147000	-52.99	20230724	52300	32.12	20230103	147000	-52.99	20230724	52300	32.12	20230103	4.29	N	299030	500	40 억	328982	N	N	72	N	N
152	20231204	100927	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	70200	-1300	5	-1.82	5649916600	79936	47.20	72500	73200	69400	92900	50100	71500	70680.50	4.03	0	9677	75700	73600	72500	70400	69300	73050	69850	41	21400	500	51480	100	1	8160607	5729	349.25	7.17	12	0.98	201.00	9796.00	147000	20230724	-52.24	52300	20230103	34.23	147000	-52.24	20230724	52300	34.23	20230103	147000	-52.24	20230724	52300	34.23	20230103	4.29	N	299030	500	40 억	328982	N	N	72	N	N
153	20231204	090926	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	70400	-1100	5	-1.54	1936182100	26987	15.93	72500	73200	69800	92900	50100	71500	71744.99	4.03	0	4298	75700	73600	72500	70400	69300	73050	69850	41	21400	500	51480	100	1	8160607	5745	350.25	7.19	12	0.33	201.00	9796.00	147000	20230724	-52.11	52300	20230103	34.61	147000	-52.11	20230724	52300	34.61	20230103	147000	-52.11	20230724	52300	34.61	20230103	4.29	N	299030	500	40 억	328982	N	N	72	N	N
154	20231201	160928	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	71500	-3200	5	-4.28	12262936000	168152	53.27	74200	74600	71400	97100	52300	74700	72922.57	4.33	46	-24051	77966	76332	73166	71532	68366	77150	72350	41	22400	500	53780	100	1	8160607	5835	355.72	7.30	12	2.06	201.00	9796.00	147000	20230724	-51.36	52300	20230103	36.71	147000	-51.36	20230724	52300	36.71	20230103	147000	-51.36	20230724	52300	36.71	20230103	4.23	N	299030	500	40 억	353499	N	N	72	N	N
155	20231201	150924	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	72100	-2600	5	-3.48	11063836300	151432	47.97	74200	74600	72000	97100	52300	74700	73054.48	4.33	46	-21918	77966	76332	73166	71532	68366	77150	72350	41	22400	500	53780	100	1	8160607	5884	358.71	7.36	12	1.86	201.00	9796.00	147000	20230724	-50.95	52300	20230103	37.86	147000	-50.95	20230724	52300	37.86	20230103	147000	-50.95	20230724	52300	37.86	20230103	4.23	N	299030	500	40 억	353499	N	N	75	N	N
156	20231201	140924	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	72400	-2300	5	-3.08	9596823600	131117	41.54	74200	74600	72200	97100	52300	74700	73185.46	4.33	46	-18268	77966	76332	73166	71532	68366	77150	72350	41	22400	500	53780	100	1	8160607	5908	360.20	7.39	12	1.61	201.00	9796.00	147000	20230724	-50.75	52300	20230103	38.43	147000	-50.75	20230724	52300	38.43	20230103	147000	-50.75	20230724	52300	38.43	20230103	4.23	N	299030	500	40 억	353499	N	N	75	N	N
157	20231201	130927	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	72700	-2000	5	-2.68	8394599800	114509	36.28	74200	74600	72500	97100	52300	74700	73301.73	4.33	46	-15010	77966	76332	73166	71532	68366	77150	72350	41	22400	500	53780	100	1	8160607	5933	361.69	7.42	12	1.40	201.00	9796.00	147000	20230724	-50.54	52300	20230103	39.01	147000	-50.54	20230724	52300	39.01	20230103	147000	-50.54	20230724	52300	39.01	20230103	4.23	N	299030	500	40 억	353499	N	N	75	N	N
158	20231201	120933	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	73300	-1400	5	-1.87	6841612700	93198	29.53	74200	74600	72700	97100	52300	74700	73400.54	4.33	46	-8253	77966	76332	73166	71532	68366	77150	72350	41	22400	500	53780	100	1	8160607	5982	364.68	7.48	12	1.14	201.00	9796.00	147000	20230724	-50.14	52300	20230103	40.15	147000	-50.14	20230724	52300	40.15	20230103	147000	-50.14	20230724	52300	40.15	20230103	4.23	N	299030	500	40 억	353499	N	N	75	N	N
159	20231201	110927	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	74200	-500	5	-0.67	5817317300	79255	25.11	74200	74600	72700	97100	52300	74700	73389.45	4.33	46	-5562	77966	76332	73166	71532	68366	77150	72350	41	22400	500	53780	100	1	8160607	6055	369.15	7.57	12	0.97	201.00	9796.00	147000	20230724	-49.52	52300	20230103	41.87	147000	-49.52	20230724	52300	41.87	20230103	147000	-49.52	20230724	52300	41.87	20230103	4.23	N	299030	500	40 억	353499	N	N	75	N	N
160	20231201	100933	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	73600	-1100	5	-1.47	4367515300	59619	18.89	74200	74300	72700	97100	52300	74700	73241.50	4.33	46	-3671	77966	76332	73166	71532	68366	77150	72350	41	22400	500	53780	100	1	8160607	6006	366.17	7.51	12	0.73	201.00	9796.00	147000	20230724	-49.93	52300	20230103	40.73	147000	-49.93	20230724	52300	40.73	20230103	147000	-49.93	20230724	52300	40.73	20230103	4.23	N	299030	500	40 억	353499	N	N	75	N	N
161	20231201	090923	57	100.00	KOSDAQ	기계.장비	N	N	N	N		N	73000	-1700	5	-2.28	1670102900	22756	7.21	74200	74300	72700	97100	52300	74700	73354.02	4.33	46	-827	77966	76332	73166	71532	68366	77150	72350	41	22400	500	53780	100	1	8160607	5957	363.18	7.45	12	0.28	201.00	9796.00	147000	20230724	-50.34	52300	20230103	39.58	147000	-50.34	20230724	52300	39.58	20230103	147000	-50.34	20230724	52300	39.58	20230103	4.23	N	299030	500	40 억	353499	N	N	75	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History