KissMeData/232140/price/prices-20241201.csv at c90bbf7a3f90b92b50cbdcb1171c8e54ab8edfd2

Files

ened 61b7199ccb Add accumulated files

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

74 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	20241231	161050	55	40.00	KSQ150	기계·장비	N	N	N	Y	40	N	10210	-150	5	-1.45	4615792890	450537	37.69	10210	10410	10070	13460	7260	10360	10245.62	0.82	-1785	-14717	11080	10720	10490	10130	9900	10900	10310	82	3100	100	6420	10	1	82045350	8377	61.88	2.71	12	0.55	165.00	3767.00	22950	20240613	-55.51	4320	20231226	136.34	22950	-55.51	20240613	5020	103.39	20240206	22950	-55.51	20240613	5020	103.39	20240206	1.30	N	232140	100	82 억	676552	N	N	5324	N	N
3	20241231	151035	55	40.00	KSQ150	기계·장비	N	N	N	Y	40	N	10210	-150	5	-1.45	4615792890	450537	37.69	10210	10410	10070	13460	7260	10360	10245.62	0.82	-1785	-14717	11080	10720	10490	10130	9900	10900	10310	82	3100	100	6420	10	1	82045350	8377	61.88	2.71	12	0.55	165.00	3767.00	22950	20240613	-55.51	4320	20231226	136.34	22950	-55.51	20240613	5020	103.39	20240206	22950	-55.51	20240613	5020	103.39	20240206	1.30	N	232140	100	82 억	676552	N	N	5324	N	N
4	20241231	141050	55	40.00	KSQ150	기계·장비	N	N	N	Y	40	N	10210	-150	5	-1.45	4615792890	450537	37.69	10210	10410	10070	13460	7260	10360	10245.62	0.82	-1785	-14717	11080	10720	10490	10130	9900	10900	10310	82	3100	100	6420	10	1	82045350	8377	61.88	2.71	12	0.55	165.00	3767.00	22950	20240613	-55.51	4320	20231226	136.34	22950	-55.51	20240613	5020	103.39	20240206	22950	-55.51	20240613	5020	103.39	20240206	1.30	N	232140	100	82 억	676552	N	N	5324	N	N
5	20241231	131051	55	40.00	KSQ150	기계·장비	N	N	N	Y	40	N	10210	-150	5	-1.45	4615792890	450537	37.69	10210	10410	10070	13460	7260	10360	10245.62	0.82	-1785	-14717	11080	10720	10490	10130	9900	10900	10310	82	3100	100	6420	10	1	82045350	8377	61.88	2.71	12	0.55	165.00	3767.00	22950	20240613	-55.51	4320	20231226	136.34	22950	-55.51	20240613	5020	103.39	20240206	22950	-55.51	20240613	5020	103.39	20240206	1.30	N	232140	100	82 억	676552	N	N	5324	N	N
6	20241231	121050	55	40.00	KSQ150	기계·장비	N	N	N	Y	40	N	10210	-150	5	-1.45	4615792890	450537	37.69	10210	10410	10070	13460	7260	10360	10245.62	0.82	-1785	-14717	11080	10720	10490	10130	9900	10900	10310	82	3100	100	6420	10	1	82045350	8377	61.88	2.71	12	0.55	165.00	3767.00	22950	20240613	-55.51	4320	20231226	136.34	22950	-55.51	20240613	5020	103.39	20240206	22950	-55.51	20240613	5020	103.39	20240206	1.30	N	232140	100	82 억	676552	N	N	5324	N	N
7	20241231	111049	55	40.00	KSQ150	기계·장비	N	N	N	Y	40	N	10210	-150	5	-1.45	4615792890	450537	37.69	10210	10410	10070	13460	7260	10360	10245.62	0.82	-1785	-14717	11080	10720	10490	10130	9900	10900	10310	82	3100	100	6420	10	1	82045350	8377	61.88	2.71	12	0.55	165.00	3767.00	22950	20240613	-55.51	4320	20231226	136.34	22950	-55.51	20240613	5020	103.39	20240206	22950	-55.51	20240613	5020	103.39	20240206	1.30	N	232140	100	82 억	676552	N	N	5324	N	N
8	20241231	101043	55	40.00	KSQ150	기계·장비	N	N	N	Y	40	N	10210	-150	5	-1.45	4615792890	450537	37.69	10210	10410	10070	13460	7260	10360	10245.62	0.82	-1785	-14717	11080	10720	10490	10130	9900	10900	10310	82	3100	100	6420	10	1	82045350	8377	61.88	2.71	12	0.55	165.00	3767.00	22950	20240613	-55.51	4320	20231226	136.34	22950	-55.51	20240613	5020	103.39	20240206	22950	-55.51	20240613	5020	103.39	20240206	1.30	N	232140	100	82 억	676552	N	N	5324	N	N
9	20241231	091046	55	40.00	KSQ150	기계·장비	N	N	N	Y	40	N	10210	-150	5	-1.45	4615792890	450537	37.69	10210	10410	10070	13460	7260	10360	10245.62	0.82	-1785	-14717	11080	10720	10490	10130	9900	10900	10310	82	3100	100	6420	10	1	82045350	8377	61.88	2.71	12	0.55	165.00	3767.00	22950	20240613	-55.51	4320	20231226	136.34	22950	-55.51	20240613	5020	103.39	20240206	22950	-55.51	20240613	5020	103.39	20240206	1.30	N	232140	100	82 억	676552	N	N	5324	N	N
10	20241230	161044	55	40.00	KSQ150	기계·장비	N	N	N	Y	40	N	10210	-150	5	-1.45	4558957600	444973	37.22	10210	10410	10070	13460	7260	10360	10245.62	0.83	0	-14717	11080	10720	10490	10130	9900	10900	10310	82	3100	100	6420	10	1	82045350	8377	61.88	2.71	12	0.54	165.00	3767.00	22950	20240613	-55.51	4320	20231226	136.34	22950	-55.51	20240613	5020	103.39	20240206	22950	-55.51	20240613	5020	103.39	20240206	1.30	N	232140	100	82 억	678337	N	N	5324	N	N
11	20241230	151047	55	40.00	KSQ150	기계·장비	N	N	N	Y	40	N	10240	-120	5	-1.16	4225406380	412355	34.49	10210	10410	10070	13460	7260	10360	10247.01	0.83	0	-18273	11080	10720	10490	10130	9900	10900	10310	82	3100	100	6420	10	1	82045350	8401	62.06	2.72	12	0.50	165.00	3767.00	22950	20240613	-55.38	4320	20231226	137.04	22950	-55.38	20240613	5020	103.98	20240206	22950	-55.38	20240613	5020	103.98	20240206	1.30	N	232140	100	82 억	678337	N	N	2834	N	N
12	20241230	141048	55	40.00	KSQ150	기계·장비	N	N	N	Y	40	N	10280	-80	5	-0.77	3621155700	353253	29.55	10210	10410	10070	13460	7260	10360	10250.88	0.83	0	-16179	11080	10720	10490	10130	9900	10900	10310	82	3100	100	6420	10	1	82045350	8434	62.30	2.73	12	0.43	165.00	3767.00	22950	20240613	-55.21	4320	20231226	137.96	22950	-55.21	20240613	5020	104.78	20240206	22950	-55.21	20240613	5020	104.78	20240206	1.30	N	232140	100	82 억	678337	N	N	2834	N	N
13	20241230	131048	55	40.00	KSQ150	기계·장비	N	N	N	Y	40	N	10290	-70	5	-0.68	3285742250	320633	26.82	10210	10410	10070	13460	7260	10360	10247.67	0.83	0	-20187	11080	10720	10490	10130	9900	10900	10310	82	3100	100	6420	10	1	82045350	8442	62.36	2.73	12	0.39	165.00	3767.00	22950	20240613	-55.16	4320	20231226	138.19	22950	-55.16	20240613	5020	104.98	20240206	22950	-55.16	20240613	5020	104.98	20240206	1.30	N	232140	100	82 억	678337	N	N	2834	N	N
14	20241230	121043	55	40.00	KSQ150	기계·장비	N	N	N	Y	40	N	10230	-130	5	-1.25	2978353440	290557	24.31	10210	10410	10070	13460	7260	10360	10250.50	0.83	0	-17367	11080	10720	10490	10130	9900	10900	10310	82	3100	100	6420	10	1	82045350	8393	62.00	2.72	12	0.35	165.00	3767.00	22950	20240613	-55.42	4320	20231226	136.81	22950	-55.42	20240613	5020	103.78	20240206	22950	-55.42	20240613	5020	103.78	20240206	1.30	N	232140	100	82 억	678337	N	N	2834	N	N
15	20241230	111046	55	40.00	KSQ150	기계·장비	N	N	N	Y	40	N	10280	-80	5	-0.77	2564530890	250291	20.94	10210	10410	10070	13460	7260	10360	10246.20	0.83	0	-24905	11080	10720	10490	10130	9900	10900	10310	82	3100	100	6420	10	1	82045350	8434	62.30	2.73	12	0.31	165.00	3767.00	22950	20240613	-55.21	4320	20231226	137.96	22950	-55.21	20240613	5020	104.78	20240206	22950	-55.21	20240613	5020	104.78	20240206	1.30	N	232140	100	82 억	678337	N	N	2834	N	N
16	20241230	101045	55	40.00	KSQ150	기계·장비	N	N	N	Y	40	N	10280	-80	5	-0.77	2076381700	202906	16.97	10210	10410	10070	13460	7260	10360	10233.22	0.83	0	-15745	11080	10720	10490	10130	9900	10900	10310	82	3100	100	6420	10	1	82045350	8434	62.30	2.73	12	0.25	165.00	3767.00	22950	20240613	-55.21	4320	20231226	137.96	22950	-55.21	20240613	5020	104.78	20240206	22950	-55.21	20240613	5020	104.78	20240206	1.30	N	232140	100	82 억	678337	N	N	2834	N	N
17	20241230	091047	55	40.00	KSQ150	기계·장비	N	N	N	Y	40	N	10250	-110	5	-1.06	449145460	44192	3.70	10210	10250	10070	13460	7260	10360	10163.50	0.83	0	-6574	11080	10720	10490	10130	9900	10900	10310	82	3100	100	6420	10	1	82045350	8410	62.12	2.72	12	0.05	165.00	3767.00	22950	20240613	-55.34	4320	20231226	137.27	22950	-55.34	20240613	5020	104.18	20240206	22950	-55.34	20240613	5020	104.18	20240206	1.30	N	232140	100	82 억	678337	N	N	2834	N	N
18	20241227	161041	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	10360	-190	5	-1.80	12442346180	1180131	129.39	10330	10850	10260	13710	7390	10550	10543.77	0.94	0	-105787	11130	10840	10660	10370	10190	10750	10280	82	3160	100	6540	10	1	82045350	8500	62.79	2.75	12	1.44	165.00	3767.00	22950	20240613	-54.86	4300	20231219	140.93	22950	-54.86	20240613	5020	106.37	20240206	22950	-54.86	20240613	4595	125.46	20231227	1.22	N	232140	100	82 억	768732	N	N	2834	N	N
19	20241227	151040	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	10330	-220	5	-2.09	11929680880	1130620	123.96	10330	10850	10260	13710	7390	10550	10551.45	0.94	0	-119989	11130	10840	10660	10370	10190	10750	10280	82	3160	100	6540	10	1	82045350	8475	62.61	2.74	12	1.38	165.00	3767.00	22950	20240613	-54.99	4300	20231219	140.23	22950	-54.99	20240613	5020	105.78	20240206	22950	-54.99	20240613	4595	124.81	20231227	1.22	N	232140	100	82 억	768732	N	N	1680	N	N
20	20241227	141043	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	10410	-140	5	-1.33	10892934270	1030291	112.96	10330	10850	10260	13710	7390	10550	10572.68	0.94	0	-118493	11130	10840	10660	10370	10190	10750	10280	82	3160	100	6540	10	1	82045350	8541	63.09	2.76	12	1.26	165.00	3767.00	22950	20240613	-54.64	4300	20231219	142.09	22950	-54.64	20240613	5020	107.37	20240206	22950	-54.64	20240613	4595	126.55	20231227	1.22	N	232140	100	82 억	768732	N	N	1680	N	N
21	20241227	131041	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	10350	-200	5	-1.90	10418551820	984544	107.94	10330	10850	10260	13710	7390	10550	10582.11	0.94	0	-108737	11130	10840	10660	10370	10190	10750	10280	82	3160	100	6540	10	1	82045350	8492	62.73	2.75	12	1.20	165.00	3767.00	22950	20240613	-54.90	4300	20231219	140.70	22950	-54.90	20240613	5020	106.18	20240206	22950	-54.90	20240613	4595	125.24	20231227	1.22	N	232140	100	82 억	768732	N	N	1680	N	N
22	20241227	121043	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	10290	-260	5	-2.46	9788707010	923705	101.27	10330	10850	10260	13710	7390	10550	10597.22	0.94	0	-105622	11130	10840	10660	10370	10190	10750	10280	82	3160	100	6540	10	1	82045350	8442	62.36	2.73	12	1.13	165.00	3767.00	22950	20240613	-55.16	4300	20231219	139.30	22950	-55.16	20240613	5020	104.98	20240206	22950	-55.16	20240613	4595	123.94	20231227	1.22	N	232140	100	82 억	768732	N	N	1680	N	N
23	20241227	111040	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	10380	-170	5	-1.61	8439754210	793502	87.00	10330	10850	10330	13710	7390	10550	10636.08	0.94	0	-92519	11130	10840	10660	10370	10190	10750	10280	82	3160	100	6540	10	1	82045350	8516	62.91	2.76	12	0.97	165.00	3767.00	22950	20240613	-54.77	4300	20231219	141.40	22950	-54.77	20240613	5020	106.77	20240206	22950	-54.77	20240613	4595	125.90	20231227	1.22	N	232140	100	82 억	768732	N	N	1680	N	N
24	20241227	101039	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	10690	140	2	1.33	4693055590	442519	48.52	10330	10820	10330	13710	7390	10550	10605.32	0.94	0	-58932	11130	10840	10660	10370	10190	10750	10280	82	3160	100	6540	10	1	82045350	8771	64.79	2.84	12	0.54	165.00	3767.00	22950	20240613	-53.42	4300	20231219	148.60	22950	-53.42	20240613	5020	112.95	20240206	22950	-53.42	20240613	4595	132.64	20231227	1.22	N	232140	100	82 억	768732	N	N	1680	N	N
25	20241227	091044	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	10580	30	2	0.28	726125090	69201	7.59	10330	10620	10330	13710	7390	10550	10492.98	0.94	0	5969	11130	10840	10660	10370	10190	10750	10280	82	3160	100	6540	10	1	82045350	8680	64.12	2.81	12	0.08	165.00	3767.00	22950	20240613	-53.90	4300	20231219	146.05	22950	-53.90	20240613	5020	110.76	20240206	22950	-53.90	20240613	4595	130.25	20231227	1.22	N	232140	100	82 억	768732	N	N	1680	N	N
26	20241226	161035	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	10550	-300	5	-2.76	9494649010	891594	42.10	10910	10950	10480	14100	7600	10850	10647.17	1.10	0	-116316	11290	11070	10710	10490	10130	10890	10310	82	3250	100	6720	10	1	82045350	8656	63.94	2.80	12	1.09	165.00	3767.00	22950	20240613	-54.03	4300	20231219	145.35	22950	-54.03	20240613	5020	110.16	20240206	22950	-54.03	20240613	4320	144.21	20231226	1.20	N	232140	100	82 억	898596	N	N	1680	N	N
27	20241226	151033	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	10590	-260	5	-2.40	8962643940	841241	39.73	10910	10950	10480	14100	7600	10850	10651.98	1.10	0	-125758	11290	11070	10710	10490	10130	10890	10310	82	3250	100	6720	10	1	82045350	8689	64.18	2.81	12	1.03	165.00	3767.00	22950	20240613	-53.86	4300	20231219	146.28	22950	-53.86	20240613	5020	110.96	20240206	22950	-53.86	20240613	4320	145.14	20231226	1.20	N	232140	100	82 억	898596	N	N	2179	N	N
28	20241226	141031	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	10540	-310	5	-2.86	7850281620	736149	34.76	10910	10950	10480	14100	7600	10850	10661.71	1.10	0	-114653	11290	11070	10710	10490	10130	10890	10310	82	3250	100	6720	10	1	82045350	8648	63.88	2.80	12	0.90	165.00	3767.00	22950	20240613	-54.07	4300	20231219	145.12	22950	-54.07	20240613	5020	109.96	20240206	22950	-54.07	20240613	4320	143.98	20231226	1.20	N	232140	100	82 억	898596	N	N	2179	N	N
29	20241226	131033	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	10630	-220	5	-2.03	6871622840	643310	30.38	10910	10950	10540	14100	7600	10850	10679.30	1.10	0	-100080	11290	11070	10710	10490	10130	10890	10310	82	3250	100	6720	10	1	82045350	8721	64.42	2.82	12	0.78	165.00	3767.00	22950	20240613	-53.68	4300	20231219	147.21	22950	-53.68	20240613	5020	111.75	20240206	22950	-53.68	20240613	4320	146.06	20231226	1.20	N	232140	100	82 억	898596	N	N	2179	N	N
30	20241226	121031	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	10670	-180	5	-1.66	6206350710	580747	27.42	10910	10950	10540	14100	7600	10850	10684.30	1.10	0	-101310	11290	11070	10710	10490	10130	10890	10310	82	3250	100	6720	10	1	82045350	8754	64.67	2.83	12	0.71	165.00	3767.00	22950	20240613	-53.51	4300	20231219	148.14	22950	-53.51	20240613	5020	112.55	20240206	22950	-53.51	20240613	4320	146.99	20231226	1.20	N	232140	100	82 억	898596	N	N	2179	N	N
31	20241226	111030	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	10590	-260	5	-2.40	5606099960	524448	24.77	10910	10950	10540	14100	7600	10850	10686.75	1.10	0	-93752	11290	11070	10710	10490	10130	10890	10310	82	3250	100	6720	10	1	82045350	8689	64.18	2.81	12	0.64	165.00	3767.00	22950	20240613	-53.86	4300	20231219	146.28	22950	-53.86	20240613	5020	110.96	20240206	22950	-53.86	20240613	4320	145.14	20231226	1.20	N	232140	100	82 억	898596	N	N	2179	N	N
32	20241226	101033	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	10640	-210	5	-1.94	4413377410	412511	19.48	10910	10950	10540	14100	7600	10850	10695.47	1.10	0	-74316	11290	11070	10710	10490	10130	10890	10310	82	3250	100	6720	10	1	82045350	8730	64.48	2.82	12	0.50	165.00	3767.00	22950	20240613	-53.64	4300	20231219	147.44	22950	-53.64	20240613	5020	111.95	20240206	22950	-53.64	20240613	4320	146.30	20231226	1.20	N	232140	100	82 억	898596	N	N	2179	N	N
33	20241226	091033	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	10790	-60	5	-0.55	1727176650	159709	7.54	10910	10950	10700	14100	7600	10850	10812.43	1.10	0	-37672	11290	11070	10710	10490	10130	10890	10310	82	3250	100	6720	10	1	82045350	8853	65.39	2.86	12	0.19	165.00	3767.00	22950	20240613	-52.98	4300	20231219	150.93	22950	-52.98	20240613	5020	114.94	20240206	22950	-52.98	20240613	4320	149.77	20231226	1.20	N	232140	100	82 억	898596	N	N	2179	N	N
34	20241224	161031	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	10850	120	2	1.12	22447098260	2094242	44.74	10930	10930	10350	13940	7520	10730	10718.18	1.13	0	-38426	11943	11336	10383	9776	8823	11640	10080	82	3210	100	6650	10	1	82045350	8902	65.76	2.88	12	2.55	165.00	3767.00	22950	20240613	-52.72	4200	20231215	158.33	22950	-52.72	20240613	5020	116.14	20240206	22950	-52.72	20240613	4320	151.16	20231226	1.25	N	232140	100	82 억	924767	N	N	2171	N	N
35	20241224	151031	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	10880	150	2	1.40	21142941810	1973590	42.16	10930	10930	10350	13940	7520	10730	10712.92	1.13	0	-33045	11943	11336	10383	9776	8823	11640	10080	82	3210	100	6650	10	1	82045350	8927	65.94	2.89	12	2.41	165.00	3767.00	22950	20240613	-52.59	4200	20231215	159.05	22950	-52.59	20240613	5020	116.73	20240206	22950	-52.59	20240613	4320	151.85	20231226	1.25	N	232140	100	82 억	924767	N	N	742	N	N
36	20241224	141029	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	10820	90	2	0.84	17314001960	1622006	34.65	10930	10930	10350	13940	7520	10730	10674.37	1.13	0	39270	11943	11336	10383	9776	8823	11640	10080	82	3210	100	6650	10	1	82045350	8877	65.58	2.87	12	1.98	165.00	3767.00	22950	20240613	-52.85	4200	20231215	157.62	22950	-52.85	20240613	5020	115.54	20240206	22950	-52.85	20240613	4320	150.46	20231226	1.25	N	232140	100	82 억	924767	N	N	742	N	N
37	20241224	131030	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	10520	-210	5	-1.96	11845531030	1115314	23.83	10930	10930	10350	13940	7520	10730	10620.62	1.13	0	-41710	11943	11336	10383	9776	8823	11640	10080	82	3210	100	6650	10	1	82045350	8631	63.76	2.79	12	1.36	165.00	3767.00	22950	20240613	-54.16	4200	20231215	150.48	22950	-54.16	20240613	5020	109.56	20240206	22950	-54.16	20240613	4320	143.52	20231226	1.25	N	232140	100	82 억	924767	N	N	742	N	N
38	20241224	121031	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	10470	-260	5	-2.42	11014663750	1036080	22.13	10930	10930	10350	13940	7520	10730	10630.92	1.13	0	-20007	11943	11336	10383	9776	8823	11640	10080	82	3210	100	6650	10	1	82045350	8590	63.45	2.78	12	1.26	165.00	3767.00	22950	20240613	-54.38	4200	20231215	149.29	22950	-54.38	20240613	5020	108.57	20240206	22950	-54.38	20240613	4320	142.36	20231226	1.25	N	232140	100	82 억	924767	N	N	742	N	N
39	20241224	111032	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	10570	-160	5	-1.49	10071619760	946460	20.22	10930	10930	10350	13940	7520	10730	10641.18	1.13	0	-20432	11943	11336	10383	9776	8823	11640	10080	82	3210	100	6650	10	1	82045350	8672	64.06	2.81	12	1.15	165.00	3767.00	22950	20240613	-53.94	4200	20231215	151.67	22950	-53.94	20240613	5020	110.56	20240206	22950	-53.94	20240613	4320	144.68	20231226	1.25	N	232140	100	82 억	924767	N	N	742	N	N
40	20241224	101030	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	10430	-300	5	-2.80	7704621700	723219	15.45	10930	10930	10350	13940	7520	10730	10653.04	1.13	0	-19480	11943	11336	10383	9776	8823	11640	10080	82	3210	100	6650	10	1	82045350	8557	63.21	2.77	12	0.88	165.00	3767.00	22950	20240613	-54.55	4200	20231215	148.33	22950	-54.55	20240613	5020	107.77	20240206	22950	-54.55	20240613	4320	141.44	20231226	1.25	N	232140	100	82 억	924767	N	N	742	N	N
41	20241224	091036	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	10610	-120	5	-1.12	3613361360	334679	7.15	10930	10930	10580	13940	7520	10730	10796.87	1.13	0	-38700	11943	11336	10383	9776	8823	11640	10080	82	3210	100	6650	10	1	82045350	8705	64.30	2.82	12	0.41	165.00	3767.00	22950	20240613	-53.77	4200	20231215	152.62	22950	-53.77	20240613	5020	111.35	20240206	22950	-53.77	20240613	4320	145.60	20231226	1.25	N	232140	100	82 억	924767	N	N	742	N	N
42	20241223	161022	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	10730	1390	2	14.88	49496748620	4637029	914.55	9430	10990	9430	12140	6540	9340	10674.15	0.81	0	275977	10260	9800	9510	9050	8760	9655	8905	82	2800	100	5790	10	1	82045350	8803	65.03	2.85	12	5.65	165.00	3767.00	22950	20240613	-53.25	4100	20231214	161.71	22950	-53.25	20240613	5020	113.75	20240206	22950	-53.25	20240613	4320	148.38	20231226	1.26	N	232140	100	82 억	665527	N	N	742	N	N
43	20241223	151028	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	10670	1330	2	14.24	48078450300	4504408	888.40	9430	10990	9430	12140	6540	9340	10673.75	0.81	0	281700	10260	9800	9510	9050	8760	9655	8905	82	2800	100	5790	10	1	82045350	8754	64.67	2.83	12	5.49	165.00	3767.00	22950	20240613	-53.51	4100	20231214	160.24	22950	-53.51	20240613	5020	112.55	20240206	22950	-53.51	20240613	4320	146.99	20231226	1.26	N	232140	100	82 억	665527	N	N	588	N	N
44	20241223	141022	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	10780	1440	2	15.42	44104825830	4135471	815.63	9430	10990	9430	12140	6540	9340	10665.12	0.81	0	252353	10260	9800	9510	9050	8760	9655	8905	82	2800	100	5790	10	1	82045350	8844	65.33	2.86	12	5.04	165.00	3767.00	22950	20240613	-53.03	4100	20231214	162.93	22950	-53.03	20240613	5020	114.74	20240206	22950	-53.03	20240613	4320	149.54	20231226	1.26	N	232140	100	82 억	665527	N	N	588	N	N
45	20241223	131022	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	10680	1340	2	14.35	42126247610	3951311	779.31	9430	10990	9430	12140	6540	9340	10661.45	0.81	0	251685	10260	9800	9510	9050	8760	9655	8905	82	2800	100	5790	10	1	82045350	8762	64.73	2.84	12	4.82	165.00	3767.00	22950	20240613	-53.46	4100	20231214	160.49	22950	-53.46	20240613	5020	112.75	20240206	22950	-53.46	20240613	4320	147.22	20231226	1.26	N	232140	100	82 억	665527	N	N	588	N	N
46	20241223	121025	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	10860	1520	2	16.27	33780673640	3181938	627.57	9430	10950	9430	12140	6540	9340	10616.52	0.81	0	343186	10260	9800	9510	9050	8760	9655	8905	82	2800	100	5790	10	1	82045350	8910	65.82	2.88	12	3.88	165.00	3767.00	22950	20240613	-52.68	4100	20231214	164.88	22950	-52.68	20240613	5020	116.33	20240206	22950	-52.68	20240613	4320	151.39	20231226	1.26	N	232140	100	82 억	665527	N	N	588	N	N
47	20241223	111022	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	10900	1560	2	16.70	28374073090	2684696	529.50	9430	10950	9430	12140	6540	9340	10568.98	0.81	0	306610	10260	9800	9510	9050	8760	9655	8905	82	2800	100	5790	10	1	82045350	8943	66.06	2.89	12	3.27	165.00	3767.00	22950	20240613	-52.51	4100	20231214	165.85	22950	-52.51	20240613	5020	117.13	20240206	22950	-52.51	20240613	4320	152.31	20231226	1.26	N	232140	100	82 억	665527	N	N	588	N	N
48	20241223	101016	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	10580	1240	2	13.28	10621539850	1034745	204.08	9430	10700	9430	12140	6540	9340	10265.19	0.81	0	166479	10260	9800	9510	9050	8760	9655	8905	82	2800	100	5790	10	1	82045350	8680	64.12	2.81	12	1.26	165.00	3767.00	22950	20240613	-53.90	4100	20231214	158.05	22950	-53.90	20240613	5020	110.76	20240206	22950	-53.90	20240613	4320	144.91	20231226	1.26	N	232140	100	82 억	665527	N	N	588	N	N
49	20241223	091021	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	9800	460	2	4.93	770914880	80128	15.80	9430	9800	9430	12140	6540	9340	9622.24	0.81	0	14368	10260	9800	9510	9050	8760	9655	8905	82	2800	100	5790	10	1	82045350	8040	59.39	2.60	12	0.10	165.00	3767.00	22950	20240613	-57.30	4100	20231214	139.02	22950	-57.30	20240613	5020	95.22	20240206	22950	-57.30	20240613	4320	126.85	20231226	1.26	N	232140	100	82 억	665527	N	N	588	N	N
50	20241220	161017	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	9340	-470	5	-4.79	4643090670	493391	125.92	9810	9970	9220	12750	6870	9810	9410.51	0.83	0	-16360	10043	9926	9813	9696	9583	9985	9755	82	2940	100	6080	10	1	82045350	7663	56.61	2.48	12	0.60	165.00	3767.00	22950	20240613	-59.30	3760	20231213	148.40	22950	-59.30	20240613	5020	86.06	20240206	22950	-59.30	20240613	4320	116.20	20231226	1.27	N	232140	100	82 억	678113	N	N	588	N	N
51	20241220	151020	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	9260	-550	5	-5.61	4415871630	468908	119.67	9810	9970	9220	12750	6870	9810	9417.10	0.83	0	-21835	10043	9926	9813	9696	9583	9985	9755	82	2940	100	6080	10	1	82045350	7597	56.12	2.46	12	0.57	165.00	3767.00	22950	20240613	-59.65	3760	20231213	146.28	22950	-59.65	20240613	5020	84.46	20240206	22950	-59.65	20240613	4320	114.35	20231226	1.27	N	232140	100	82 억	678113	N	N	1993	N	N
52	20241220	141017	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	9310	-500	5	-5.10	3739644250	395870	101.03	9810	9970	9240	12750	6870	9810	9446.37	0.83	0	-22184	10043	9926	9813	9696	9583	9985	9755	82	2940	100	6080	10	1	82045350	7638	56.42	2.47	12	0.48	165.00	3767.00	22950	20240613	-59.43	3760	20231213	147.61	22950	-59.43	20240613	5020	85.46	20240206	22950	-59.43	20240613	4320	115.51	20231226	1.27	N	232140	100	82 억	678113	N	N	1993	N	N
53	20241220	131017	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	9330	-480	5	-4.89	3316864520	350304	89.40	9810	9970	9300	12750	6870	9810	9468.24	0.83	0	-26823	10043	9926	9813	9696	9583	9985	9755	82	2940	100	6080	10	1	82045350	7655	56.55	2.48	12	0.43	165.00	3767.00	22950	20240613	-59.35	3760	20231213	148.14	22950	-59.35	20240613	5020	85.86	20240206	22950	-59.35	20240613	4320	115.97	20231226	1.27	N	232140	100	82 억	678113	N	N	1993	N	N
54	20241220	121016	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	9370	-440	5	-4.49	3122482150	329506	84.10	9810	9970	9300	12750	6870	9810	9475.95	0.83	0	-30522	10043	9926	9813	9696	9583	9985	9755	82	2940	100	6080	10	1	82045350	7688	56.79	2.49	12	0.40	165.00	3767.00	22950	20240613	-59.17	3760	20231213	149.20	22950	-59.17	20240613	5020	86.65	20240206	22950	-59.17	20240613	4320	116.90	20231226	1.27	N	232140	100	82 억	678113	N	N	1993	N	N
55	20241220	111015	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	9320	-490	5	-4.99	2373887840	249640	63.71	9810	9970	9300	12750	6870	9810	9508.88	0.83	0	-48273	10043	9926	9813	9696	9583	9985	9755	82	2940	100	6080	10	1	82045350	7647	56.48	2.47	12	0.30	165.00	3767.00	22950	20240613	-59.39	3760	20231213	147.87	22950	-59.39	20240613	5020	85.66	20240206	22950	-59.39	20240613	4320	115.74	20231226	1.27	N	232140	100	82 억	678113	N	N	1993	N	N
56	20241220	101017	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	9540	-270	5	-2.75	1287527020	134023	34.21	9810	9970	9500	12750	6870	9810	9606.30	0.83	0	-43278	10043	9926	9813	9696	9583	9985	9755	82	2940	100	6080	10	1	82045350	7827	57.82	2.53	12	0.16	165.00	3767.00	22950	20240613	-58.43	3760	20231213	153.72	22950	-58.43	20240613	5020	90.04	20240206	22950	-58.43	20240613	4320	120.83	20231226	1.27	N	232140	100	82 억	678113	N	N	1993	N	N
57	20241220	091018	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	9610	-200	5	-2.04	477286970	49209	12.56	9810	9970	9570	12750	6870	9810	9698.50	0.83	0	-21105	10043	9926	9813	9696	9583	9985	9755	82	2940	100	6080	10	1	82045350	7885	58.24	2.55	12	0.06	165.00	3767.00	22950	20240613	-58.13	3760	20231213	155.59	22950	-58.13	20240613	5020	91.43	20240206	22950	-58.13	20240613	4320	122.45	20231226	1.27	N	232140	100	82 억	678113	N	N	1993	N	N
58	20241219	161014	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	9810	-310	5	-3.06	3777899070	385654	81.01	9760	9930	9700	13150	7090	10120	9796.05	0.77	0	42679	10320	10220	10090	9990	9860	10155	9925	82	3030	100	6270	10	1	82045350	8049	59.45	2.60	12	0.47	165.00	3767.00	22950	20240613	-57.25	3635	20231212	169.88	22950	-57.25	20240613	5020	95.42	20240206	22950	-57.25	20240613	4300	128.14	20231219	1.24	N	232140	100	82 억	632294	N	N	1972	N	N
59	20241219	151012	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	9840	-280	5	-2.77	3597013400	367229	77.14	9760	9930	9700	13150	7090	10120	9795.01	0.77	0	44052	10320	10220	10090	9990	9860	10155	9925	82	3030	100	6270	10	1	82045350	8073	59.64	2.61	12	0.45	165.00	3767.00	22950	20240613	-57.12	3635	20231212	170.70	22950	-57.12	20240613	5020	96.02	20240206	22950	-57.12	20240613	4300	128.84	20231219	1.24	N	232140	100	82 억	632294	N	N	1343	N	N
60	20241219	141014	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	9830	-290	5	-2.87	3167684150	323527	67.96	9760	9930	9700	13150	7090	10120	9791.10	0.77	0	35037	10320	10220	10090	9990	9860	10155	9925	82	3030	100	6270	10	1	82045350	8065	59.58	2.61	12	0.39	165.00	3767.00	22950	20240613	-57.17	3635	20231212	170.43	22950	-57.17	20240613	5020	95.82	20240206	22950	-57.17	20240613	4300	128.60	20231219	1.24	N	232140	100	82 억	632294	N	N	1343	N	N
61	20241219	131012	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	9860	-260	5	-2.57	2965864510	302981	63.64	9760	9930	9700	13150	7090	10120	9788.95	0.77	0	35283	10320	10220	10090	9990	9860	10155	9925	82	3030	100	6270	10	1	82045350	8090	59.76	2.62	12	0.37	165.00	3767.00	22950	20240613	-57.04	3635	20231212	171.25	22950	-57.04	20240613	5020	96.41	20240206	22950	-57.04	20240613	4300	129.30	20231219	1.24	N	232140	100	82 억	632294	N	N	1343	N	N
62	20241219	121016	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	9870	-250	5	-2.47	2543841030	259968	54.61	9760	9930	9700	13150	7090	10120	9785.21	0.77	0	20867	10320	10220	10090	9990	9860	10155	9925	82	3030	100	6270	10	1	82045350	8098	59.82	2.62	12	0.32	165.00	3767.00	22950	20240613	-56.99	3635	20231212	171.53	22950	-56.99	20240613	5020	96.61	20240206	22950	-56.99	20240613	4300	129.53	20231219	1.24	N	232140	100	82 억	632294	N	N	1343	N	N
63	20241219	111011	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	9800	-320	5	-3.16	2208253630	225908	47.45	9760	9880	9700	13150	7090	10120	9775.01	0.77	0	8658	10320	10220	10090	9990	9860	10155	9925	82	3030	100	6270	10	1	82045350	8040	59.39	2.60	12	0.28	165.00	3767.00	22950	20240613	-57.30	3635	20231212	169.60	22950	-57.30	20240613	5020	95.22	20240206	22950	-57.30	20240613	4300	127.91	20231219	1.24	N	232140	100	82 억	632294	N	N	1343	N	N
64	20241219	101005	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	9840	-280	5	-2.77	1729384060	176954	37.17	9760	9880	9700	13150	7090	10120	9773.07	0.77	0	14475	10320	10220	10090	9990	9860	10155	9925	82	3030	100	6270	10	1	82045350	8073	59.64	2.61	12	0.22	165.00	3767.00	22950	20240613	-57.12	3635	20231212	170.70	22950	-57.12	20240613	5020	96.02	20240206	22950	-57.12	20240613	4300	128.84	20231219	1.24	N	232140	100	82 억	632294	N	N	1343	N	N
65	20241219	091014	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	9730	-390	5	-3.85	904726150	92779	19.49	9760	9830	9700	13150	7090	10120	9751.41	0.77	0	9274	10320	10220	10090	9990	9860	10155	9925	82	3030	100	6270	10	1	82045350	7983	58.97	2.58	12	0.11	165.00	3767.00	22950	20240613	-57.60	3635	20231212	167.68	22950	-57.60	20240613	5020	93.82	20240206	22950	-57.60	20240613	4300	126.28	20231219	1.24	N	232140	100	82 억	632294	N	N	1343	N	N
66	20241218	161009	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	10120	-110	5	-1.08	4688163790	465835	83.39	10190	10190	9960	13290	7170	10230	10063.91	0.77	0	9964	10543	10386	10133	9976	9723	10465	10055	82	3060	100	6340	10	1	82045350	8303	61.33	2.69	12	0.57	165.00	3767.00	22950	20240613	-55.90	3600	20231211	181.11	22950	-55.90	20240613	5020	101.59	20240206	22950	-55.90	20240613	4300	135.35	20231219	1.13	N	232140	100	82 억	633059	N	N	1343	N	N
67	20241218	151013	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	10120	-110	5	-1.08	4390979360	436474	78.14	10190	10190	9960	13290	7170	10230	10060.11	0.77	0	487	10543	10386	10133	9976	9723	10465	10055	82	3060	100	6340	10	1	82045350	8303	61.33	2.69	12	0.53	165.00	3767.00	22950	20240613	-55.90	3600	20231211	181.11	22950	-55.90	20240613	5020	101.59	20240206	22950	-55.90	20240613	4300	135.35	20231219	1.13	N	232140	100	82 억	633059	N	N	9070	N	N
68	20241218	141011	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	10100	-130	5	-1.27	3715361700	369912	66.22	10190	10190	9960	13290	7170	10230	10043.90	0.77	0	-11093	10543	10386	10133	9976	9723	10465	10055	82	3060	100	6340	10	1	82045350	8287	61.21	2.68	12	0.45	165.00	3767.00	22950	20240613	-55.99	3600	20231211	180.56	22950	-55.99	20240613	5020	101.20	20240206	22950	-55.99	20240613	4300	134.88	20231219	1.13	N	232140	100	82 억	633059	N	N	9070	N	N
69	20241218	131012	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	9980	-250	5	-2.44	3118966480	310684	55.62	10190	10190	9960	13290	7170	10230	10039.02	0.77	0	-24861	10543	10386	10133	9976	9723	10465	10055	82	3060	100	6340	10	1	82045350	8188	60.48	2.65	12	0.38	165.00	3767.00	22950	20240613	-56.51	3600	20231211	177.22	22950	-56.51	20240613	5020	98.80	20240206	22950	-56.51	20240613	4300	132.09	20231219	1.13	N	232140	100	82 억	633059	N	N	9070	N	N
70	20241218	121004	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	10000	-230	5	-2.25	2744396560	273206	48.91	10190	10190	9960	13290	7170	10230	10045.14	0.77	0	-27324	10543	10386	10133	9976	9723	10465	10055	82	3060	100	6340	10	1	82045350	8205	60.61	2.65	12	0.33	165.00	3767.00	22950	20240613	-56.43	3600	20231211	177.78	22950	-56.43	20240613	5020	99.20	20240206	22950	-56.43	20240613	4300	132.56	20231219	1.13	N	232140	100	82 억	633059	N	N	9070	N	N
71	20241218	111011	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	9990	-240	5	-2.35	2299032490	228592	40.92	10190	10190	9970	13290	7170	10230	10057.35	0.77	0	-34121	10543	10386	10133	9976	9723	10465	10055	82	3060	100	6340	10	1	82045350	8196	60.55	2.65	12	0.28	165.00	3767.00	22950	20240613	-56.47	3600	20231211	177.50	22950	-56.47	20240613	5020	99.00	20240206	22950	-56.47	20240613	4300	132.33	20231219	1.13	N	232140	100	82 억	633059	N	N	9070	N	N
72	20241218	101012	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	10030	-200	5	-1.96	1684893220	167254	29.94	10190	10190	10000	13290	7170	10230	10073.84	0.77	0	-16856	10543	10386	10133	9976	9723	10465	10055	82	3060	100	6340	10	1	82045350	8229	60.79	2.66	12	0.20	165.00	3767.00	22950	20240613	-56.30	3600	20231211	178.61	22950	-56.30	20240613	5020	99.80	20240206	22950	-56.30	20240613	4300	133.26	20231219	1.13	N	232140	100	82 억	633059	N	N	9070	N	N
73	20241218	091015	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	10110	-120	5	-1.17	551647780	54783	9.81	10190	10190	10000	13290	7170	10230	10069.63	0.77	0	-15280	10543	10386	10133	9976	9723	10465	10055	82	3060	100	6340	10	1	82045350	8295	61.27	2.68	12	0.07	165.00	3767.00	22950	20240613	-55.95	3600	20231211	180.83	22950	-55.95	20240613	5020	101.39	20240206	22950	-55.95	20240613	4300	135.12	20231219	1.13	N	232140	100	82 억	633059	N	N	9070	N	N
74	20241217	161007	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	10230	250	2	2.51	5556699240	551898	50.90	10140	10290	9880	12970	6990	9980	10067.33	0.79	0	-25241	11093	10536	10213	9656	9333	10375	9495	82	2990	100	6180	10	1	82045350	8393	62.00	2.72	12	0.67	165.00	3767.00	22950	20240613	-55.42	3520	20231208	190.62	22950	-55.42	20240613	5020	103.78	20240206	22950	-55.42	20240613	4300	137.91	20231219	1.12	N	232140	100	82 억	650984	N	N	9070	N	N
75	20241217	151011	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	10240	260	2	2.61	5194287120	516434	47.63	10140	10290	9880	12970	6990	9980	10057.99	0.79	0	-24147	11093	10536	10213	9656	9333	10375	9495	82	2990	100	6180	10	1	82045350	8401	62.06	2.72	12	0.63	165.00	3767.00	22950	20240613	-55.38	3520	20231208	190.91	22950	-55.38	20240613	5020	103.98	20240206	22950	-55.38	20240613	4300	138.14	20231219	1.12	N	232140	100	82 억	650984	N	N	6100	N	N
76	20241217	141003	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	10220	240	2	2.40	4545967200	452807	41.76	10140	10290	9880	12970	6990	9980	10039.53	0.79	0	-19892	11093	10536	10213	9656	9333	10375	9495	82	2990	100	6180	10	1	82045350	8385	61.94	2.71	12	0.55	165.00	3767.00	22950	20240613	-55.47	3520	20231208	190.34	22950	-55.47	20240613	5020	103.59	20240206	22950	-55.47	20240613	4300	137.67	20231219	1.12	N	232140	100	82 억	650984	N	N	6100	N	N
77	20241217	130959	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	10060	80	2	0.80	3545714960	354321	32.68	10140	10180	9880	12970	6990	9980	10007.07	0.79	0	-26331	11093	10536	10213	9656	9333	10375	9495	82	2990	100	6180	10	1	82045350	8254	60.97	2.67	12	0.43	165.00	3767.00	22950	20240613	-56.17	3520	20231208	185.80	22950	-56.17	20240613	5020	100.40	20240206	22950	-56.17	20240613	4300	133.95	20231219	1.12	N	232140	100	82 억	650984	N	N	6100	N	N
78	20241217	120938	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	9990	10	2	0.10	3140989060	313919	28.95	10140	10180	9880	12970	6990	9980	10005.73	0.79	0	-31401	11093	10536	10213	9656	9333	10375	9495	82	2990	100	6180	10	1	82045350	8196	60.55	2.65	12	0.38	165.00	3767.00	22950	20240613	-56.47	3520	20231208	183.81	22950	-56.47	20240613	5020	99.00	20240206	22950	-56.47	20240613	4300	132.33	20231219	1.12	N	232140	100	82 억	650984	N	N	6100	N	N
79	20241217	110946	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	10030	50	2	0.50	2684452830	268433	24.76	10140	10180	9880	12970	6990	9980	10000.46	0.79	0	-21182	11093	10536	10213	9656	9333	10375	9495	82	2990	100	6180	10	1	82045350	8229	60.79	2.66	12	0.33	165.00	3767.00	22950	20240613	-56.30	3520	20231208	184.94	22950	-56.30	20240613	5020	99.80	20240206	22950	-56.30	20240613	4300	133.26	20231219	1.12	N	232140	100	82 억	650984	N	N	6100	N	N
80	20241217	100956	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	9930	-50	5	-0.50	2193773140	219245	20.22	10140	10180	9880	12970	6990	9980	10006.04	0.79	0	-21256	11093	10536	10213	9656	9333	10375	9495	82	2990	100	6180	10	1	82045350	8147	60.18	2.64	12	0.27	165.00	3767.00	22950	20240613	-56.73	3520	20231208	182.10	22950	-56.73	20240613	5020	97.81	20240206	22950	-56.73	20240613	4300	130.93	20231219	1.12	N	232140	100	82 억	650984	N	N	6100	N	N
81	20241217	091009	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	10060	80	2	0.80	928313370	92236	8.51	10140	10180	9950	12970	6990	9980	10064.55	0.79	0	-6345	11093	10536	10213	9656	9333	10375	9495	82	2990	100	6180	10	1	82045350	8254	60.97	2.67	12	0.11	165.00	3767.00	22950	20240613	-56.17	3520	20231208	185.80	22950	-56.17	20240613	5020	100.40	20240206	22950	-56.17	20240613	4300	133.95	20231219	1.12	N	232140	100	82 억	650984	N	N	6100	N	N
82	20241216	160959	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	9980	-220	5	-2.16	11007757380	1072910	53.92	10450	10770	9890	13260	7140	10200	10260.68	0.90	0	-99742	11066	10632	10066	9632	9066	10850	9850	82	3060	100	6320	10	1	82045350	8188	60.48	2.65	12	1.31	165.00	3767.00	22950	20240613	-56.51	3450	20231207	189.28	22950	-56.51	20240613	5020	98.80	20240206	22950	-56.51	20240613	4300	132.09	20231219	1.11	N	232140	100	82 억	734335	N	N	6100	N	N
83	20241216	151009	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	9930	-270	5	-2.65	10644534620	1036435	52.09	10450	10770	9890	13260	7140	10200	10270.34	0.90	0	-110723	11066	10632	10066	9632	9066	10850	9850	82	3060	100	6320	10	1	82045350	8147	60.18	2.64	12	1.26	165.00	3767.00	22950	20240613	-56.73	3450	20231207	187.83	22950	-56.73	20240613	5020	97.81	20240206	22950	-56.73	20240613	4300	130.93	20231219	1.11	N	232140	100	82 억	734335	N	N	48550	N	N
84	20241216	141007	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	10180	-20	5	-0.20	8450201790	817301	41.08	10450	10770	10090	13260	7140	10200	10339.16	0.90	0	-111631	11066	10632	10066	9632	9066	10850	9850	82	3060	100	6320	10	1	82045350	8352	61.70	2.70	12	1.00	165.00	3767.00	22950	20240613	-55.64	3450	20231207	195.07	22950	-55.64	20240613	5020	102.79	20240206	22950	-55.64	20240613	4300	136.74	20231219	1.11	N	232140	100	82 억	734335	N	N	48550	N	N
85	20241216	131009	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	10210	10	2	0.10	7879871410	761300	38.26	10450	10770	10090	13260	7140	10200	10350.55	0.90	0	-128834	11066	10632	10066	9632	9066	10850	9850	82	3060	100	6320	10	1	82045350	8377	61.88	2.71	12	0.93	165.00	3767.00	22950	20240613	-55.51	3450	20231207	195.94	22950	-55.51	20240613	5020	103.39	20240206	22950	-55.51	20240613	4300	137.44	20231219	1.11	N	232140	100	82 억	734335	N	N	48550	N	N
86	20241216	121008	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	10250	50	2	0.49	7259106610	700534	35.21	10450	10770	10090	13260	7140	10200	10362.25	0.90	0	-120823	11066	10632	10066	9632	9066	10850	9850	82	3060	100	6320	10	1	82045350	8410	62.12	2.72	12	0.85	165.00	3767.00	22950	20240613	-55.34	3450	20231207	197.10	22950	-55.34	20240613	5020	104.18	20240206	22950	-55.34	20240613	4300	138.37	20231219	1.11	N	232140	100	82 억	734335	N	N	48550	N	N
87	20241216	111007	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	10210	10	2	0.10	6683102090	644191	32.38	10450	10770	10090	13260	7140	10200	10374.41	0.90	0	-105418	11066	10632	10066	9632	9066	10850	9850	82	3060	100	6320	10	1	82045350	8377	61.88	2.71	12	0.79	165.00	3767.00	22950	20240613	-55.51	3450	20231207	195.94	22950	-55.51	20240613	5020	103.39	20240206	22950	-55.51	20240613	4300	137.44	20231219	1.11	N	232140	100	82 억	734335	N	N	48550	N	N
88	20241216	101008	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	10300	100	2	0.98	5093390850	488348	24.54	10450	10770	10210	13260	7140	10200	10429.84	0.90	0	-87663	11066	10632	10066	9632	9066	10850	9850	82	3060	100	6320	10	1	82045350	8451	62.42	2.73	12	0.60	165.00	3767.00	22950	20240613	-55.12	3450	20231207	198.55	22950	-55.12	20240613	5020	105.18	20240206	22950	-55.12	20240613	4300	139.53	20231219	1.11	N	232140	100	82 억	734335	N	N	48550	N	N
89	20241216	091008	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	10460	260	2	2.55	2462753550	233491	11.73	10450	10770	10430	13260	7140	10200	10547.54	0.90	0	-38773	11066	10632	10066	9632	9066	10850	9850	82	3060	100	6320	10	1	82045350	8582	63.39	2.78	12	0.28	165.00	3767.00	22950	20240613	-54.42	3450	20231207	203.19	22950	-54.42	20240613	5020	108.37	20240206	22950	-54.42	20240613	4300	143.26	20231219	1.11	N	232140	100	82 억	734335	N	N	48550	N	N
90	20241213	161000	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	10200	440	2	4.51	19891445880	1972168	59.13	9620	10500	9500	12680	6840	9760	10085.93	0.99	0	-44034	10460	10110	9690	9340	8920	10285	9515	82	2920	100	6050	10	1	82045350	8369	61.82	2.71	12	2.40	165.00	3767.00	22950	20240613	-55.56	3440	20231206	196.51	22950	-55.56	20240613	5020	103.19	20240206	22950	-55.56	20240613	3760	171.28	20231213	1.09	N	232140	100	82 억	809923	N	N	48550	N	N
91	20241213	151005	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	10210	450	2	4.61	19096862440	1894260	56.80	9620	10500	9500	12680	6840	9760	10081.54	0.99	0	-56170	10460	10110	9690	9340	8920	10285	9515	82	2920	100	6050	10	1	82045350	8377	61.88	2.71	12	2.31	165.00	3767.00	22950	20240613	-55.51	3440	20231206	196.80	22950	-55.51	20240613	5020	103.39	20240206	22950	-55.51	20240613	3760	171.54	20231213	1.09	N	232140	100	82 억	809923	N	N	449585	N	N
92	20241213	141005	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	10260	500	2	5.12	16043639700	1595825	47.85	9620	10500	9500	12680	6840	9760	10053.62	0.99	0	-69190	10460	10110	9690	9340	8920	10285	9515	82	2920	100	6050	10	1	82045350	8418	62.18	2.72	12	1.95	165.00	3767.00	22950	20240613	-55.29	3440	20231206	198.26	22950	-55.29	20240613	5020	104.38	20240206	22950	-55.29	20240613	3760	172.87	20231213	1.09	N	232140	100	82 억	809923	N	N	449585	N	N
93	20241213	131006	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	10390	630	2	6.45	12065317120	1213279	36.38	9620	10410	9500	12680	6840	9760	9944.48	0.99	0	-38387	10460	10110	9690	9340	8920	10285	9515	82	2920	100	6050	10	1	82045350	8525	62.97	2.76	12	1.48	165.00	3767.00	22950	20240613	-54.73	3440	20231206	202.03	22950	-54.73	20240613	5020	106.97	20240206	22950	-54.73	20240613	3760	176.33	20231213	1.09	N	232140	100	82 억	809923	N	N	449585	N	N
94	20241213	121006	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	9840	80	2	0.82	5615246580	581856	17.45	9620	9850	9500	12680	6840	9760	9650.46	0.99	0	7937	10460	10110	9690	9340	8920	10285	9515	82	2920	100	6050	10	1	82045350	8073	59.64	2.61	12	0.71	165.00	3767.00	22950	20240613	-57.12	3440	20231206	186.05	22950	-57.12	20240613	5020	96.02	20240206	22950	-57.12	20240613	3760	161.70	20231213	1.09	N	232140	100	82 억	809923	N	N	449585	N	N
95	20241213	111004	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	9690	-70	5	-0.72	4402340850	457585	13.72	9620	9760	9500	12680	6840	9760	9620.63	0.99	0	32181	10460	10110	9690	9340	8920	10285	9515	82	2920	100	6050	10	1	82045350	7950	58.73	2.57	12	0.56	165.00	3767.00	22950	20240613	-57.78	3440	20231206	181.69	22950	-57.78	20240613	5020	93.03	20240206	22950	-57.78	20240613	3760	157.71	20231213	1.09	N	232140	100	82 억	809923	N	N	449585	N	N
96	20241213	100956	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	9600	-160	5	-1.64	3462686660	359770	10.79	9620	9760	9500	12680	6840	9760	9624.49	0.99	0	22820	10460	10110	9690	9340	8920	10285	9515	82	2920	100	6050	10	1	82045350	7876	58.18	2.55	12	0.44	165.00	3767.00	22950	20240613	-58.17	3440	20231206	179.07	22950	-58.17	20240613	5020	91.24	20240206	22950	-58.17	20240613	3760	155.32	20231213	1.09	N	232140	100	82 억	809923	N	N	449585	N	N
97	20241213	091006	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	9640	-120	5	-1.23	1139033280	118218	3.54	9620	9730	9570	12680	6840	9760	9634.37	0.99	0	13900	10460	10110	9690	9340	8920	10285	9515	82	2920	100	6050	10	1	82045350	7909	58.42	2.56	12	0.14	165.00	3767.00	22950	20240613	-58.00	3440	20231206	180.23	22950	-58.00	20240613	5020	92.03	20240206	22950	-58.00	20240613	3760	156.38	20231213	1.09	N	232140	100	82 억	809923	N	N	449585	N	N
98	20241212	161005	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9760	560	2	6.09	32228570170	3300166	377.58	9310	10040	9270	11960	6440	9200	9765.83	2.12	0	322985	9813	9506	9003	8696	8193	9660	8850	82	2760	100	5700	10	1	82045350	8008	59.15	2.59	12	4.02	165.00	3767.00	22950	20240613	-57.47	3440	20231206	183.72	22950	-57.47	20240613	5020	94.42	20240206	22950	-57.47	20240613	3635	168.50	20231212	1.15	N	232140	100	82 억	1740274	N	N	419175	N	N
99	20241212	150958	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9880	680	2	7.39	20548587980	2104252	240.75	9310	10040	9270	11960	6440	9200	9765.30	2.12	0	48179	9813	9506	9003	8696	8193	9660	8850	82	2760	100	5700	10	1	82045350	8106	59.88	2.62	12	2.56	165.00	3767.00	22950	20240613	-56.95	3440	20231206	187.21	22950	-56.95	20240613	5020	96.81	20240206	22950	-56.95	20240613	3635	171.80	20231212	1.15	N	232140	100	82 억	1740274	N	N	1604	N	N
100	20241212	140957	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9830	630	2	6.85	14611372800	1504371	172.12	9310	10040	9270	11960	6440	9200	9712.65	2.12	0	113247	9813	9506	9003	8696	8193	9660	8850	82	2760	100	5700	10	1	82045350	8065	59.58	2.61	12	1.83	165.00	3767.00	22950	20240613	-57.17	3440	20231206	185.76	22950	-57.17	20240613	5020	95.82	20240206	22950	-57.17	20240613	3635	170.43	20231212	1.15	N	232140	100	82 억	1740274	N	N	1604	N	N
101	20241212	130945	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9630	430	2	4.67	11960275340	1233280	141.10	9310	10040	9270	11960	6440	9200	9697.99	2.12	0	146322	9813	9506	9003	8696	8193	9660	8850	82	2760	100	5700	10	1	82045350	7901	58.36	2.56	12	1.50	165.00	3767.00	22950	20240613	-58.04	3440	20231206	179.94	22950	-58.04	20240613	5020	91.83	20240206	22950	-58.04	20240613	3635	164.92	20231212	1.15	N	232140	100	82 억	1740274	N	N	1604	N	N
102	20241212	120940	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9860	660	2	7.17	9526004910	984197	112.60	9310	10040	9270	11960	6440	9200	9679.02	2.12	0	145633	9813	9506	9003	8696	8193	9660	8850	82	2760	100	5700	10	1	82045350	8090	59.76	2.62	12	1.20	165.00	3767.00	22950	20240613	-57.04	3440	20231206	186.63	22950	-57.04	20240613	5020	96.41	20240206	22950	-57.04	20240613	3635	171.25	20231212	1.15	N	232140	100	82 억	1740274	N	N	1604	N	N
103	20241212	110952	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9750	550	2	5.98	5493120680	577688	66.09	9310	9800	9270	11960	6440	9200	9508.86	2.12	0	93382	9813	9506	9003	8696	8193	9660	8850	82	2760	100	5700	10	1	82045350	7999	59.09	2.59	12	0.70	165.00	3767.00	22950	20240613	-57.52	3440	20231206	183.43	22950	-57.52	20240613	5020	94.22	20240206	22950	-57.52	20240613	3635	168.23	20231212	1.15	N	232140	100	82 억	1740274	N	N	1604	N	N
104	20241212	100949	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9320	120	2	1.30	3263290790	345880	39.57	9310	9580	9270	11960	6440	9200	9434.82	2.12	0	45178	9813	9506	9003	8696	8193	9660	8850	82	2760	100	5700	10	1	82045350	7647	56.48	2.47	12	0.42	165.00	3767.00	22950	20240613	-59.39	3440	20231206	170.93	22950	-59.39	20240613	5020	85.66	20240206	22950	-59.39	20240613	3635	156.40	20231212	1.15	N	232140	100	82 억	1740274	N	N	1604	N	N
105	20241212	090958	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9510	310	2	3.37	1050105710	111116	12.71	9310	9570	9290	11960	6440	9200	9450.79	2.12	0	-11053	9813	9506	9003	8696	8193	9660	8850	82	2760	100	5700	10	1	82045350	7803	57.64	2.52	12	0.14	165.00	3767.00	22950	20240613	-58.56	3440	20231206	176.45	22950	-58.56	20240613	5020	89.44	20240206	22950	-58.56	20240613	3635	161.62	20231212	1.15	N	232140	100	82 억	1740274	N	N	1604	N	N
106	20241211	160951	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9200	520	2	5.99	7851660610	868893	94.19	8580	9310	8500	11280	6080	8680	9036.36	1.94	0	140972	9046	8862	8566	8382	8086	8955	8475	82	2600	100	5380	10	1	82045350	7548	55.76	2.44	12	1.06	165.00	3767.00	22950	20240613	-59.91	3440	20231206	167.44	22950	-59.91	20240613	5020	83.27	20240206	22950	-59.91	20240613	3600	155.56	20231211	1.21	N	232140	100	82 억	1595586	N	N	1592	N	N
107	20241211	150939	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9250	570	2	6.57	7603992400	842062	91.28	8580	9310	8500	11280	6080	8680	9030.22	1.94	0	134213	9046	8862	8566	8382	8086	8955	8475	82	2600	100	5380	10	1	82045350	7589	56.06	2.46	12	1.03	165.00	3767.00	22950	20240613	-59.69	3440	20231206	168.90	22950	-59.69	20240613	5020	84.26	20240206	22950	-59.69	20240613	3600	156.94	20231211	1.21	N	232140	100	82 억	1595586	N	N	1205	N	N
108	20241211	140958	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9110	430	2	4.95	6913285820	766911	83.14	8580	9310	8500	11280	6080	8680	9014.48	1.94	0	119098	9046	8862	8566	8382	8086	8955	8475	82	2600	100	5380	10	1	82045350	7474	55.21	2.42	12	0.93	165.00	3767.00	22950	20240613	-60.31	3440	20231206	164.83	22950	-60.31	20240613	5020	81.47	20240206	22950	-60.31	20240613	3600	153.06	20231211	1.21	N	232140	100	82 억	1595586	N	N	1205	N	N
109	20241211	131000	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9190	510	2	5.88	6259090730	695435	75.39	8580	9310	8500	11280	6080	8680	9000.27	1.94	0	117402	9046	8862	8566	8382	8086	8955	8475	82	2600	100	5380	10	1	82045350	7540	55.70	2.44	12	0.85	165.00	3767.00	22950	20240613	-59.96	3440	20231206	167.15	22950	-59.96	20240613	5020	83.07	20240206	22950	-59.96	20240613	3600	155.28	20231211	1.21	N	232140	100	82 억	1595586	N	N	1205	N	N
110	20241211	121001	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9160	480	2	5.53	5822382790	648056	70.25	8580	9310	8500	11280	6080	8680	8984.40	1.94	0	115358	9046	8862	8566	8382	8086	8955	8475	82	2600	100	5380	10	1	82045350	7515	55.52	2.43	12	0.79	165.00	3767.00	22950	20240613	-60.09	3440	20231206	166.28	22950	-60.09	20240613	5020	82.47	20240206	22950	-60.09	20240613	3600	154.44	20231211	1.21	N	232140	100	82 억	1595586	N	N	1205	N	N
111	20241211	110957	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9200	520	2	5.99	4934154000	551841	59.82	8580	9260	8500	11280	6080	8680	8941.28	1.94	0	95228	9046	8862	8566	8382	8086	8955	8475	82	2600	100	5380	10	1	82045350	7548	55.76	2.44	12	0.67	165.00	3767.00	22950	20240613	-59.91	3440	20231206	167.44	22950	-59.91	20240613	5020	83.27	20240206	22950	-59.91	20240613	3600	155.56	20231211	1.21	N	232140	100	82 억	1595586	N	N	1205	N	N
112	20241211	100959	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9090	410	2	4.72	3405011020	384929	41.73	8580	9170	8500	11280	6080	8680	8845.84	1.94	0	59911	9046	8862	8566	8382	8086	8955	8475	82	2600	100	5380	10	1	82045350	7458	55.09	2.41	12	0.47	165.00	3767.00	22950	20240613	-60.39	3440	20231206	164.24	22950	-60.39	20240613	5020	81.08	20240206	22950	-60.39	20240613	3600	152.50	20231211	1.21	N	232140	100	82 억	1595586	N	N	1205	N	N
113	20241211	091004	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8740	60	2	0.69	1053286200	122433	13.27	8580	8740	8500	11280	6080	8680	8602.93	1.94	0	56351	9046	8862	8566	8382	8086	8955	8475	82	2600	100	5380	10	1	82045350	7171	52.97	2.32	12	0.15	165.00	3767.00	22950	20240613	-61.92	3440	20231206	154.07	22950	-61.92	20240613	5020	74.10	20240206	22950	-61.92	20240613	3600	142.78	20231211	1.21	N	232140	100	82 억	1595586	N	N	1205	N	N
114	20241210	160949	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8680	370	2	4.45	7859100420	915760	96.16	8270	8750	8270	10800	5820	8310	8582.02	1.67	0	223360	8936	8622	8456	8142	7976	8540	8060	82	2490	100	5150	10	1	82045350	7122	52.61	2.30	12	1.12	165.00	3767.00	22950	20240613	-62.18	3440	20231206	152.33	22950	-62.18	20240613	5020	72.91	20240206	22950	-62.18	20240613	3600	141.11	20231211	1.24	N	232140	100	82 억	1369898	N	N	1205	N	N
115	20241210	150952	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8650	340	2	4.09	7557449670	880879	92.49	8270	8750	8270	10800	5820	8310	8579.57	1.67	0	209540	8936	8622	8456	8142	7976	8540	8060	82	2490	100	5150	10	1	82045350	7097	52.42	2.30	12	1.07	165.00	3767.00	22950	20240613	-62.31	3440	20231206	151.45	22950	-62.31	20240613	5020	72.31	20240206	22950	-62.31	20240613	3600	140.28	20231211	1.24	N	232140	100	82 억	1369898	N	N	2794	N	N
116	20241210	140952	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8730	420	2	5.05	6697022400	781560	82.07	8270	8740	8270	10800	5820	8310	8568.93	1.67	0	177795	8936	8622	8456	8142	7976	8540	8060	82	2490	100	5150	10	1	82045350	7163	52.91	2.32	12	0.95	165.00	3767.00	22950	20240613	-61.96	3440	20231206	153.78	22950	-61.96	20240613	5020	73.90	20240206	22950	-61.96	20240613	3600	142.50	20231211	1.24	N	232140	100	82 억	1369898	N	N	2794	N	N
117	20241210	130952	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8680	370	2	4.45	5997840880	701262	73.63	8270	8700	8270	10800	5820	8310	8553.07	1.67	0	154515	8936	8622	8456	8142	7976	8540	8060	82	2490	100	5150	10	1	82045350	7122	52.61	2.30	12	0.85	165.00	3767.00	22950	20240613	-62.18	3440	20231206	152.33	22950	-62.18	20240613	5020	72.91	20240206	22950	-62.18	20240613	3600	141.11	20231211	1.24	N	232140	100	82 억	1369898	N	N	2794	N	N
118	20241210	120951	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8630	320	2	3.85	5375075000	629115	66.06	8270	8700	8270	10800	5820	8310	8544.02	1.67	0	119497	8936	8622	8456	8142	7976	8540	8060	82	2490	100	5150	10	1	82045350	7081	52.30	2.29	12	0.77	165.00	3767.00	22950	20240613	-62.40	3440	20231206	150.87	22950	-62.40	20240613	5020	71.91	20240206	22950	-62.40	20240613	3600	139.72	20231211	1.24	N	232140	100	82 억	1369898	N	N	2794	N	N
119	20241210	110951	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8610	300	2	3.61	4754466080	557282	58.52	8270	8700	8270	10800	5820	8310	8531.69	1.67	0	94872	8936	8622	8456	8142	7976	8540	8060	82	2490	100	5150	10	1	82045350	7064	52.18	2.29	12	0.68	165.00	3767.00	22950	20240613	-62.48	3440	20231206	150.29	22950	-62.48	20240613	5020	71.51	20240206	22950	-62.48	20240613	3600	139.17	20231211	1.24	N	232140	100	82 억	1369898	N	N	2794	N	N
120	20241210	100952	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8610	300	2	3.61	3245420010	382548	40.17	8270	8630	8270	10800	5820	8310	8483.89	1.67	0	59508	8936	8622	8456	8142	7976	8540	8060	82	2490	100	5150	10	1	82045350	7064	52.18	2.29	12	0.47	165.00	3767.00	22950	20240613	-62.48	3440	20231206	150.29	22950	-62.48	20240613	5020	71.51	20240206	22950	-62.48	20240613	3600	139.17	20231211	1.24	N	232140	100	82 억	1369898	N	N	2794	N	N
121	20241210	090958	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8480	170	2	2.05	1877128940	223057	23.42	8270	8590	8270	10800	5820	8310	8415.67	1.67	0	32006	8936	8622	8456	8142	7976	8540	8060	82	2490	100	5150	10	1	82045350	6957	51.39	2.25	12	0.27	165.00	3767.00	22950	20240613	-63.05	3440	20231206	146.51	22950	-63.05	20240613	5020	68.92	20240206	22950	-63.05	20240613	3600	135.56	20231211	1.24	N	232140	100	82 억	1369898	N	N	2794	N	N
122	20241209	160948	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8310	-720	5	-7.97	7879117900	928185	62.04	8710	8770	8290	11730	6330	9030	8489.11	1.50	0	200895	10110	9570	9090	8550	8070	9330	8310	82	2700	100	5590	10	1	82045350	6818	50.36	2.21	12	1.13	165.00	3767.00	22950	20240613	-63.79	3440	20231206	141.57	22950	-63.79	20240613	5020	65.54	20240206	22950	-63.79	20240613	3600	130.83	20231211	1.16	N	232140	100	82 억	1232098	N	N	2791	N	N
123	20241209	150949	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8360	-670	5	-7.42	7345869120	864167	57.76	8710	8770	8290	11730	6330	9030	8500.07	1.50	0	168879	10110	9570	9090	8550	8070	9330	8310	82	2700	100	5590	10	1	82045350	6859	50.67	2.22	12	1.05	165.00	3767.00	22950	20240613	-63.57	3440	20231206	143.02	22950	-63.57	20240613	5020	66.53	20240206	22950	-63.57	20240613	3600	132.22	20231211	1.16	N	232140	100	82 억	1232098	N	N	1045	N	N
124	20241209	140951	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8400	-630	5	-6.98	6316462340	741217	49.55	8710	8770	8290	11730	6330	9030	8521.24	1.50	0	112271	10110	9570	9090	8550	8070	9330	8310	82	2700	100	5590	10	1	82045350	6892	50.91	2.23	12	0.90	165.00	3767.00	22950	20240613	-63.40	3440	20231206	144.19	22950	-63.40	20240613	5020	67.33	20240206	22950	-63.40	20240613	3600	133.33	20231211	1.16	N	232140	100	82 억	1232098	N	N	1045	N	N
125	20241209	130953	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8310	-720	5	-7.97	5663069110	663394	44.34	8710	8770	8290	11730	6330	9030	8535.96	1.50	0	73100	10110	9570	9090	8550	8070	9330	8310	82	2700	100	5590	10	1	82045350	6818	50.36	2.21	12	0.81	165.00	3767.00	22950	20240613	-63.79	3440	20231206	141.57	22950	-63.79	20240613	5020	65.54	20240206	22950	-63.79	20240613	3600	130.83	20231211	1.16	N	232140	100	82 억	1232098	N	N	1045	N	N
126	20241209	120949	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8470	-560	5	-6.20	4854828090	566977	37.90	8710	8770	8400	11730	6330	9030	8562.04	1.50	0	52952	10110	9570	9090	8550	8070	9330	8310	82	2700	100	5590	10	1	82045350	6949	51.33	2.25	12	0.69	165.00	3767.00	22950	20240613	-63.09	3440	20231206	146.22	22950	-63.09	20240613	5020	68.73	20240206	22950	-63.09	20240613	3600	135.28	20231211	1.16	N	232140	100	82 억	1232098	N	N	1045	N	N
127	20241209	110950	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8520	-510	5	-5.65	3868719700	450344	30.10	8710	8770	8480	11730	6330	9030	8589.86	1.50	0	23488	10110	9570	9090	8550	8070	9330	8310	82	2700	100	5590	10	1	82045350	6990	51.64	2.26	12	0.55	165.00	3767.00	22950	20240613	-62.88	3440	20231206	147.67	22950	-62.88	20240613	5020	69.72	20240206	22950	-62.88	20240613	3600	136.67	20231211	1.16	N	232140	100	82 억	1232098	N	N	1045	N	N
128	20241209	100948	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8660	-370	5	-4.10	2901258070	337423	22.55	8710	8770	8480	11730	6330	9030	8597.33	1.50	0	-12788	10110	9570	9090	8550	8070	9330	8310	82	2700	100	5590	10	1	82045350	7105	52.48	2.30	12	0.41	165.00	3767.00	22950	20240613	-62.27	3440	20231206	151.74	22950	-62.27	20240613	5020	72.51	20240206	22950	-62.27	20240613	3600	140.56	20231211	1.16	N	232140	100	82 억	1232098	N	N	1045	N	N
129	20241209	090942	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8650	-380	5	-4.21	1040763900	120778	8.07	8710	8770	8540	11730	6330	9030	8614.62	1.50	0	-8079	10110	9570	9090	8550	8070	9330	8310	82	2700	100	5590	10	1	82045350	7097	52.42	2.30	12	0.15	165.00	3767.00	22950	20240613	-62.31	3440	20231206	151.45	22950	-62.31	20240613	5020	72.31	20240206	22950	-62.31	20240613	3600	140.28	20231211	1.16	N	232140	100	82 억	1232098	N	N	1045	N	N
130	20241206	160941	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9030	-600	5	-6.23	13459803990	1488168	42.45	9610	9630	8610	12510	6750	9630	9044.48	1.66	0	-56956	10750	10190	9540	8980	8330	10470	9260	82	2880	100	5970	10	1	82045350	7409	54.73	2.40	12	1.81	165.00	3767.00	22950	20240613	-60.65	3440	20231206	162.50	22950	-60.65	20240613	5020	79.88	20240206	22950	-60.65	20240613	3440	162.50	20231206	1.13	N	232140	100	82 억	1360459	N	N	1045	N	N
131	20241206	150945	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9030	-600	5	-6.23	13142827280	1452987	41.45	9610	9630	8610	12510	6750	9630	9045.31	1.66	0	-55709	10750	10190	9540	8980	8330	10470	9260	82	2880	100	5970	10	1	82045350	7409	54.73	2.40	12	1.77	165.00	3767.00	22950	20240613	-60.65	3440	20231206	162.50	22950	-60.65	20240613	5020	79.88	20240206	22950	-60.65	20240613	3440	162.50	20231206	1.13	N	232140	100	82 억	1360459	N	N	2021	N	N
132	20241206	140942	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9030	-600	5	-6.23	12055498750	1332618	38.01	9610	9630	8610	12510	6750	9630	9046.39	1.66	0	-84985	10750	10190	9540	8980	8330	10470	9260	82	2880	100	5970	10	1	82045350	7409	54.73	2.40	12	1.62	165.00	3767.00	22950	20240613	-60.65	3440	20231206	162.50	22950	-60.65	20240613	5020	79.88	20240206	22950	-60.65	20240613	3440	162.50	20231206	1.13	N	232140	100	82 억	1360459	N	N	2021	N	N
133	20241206	130943	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8940	-690	5	-7.17	11433146690	1263468	36.04	9610	9630	8610	12510	6750	9630	9048.93	1.66	0	-87242	10750	10190	9540	8980	8330	10470	9260	82	2880	100	5970	10	1	82045350	7335	54.18	2.37	12	1.54	165.00	3767.00	22950	20240613	-61.05	3440	20231206	159.88	22950	-61.05	20240613	5020	78.09	20240206	22950	-61.05	20240613	3440	159.88	20231206	1.13	N	232140	100	82 억	1360459	N	N	2021	N	N
134	20241206	120939	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8980	-650	5	-6.75	10830662820	1196299	34.12	9610	9630	8610	12510	6750	9630	9053.38	1.66	0	-80006	10750	10190	9540	8980	8330	10470	9260	82	2880	100	5970	10	1	82045350	7368	54.42	2.38	12	1.46	165.00	3767.00	22950	20240613	-60.87	3440	20231206	161.05	22950	-60.87	20240613	5020	78.88	20240206	22950	-60.87	20240613	3440	161.05	20231206	1.13	N	232140	100	82 억	1360459	N	N	2021	N	N
135	20241206	110934	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8780	-850	5	-8.83	9390417100	1034126	29.50	9610	9630	8610	12510	6750	9630	9080.43	1.66	0	-68706	10750	10190	9540	8980	8330	10470	9260	82	2880	100	5970	10	1	82045350	7204	53.21	2.33	12	1.26	165.00	3767.00	22950	20240613	-61.74	3440	20231206	155.23	22950	-61.74	20240613	5020	74.90	20240206	22950	-61.74	20240613	3440	155.23	20231206	1.13	N	232140	100	82 억	1360459	N	N	2021	N	N
136	20241206	100935	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9000	-630	5	-6.54	5565143260	600064	17.12	9610	9630	8930	12510	6750	9630	9274.13	1.66	0	-33287	10750	10190	9540	8980	8330	10470	9260	82	2880	100	5970	10	1	82045350	7384	54.55	2.39	12	0.73	165.00	3767.00	22950	20240613	-60.78	3440	20231206	161.63	22950	-60.78	20240613	5020	79.28	20240206	22950	-60.78	20240613	3440	161.63	20231206	1.13	N	232140	100	82 억	1360459	N	N	2021	N	N
137	20241206	090942	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9540	-90	5	-0.93	1320329960	138868	3.96	9610	9630	9420	12510	6750	9630	9507.63	1.66	0	-12048	10750	10190	9540	8980	8330	10470	9260	82	2880	100	5970	10	1	82045350	7827	57.82	2.53	12	0.17	165.00	3767.00	22950	20240613	-58.43	3440	20231206	177.33	22950	-58.43	20240613	5020	90.04	20240206	22950	-58.43	20240613	3440	177.33	20231206	1.13	N	232140	100	82 억	1360459	N	N	2021	N	N
138	20241205	160923	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9630	760	2	8.57	33703989440	3475338	400.10	8930	10100	8890	11530	6210	8870	9698.12	1.31	0	281093	9216	9042	8916	8742	8616	9130	8830	82	2660	100	5490	10	1	82045350	7901	58.36	2.56	12	4.24	165.00	3767.00	22950	20240613	-58.04	3440	20231206	179.94	22950	-58.04	20240613	5020	91.83	20240206	22950	-58.04	20240613	3440	179.94	20231206	1.11	N	232140	100	82 억	1078840	N	N	2021	N	N
139	20241205	150930	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9690	820	2	9.24	32753380110	3376981	388.77	8930	10100	8890	11530	6210	8870	9699.05	1.31	0	248976	9216	9042	8916	8742	8616	9130	8830	82	2660	100	5490	10	1	82045350	7950	58.73	2.57	12	4.12	165.00	3767.00	22950	20240613	-57.78	3440	20231206	181.69	22950	-57.78	20240613	5020	93.03	20240206	22950	-57.78	20240613	3440	181.69	20231206	1.11	N	232140	100	82 억	1078840	N	N	3085	N	N
140	20241205	140915	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10020	1150	2	12.97	28174805070	2910061	335.02	8930	10100	8890	11530	6210	8870	9681.90	1.31	0	182150	9216	9042	8916	8742	8616	9130	8830	82	2660	100	5490	10	1	82045350	8221	60.73	2.66	12	3.55	165.00	3767.00	22950	20240613	-56.34	3440	20231206	191.28	22950	-56.34	20240613	5020	99.60	20240206	22950	-56.34	20240613	3440	191.28	20231206	1.11	N	232140	100	82 억	1078840	N	N	3085	N	N
141	20241205	130925	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9780	910	2	10.26	20277553360	2114885	243.48	8930	10000	8890	11530	6210	8870	9588.07	1.31	0	89861	9216	9042	8916	8742	8616	9130	8830	82	2660	100	5490	10	1	82045350	8024	59.27	2.60	12	2.58	165.00	3767.00	22950	20240613	-57.39	3440	20231206	184.30	22950	-57.39	20240613	5020	94.82	20240206	22950	-57.39	20240613	3440	184.30	20231206	1.11	N	232140	100	82 억	1078840	N	N	3085	N	N
142	20241205	120925	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9710	840	2	9.47	13751724710	1450689	167.01	8930	9790	8890	11530	6210	8870	9479.51	1.31	0	160901	9216	9042	8916	8742	8616	9130	8830	82	2660	100	5490	10	1	82045350	7967	58.85	2.58	12	1.77	165.00	3767.00	22950	20240613	-57.69	3440	20231206	182.27	22950	-57.69	20240613	5020	93.43	20240206	22950	-57.69	20240613	3440	182.27	20231206	1.11	N	232140	100	82 억	1078840	N	N	3085	N	N
143	20241205	110924	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9670	800	2	9.02	12069547980	1277330	147.05	8930	9780	8890	11530	6210	8870	9449.11	1.31	0	158075	9216	9042	8916	8742	8616	9130	8830	82	2660	100	5490	10	1	82045350	7934	58.61	2.57	12	1.56	165.00	3767.00	22950	20240613	-57.86	3440	20231206	181.10	22950	-57.86	20240613	5020	92.63	20240206	22950	-57.86	20240613	3440	181.10	20231206	1.11	N	232140	100	82 억	1078840	N	N	3085	N	N
144	20241205	100921	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9510	640	2	7.22	5860641320	635237	73.13	8930	9540	8890	11530	6210	8870	9226.00	1.31	0	72327	9216	9042	8916	8742	8616	9130	8830	82	2660	100	5490	10	1	82045350	7803	57.64	2.52	12	0.77	165.00	3767.00	22950	20240613	-58.56	3440	20231206	176.45	22950	-58.56	20240613	5020	89.44	20240206	22950	-58.56	20240613	3440	176.45	20231206	1.11	N	232140	100	82 억	1078840	N	N	3085	N	N
145	20241205	090929	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9020	150	2	1.69	704698400	78618	9.05	8930	9070	8890	11530	6210	8870	8963.76	1.31	0	10961	9216	9042	8916	8742	8616	9130	8830	82	2660	100	5490	10	1	82045350	7400	54.67	2.39	12	0.10	165.00	3767.00	22950	20240613	-60.70	3440	20231206	162.21	22950	-60.70	20240613	5020	79.68	20240206	22950	-60.70	20240613	3440	162.21	20231206	1.11	N	232140	100	82 억	1078840	N	N	3085	N	N
146	20241204	160909	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8870	-330	5	-3.59	7635561550	857794	112.58	8840	9090	8790	11960	6440	9200	8901.42	1.20	0	146718	9600	9400	9200	9000	8800	9500	9100	82	2760	100	5700	10	1	82045350	7277	53.76	2.35	12	1.05	165.00	3767.00	22950	20240613	-61.35	3440	20231206	157.85	22950	-61.35	20240613	5020	76.69	20240206	22950	-61.35	20240613	3440	157.85	20231206	1.14	N	232140	100	82 억	981588	N	N	3083	N	N
147	20241204	150909	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8840	-360	5	-3.91	7176763330	805985	105.78	8840	9090	8790	11960	6440	9200	8904.34	1.20	0	143510	9600	9400	9200	9000	8800	9500	9100	82	2760	100	5700	10	1	82045350	7253	53.58	2.35	12	0.98	165.00	3767.00	22950	20240613	-61.48	3440	20231206	156.98	22950	-61.48	20240613	5020	76.10	20240206	22950	-61.48	20240613	3440	156.98	20231206	1.14	N	232140	100	82 억	981588	N	N	2506	N	N
148	20241204	140911	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8840	-360	5	-3.91	6185697600	693698	91.04	8840	9090	8790	11960	6440	9200	8916.99	1.20	0	116055	9600	9400	9200	9000	8800	9500	9100	82	2760	100	5700	10	1	82045350	7253	53.58	2.35	12	0.85	165.00	3767.00	22950	20240613	-61.48	3440	20231206	156.98	22950	-61.48	20240613	5020	76.10	20240206	22950	-61.48	20240613	3440	156.98	20231206	1.14	N	232140	100	82 억	981588	N	N	2506	N	N
149	20241204	130902	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8930	-270	5	-2.93	5733487720	642726	84.35	8840	9090	8790	11960	6440	9200	8920.58	1.20	0	116546	9600	9400	9200	9000	8800	9500	9100	82	2760	100	5700	10	1	82045350	7327	54.12	2.37	12	0.78	165.00	3767.00	22950	20240613	-61.09	3440	20231206	159.59	22950	-61.09	20240613	5020	77.89	20240206	22950	-61.09	20240613	3440	159.59	20231206	1.14	N	232140	100	82 억	981588	N	N	2506	N	N
150	20241204	120859	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8830	-370	5	-4.02	5251399120	588495	77.24	8840	9090	8790	11960	6440	9200	8923.44	1.20	0	101131	9600	9400	9200	9000	8800	9500	9100	82	2760	100	5700	10	1	82045350	7245	53.52	2.34	12	0.72	165.00	3767.00	22950	20240613	-61.53	3440	20231206	156.69	22950	-61.53	20240613	5020	75.90	20240206	22950	-61.53	20240613	3440	156.69	20231206	1.14	N	232140	100	82 억	981588	N	N	2506	N	N
151	20241204	110851	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8860	-340	5	-3.70	4161868920	465152	61.05	8840	9090	8820	11960	6440	9200	8947.33	1.20	0	79988	9600	9400	9200	9000	8800	9500	9100	82	2760	100	5700	10	1	82045350	7269	53.70	2.35	12	0.57	165.00	3767.00	22950	20240613	-61.39	3440	20231206	157.56	22950	-61.39	20240613	5020	76.49	20240206	22950	-61.39	20240613	3440	157.56	20231206	1.14	N	232140	100	82 억	981588	N	N	2506	N	N
152	20241204	100855	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9020	-180	5	-1.96	2831680940	315773	41.44	8840	9090	8840	11960	6440	9200	8967.46	1.20	0	71247	9600	9400	9200	9000	8800	9500	9100	82	2760	100	5700	10	1	82045350	7400	54.67	2.39	12	0.38	165.00	3767.00	22950	20240613	-60.70	3440	20231206	162.21	22950	-60.70	20240613	5020	79.68	20240206	22950	-60.70	20240613	3440	162.21	20231206	1.14	N	232140	100	82 억	981588	N	N	2506	N	N
153	20241204	090915	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9040	-160	5	-1.74	950803550	106077	13.92	8840	9090	8840	11960	6440	9200	8963.33	1.20	0	33777	9600	9400	9200	9000	8800	9500	9100	82	2760	100	5700	10	1	82045350	7417	54.79	2.40	12	0.13	165.00	3767.00	22950	20240613	-60.61	3440	20231206	162.79	22950	-60.61	20240613	5020	80.08	20240206	22950	-60.61	20240613	3440	162.79	20231206	1.14	N	232140	100	82 억	981588	N	N	2506	N	N
154	20241203	160947	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9200	-90	5	-0.97	6893333070	748549	128.56	9000	9400	9000	12070	6510	9290	9208.92	1.08	0	94991	9690	9490	9380	9180	9070	9435	9125	82	2780	100	5750	10	1	82045350	7548	55.76	2.44	12	0.91	165.00	3767.00	22950	20240613	-59.91	3440	20231206	167.44	22950	-59.91	20240613	5020	83.27	20240206	22950	-59.91	20240613	3440	167.44	20231206	1.14	N	232140	100	82 억	886719	N	N	2399	N	N
155	20241203	151024	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9190	-100	5	-1.08	6529776410	709035	121.77	9000	9400	9000	12070	6510	9290	9209.36	1.08	0	101445	9690	9490	9380	9180	9070	9435	9125	82	2780	100	5750	10	1	82045350	7540	55.70	2.44	12	0.86	165.00	3767.00	22950	20240613	-59.96	3440	20231206	167.15	22950	-59.96	20240613	5020	83.07	20240206	22950	-59.96	20240613	3440	167.15	20231206	1.14	N	232140	100	82 억	886719	N	N	753	N	N
156	20241203	141004	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9190	-100	5	-1.08	5826112200	632550	108.64	9000	9400	9000	12070	6510	9290	9210.49	1.08	0	88241	9690	9490	9380	9180	9070	9435	9125	82	2780	100	5750	10	1	82045350	7540	55.70	2.44	12	0.77	165.00	3767.00	22950	20240613	-59.96	3440	20231206	167.15	22950	-59.96	20240613	5020	83.07	20240206	22950	-59.96	20240613	3440	167.15	20231206	1.14	N	232140	100	82 억	886719	N	N	753	N	N
157	20241203	131006	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9220	-70	5	-0.75	5209573890	565616	97.14	9000	9400	9000	12070	6510	9290	9210.42	1.08	0	80932	9690	9490	9380	9180	9070	9435	9125	82	2780	100	5750	10	1	82045350	7565	55.88	2.45	12	0.69	165.00	3767.00	22950	20240613	-59.83	3440	20231206	168.02	22950	-59.83	20240613	5020	83.67	20240206	22950	-59.83	20240613	3440	168.02	20231206	1.14	N	232140	100	82 억	886719	N	N	753	N	N
158	20241203	121018	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9220	-70	5	-0.75	4872484730	529042	90.86	9000	9400	9000	12070	6510	9290	9209.99	1.08	0	71323	9690	9490	9380	9180	9070	9435	9125	82	2780	100	5750	10	1	82045350	7565	55.88	2.45	12	0.64	165.00	3767.00	22950	20240613	-59.83	3440	20231206	168.02	22950	-59.83	20240613	5020	83.67	20240206	22950	-59.83	20240613	3440	168.02	20231206	1.14	N	232140	100	82 억	886719	N	N	753	N	N
159	20241203	111000	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9270	-20	5	-0.22	4345829500	471978	81.06	9000	9400	9000	12070	6510	9290	9207.66	1.08	0	62792	9690	9490	9380	9180	9070	9435	9125	82	2780	100	5750	10	1	82045350	7606	56.18	2.46	12	0.58	165.00	3767.00	22950	20240613	-59.61	3440	20231206	169.48	22950	-59.61	20240613	5020	84.66	20240206	22950	-59.61	20240613	3440	169.48	20231206	1.14	N	232140	100	82 억	886719	N	N	753	N	N
160	20241203	100945	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9170	-120	5	-1.29	3360243870	365020	62.69	9000	9400	9000	12070	6510	9290	9205.60	1.08	0	53426	9690	9490	9380	9180	9070	9435	9125	82	2780	100	5750	10	1	82045350	7524	55.58	2.43	12	0.44	165.00	3767.00	22950	20240613	-60.04	3440	20231206	166.57	22950	-60.04	20240613	5020	82.67	20240206	22950	-60.04	20240613	3440	166.57	20231206	1.14	N	232140	100	82 억	886719	N	N	753	N	N
161	20241203	090936	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9300	10	2	0.11	978299990	106106	18.22	9000	9380	9000	12070	6510	9290	9219.90	1.08	0	47318	9690	9490	9380	9180	9070	9435	9125	82	2780	100	5750	10	1	82045350	7630	56.36	2.47	12	0.13	165.00	3767.00	22950	20240613	-59.48	3440	20231206	170.35	22950	-59.48	20240613	5020	85.26	20240206	22950	-59.48	20240613	3440	170.35	20231206	1.14	N	232140	100	82 억	886719	N	N	753	N	N
162	20241202	160922	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9290	-110	5	-1.17	5410097520	575063	107.44	9440	9580	9270	12220	6580	9400	9408.04	1.02	0	54368	10233	9816	9593	9176	8953	9705	9065	82	2820	100	5820	10	1	82045350	7622	56.30	2.47	12	0.70	165.00	3767.00	22950	20240613	-59.52	3440	20231206	170.06	22950	-59.52	20240613	5020	85.06	20240206	22950	-59.52	20240613	3440	170.06	20231206	1.17	N	232140	100	82 억	834534	N	N	753	N	N
163	20241202	151030	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9320	-80	5	-0.85	5091301440	540816	101.04	9440	9580	9270	12220	6580	9400	9414.11	1.02	0	44011	10233	9816	9593	9176	8953	9705	9065	82	2820	100	5820	10	1	82045350	7647	56.48	2.47	12	0.66	165.00	3767.00	22950	20240613	-59.39	3440	20231206	170.93	22950	-59.39	20240613	5020	85.66	20240206	22950	-59.39	20240613	3440	170.93	20231206	1.17	N	232140	100	82 억	834534	N	N	2079	N	N
164	20241202	140956	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9460	60	2	0.64	4267649090	453244	84.68	9440	9580	9270	12220	6580	9400	9415.79	1.02	0	45533	10233	9816	9593	9176	8953	9705	9065	82	2820	100	5820	10	1	82045350	7761	57.33	2.51	12	0.55	165.00	3767.00	22950	20240613	-58.78	3440	20231206	175.00	22950	-58.78	20240613	5020	88.45	20240206	22950	-58.78	20240613	3440	175.00	20231206	1.17	N	232140	100	82 억	834534	N	N	2079	N	N
165	20241202	130933	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9300	-100	5	-1.06	2694317150	287411	53.70	9440	9550	9270	12220	6580	9400	9374.44	1.02	0	69184	10233	9816	9593	9176	8953	9705	9065	82	2820	100	5820	10	1	82045350	7630	56.36	2.47	12	0.35	165.00	3767.00	22950	20240613	-59.48	3440	20231206	170.35	22950	-59.48	20240613	5020	85.26	20240206	22950	-59.48	20240613	3440	170.35	20231206	1.17	N	232140	100	82 억	834534	N	N	2079	N	N
166	20241202	120955	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9310	-90	5	-0.96	2409690350	256834	47.98	9440	9550	9270	12220	6580	9400	9382.29	1.02	0	67816	10233	9816	9593	9176	8953	9705	9065	82	2820	100	5820	10	1	82045350	7638	56.42	2.47	12	0.31	165.00	3767.00	22950	20240613	-59.43	3440	20231206	170.64	22950	-59.43	20240613	5020	85.46	20240206	22950	-59.43	20240613	3440	170.64	20231206	1.17	N	232140	100	82 억	834534	N	N	2079	N	N
167	20241202	110901	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9370	-30	5	-0.32	2131135930	227011	42.41	9440	9550	9270	12220	6580	9400	9387.81	1.02	0	60373	10233	9816	9593	9176	8953	9705	9065	82	2820	100	5820	10	1	82045350	7688	56.79	2.49	12	0.28	165.00	3767.00	22950	20240613	-59.17	3440	20231206	172.38	22950	-59.17	20240613	5020	86.65	20240206	22950	-59.17	20240613	3440	172.38	20231206	1.17	N	232140	100	82 억	834534	N	N	2079	N	N
168	20241202	100914	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9350	-50	5	-0.53	1602629650	170630	31.88	9440	9550	9270	12220	6580	9400	9392.43	1.02	0	39851	10233	9816	9593	9176	8953	9705	9065	82	2820	100	5820	10	1	82045350	7671	56.67	2.48	12	0.21	165.00	3767.00	22950	20240613	-59.26	3440	20231206	171.80	22950	-59.26	20240613	5020	86.25	20240206	22950	-59.26	20240613	3440	171.80	20231206	1.17	N	232140	100	82 억	834534	N	N	2079	N	N
169	20241202	090909	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9410	10	2	0.11	507859850	53684	10.03	9440	9550	9350	12220	6580	9400	9460.17	1.02	0	10653	10233	9816	9593	9176	8953	9705	9065	82	2820	100	5820	10	1	82045350	7720	57.03	2.50	12	0.07	165.00	3767.00	22950	20240613	-59.00	3440	20231206	173.55	22950	-59.00	20240613	5020	87.45	20240206	22950	-59.00	20240613	3440	173.55	20231206	1.17	N	232140	100	82 억	834534	N	N	2079	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History