KissMeData/253590/price/prices-20241201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

ened 61b7199ccb Add accumulated files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	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	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241231	161113	55	40.00	KSQ150	기계·장비	N	N	N	Y	40	N	8740	-60	5	-0.68	1870335650	214224	74.53	8790	8850	8590	11440	6160	8800	8730.92	500	9280	9040	8870	8630	8460	9005	8595	44	2640	100	5450	10	1	43869164	3834	45.76	4.12	12	0.49	191.00	2123.00	17270	20240704	-49.39	6830	20231220	27.96	17270	-49.39	20240704	7420	17.79	20240909	17270	-49.39	20240704	7420	17.79	20240909	3.69	N	253590	100	43 억	N	N	892	N	N
3	20241231	151057	55	40.00	KSQ150	기계·장비	N	N	N	Y	40	N	8740	-60	5	-0.68	1870335650	214224	74.53	8790	8850	8590	11440	6160	8800	8730.92	500	9280	9040	8870	8630	8460	9005	8595	44	2640	100	5450	10	1	43869164	3834	45.76	4.12	12	0.49	191.00	2123.00	17270	20240704	-49.39	6830	20231220	27.96	17270	-49.39	20240704	7420	17.79	20240909	17270	-49.39	20240704	7420	17.79	20240909	3.69	N	253590	100	43 억	N	N	892	N	N
4	20241231	141112	55	40.00	KSQ150	기계·장비	N	N	N	Y	40	N	8740	-60	5	-0.68	1870335650	214224	74.53	8790	8850	8590	11440	6160	8800	8730.92	500	9280	9040	8870	8630	8460	9005	8595	44	2640	100	5450	10	1	43869164	3834	45.76	4.12	12	0.49	191.00	2123.00	17270	20240704	-49.39	6830	20231220	27.96	17270	-49.39	20240704	7420	17.79	20240909	17270	-49.39	20240704	7420	17.79	20240909	3.69	N	253590	100	43 억	N	N	892	N	N
5	20241231	131113	55	40.00	KSQ150	기계·장비	N	N	N	Y	40	N	8740	-60	5	-0.68	1870335650	214224	74.53	8790	8850	8590	11440	6160	8800	8730.92	500	9280	9040	8870	8630	8460	9005	8595	44	2640	100	5450	10	1	43869164	3834	45.76	4.12	12	0.49	191.00	2123.00	17270	20240704	-49.39	6830	20231220	27.96	17270	-49.39	20240704	7420	17.79	20240909	17270	-49.39	20240704	7420	17.79	20240909	3.69	N	253590	100	43 억	N	N	892	N	N
6	20241231	121112	55	40.00	KSQ150	기계·장비	N	N	N	Y	40	N	8740	-60	5	-0.68	1870335650	214224	74.53	8790	8850	8590	11440	6160	8800	8730.92	500	9280	9040	8870	8630	8460	9005	8595	44	2640	100	5450	10	1	43869164	3834	45.76	4.12	12	0.49	191.00	2123.00	17270	20240704	-49.39	6830	20231220	27.96	17270	-49.39	20240704	7420	17.79	20240909	17270	-49.39	20240704	7420	17.79	20240909	3.69	N	253590	100	43 억	N	N	892	N	N
7	20241231	111111	55	40.00	KSQ150	기계·장비	N	N	N	Y	40	N	8740	-60	5	-0.68	1870335650	214224	74.53	8790	8850	8590	11440	6160	8800	8730.92	500	9280	9040	8870	8630	8460	9005	8595	44	2640	100	5450	10	1	43869164	3834	45.76	4.12	12	0.49	191.00	2123.00	17270	20240704	-49.39	6830	20231220	27.96	17270	-49.39	20240704	7420	17.79	20240909	17270	-49.39	20240704	7420	17.79	20240909	3.69	N	253590	100	43 억	N	N	892	N	N
8	20241231	101105	55	40.00	KSQ150	기계·장비	N	N	N	Y	40	N	8740	-60	5	-0.68	1870335650	214224	74.53	8790	8850	8590	11440	6160	8800	8730.92	500	9280	9040	8870	8630	8460	9005	8595	44	2640	100	5450	10	1	43869164	3834	45.76	4.12	12	0.49	191.00	2123.00	17270	20240704	-49.39	6830	20231220	27.96	17270	-49.39	20240704	7420	17.79	20240909	17270	-49.39	20240704	7420	17.79	20240909	3.69	N	253590	100	43 억	N	N	892	N	N
9	20241231	091108	55	40.00	KSQ150	기계·장비	N	N	N	Y	40	N	8740	-60	5	-0.68	1870335650	214224	74.53	8790	8850	8590	11440	6160	8800	8730.92	500	9280	9040	8870	8630	8460	9005	8595	44	2640	100	5450	10	1	43869164	3834	45.76	4.12	12	0.49	191.00	2123.00	17270	20240704	-49.39	6830	20231220	27.96	17270	-49.39	20240704	7420	17.79	20240909	17270	-49.39	20240704	7420	17.79	20240909	3.69	N	253590	100	43 억	N	N	892	N	N
10	20241230	161105	55	40.00	KSQ150	기계·장비	N	N	N	Y	40	N	8740	-60	5	-0.68	1820025990	208456	72.52	8790	8850	8590	11440	6160	8800	8730.92	500	9280	9040	8870	8630	8460	9005	8595	44	2640	100	5450	10	1	43869164	3834	45.76	4.12	12	0.48	191.00	2123.00	17270	20240704	-49.39	6830	20231220	27.96	17270	-49.39	20240704	7420	17.79	20240909	17270	-49.39	20240704	7420	17.79	20240909	3.69	N	253590	100	43 억	N	N	892	N	N
11	20241230	151109	55	40.00	KSQ150	기계·장비	N	N	N	Y	40	N	8750	-50	5	-0.57	1705224210	195325	67.96	8790	8850	8590	11440	6160	8800	8730.19	-129	9280	9040	8870	8630	8460	9005	8595	44	2640	100	5450	10	1	43869164	3839	45.81	4.12	12	0.45	191.00	2123.00	17270	20240704	-49.33	6830	20231220	28.11	17270	-49.33	20240704	7420	17.92	20240909	17270	-49.33	20240704	7420	17.92	20240909	3.69	N	253590	100	43 억	N	N	1870	N	N
12	20241230	141110	55	40.00	KSQ150	기계·장비	N	N	N	Y	40	N	8750	-50	5	-0.57	1461915660	167492	58.27	8790	8850	8590	11440	6160	8800	8728.27	3058	9280	9040	8870	8630	8460	9005	8595	44	2640	100	5450	10	1	43869164	3839	45.81	4.12	12	0.38	191.00	2123.00	17270	20240704	-49.33	6830	20231220	28.11	17270	-49.33	20240704	7420	17.92	20240909	17270	-49.33	20240704	7420	17.92	20240909	3.69	N	253590	100	43 억	N	N	1870	N	N
13	20241230	131111	55	40.00	KSQ150	기계·장비	N	N	N	Y	40	N	8740	-60	5	-0.68	1282201570	146915	51.11	8790	8850	8590	11440	6160	8800	8727.51	8083	9280	9040	8870	8630	8460	9005	8595	44	2640	100	5450	10	1	43869164	3834	45.76	4.12	12	0.33	191.00	2123.00	17270	20240704	-49.39	6830	20231220	27.96	17270	-49.39	20240704	7420	17.79	20240909	17270	-49.39	20240704	7420	17.79	20240909	3.69	N	253590	100	43 억	N	N	1870	N	N
14	20241230	121105	55	40.00	KSQ150	기계·장비	N	N	N	Y	40	N	8740	-60	5	-0.68	962397090	110196	38.34	8790	8850	8590	11440	6160	8800	8733.50	2813	9280	9040	8870	8630	8460	9005	8595	44	2640	100	5450	10	1	43869164	3834	45.76	4.12	12	0.25	191.00	2123.00	17270	20240704	-49.39	6830	20231220	27.96	17270	-49.39	20240704	7420	17.79	20240909	17270	-49.39	20240704	7420	17.79	20240909	3.69	N	253590	100	43 억	N	N	1870	N	N
15	20241230	111109	55	40.00	KSQ150	기계·장비	N	N	N	Y	40	N	8740	-60	5	-0.68	807373110	92456	32.17	8790	8850	8590	11440	6160	8800	8732.51	6313	9280	9040	8870	8630	8460	9005	8595	44	2640	100	5450	10	1	43869164	3834	45.76	4.12	12	0.21	191.00	2123.00	17270	20240704	-49.39	6830	20231220	27.96	17270	-49.39	20240704	7420	17.79	20240909	17270	-49.39	20240704	7420	17.79	20240909	3.69	N	253590	100	43 억	N	N	1870	N	N
16	20241230	101108	55	40.00	KSQ150	기계·장비	N	N	N	Y	40	N	8730	-70	5	-0.80	562373750	64506	22.44	8790	8850	8590	11440	6160	8800	8718.16	7565	9280	9040	8870	8630	8460	9005	8595	44	2640	100	5450	10	1	43869164	3830	45.71	4.11	12	0.15	191.00	2123.00	17270	20240704	-49.45	6830	20231220	27.82	17270	-49.45	20240704	7420	17.65	20240909	17270	-49.45	20240704	7420	17.65	20240909	3.69	N	253590	100	43 억	N	N	1870	N	N
17	20241230	091110	55	40.00	KSQ150	기계·장비	N	N	N	Y	40	N	8700	-100	5	-1.14	171864970	19837	6.90	8790	8790	8590	11440	6160	8800	8663.86	1839	9280	9040	8870	8630	8460	9005	8595	44	2640	100	5450	10	1	43869164	3817	45.55	4.10	12	0.05	191.00	2123.00	17270	20240704	-49.62	6830	20231220	27.38	17270	-49.62	20240704	7420	17.25	20240909	17270	-49.62	20240704	7420	17.25	20240909	3.69	N	253590	100	43 억	N	N	1870	N	N
18	20241227	161103	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	8800	-90	5	-1.01	2511161320	283210	104.93	8800	9110	8700	11550	6230	8890	8866.81	-16518	9343	9116	8983	8756	8623	9050	8690	44	2660	100	5510	10	1	43869164	3860	46.07	4.15	12	0.65	191.00	2123.00	17270	20240704	-49.04	6580	20231219	33.74	17270	-49.04	20240704	7420	18.60	20240909	17270	-49.04	20240704	7060	24.65	20231228	3.65	N	253590	100	43 억	N	N	1870	N	N
19	20241227	151102	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	8800	-90	5	-1.01	2367644200	266896	98.88	8800	9110	8700	11550	6230	8890	8871.03	-22484	9343	9116	8983	8756	8623	9050	8690	44	2660	100	5510	10	1	43869164	3860	46.07	4.15	12	0.61	191.00	2123.00	17270	20240704	-49.04	6580	20231219	33.74	17270	-49.04	20240704	7420	18.60	20240909	17270	-49.04	20240704	7060	24.65	20231228	3.65	N	253590	100	43 억	N	N	499	N	N
20	20241227	141105	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	8770	-120	5	-1.35	2071123310	233181	86.39	8800	9110	8700	11550	6230	8890	8882.04	-23660	9343	9116	8983	8756	8623	9050	8690	44	2660	100	5510	10	1	43869164	3847	45.92	4.13	12	0.53	191.00	2123.00	17270	20240704	-49.22	6580	20231219	33.28	17270	-49.22	20240704	7420	18.19	20240909	17270	-49.22	20240704	7060	24.22	20231228	3.65	N	253590	100	43 억	N	N	499	N	N
21	20241227	131103	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	8740	-150	5	-1.69	1869555800	210174	77.87	8800	9110	8700	11550	6230	8890	8895.28	-26873	9343	9116	8983	8756	8623	9050	8690	44	2660	100	5510	10	1	43869164	3834	45.76	4.12	12	0.48	191.00	2123.00	17270	20240704	-49.39	6580	20231219	32.83	17270	-49.39	20240704	7420	17.79	20240909	17270	-49.39	20240704	7060	23.80	20231228	3.65	N	253590	100	43 억	N	N	499	N	N
22	20241227	121105	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	8720	-170	5	-1.91	1688967700	189583	70.24	8800	9110	8700	11550	6230	8890	8908.87	-20139	9343	9116	8983	8756	8623	9050	8690	44	2660	100	5510	10	1	43869164	3825	45.65	4.11	12	0.43	191.00	2123.00	17270	20240704	-49.51	6580	20231219	32.52	17270	-49.51	20240704	7420	17.52	20240909	17270	-49.51	20240704	7060	23.51	20231228	3.65	N	253590	100	43 억	N	N	499	N	N
23	20241227	111102	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	8850	-40	5	-0.45	1324314480	148080	54.86	8800	9110	8760	11550	6230	8890	8943.29	-13594	9343	9116	8983	8756	8623	9050	8690	44	2660	100	5510	10	1	43869164	3882	46.34	4.17	12	0.34	191.00	2123.00	17270	20240704	-48.76	6580	20231219	34.50	17270	-48.76	20240704	7420	19.27	20240909	17270	-48.76	20240704	7060	25.35	20231228	3.65	N	253590	100	43 억	N	N	499	N	N
24	20241227	101101	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	9070	180	2	2.02	770827110	86321	31.98	8800	9110	8760	11550	6230	8890	8929.84	-6044	9343	9116	8983	8756	8623	9050	8690	44	2660	100	5510	10	1	43869164	3979	47.49	4.27	12	0.20	191.00	2123.00	17270	20240704	-47.48	6580	20231219	37.84	17270	-47.48	20240704	7420	22.24	20240909	17270	-47.48	20240704	7060	28.47	20231228	3.65	N	253590	100	43 억	N	N	499	N	N
25	20241227	091106	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	8830	-60	5	-0.67	152946670	17305	6.41	8800	8960	8760	11550	6230	8890	8837.84	-2227	9343	9116	8983	8756	8623	9050	8690	44	2660	100	5510	10	1	43869164	3874	46.23	4.16	12	0.04	191.00	2123.00	17270	20240704	-48.87	6580	20231219	34.19	17270	-48.87	20240704	7420	19.00	20240909	17270	-48.87	20240704	7060	25.07	20231228	3.65	N	253590	100	43 억	N	N	499	N	N
26	20241226	161057	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	8890	-220	5	-2.41	2372036860	264064	80.93	9180	9210	8850	11840	6380	9110	8983.05	19778	9630	9370	9230	8970	8830	9300	8900	44	2730	100	5640	10	1	43869164	3900	46.54	4.19	12	0.60	191.00	2123.00	17270	20240704	-48.52	6580	20231219	35.11	17270	-48.52	20240704	7420	19.81	20240909	17270	-48.52	20240704	6850	29.78	20231226	3.74	N	253590	100	43 억	N	N	499	N	N
27	20241226	151055	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	8890	-220	5	-2.41	2236931790	248871	76.27	9180	9210	8850	11840	6380	9110	8988.32	18551	9630	9370	9230	8970	8830	9300	8900	44	2730	100	5640	10	1	43869164	3900	46.54	4.19	12	0.57	191.00	2123.00	17270	20240704	-48.52	6580	20231219	35.11	17270	-48.52	20240704	7420	19.81	20240909	17270	-48.52	20240704	6850	29.78	20231226	3.74	N	253590	100	43 억	N	N	506	N	N
28	20241226	141053	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	8940	-170	5	-1.87	1716670600	190388	58.35	9180	9210	8880	11840	6380	9110	9016.70	-7311	9630	9370	9230	8970	8830	9300	8900	44	2730	100	5640	10	1	43869164	3922	46.81	4.21	12	0.43	191.00	2123.00	17270	20240704	-48.23	6580	20231219	35.87	17270	-48.23	20240704	7420	20.49	20240909	17270	-48.23	20240704	6850	30.51	20231226	3.74	N	253590	100	43 억	N	N	506	N	N
29	20241226	131054	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	9020	-90	5	-0.99	1347538580	149093	45.69	9180	9210	8940	11840	6380	9110	9038.24	-4645	9630	9370	9230	8970	8830	9300	8900	44	2730	100	5640	10	1	43869164	3957	47.23	4.25	12	0.34	191.00	2123.00	17270	20240704	-47.77	6580	20231219	37.08	17270	-47.77	20240704	7420	21.56	20240909	17270	-47.77	20240704	6850	31.68	20231226	3.74	N	253590	100	43 억	N	N	506	N	N
30	20241226	121052	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	8990	-120	5	-1.32	1183503220	130843	40.10	9180	9210	8940	11840	6380	9110	9045.22	-8870	9630	9370	9230	8970	8830	9300	8900	44	2730	100	5640	10	1	43869164	3944	47.07	4.23	12	0.30	191.00	2123.00	17270	20240704	-47.94	6580	20231219	36.63	17270	-47.94	20240704	7420	21.16	20240909	17270	-47.94	20240704	6850	31.24	20231226	3.74	N	253590	100	43 억	N	N	506	N	N
31	20241226	111051	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	8960	-150	5	-1.65	957919070	105669	32.38	9180	9210	8940	11840	6380	9110	9065.28	-22142	9630	9370	9230	8970	8830	9300	8900	44	2730	100	5640	10	1	43869164	3931	46.91	4.22	12	0.24	191.00	2123.00	17270	20240704	-48.12	6580	20231219	36.17	17270	-48.12	20240704	7420	20.75	20240909	17270	-48.12	20240704	6850	30.80	20231226	3.74	N	253590	100	43 억	N	N	506	N	N
32	20241226	101054	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	9080	-30	5	-0.33	569535690	62491	19.15	9180	9210	9040	11840	6380	9110	9113.88	-16999	9630	9370	9230	8970	8830	9300	8900	44	2730	100	5640	10	1	43869164	3983	47.54	4.28	12	0.14	191.00	2123.00	17270	20240704	-47.42	6580	20231219	37.99	17270	-47.42	20240704	7420	22.37	20240909	17270	-47.42	20240704	6850	32.55	20231226	3.74	N	253590	100	43 억	N	N	506	N	N
33	20241226	091055	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	9120	10	2	0.11	138317390	15124	4.64	9180	9210	9100	11840	6380	9110	9145.56	-5048	9630	9370	9230	8970	8830	9300	8900	44	2730	100	5640	10	1	43869164	4001	47.75	4.30	12	0.03	191.00	2123.00	17270	20240704	-47.19	6580	20231219	38.60	17270	-47.19	20240704	7420	22.91	20240909	17270	-47.19	20240704	6850	33.14	20231226	3.74	N	253590	100	43 억	N	N	506	N	N
34	20241224	161053	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	9110	-200	5	-2.15	2988836110	323960	66.63	9460	9490	9090	12100	6520	9310	9226.22	-62377	9823	9566	9293	9036	8763	9695	9165	44	2790	100	5770	10	1	43869164	3996	47.70	4.29	12	0.74	191.00	2123.00	17270	20240704	-47.25	6300	20231215	44.60	17270	-47.25	20240704	7420	22.78	20240909	17270	-47.25	20240704	6850	32.99	20231226	3.80	N	253590	100	43 억	N	N	497	N	N
35	20241224	151052	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	9120	-190	5	-2.04	2789280020	302066	62.13	9460	9490	9090	12100	6520	9310	9234.01	-61354	9823	9566	9293	9036	8763	9695	9165	44	2790	100	5770	10	1	43869164	4001	47.75	4.30	12	0.69	191.00	2123.00	17270	20240704	-47.19	6300	20231215	44.76	17270	-47.19	20240704	7420	22.91	20240909	17270	-47.19	20240704	6850	33.14	20231226	3.80	N	253590	100	43 억	N	N	693	N	N
36	20241224	141050	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	9210	-100	5	-1.07	2464017120	266512	54.81	9460	9490	9090	12100	6520	9310	9245.43	-60203	9823	9566	9293	9036	8763	9695	9165	44	2790	100	5770	10	1	43869164	4040	48.22	4.34	12	0.61	191.00	2123.00	17270	20240704	-46.67	6300	20231215	46.19	17270	-46.67	20240704	7420	24.12	20240909	17270	-46.67	20240704	6850	34.45	20231226	3.80	N	253590	100	43 억	N	N	693	N	N
37	20241224	131052	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	9150	-160	5	-1.72	2096159690	226232	46.53	9460	9490	9100	12100	6520	9310	9265.53	-63639	9823	9566	9293	9036	8763	9695	9165	44	2790	100	5770	10	1	43869164	4014	47.91	4.31	12	0.52	191.00	2123.00	17270	20240704	-47.02	6300	20231215	45.24	17270	-47.02	20240704	7420	23.32	20240909	17270	-47.02	20240704	6850	33.58	20231226	3.80	N	253590	100	43 억	N	N	693	N	N
38	20241224	121052	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	9150	-160	5	-1.72	1915979700	206476	42.47	9460	9490	9130	12100	6520	9310	9279.43	-51910	9823	9566	9293	9036	8763	9695	9165	44	2790	100	5770	10	1	43869164	4014	47.91	4.31	12	0.47	191.00	2123.00	17270	20240704	-47.02	6300	20231215	45.24	17270	-47.02	20240704	7420	23.32	20240909	17270	-47.02	20240704	6850	33.58	20231226	3.80	N	253590	100	43 억	N	N	693	N	N
39	20241224	111054	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	9200	-110	5	-1.18	1679657940	180661	37.16	9460	9490	9130	12100	6520	9310	9297.29	-31766	9823	9566	9293	9036	8763	9695	9165	44	2790	100	5770	10	1	43869164	4036	48.17	4.33	12	0.41	191.00	2123.00	17270	20240704	-46.73	6300	20231215	46.03	17270	-46.73	20240704	7420	23.99	20240909	17270	-46.73	20240704	6850	34.31	20231226	3.80	N	253590	100	43 억	N	N	693	N	N
40	20241224	101052	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	9130	-180	5	-1.93	1390274200	149196	30.69	9460	9490	9130	12100	6520	9310	9318.44	-31654	9823	9566	9293	9036	8763	9695	9165	44	2790	100	5770	10	1	43869164	4005	47.80	4.30	12	0.34	191.00	2123.00	17270	20240704	-47.13	6300	20231215	44.92	17270	-47.13	20240704	7420	23.05	20240909	17270	-47.13	20240704	6850	33.28	20231226	3.80	N	253590	100	43 억	N	N	693	N	N
41	20241224	091058	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	9310	0	3	0.00	656546070	69795	14.35	9460	9490	9310	12100	6520	9310	9406.78	-11982	9823	9566	9293	9036	8763	9695	9165	44	2790	100	5770	10	1	43869164	4084	48.74	4.39	12	0.16	191.00	2123.00	17270	20240704	-46.09	6300	20231215	47.78	17270	-46.09	20240704	7420	25.47	20240909	17270	-46.09	20240704	6850	35.91	20231226	3.80	N	253590	100	43 억	N	N	693	N	N
42	20241223	161043	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	9310	440	2	4.96	4510266310	483205	130.57	9020	9550	9020	11530	6210	8870	9334.22	147409	9730	9300	9050	8620	8370	9175	8495	44	2660	100	5490	10	1	43869164	4084	48.74	4.39	12	1.10	191.00	2123.00	17270	20240704	-46.09	6300	20231215	47.78	17270	-46.09	20240704	7420	25.47	20240909	17270	-46.09	20240704	6850	35.91	20231226	3.83	N	253590	100	43 억	N	N	693	N	N
43	20241223	151049	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	9320	450	2	5.07	4317174030	462474	124.97	9020	9550	9020	11530	6210	8870	9334.98	142716	9730	9300	9050	8620	8370	9175	8495	44	2660	100	5490	10	1	43869164	4089	48.80	4.39	12	1.05	191.00	2123.00	17270	20240704	-46.03	6300	20231215	47.94	17270	-46.03	20240704	7420	25.61	20240909	17270	-46.03	20240704	6850	36.06	20231226	3.83	N	253590	100	43 억	N	N	14	N	N
44	20241223	141044	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	9320	450	2	5.07	4085302240	437680	118.27	9020	9550	9020	11530	6210	8870	9334.01	143678	9730	9300	9050	8620	8370	9175	8495	44	2660	100	5490	10	1	43869164	4089	48.80	4.39	12	1.00	191.00	2123.00	17270	20240704	-46.03	6300	20231215	47.94	17270	-46.03	20240704	7420	25.61	20240909	17270	-46.03	20240704	6850	36.06	20231226	3.83	N	253590	100	43 억	N	N	14	N	N
45	20241223	131044	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	9400	530	2	5.98	3370006300	360845	97.51	9020	9550	9020	11530	6210	8870	9339.23	115934	9730	9300	9050	8620	8370	9175	8495	44	2660	100	5490	10	1	43869164	4124	49.21	4.43	12	0.82	191.00	2123.00	17270	20240704	-45.57	6300	20231215	49.21	17270	-45.57	20240704	7420	26.68	20240909	17270	-45.57	20240704	6850	37.23	20231226	3.83	N	253590	100	43 억	N	N	14	N	N
46	20241223	121047	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	9450	580	2	6.54	3059995420	327922	88.61	9020	9550	9020	11530	6210	8870	9331.50	115250	9730	9300	9050	8620	8370	9175	8495	44	2660	100	5490	10	1	43869164	4146	49.48	4.45	12	0.75	191.00	2123.00	17270	20240704	-45.28	6300	20231215	50.00	17270	-45.28	20240704	7420	27.36	20240909	17270	-45.28	20240704	6850	37.96	20231226	3.83	N	253590	100	43 억	N	N	14	N	N
47	20241223	111043	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	9490	620	2	6.99	2633069100	282771	76.41	9020	9550	9020	11530	6210	8870	9311.70	95813	9730	9300	9050	8620	8370	9175	8495	44	2660	100	5490	10	1	43869164	4163	49.69	4.47	12	0.64	191.00	2123.00	17270	20240704	-45.05	6300	20231215	50.63	17270	-45.05	20240704	7420	27.90	20240909	17270	-45.05	20240704	6850	38.54	20231226	3.83	N	253590	100	43 억	N	N	14	N	N
48	20241223	101037	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	9540	670	2	7.55	1833939470	198414	53.61	9020	9550	9020	11530	6210	8870	9243.03	79431	9730	9300	9050	8620	8370	9175	8495	44	2660	100	5490	10	1	43869164	4185	49.95	4.49	12	0.45	191.00	2123.00	17270	20240704	-44.76	6300	20231215	51.43	17270	-44.76	20240704	7420	28.57	20240909	17270	-44.76	20240704	6850	39.27	20231226	3.83	N	253590	100	43 억	N	N	14	N	N
49	20241223	091042	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	9110	240	2	2.71	500510210	55111	14.89	9020	9160	9020	11530	6210	8870	9081.93	11588	9730	9300	9050	8620	8370	9175	8495	44	2660	100	5490	10	1	43869164	3996	47.70	4.29	12	0.13	191.00	2123.00	17270	20240704	-47.25	6300	20231215	44.60	17270	-47.25	20240704	7420	22.78	20240909	17270	-47.25	20240704	6850	32.99	20231226	3.83	N	253590	100	43 억	N	N	14	N	N
50	20241220	161038	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	8870	-480	5	-5.13	3292791700	366231	147.89	9480	9480	8800	12150	6550	9350	8991.27	-26093	9570	9460	9350	9240	9130	9515	9295	44	2800	100	5790	10	1	43869164	3891	46.44	4.18	12	0.83	191.00	2123.00	17270	20240704	-48.64	4510	20231213	96.67	17270	-48.64	20240704	7420	19.54	20240909	17270	-48.64	20240704	6830	29.87	20231220	3.75	N	253590	100	43 억	N	N	14	N	N
51	20241220	151042	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	8820	-530	5	-5.67	3074748220	341535	137.92	9480	9480	8800	12150	6550	9350	9002.73	-26021	9570	9460	9350	9240	9130	9515	9295	44	2800	100	5790	10	1	43869164	3869	46.18	4.15	12	0.78	191.00	2123.00	17270	20240704	-48.93	4510	20231213	95.57	17270	-48.93	20240704	7420	18.87	20240909	17270	-48.93	20240704	6830	29.14	20231220	3.75	N	253590	100	43 억	N	N	1131	N	N
52	20241220	141038	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	8900	-450	5	-4.81	2636326350	291962	117.90	9480	9480	8870	12150	6550	9350	9029.69	-21145	9570	9460	9350	9240	9130	9515	9295	44	2800	100	5790	10	1	43869164	3904	46.60	4.19	12	0.67	191.00	2123.00	17270	20240704	-48.47	4510	20231213	97.34	17270	-48.47	20240704	7420	19.95	20240909	17270	-48.47	20240704	6830	30.31	20231220	3.75	N	253590	100	43 억	N	N	1131	N	N
53	20241220	131038	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	8920	-430	5	-4.60	2367972300	261771	105.71	9480	9480	8900	12150	6550	9350	9045.97	-16913	9570	9460	9350	9240	9130	9515	9295	44	2800	100	5790	10	1	43869164	3913	46.70	4.20	12	0.60	191.00	2123.00	17270	20240704	-48.35	4510	20231213	97.78	17270	-48.35	20240704	7420	20.22	20240909	17270	-48.35	20240704	6830	30.60	20231220	3.75	N	253590	100	43 억	N	N	1131	N	N
54	20241220	121037	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	8910	-440	5	-4.71	2039670680	224973	90.85	9480	9480	8900	12150	6550	9350	9066.29	-18872	9570	9460	9350	9240	9130	9515	9295	44	2800	100	5790	10	1	43869164	3909	46.65	4.20	12	0.51	191.00	2123.00	17270	20240704	-48.41	4510	20231213	97.56	17270	-48.41	20240704	7420	20.08	20240909	17270	-48.41	20240704	6830	30.45	20231220	3.75	N	253590	100	43 억	N	N	1131	N	N
55	20241220	111036	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	9010	-340	5	-3.64	1492911210	163942	66.20	9480	9480	8970	12150	6550	9350	9106.34	-26469	9570	9460	9350	9240	9130	9515	9295	44	2800	100	5790	10	1	43869164	3953	47.17	4.24	12	0.37	191.00	2123.00	17270	20240704	-47.83	4510	20231213	99.78	17270	-47.83	20240704	7420	21.43	20240909	17270	-47.83	20240704	6830	31.92	20231220	3.75	N	253590	100	43 억	N	N	1131	N	N
56	20241220	101038	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	9090	-260	5	-2.78	929189720	101486	40.98	9480	9480	9050	12150	6550	9350	9155.84	-16790	9570	9460	9350	9240	9130	9515	9295	44	2800	100	5790	10	1	43869164	3988	47.59	4.28	12	0.23	191.00	2123.00	17270	20240704	-47.37	4510	20231213	101.55	17270	-47.37	20240704	7420	22.51	20240909	17270	-47.37	20240704	6830	33.09	20231220	3.75	N	253590	100	43 억	N	N	1131	N	N
57	20241220	091040	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	9150	-200	5	-2.14	336428350	36286	14.65	9480	9480	9120	12150	6550	9350	9271.57	-21829	9570	9460	9350	9240	9130	9515	9295	44	2800	100	5790	10	1	43869164	4014	47.91	4.31	12	0.08	191.00	2123.00	17270	20240704	-47.02	4510	20231213	102.88	17270	-47.02	20240704	7420	23.32	20240909	17270	-47.02	20240704	6830	33.97	20231220	3.75	N	253590	100	43 억	N	N	1131	N	N
58	20241219	161035	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	9350	-330	5	-3.41	2302977930	245902	65.77	9330	9460	9240	12580	6780	9680	9365.56	30989	10046	9862	9686	9502	9326	9955	9595	44	2900	100	6000	10	1	43869164	4102	48.95	4.40	12	0.56	191.00	2123.00	17270	20240704	-45.86	4060	20231212	130.30	17270	-45.86	20240704	7420	26.01	20240909	17270	-45.86	20240704	6580	42.10	20231219	3.74	N	253590	100	43 억	N	N	1131	N	N
59	20241219	151033	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	9370	-310	5	-3.20	2171557040	231856	62.01	9330	9460	9240	12580	6780	9680	9365.97	29483	10046	9862	9686	9502	9326	9955	9595	44	2900	100	6000	10	1	43869164	4111	49.06	4.41	12	0.53	191.00	2123.00	17270	20240704	-45.74	4060	20231212	130.79	17270	-45.74	20240704	7420	26.28	20240909	17270	-45.74	20240704	6580	42.40	20231219	3.74	N	253590	100	43 억	N	N	1079	N	N
60	20241219	141035	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	9380	-300	5	-3.10	1885833170	201369	53.86	9330	9460	9240	12580	6780	9680	9365.06	21207	10046	9862	9686	9502	9326	9955	9595	44	2900	100	6000	10	1	43869164	4115	49.11	4.42	12	0.46	191.00	2123.00	17270	20240704	-45.69	4060	20231212	131.03	17270	-45.69	20240704	7420	26.42	20240909	17270	-45.69	20240704	6580	42.55	20231219	3.74	N	253590	100	43 억	N	N	1079	N	N
61	20241219	131033	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	9430	-250	5	-2.58	1786759740	190826	51.04	9330	9460	9240	12580	6780	9680	9363.29	20363	10046	9862	9686	9502	9326	9955	9595	44	2900	100	6000	10	1	43869164	4137	49.37	4.44	12	0.43	191.00	2123.00	17270	20240704	-45.40	4060	20231212	132.27	17270	-45.40	20240704	7420	27.09	20240909	17270	-45.40	20240704	6580	43.31	20231219	3.74	N	253590	100	43 억	N	N	1079	N	N
62	20241219	121036	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	9390	-290	5	-3.00	1486813580	158916	42.50	9330	9430	9240	12580	6780	9680	9355.97	25030	10046	9862	9686	9502	9326	9955	9595	44	2900	100	6000	10	1	43869164	4119	49.16	4.42	12	0.36	191.00	2123.00	17270	20240704	-45.63	4060	20231212	131.28	17270	-45.63	20240704	7420	26.55	20240909	17270	-45.63	20240704	6580	42.71	20231219	3.74	N	253590	100	43 억	N	N	1079	N	N
63	20241219	111033	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	9350	-330	5	-3.41	1288301360	137733	36.84	9330	9430	9240	12580	6780	9680	9353.61	16530	10046	9862	9686	9502	9326	9955	9595	44	2900	100	6000	10	1	43869164	4102	48.95	4.40	12	0.31	191.00	2123.00	17270	20240704	-45.86	4060	20231212	130.30	17270	-45.86	20240704	7420	26.01	20240909	17270	-45.86	20240704	6580	42.10	20231219	3.74	N	253590	100	43 억	N	N	1079	N	N
64	20241219	101026	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	9370	-310	5	-3.20	1028471690	109910	29.40	9330	9430	9240	12580	6780	9680	9357.40	17342	10046	9862	9686	9502	9326	9955	9595	44	2900	100	6000	10	1	43869164	4111	49.06	4.41	12	0.25	191.00	2123.00	17270	20240704	-45.74	4060	20231212	130.79	17270	-45.74	20240704	7420	26.28	20240909	17270	-45.74	20240704	6580	42.40	20231219	3.74	N	253590	100	43 억	N	N	1079	N	N
65	20241219	091036	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	9360	-320	5	-3.31	422036880	45202	12.09	9330	9400	9240	12580	6780	9680	9336.69	2752	10046	9862	9686	9502	9326	9955	9595	44	2900	100	6000	10	1	43869164	4106	49.01	4.41	12	0.10	191.00	2123.00	17270	20240704	-45.80	4060	20231212	130.54	17270	-45.80	20240704	7420	26.15	20240909	17270	-45.80	20240704	6580	42.25	20231219	3.74	N	253590	100	43 억	N	N	1079	N	N
66	20241218	161030	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	9680	0	3	0.00	3586674710	370568	81.54	9610	9870	9510	12580	6780	9680	9678.85	-45049	9980	9830	9600	9450	9220	9905	9525	44	2900	100	6000	10	1	43869164	4247	50.68	4.56	12	0.84	191.00	2123.00	17270	20240704	-43.95	4045	20231211	139.31	17270	-43.95	20240704	7420	30.46	20240909	17270	-43.95	20240704	6580	47.11	20231219	3.69	N	253590	100	43 억	N	N	1079	N	N
67	20241218	151034	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	9690	10	2	0.10	3450061430	356457	78.43	9610	9870	9510	12580	6780	9680	9678.76	-46593	9980	9830	9600	9450	9220	9905	9525	44	2900	100	6000	10	1	43869164	4251	50.73	4.56	12	0.81	191.00	2123.00	17270	20240704	-43.89	4045	20231211	139.56	17270	-43.89	20240704	7420	30.59	20240909	17270	-43.89	20240704	6580	47.26	20231219	3.69	N	253590	100	43 억	N	N	4288	N	N
68	20241218	141032	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	9670	-10	5	-0.10	3075913810	317844	69.93	9610	9870	9510	12580	6780	9680	9677.43	-67762	9980	9830	9600	9450	9220	9905	9525	44	2900	100	6000	10	1	43869164	4242	50.63	4.55	12	0.72	191.00	2123.00	17270	20240704	-44.01	4045	20231211	139.06	17270	-44.01	20240704	7420	30.32	20240909	17270	-44.01	20240704	6580	46.96	20231219	3.69	N	253590	100	43 억	N	N	4288	N	N
69	20241218	131033	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	9600	-80	5	-0.83	2792386450	288444	63.47	9610	9870	9510	12580	6780	9680	9680.86	-73162	9980	9830	9600	9450	9220	9905	9525	44	2900	100	6000	10	1	43869164	4211	50.26	4.52	12	0.66	191.00	2123.00	17270	20240704	-44.41	4045	20231211	137.33	17270	-44.41	20240704	7420	29.38	20240909	17270	-44.41	20240704	6580	45.90	20231219	3.69	N	253590	100	43 억	N	N	4288	N	N
70	20241218	121025	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	9650	-30	5	-0.31	2610072660	269480	59.29	9610	9870	9510	12580	6780	9680	9685.59	-73670	9980	9830	9600	9450	9220	9905	9525	44	2900	100	6000	10	1	43869164	4233	50.52	4.55	12	0.61	191.00	2123.00	17270	20240704	-44.12	4045	20231211	138.57	17270	-44.12	20240704	7420	30.05	20240909	17270	-44.12	20240704	6580	46.66	20231219	3.69	N	253590	100	43 억	N	N	4288	N	N
71	20241218	111032	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	9610	-70	5	-0.72	2402588830	247916	54.55	9610	9870	9510	12580	6780	9680	9691.14	-66363	9980	9830	9600	9450	9220	9905	9525	44	2900	100	6000	10	1	43869164	4216	50.31	4.53	12	0.57	191.00	2123.00	17270	20240704	-44.35	4045	20231211	137.58	17270	-44.35	20240704	7420	29.51	20240909	17270	-44.35	20240704	6580	46.05	20231219	3.69	N	253590	100	43 억	N	N	4288	N	N
72	20241218	101033	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	9750	70	2	0.72	1725730420	178107	39.19	9610	9870	9510	12580	6780	9680	9689.29	-51639	9980	9830	9600	9450	9220	9905	9525	44	2900	100	6000	10	1	43869164	4277	51.05	4.59	12	0.41	191.00	2123.00	17270	20240704	-43.54	4045	20231211	141.04	17270	-43.54	20240704	7420	31.40	20240909	17270	-43.54	20240704	6580	48.18	20231219	3.69	N	253590	100	43 억	N	N	4288	N	N
73	20241218	091036	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	9580	-100	5	-1.03	327220830	34229	7.53	9610	9610	9510	12580	6780	9680	9559.75	-11319	9980	9830	9600	9450	9220	9905	9525	44	2900	100	6000	10	1	43869164	4203	50.16	4.51	12	0.08	191.00	2123.00	17270	20240704	-44.53	4045	20231211	136.84	17270	-44.53	20240704	7420	29.11	20240909	17270	-44.53	20240704	6580	45.59	20231219	3.69	N	253590	100	43 억	N	N	4288	N	N
74	20241217	161028	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	9680	290	2	3.09	4297004700	449062	147.38	9470	9750	9370	12200	6580	9390	9568.75	7040	9830	9610	9480	9260	9130	9545	9195	44	2810	100	5820	10	1	43869164	4247	50.68	4.56	12	1.02	191.00	2123.00	17270	20240704	-43.95	3925	20231208	146.62	17270	-43.95	20240704	7420	30.46	20240909	17270	-43.95	20240704	6580	47.11	20231219	3.66	N	253590	100	43 억	N	N	4288	N	N
75	20241217	151032	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	9680	290	2	3.09	4102401210	428964	140.79	9470	9750	9370	12200	6580	9390	9563.51	10706	9830	9610	9480	9260	9130	9545	9195	44	2810	100	5820	10	1	43869164	4247	50.68	4.56	12	0.98	191.00	2123.00	17270	20240704	-43.95	3925	20231208	146.62	17270	-43.95	20240704	7420	30.46	20240909	17270	-43.95	20240704	6580	47.11	20231219	3.66	N	253590	100	43 억	N	N	4087	N	N
76	20241217	141023	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	9640	250	2	2.66	3046532310	320061	105.04	9470	9700	9370	12200	6580	9390	9518.60	21958	9830	9610	9480	9260	9130	9545	9195	44	2810	100	5820	10	1	43869164	4229	50.47	4.54	12	0.73	191.00	2123.00	17270	20240704	-44.18	3925	20231208	145.61	17270	-44.18	20240704	7420	29.92	20240909	17270	-44.18	20240704	6580	46.50	20231219	3.66	N	253590	100	43 억	N	N	4087	N	N
77	20241217	131019	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	9470	80	2	0.85	1885484580	199104	65.35	9470	9640	9370	12200	6580	9390	9469.85	-15163	9830	9610	9480	9260	9130	9545	9195	44	2810	100	5820	10	1	43869164	4154	49.58	4.46	12	0.45	191.00	2123.00	17270	20240704	-45.17	3925	20231208	141.27	17270	-45.17	20240704	7420	27.63	20240909	17270	-45.17	20240704	6580	43.92	20231219	3.66	N	253590	100	43 억	N	N	4087	N	N
78	20241217	120956	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	9430	40	2	0.43	1701762210	179635	58.96	9470	9640	9370	12200	6580	9390	9473.44	-17184	9830	9610	9480	9260	9130	9545	9195	44	2810	100	5820	10	1	43869164	4137	49.37	4.44	12	0.41	191.00	2123.00	17270	20240704	-45.40	3925	20231208	140.25	17270	-45.40	20240704	7420	27.09	20240909	17270	-45.40	20240704	6580	43.31	20231219	3.66	N	253590	100	43 억	N	N	4087	N	N
79	20241217	111007	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	9450	60	2	0.64	1461274990	154165	50.60	9470	9640	9370	12200	6580	9390	9478.64	-14813	9830	9610	9480	9260	9130	9545	9195	44	2810	100	5820	10	1	43869164	4146	49.48	4.45	12	0.35	191.00	2123.00	17270	20240704	-45.28	3925	20231208	140.76	17270	-45.28	20240704	7420	27.36	20240909	17270	-45.28	20240704	6580	43.62	20231219	3.66	N	253590	100	43 억	N	N	4087	N	N
80	20241217	101015	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	9450	60	2	0.64	1279769660	134961	44.29	9470	9640	9370	12200	6580	9390	9482.51	-11960	9830	9610	9480	9260	9130	9545	9195	44	2810	100	5820	10	1	43869164	4146	49.48	4.45	12	0.31	191.00	2123.00	17270	20240704	-45.28	3925	20231208	140.76	17270	-45.28	20240704	7420	27.36	20240909	17270	-45.28	20240704	6580	43.62	20231219	3.66	N	253590	100	43 억	N	N	4087	N	N
81	20241217	091030	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	9610	220	2	2.34	505389270	53125	17.44	9470	9640	9400	12200	6580	9390	9513.21	3322	9830	9610	9480	9260	9130	9545	9195	44	2810	100	5820	10	1	43869164	4216	50.31	4.53	12	0.12	191.00	2123.00	17270	20240704	-44.35	3925	20231208	144.84	17270	-44.35	20240704	7420	29.51	20240909	17270	-44.35	20240704	6580	46.05	20231219	3.66	N	253590	100	43 억	N	N	4087	N	N
82	20241216	161020	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	9390	0	3	0.00	2880205690	303658	53.87	9500	9700	9350	12200	6580	9390	9485.13	-38831	9770	9580	9300	9110	8830	9440	8970	44	2810	100	5820	10	1	43869164	4119	49.16	4.42	12	0.69	191.00	2123.00	17270	20240704	-45.63	3835	20231207	144.85	17270	-45.63	20240704	7420	26.55	20240909	17270	-45.63	20240704	6580	42.71	20231219	3.62	N	253590	100	43 억	N	N	4087	N	N
83	20241216	151030	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	9380	-10	5	-0.11	2692657750	283690	50.33	9500	9700	9350	12200	6580	9390	9491.55	-46797	9770	9580	9300	9110	8830	9440	8970	44	2810	100	5820	10	1	43869164	4115	49.11	4.42	12	0.65	191.00	2123.00	17270	20240704	-45.69	3835	20231207	144.59	17270	-45.69	20240704	7420	26.42	20240909	17270	-45.69	20240704	6580	42.55	20231219	3.62	N	253590	100	43 억	N	N	30510	N	N
84	20241216	141028	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	9420	30	2	0.32	2338271710	245958	43.64	9500	9700	9400	12200	6580	9390	9506.79	-35731	9770	9580	9300	9110	8830	9440	8970	44	2810	100	5820	10	1	43869164	4132	49.32	4.44	12	0.56	191.00	2123.00	17270	20240704	-45.45	3835	20231207	145.63	17270	-45.45	20240704	7420	26.95	20240909	17270	-45.45	20240704	6580	43.16	20231219	3.62	N	253590	100	43 억	N	N	30510	N	N
85	20241216	131030	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	9460	70	2	0.75	2183830370	229570	40.73	9500	9700	9440	12200	6580	9390	9512.70	-31720	9770	9580	9300	9110	8830	9440	8970	44	2810	100	5820	10	1	43869164	4150	49.53	4.46	12	0.52	191.00	2123.00	17270	20240704	-45.22	3835	20231207	146.68	17270	-45.22	20240704	7420	27.49	20240909	17270	-45.22	20240704	6580	43.77	20231219	3.62	N	253590	100	43 억	N	N	30510	N	N
86	20241216	121029	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	9490	100	2	1.06	1833107860	192546	34.16	9500	9700	9440	12200	6580	9390	9520.36	-21793	9770	9580	9300	9110	8830	9440	8970	44	2810	100	5820	10	1	43869164	4163	49.69	4.47	12	0.44	191.00	2123.00	17270	20240704	-45.05	3835	20231207	147.46	17270	-45.05	20240704	7420	27.90	20240909	17270	-45.05	20240704	6580	44.22	20231219	3.62	N	253590	100	43 억	N	N	30510	N	N
87	20241216	111028	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	9470	80	2	0.85	1618570960	169884	30.14	9500	9700	9440	12200	6580	9390	9527.51	-11919	9770	9580	9300	9110	8830	9440	8970	44	2810	100	5820	10	1	43869164	4154	49.58	4.46	12	0.39	191.00	2123.00	17270	20240704	-45.17	3835	20231207	146.94	17270	-45.17	20240704	7420	27.63	20240909	17270	-45.17	20240704	6580	43.92	20231219	3.62	N	253590	100	43 억	N	N	30510	N	N
88	20241216	101029	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	9520	130	2	1.38	1232071680	129250	22.93	9500	9700	9440	12200	6580	9390	9532.47	-18940	9770	9580	9300	9110	8830	9440	8970	44	2810	100	5820	10	1	43869164	4176	49.84	4.48	12	0.29	191.00	2123.00	17270	20240704	-44.88	3835	20231207	148.24	17270	-44.88	20240704	7420	28.30	20240909	17270	-44.88	20240704	6580	44.68	20231219	3.62	N	253590	100	43 억	N	N	30510	N	N
89	20241216	091029	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	9550	160	2	1.70	467281080	48814	8.66	9500	9700	9500	12200	6580	9390	9572.69	-3420	9770	9580	9300	9110	8830	9440	8970	44	2810	100	5820	10	1	43869164	4190	50.00	4.50	12	0.11	191.00	2123.00	17270	20240704	-44.70	3835	20231207	149.02	17270	-44.70	20240704	7420	28.71	20240909	17270	-44.70	20240704	6580	45.14	20231219	3.62	N	253590	100	43 억	N	N	30510	N	N
90	20241213	161020	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	9390	10	2	0.11	5152701680	557040	38.56	9440	9490	9020	12190	6570	9380	9250.04	-82918	10106	9742	9286	8922	8466	9925	9105	44	2810	100	5810	10	1	43869164	4119	49.16	4.42	12	1.27	191.00	2123.00	17270	20240704	-45.63	3790	20231206	147.76	17270	-45.63	20240704	7420	26.55	20240909	17270	-45.63	20240704	4510	108.20	20231213	3.56	N	253590	100	43 억	N	N	30510	N	N
91	20241213	151026	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	9440	60	2	0.64	4640637160	502562	34.79	9440	9490	9020	12190	6570	9380	9233.93	-95741	10106	9742	9286	8922	8466	9925	9105	44	2810	100	5810	10	1	43869164	4141	49.42	4.45	12	1.15	191.00	2123.00	17270	20240704	-45.34	3790	20231206	149.08	17270	-45.34	20240704	7420	27.22	20240909	17270	-45.34	20240704	4510	109.31	20231213	3.56	N	253590	100	43 억	N	N	225391	N	N
92	20241213	141026	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	9380	0	3	0.00	3950876910	429003	29.70	9440	9440	9020	12190	6570	9380	9209.39	-111830	10106	9742	9286	8922	8466	9925	9105	44	2810	100	5810	10	1	43869164	4115	49.11	4.42	12	0.98	191.00	2123.00	17270	20240704	-45.69	3790	20231206	147.49	17270	-45.69	20240704	7420	26.42	20240909	17270	-45.69	20240704	4510	107.98	20231213	3.56	N	253590	100	43 억	N	N	225391	N	N
93	20241213	131027	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	9340	-40	5	-0.43	3311087310	360775	24.98	9440	9440	9020	12190	6570	9380	9177.64	-97861	10106	9742	9286	8922	8466	9925	9105	44	2810	100	5810	10	1	43869164	4097	48.90	4.40	12	0.82	191.00	2123.00	17270	20240704	-45.92	3790	20231206	146.44	17270	-45.92	20240704	7420	25.88	20240909	17270	-45.92	20240704	4510	107.10	20231213	3.56	N	253590	100	43 억	N	N	225391	N	N
94	20241213	121027	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	9180	-200	5	-2.13	2851624260	311302	21.55	9440	9440	9020	12190	6570	9380	9160.24	-93302	10106	9742	9286	8922	8466	9925	9105	44	2810	100	5810	10	1	43869164	4027	48.06	4.32	12	0.71	191.00	2123.00	17270	20240704	-46.84	3790	20231206	142.22	17270	-46.84	20240704	7420	23.72	20240909	17270	-46.84	20240704	4510	103.55	20231213	3.56	N	253590	100	43 억	N	N	225391	N	N
95	20241213	111025	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	9110	-270	5	-2.88	2566533090	280215	19.40	9440	9440	9020	12190	6570	9380	9159.07	-82599	10106	9742	9286	8922	8466	9925	9105	44	2810	100	5810	10	1	43869164	3996	47.70	4.29	12	0.64	191.00	2123.00	17270	20240704	-47.25	3790	20231206	140.37	17270	-47.25	20240704	7420	22.78	20240909	17270	-47.25	20240704	4510	102.00	20231213	3.56	N	253590	100	43 억	N	N	225391	N	N
96	20241213	101017	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	9090	-290	5	-3.09	2177062260	237403	16.44	9440	9440	9020	12190	6570	9380	9170.23	-68011	10106	9742	9286	8922	8466	9925	9105	44	2810	100	5810	10	1	43869164	3988	47.59	4.28	12	0.54	191.00	2123.00	17270	20240704	-47.37	3790	20231206	139.84	17270	-47.37	20240704	7420	22.51	20240909	17270	-47.37	20240704	4510	101.55	20231213	3.56	N	253590	100	43 억	N	N	225391	N	N
97	20241213	091026	55	40.00	KSQ150	기계.장비	N	N	N	Y	40	N	9340	-40	5	-0.43	398918020	42632	2.95	9440	9440	9260	12190	6570	9380	9357.18	-11324	10106	9742	9286	8922	8466	9925	9105	44	2810	100	5810	10	1	43869164	4097	48.90	4.40	12	0.10	191.00	2123.00	17270	20240704	-45.92	3790	20231206	146.44	17270	-45.92	20240704	7420	25.88	20240909	17270	-45.92	20240704	4510	107.10	20231213	3.56	N	253590	100	43 억	N	N	225391	N	N
98	20241212	161026	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9380	430	2	4.80	13460789540	1435185	439.11	9050	9650	8830	11630	6270	8950	9379.12	224182	9190	9070	8850	8730	8510	9130	8790	44	2680	100	5540	10	1	43869164	4115	49.11	4.42	12	3.27	191.00	2123.00	17270	20240704	-45.69	3790	20231206	147.49	17270	-45.69	20240704	7420	26.42	20240909	17270	-45.69	20240704	4060	131.03	20231212	3.70	N	253590	100	43 억	N	N	210114	N	N
99	20241212	151019	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9510	560	2	6.26	7747222830	826457	252.86	9050	9650	8830	11630	6270	8950	9374.02	89443	9190	9070	8850	8730	8510	9130	8790	44	2680	100	5540	10	1	43869164	4172	49.79	4.48	12	1.88	191.00	2123.00	17270	20240704	-44.93	3790	20231206	150.92	17270	-44.93	20240704	7420	28.17	20240909	17270	-44.93	20240704	4060	134.24	20231212	3.70	N	253590	100	43 억	N	N	771	N	N
100	20241212	141017	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9500	550	2	6.15	6188994040	663330	202.95	9050	9620	8830	11630	6270	8950	9330.19	85632	9190	9070	8850	8730	8510	9130	8790	44	2680	100	5540	10	1	43869164	4168	49.74	4.47	12	1.51	191.00	2123.00	17270	20240704	-44.99	3790	20231206	150.66	17270	-44.99	20240704	7420	28.03	20240909	17270	-44.99	20240704	4060	133.99	20231212	3.70	N	253590	100	43 억	N	N	771	N	N
101	20241212	131005	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9330	380	2	4.25	5316292790	571082	174.73	9050	9620	8830	11630	6270	8950	9309.16	86583	9190	9070	8850	8730	8510	9130	8790	44	2680	100	5540	10	1	43869164	4093	48.85	4.39	12	1.30	191.00	2123.00	17270	20240704	-45.98	3790	20231206	146.17	17270	-45.98	20240704	7420	25.74	20240909	17270	-45.98	20240704	4060	129.80	20231212	3.70	N	253590	100	43 억	N	N	771	N	N
102	20241212	121000	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9510	560	2	6.26	4380281510	471848	144.37	9050	9620	8830	11630	6270	8950	9283.25	81729	9190	9070	8850	8730	8510	9130	8790	44	2680	100	5540	10	1	43869164	4172	49.79	4.48	12	1.08	191.00	2123.00	17270	20240704	-44.93	3790	20231206	150.92	17270	-44.93	20240704	7420	28.17	20240909	17270	-44.93	20240704	4060	134.24	20231212	3.70	N	253590	100	43 억	N	N	771	N	N
103	20241212	111012	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9420	470	2	5.25	2794168750	305365	93.43	9050	9420	8830	11630	6270	8950	9150.26	49614	9190	9070	8850	8730	8510	9130	8790	44	2680	100	5540	10	1	43869164	4132	49.32	4.44	12	0.70	191.00	2123.00	17270	20240704	-45.45	3790	20231206	148.55	17270	-45.45	20240704	7420	26.95	20240909	17270	-45.45	20240704	4060	132.02	20231212	3.70	N	253590	100	43 억	N	N	771	N	N
104	20241212	101009	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8960	10	2	0.11	1113360870	123112	37.67	9050	9140	8830	11630	6270	8950	9043.48	-3302	9190	9070	8850	8730	8510	9130	8790	44	2680	100	5540	10	1	43869164	3931	46.91	4.22	12	0.28	191.00	2123.00	17270	20240704	-48.12	3790	20231206	136.41	17270	-48.12	20240704	7420	20.75	20240909	17270	-48.12	20240704	4060	120.69	20231212	3.70	N	253590	100	43 억	N	N	771	N	N
105	20241212	091019	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9100	150	2	1.68	400834690	44084	13.49	9050	9140	9050	11630	6270	8950	9092.52	-3018	9190	9070	8850	8730	8510	9130	8790	44	2680	100	5540	10	1	43869164	3992	47.64	4.29	12	0.10	191.00	2123.00	17270	20240704	-47.31	3790	20231206	140.11	17270	-47.31	20240704	7420	22.64	20240909	17270	-47.31	20240704	4060	124.14	20231212	3.70	N	253590	100	43 억	N	N	771	N	N
106	20241211	161012	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8950	220	2	2.52	2872635270	323533	74.08	8630	8970	8630	11340	6120	8730	8878.76	-17200	9110	8920	8560	8370	8010	9015	8465	44	2610	100	5410	10	1	43869164	3926	46.86	4.22	12	0.74	191.00	2123.00	17270	20240704	-48.18	3790	20231206	136.15	17270	-48.18	20240704	7420	20.62	20240909	17270	-48.18	20240704	4045	121.26	20231211	3.94	N	253590	100	43 억	N	N	764	N	N
107	20241211	150955	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8950	220	2	2.52	2731988210	307820	70.49	8630	8970	8630	11340	6120	8730	8875.33	-14994	9110	8920	8560	8370	8010	9015	8465	44	2610	100	5410	10	1	43869164	3926	46.86	4.22	12	0.70	191.00	2123.00	17270	20240704	-48.18	3790	20231206	136.15	17270	-48.18	20240704	7420	20.62	20240909	17270	-48.18	20240704	4045	121.26	20231211	3.94	N	253590	100	43 억	N	N	287	N	N
108	20241211	141019	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8850	120	2	1.37	2309185650	260309	59.61	8630	8970	8630	11340	6120	8730	8871.00	-24050	9110	8920	8560	8370	8010	9015	8465	44	2610	100	5410	10	1	43869164	3882	46.34	4.17	12	0.59	191.00	2123.00	17270	20240704	-48.76	3790	20231206	133.51	17270	-48.76	20240704	7420	19.27	20240909	17270	-48.76	20240704	4045	118.79	20231211	3.94	N	253590	100	43 억	N	N	287	N	N
109	20241211	131021	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8870	140	2	1.60	2088545500	235385	53.90	8630	8970	8630	11340	6120	8730	8872.95	-20036	9110	8920	8560	8370	8010	9015	8465	44	2610	100	5410	10	1	43869164	3891	46.44	4.18	12	0.54	191.00	2123.00	17270	20240704	-48.64	3790	20231206	134.04	17270	-48.64	20240704	7420	19.54	20240909	17270	-48.64	20240704	4045	119.28	20231211	3.94	N	253590	100	43 억	N	N	287	N	N
110	20241211	121022	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8870	140	2	1.60	2003454330	225792	51.70	8630	8970	8630	11340	6120	8730	8873.07	-19273	9110	8920	8560	8370	8010	9015	8465	44	2610	100	5410	10	1	43869164	3891	46.44	4.18	12	0.51	191.00	2123.00	17270	20240704	-48.64	3790	20231206	134.04	17270	-48.64	20240704	7420	19.54	20240909	17270	-48.64	20240704	4045	119.28	20231211	3.94	N	253590	100	43 억	N	N	287	N	N
111	20241211	111018	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8850	120	2	1.37	1777881210	200399	45.89	8630	8970	8630	11340	6120	8730	8871.78	-21692	9110	8920	8560	8370	8010	9015	8465	44	2610	100	5410	10	1	43869164	3882	46.34	4.17	12	0.46	191.00	2123.00	17270	20240704	-48.76	3790	20231206	133.51	17270	-48.76	20240704	7420	19.27	20240909	17270	-48.76	20240704	4045	118.79	20231211	3.94	N	253590	100	43 억	N	N	287	N	N
112	20241211	101019	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8850	120	2	1.37	1248125820	140593	32.19	8630	8970	8630	11340	6120	8730	8877.69	-3716	9110	8920	8560	8370	8010	9015	8465	44	2610	100	5410	10	1	43869164	3882	46.34	4.17	12	0.32	191.00	2123.00	17270	20240704	-48.76	3790	20231206	133.51	17270	-48.76	20240704	7420	19.27	20240909	17270	-48.76	20240704	4045	118.79	20231211	3.94	N	253590	100	43 억	N	N	287	N	N
113	20241211	091024	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8850	120	2	1.37	242128220	27683	6.34	8630	8910	8630	11340	6120	8730	8746.52	7507	9110	8920	8560	8370	8010	9015	8465	44	2610	100	5410	10	1	43869164	3882	46.34	4.17	12	0.06	191.00	2123.00	17270	20240704	-48.76	3790	20231206	133.51	17270	-48.76	20240704	7420	19.27	20240909	17270	-48.76	20240704	4045	118.79	20231211	3.94	N	253590	100	43 억	N	N	287	N	N
114	20241210	161009	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8730	540	2	6.59	3693936060	434787	70.15	8200	8750	8200	10640	5740	8190	8496.34	123927	8896	8542	8366	8012	7836	8455	7925	44	2450	100	5070	10	1	43869164	3830	45.71	4.11	12	0.99	191.00	2123.00	17270	20240704	-49.45	3790	20231206	130.34	17270	-49.45	20240704	7420	17.65	20240909	17270	-49.45	20240704	4045	115.82	20231211	3.94	N	253590	100	43 억	N	N	277	N	N
115	20241210	151012	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8700	510	2	6.23	3530547720	416059	67.12	8200	8750	8200	10640	5740	8190	8486.27	112681	8896	8542	8366	8012	7836	8455	7925	44	2450	100	5070	10	1	43869164	3817	45.55	4.10	12	0.95	191.00	2123.00	17270	20240704	-49.62	3790	20231206	129.55	17270	-49.62	20240704	7420	17.25	20240909	17270	-49.62	20240704	4045	115.08	20231211	3.94	N	253590	100	43 억	N	N	1496	N	N
116	20241210	141012	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8730	540	2	6.59	3261789030	385164	62.14	8200	8750	8200	10640	5740	8190	8469.17	97653	8896	8542	8366	8012	7836	8455	7925	44	2450	100	5070	10	1	43869164	3830	45.71	4.11	12	0.88	191.00	2123.00	17270	20240704	-49.45	3790	20231206	130.34	17270	-49.45	20240704	7420	17.65	20240909	17270	-49.45	20240704	4045	115.82	20231211	3.94	N	253590	100	43 억	N	N	1496	N	N
117	20241210	131013	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8680	490	2	5.98	3046259130	360453	58.15	8200	8710	8200	10640	5740	8190	8451.79	92827	8896	8542	8366	8012	7836	8455	7925	44	2450	100	5070	10	1	43869164	3808	45.45	4.09	12	0.82	191.00	2123.00	17270	20240704	-49.74	3790	20231206	129.02	17270	-49.74	20240704	7420	16.98	20240909	17270	-49.74	20240704	4045	114.59	20231211	3.94	N	253590	100	43 억	N	N	1496	N	N
118	20241210	121012	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8580	390	2	4.76	2741454100	325110	52.45	8200	8640	8200	10640	5740	8190	8433.00	79490	8896	8542	8366	8012	7836	8455	7925	44	2450	100	5070	10	1	43869164	3764	44.92	4.04	12	0.74	191.00	2123.00	17270	20240704	-50.32	3790	20231206	126.39	17270	-50.32	20240704	7420	15.63	20240909	17270	-50.32	20240704	4045	112.11	20231211	3.94	N	253590	100	43 억	N	N	1496	N	N
119	20241210	111011	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8520	330	2	4.03	2302717340	273896	44.19	8200	8530	8200	10640	5740	8190	8407.92	82357	8896	8542	8366	8012	7836	8455	7925	44	2450	100	5070	10	1	43869164	3738	44.61	4.01	12	0.62	191.00	2123.00	17270	20240704	-50.67	3790	20231206	124.80	17270	-50.67	20240704	7420	14.82	20240909	17270	-50.67	20240704	4045	110.63	20231211	3.94	N	253590	100	43 억	N	N	1496	N	N
120	20241210	101012	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8510	320	2	3.91	1742510720	207787	33.52	8200	8530	8200	10640	5740	8190	8386.82	67856	8896	8542	8366	8012	7836	8455	7925	44	2450	100	5070	10	1	43869164	3733	44.55	4.01	12	0.47	191.00	2123.00	17270	20240704	-50.72	3790	20231206	124.54	17270	-50.72	20240704	7420	14.69	20240909	17270	-50.72	20240704	4045	110.38	20231211	3.94	N	253590	100	43 억	N	N	1496	N	N
121	20241210	091018	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8380	190	2	2.32	937231320	112714	18.18	8200	8470	8200	10640	5740	8190	8316.05	38631	8896	8542	8366	8012	7836	8455	7925	44	2450	100	5070	10	1	43869164	3676	43.87	3.95	12	0.26	191.00	2123.00	17270	20240704	-51.48	3790	20231206	121.11	17270	-51.48	20240704	7420	12.94	20240909	17270	-51.48	20240704	4045	107.17	20231211	3.94	N	253590	100	43 억	N	N	1496	N	N
122	20241209	161009	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8190	-810	5	-9.00	5073972640	604055	73.85	8610	8720	8190	11700	6300	9000	8401.09	218010	10080	9540	9020	8480	7960	9280	8220	44	2700	100	5580	10	1	43869164	3593	42.88	3.86	12	1.38	191.00	2123.00	17270	20240704	-52.58	3790	20231206	116.09	17270	-52.58	20240704	7420	10.38	20240909	17270	-52.58	20240704	4045	102.47	20231211	4.01	N	253590	100	43 억	N	N	1496	N	N
123	20241209	151010	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8210	-790	5	-8.78	4652410090	552708	67.58	8610	8720	8210	11700	6300	9000	8417.22	193430	10080	9540	9020	8480	7960	9280	8220	44	2700	100	5580	10	1	43869164	3602	42.98	3.87	12	1.26	191.00	2123.00	17270	20240704	-52.46	3790	20231206	116.62	17270	-52.46	20240704	7420	10.65	20240909	17270	-52.46	20240704	4045	102.97	20231211	4.01	N	253590	100	43 억	N	N	562	N	N
124	20241209	141011	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8360	-640	5	-7.11	3902541880	462388	56.53	8610	8720	8250	11700	6300	9000	8439.67	147753	10080	9540	9020	8480	7960	9280	8220	44	2700	100	5580	10	1	43869164	3667	43.77	3.94	12	1.05	191.00	2123.00	17270	20240704	-51.59	3790	20231206	120.58	17270	-51.59	20240704	7420	12.67	20240909	17270	-51.59	20240704	4045	106.67	20231211	4.01	N	253590	100	43 억	N	N	562	N	N
125	20241209	131013	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8300	-700	5	-7.78	3426735660	405222	49.54	8610	8720	8260	11700	6300	9000	8456.10	117012	10080	9540	9020	8480	7960	9280	8220	44	2700	100	5580	10	1	43869164	3641	43.46	3.91	12	0.92	191.00	2123.00	17270	20240704	-51.94	3790	20231206	119.00	17270	-51.94	20240704	7420	11.86	20240909	17270	-51.94	20240704	4045	105.19	20231211	4.01	N	253590	100	43 억	N	N	562	N	N
126	20241209	121009	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8440	-560	5	-6.22	2772060850	326812	39.96	8610	8720	8330	11700	6300	9000	8481.73	85623	10080	9540	9020	8480	7960	9280	8220	44	2700	100	5580	10	1	43869164	3703	44.19	3.98	12	0.74	191.00	2123.00	17270	20240704	-51.13	3790	20231206	122.69	17270	-51.13	20240704	7420	13.75	20240909	17270	-51.13	20240704	4045	108.65	20231211	4.01	N	253590	100	43 억	N	N	562	N	N
127	20241209	111010	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8490	-510	5	-5.67	2426389430	285753	34.94	8610	8720	8330	11700	6300	9000	8490.76	68287	10080	9540	9020	8480	7960	9280	8220	44	2700	100	5580	10	1	43869164	3724	44.45	4.00	12	0.65	191.00	2123.00	17270	20240704	-50.84	3790	20231206	124.01	17270	-50.84	20240704	7420	14.42	20240909	17270	-50.84	20240704	4045	109.89	20231211	4.01	N	253590	100	43 억	N	N	562	N	N
128	20241209	101008	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8550	-450	5	-5.00	1961564990	231313	28.28	8610	8720	8330	11700	6300	9000	8479.56	59655	10080	9540	9020	8480	7960	9280	8220	44	2700	100	5580	10	1	43869164	3751	44.76	4.03	12	0.53	191.00	2123.00	17270	20240704	-50.49	3790	20231206	125.59	17270	-50.49	20240704	7420	15.23	20240909	17270	-50.49	20240704	4045	111.37	20231211	4.01	N	253590	100	43 억	N	N	562	N	N
129	20241209	091002	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8550	-450	5	-5.00	697874120	81643	9.98	8610	8720	8400	11700	6300	9000	8546.47	30709	10080	9540	9020	8480	7960	9280	8220	44	2700	100	5580	10	1	43869164	3751	44.76	4.03	12	0.19	191.00	2123.00	17270	20240704	-50.49	3790	20231206	125.59	17270	-50.49	20240704	7420	15.23	20240909	17270	-50.49	20240704	4045	111.37	20231211	4.01	N	253590	100	43 억	N	N	562	N	N
130	20241206	161001	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9000	-580	5	-6.05	7229271690	811438	137.63	9510	9560	8500	12450	6710	9580	8909.15	-106337	10053	9816	9603	9366	9153	9935	9485	44	2870	100	5930	10	1	43869164	3948	47.12	4.24	12	1.85	191.00	2123.00	17270	20240704	-47.89	3790	20231206	137.47	17270	-47.89	20240704	7420	21.29	20240909	17270	-47.89	20240704	3790	137.47	20231206	4.13	N	253590	100	43 억	N	N	552	N	N
131	20241206	151005	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9000	-580	5	-6.05	7058865960	792465	134.41	9510	9560	8500	12450	6710	9580	8907.48	-110648	10053	9816	9603	9366	9153	9935	9485	44	2870	100	5930	10	1	43869164	3948	47.12	4.24	12	1.81	191.00	2123.00	17270	20240704	-47.89	3790	20231206	137.47	17270	-47.89	20240704	7420	21.29	20240909	17270	-47.89	20240704	3790	137.47	20231206	4.13	N	253590	100	43 억	N	N	473	N	N
132	20241206	141002	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8900	-680	5	-7.10	6493724460	729606	123.75	9510	9560	8500	12450	6710	9580	8900.31	-129695	10053	9816	9603	9366	9153	9935	9485	44	2870	100	5930	10	1	43869164	3904	46.60	4.19	12	1.66	191.00	2123.00	17270	20240704	-48.47	3790	20231206	134.83	17270	-48.47	20240704	7420	19.95	20240909	17270	-48.47	20240704	3790	134.83	20231206	4.13	N	253590	100	43 억	N	N	473	N	N
133	20241206	131002	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8840	-740	5	-7.72	6013701210	675521	114.58	9510	9560	8500	12450	6710	9580	8902.31	-133684	10053	9816	9603	9366	9153	9935	9485	44	2870	100	5930	10	1	43869164	3878	46.28	4.16	12	1.54	191.00	2123.00	17270	20240704	-48.81	3790	20231206	133.25	17270	-48.81	20240704	7420	19.14	20240909	17270	-48.81	20240704	3790	133.25	20231206	4.13	N	253590	100	43 억	N	N	473	N	N
134	20241206	120958	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8880	-700	5	-7.31	5423494840	608806	103.26	9510	9560	8500	12450	6710	9580	8908.41	-136411	10053	9816	9603	9366	9153	9935	9485	44	2870	100	5930	10	1	43869164	3896	46.49	4.18	12	1.39	191.00	2123.00	17270	20240704	-48.58	3790	20231206	134.30	17270	-48.58	20240704	7420	19.68	20240909	17270	-48.58	20240704	3790	134.30	20231206	4.13	N	253590	100	43 억	N	N	473	N	N
135	20241206	110954	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8690	-890	5	-9.29	4747228900	531967	90.23	9510	9560	8500	12450	6710	9580	8923.91	-106922	10053	9816	9603	9366	9153	9935	9485	44	2870	100	5930	10	1	43869164	3812	45.50	4.09	12	1.21	191.00	2123.00	17270	20240704	-49.68	3790	20231206	129.29	17270	-49.68	20240704	7420	17.12	20240909	17270	-49.68	20240704	3790	129.29	20231206	4.13	N	253590	100	43 억	N	N	473	N	N
136	20241206	100954	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	8840	-740	5	-7.72	2839656050	311974	52.91	9510	9560	8810	12450	6710	9580	9102.22	-112465	10053	9816	9603	9366	9153	9935	9485	44	2870	100	5930	10	1	43869164	3878	46.28	4.16	12	0.71	191.00	2123.00	17270	20240704	-48.81	3790	20231206	133.25	17270	-48.81	20240704	7420	19.14	20240909	17270	-48.81	20240704	3790	133.25	20231206	4.13	N	253590	100	43 억	N	N	473	N	N
137	20241206	091002	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9270	-310	5	-3.24	597662470	63787	10.82	9510	9560	9240	12450	6710	9580	9369.65	-27871	10053	9816	9603	9366	9153	9935	9485	44	2870	100	5930	10	1	43869164	4067	48.53	4.37	12	0.15	191.00	2123.00	17270	20240704	-46.32	3790	20231206	144.59	17270	-46.32	20240704	7420	24.93	20240909	17270	-46.32	20240704	3790	144.59	20231206	4.13	N	253590	100	43 억	N	N	473	N	N
138	20241205	160942	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9580	180	2	1.91	5638941880	583107	129.33	9410	9840	9390	12220	6580	9400	9670.74	180972	9746	9572	9426	9252	9106	9660	9340	44	2820	100	5820	10	1	43869164	4203	50.16	4.51	12	1.33	191.00	2123.00	17270	20240704	-44.53	3790	20231206	152.77	17270	-44.53	20240704	7420	29.11	20240909	17270	-44.53	20240704	3790	152.77	20231206	4.14	N	253590	100	43 억	N	N	473	N	N
139	20241205	150950	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9610	210	2	2.23	5505404340	569188	126.24	9410	9840	9390	12220	6580	9400	9672.43	177448	9746	9572	9426	9252	9106	9660	9340	44	2820	100	5820	10	1	43869164	4216	50.31	4.53	12	1.30	191.00	2123.00	17270	20240704	-44.35	3790	20231206	153.56	17270	-44.35	20240704	7420	29.51	20240909	17270	-44.35	20240704	3790	153.56	20231206	4.14	N	253590	100	43 억	N	N	1812	N	N
140	20241205	140934	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9790	390	2	4.15	4500983600	464986	103.13	9410	9840	9390	12220	6580	9400	9679.89	133241	9746	9572	9426	9252	9106	9660	9340	44	2820	100	5820	10	1	43869164	4295	51.26	4.61	12	1.06	191.00	2123.00	17270	20240704	-43.31	3790	20231206	158.31	17270	-43.31	20240704	7420	31.94	20240909	17270	-43.31	20240704	3790	158.31	20231206	4.14	N	253590	100	43 억	N	N	1812	N	N
141	20241205	130945	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9770	370	2	3.94	4031243200	417012	92.49	9410	9840	9390	12220	6580	9400	9667.04	113343	9746	9572	9426	9252	9106	9660	9340	44	2820	100	5820	10	1	43869164	4286	51.15	4.60	12	0.95	191.00	2123.00	17270	20240704	-43.43	3790	20231206	157.78	17270	-43.43	20240704	7420	31.67	20240909	17270	-43.43	20240704	3790	157.78	20231206	4.14	N	253590	100	43 억	N	N	1812	N	N
142	20241205	120944	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9820	420	2	4.47	3609616030	373971	82.95	9410	9840	9390	12220	6580	9400	9652.20	102784	9746	9572	9426	9252	9106	9660	9340	44	2820	100	5820	10	1	43869164	4308	51.41	4.63	12	0.85	191.00	2123.00	17270	20240704	-43.14	3790	20231206	159.10	17270	-43.14	20240704	7420	32.35	20240909	17270	-43.14	20240704	3790	159.10	20231206	4.14	N	253590	100	43 억	N	N	1812	N	N
143	20241205	110943	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9740	340	2	3.62	3034693660	315148	69.90	9410	9840	9390	12220	6580	9400	9629.50	71949	9746	9572	9426	9252	9106	9660	9340	44	2820	100	5820	10	1	43869164	4273	50.99	4.59	12	0.72	191.00	2123.00	17270	20240704	-43.60	3790	20231206	156.99	17270	-43.60	20240704	7420	31.27	20240909	17270	-43.60	20240704	3790	156.99	20231206	4.14	N	253590	100	43 억	N	N	1812	N	N
144	20241205	100942	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9700	300	2	3.19	1998934590	208967	46.35	9410	9760	9390	12220	6580	9400	9565.87	50404	9746	9572	9426	9252	9106	9660	9340	44	2820	100	5820	10	1	43869164	4255	50.79	4.57	12	0.48	191.00	2123.00	17270	20240704	-43.83	3790	20231206	155.94	17270	-43.83	20240704	7420	30.73	20240909	17270	-43.83	20240704	3790	155.94	20231206	4.14	N	253590	100	43 억	N	N	1812	N	N
145	20241205	090948	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9530	130	2	1.38	462803990	48772	10.82	9410	9600	9410	12220	6580	9400	9489.32	19455	9746	9572	9426	9252	9106	9660	9340	44	2820	100	5820	10	1	43869164	4181	49.90	4.49	12	0.11	191.00	2123.00	17270	20240704	-44.82	3790	20231206	151.45	17270	-44.82	20240704	7420	28.44	20240909	17270	-44.82	20240704	3790	151.45	20231206	4.14	N	253590	100	43 억	N	N	1812	N	N
146	20241204	160927	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9400	-270	5	-2.79	4165950470	443485	85.49	9300	9600	9280	12570	6770	9670	9393.56	98444	10336	10002	9806	9472	9276	9905	9375	44	2900	100	5990	10	1	43869164	4124	49.21	4.43	12	1.01	191.00	2123.00	17270	20240704	-45.57	3790	20231206	148.02	17270	-45.57	20240704	7420	26.68	20240909	17270	-45.57	20240704	3790	148.02	20231206	4.18	N	253590	100	43 억	N	N	1811	N	N
147	20241204	150927	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9390	-280	5	-2.90	4033813890	429431	82.78	9300	9600	9280	12570	6770	9670	9393.29	94312	10336	10002	9806	9472	9276	9905	9375	44	2900	100	5990	10	1	43869164	4119	49.16	4.42	12	0.98	191.00	2123.00	17270	20240704	-45.63	3790	20231206	147.76	17270	-45.63	20240704	7420	26.55	20240909	17270	-45.63	20240704	3790	147.76	20231206	4.18	N	253590	100	43 억	N	N	825	N	N
148	20241204	140929	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9330	-340	5	-3.52	3608868440	384108	74.04	9300	9600	9280	12570	6770	9670	9395.34	77897	10336	10002	9806	9472	9276	9905	9375	44	2900	100	5990	10	1	43869164	4093	48.85	4.39	12	0.88	191.00	2123.00	17270	20240704	-45.98	3790	20231206	146.17	17270	-45.98	20240704	7420	25.74	20240909	17270	-45.98	20240704	3790	146.17	20231206	4.18	N	253590	100	43 억	N	N	825	N	N
149	20241204	130921	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9470	-200	5	-2.07	3275450970	348557	67.19	9300	9600	9280	12570	6770	9670	9397.05	75056	10336	10002	9806	9472	9276	9905	9375	44	2900	100	5990	10	1	43869164	4154	49.58	4.46	12	0.79	191.00	2123.00	17270	20240704	-45.17	3790	20231206	149.87	17270	-45.17	20240704	7420	27.63	20240909	17270	-45.17	20240704	3790	149.87	20231206	4.18	N	253590	100	43 억	N	N	825	N	N
150	20241204	120917	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9330	-340	5	-3.52	2854755050	303763	58.55	9300	9600	9280	12570	6770	9670	9397.82	52458	10336	10002	9806	9472	9276	9905	9375	44	2900	100	5990	10	1	43869164	4093	48.85	4.39	12	0.69	191.00	2123.00	17270	20240704	-45.98	3790	20231206	146.17	17270	-45.98	20240704	7420	25.74	20240909	17270	-45.98	20240704	3790	146.17	20231206	4.18	N	253590	100	43 억	N	N	825	N	N
151	20241204	110910	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9340	-330	5	-3.41	2243761730	238158	45.91	9300	9600	9280	12570	6770	9670	9421.14	49964	10336	10002	9806	9472	9276	9905	9375	44	2900	100	5990	10	1	43869164	4097	48.90	4.40	12	0.54	191.00	2123.00	17270	20240704	-45.92	3790	20231206	146.44	17270	-45.92	20240704	7420	25.88	20240909	17270	-45.92	20240704	3790	146.44	20231206	4.18	N	253590	100	43 억	N	N	825	N	N
152	20241204	100913	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9460	-210	5	-2.17	1721420360	182488	35.18	9300	9600	9280	12570	6770	9670	9432.85	56396	10336	10002	9806	9472	9276	9905	9375	44	2900	100	5990	10	1	43869164	4150	49.53	4.46	12	0.42	191.00	2123.00	17270	20240704	-45.22	3790	20231206	149.60	17270	-45.22	20240704	7420	27.49	20240909	17270	-45.22	20240704	3790	149.60	20231206	4.18	N	253590	100	43 억	N	N	825	N	N
153	20241204	090934	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9550	-120	5	-1.24	684864850	72680	14.01	9300	9600	9280	12570	6770	9670	9422.46	26633	10336	10002	9806	9472	9276	9905	9375	44	2900	100	5990	10	1	43869164	4190	50.00	4.50	12	0.17	191.00	2123.00	17270	20240704	-44.70	3790	20231206	151.98	17270	-44.70	20240704	7420	28.71	20240909	17270	-44.70	20240704	3790	151.98	20231206	4.18	N	253590	100	43 억	N	N	825	N	N
154	20241203	161006	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9670	-230	5	-2.32	5035424470	513981	149.21	9840	10140	9610	12870	6930	9900	9796.47	-73081	10473	10186	9953	9666	9433	10070	9550	44	2970	100	6130	10	1	43869164	4242	50.63	4.55	12	1.17	191.00	2123.00	17270	20240704	-44.01	3790	20231206	155.15	17270	-44.01	20240704	7420	30.32	20240909	17270	-44.01	20240704	3790	155.15	20231206	4.17	N	253590	100	43 억	N	N	772	N	N
155	20241203	151046	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9720	-180	5	-1.82	4622899360	471403	136.85	9840	10140	9610	12870	6930	9900	9806.12	-60684	10473	10186	9953	9666	9433	10070	9550	44	2970	100	6130	10	1	43869164	4264	50.89	4.58	12	1.07	191.00	2123.00	17270	20240704	-43.72	3790	20231206	156.46	17270	-43.72	20240704	7420	31.00	20240909	17270	-43.72	20240704	3790	156.46	20231206	4.17	N	253590	100	43 억	N	N	475	N	N
156	20241203	141026	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9760	-140	5	-1.41	4227257120	430847	125.08	9840	10140	9610	12870	6930	9900	9810.92	-53213	10473	10186	9953	9666	9433	10070	9550	44	2970	100	6130	10	1	43869164	4282	51.10	4.60	12	0.98	191.00	2123.00	17270	20240704	-43.49	3790	20231206	157.52	17270	-43.49	20240704	7420	31.54	20240909	17270	-43.49	20240704	3790	157.52	20231206	4.17	N	253590	100	43 억	N	N	475	N	N
157	20241203	131027	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9780	-120	5	-1.21	3921445130	399496	115.97	9840	10140	9610	12870	6930	9900	9815.38	-51430	10473	10186	9953	9666	9433	10070	9550	44	2970	100	6130	10	1	43869164	4290	51.20	4.61	12	0.91	191.00	2123.00	17270	20240704	-43.37	3790	20231206	158.05	17270	-43.37	20240704	7420	31.81	20240909	17270	-43.37	20240704	3790	158.05	20231206	4.17	N	253590	100	43 억	N	N	475	N	N
158	20241203	121039	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9780	-120	5	-1.21	3765880960	383554	111.35	9840	10140	9610	12870	6930	9900	9817.78	-53618	10473	10186	9953	9666	9433	10070	9550	44	2970	100	6130	10	1	43869164	4290	51.20	4.61	12	0.87	191.00	2123.00	17270	20240704	-43.37	3790	20231206	158.05	17270	-43.37	20240704	7420	31.81	20240909	17270	-43.37	20240704	3790	158.05	20231206	4.17	N	253590	100	43 억	N	N	475	N	N
159	20241203	111020	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9800	-100	5	-1.01	3357481370	341749	99.21	9840	10140	9610	12870	6930	9900	9823.77	-65130	10473	10186	9953	9666	9433	10070	9550	44	2970	100	6130	10	1	43869164	4299	51.31	4.62	12	0.78	191.00	2123.00	17270	20240704	-43.25	3790	20231206	158.58	17270	-43.25	20240704	7420	32.08	20240909	17270	-43.25	20240704	3790	158.58	20231206	4.17	N	253590	100	43 억	N	N	475	N	N
160	20241203	101005	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9780	-120	5	-1.21	2181864530	220795	64.10	9840	10140	9720	12870	6930	9900	9881.62	-21715	10473	10186	9953	9666	9433	10070	9550	44	2970	100	6130	10	1	43869164	4290	51.20	4.61	12	0.50	191.00	2123.00	17270	20240704	-43.37	3790	20231206	158.05	17270	-43.37	20240704	7420	31.81	20240909	17270	-43.37	20240704	3790	158.05	20231206	4.17	N	253590	100	43 억	N	N	475	N	N
161	20241203	090956	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10040	140	2	1.41	478774710	48213	14.00	9840	10040	9840	12870	6930	9900	9932.31	20229	10473	10186	9953	9666	9433	10070	9550	44	2970	100	6130	10	1	43869164	4404	52.57	4.73	12	0.11	191.00	2123.00	17270	20240704	-41.86	3790	20231206	164.91	17270	-41.86	20240704	7420	35.31	20240909	17270	-41.86	20240704	3790	164.91	20231206	4.17	N	253590	100	43 억	N	N	475	N	N
162	20241202	160941	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9900	10	2	0.10	3333095420	335423	84.24	9950	10240	9720	12850	6930	9890	9937.39	75328	10483	10186	9973	9676	9463	10080	9570	44	2960	100	6130	10	1	43869164	4343	51.83	4.66	12	0.76	191.00	2123.00	17270	20240704	-42.68	3790	20231206	161.21	17270	-42.68	20240704	7420	33.42	20240909	17270	-42.68	20240704	3790	161.21	20231206	4.17	N	253590	100	43 억	N	N	475	N	N
163	20241202	151100	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9980	90	2	0.91	3078694210	309811	77.81	9950	10240	9720	12850	6930	9890	9937.60	68840	10483	10186	9973	9676	9463	10080	9570	44	2960	100	6130	10	1	43869164	4378	52.25	4.70	12	0.71	191.00	2123.00	17270	20240704	-42.21	3790	20231206	163.32	17270	-42.21	20240704	7420	34.50	20240909	17270	-42.21	20240704	3790	163.32	20231206	4.17	N	253590	100	43 억	N	N	2265	N	N
164	20241202	141015	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	10030	140	2	1.42	2683743570	270322	67.89	9950	10240	9720	12850	6930	9890	9928.20	64242	10483	10186	9973	9676	9463	10080	9570	44	2960	100	6130	10	1	43869164	4400	52.51	4.72	12	0.62	191.00	2123.00	17270	20240704	-41.92	3790	20231206	164.64	17270	-41.92	20240704	7420	35.18	20240909	17270	-41.92	20240704	3790	164.64	20231206	4.17	N	253590	100	43 억	N	N	2265	N	N
165	20241202	130957	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9840	-50	5	-0.51	1803497010	182683	45.88	9950	10040	9720	12850	6930	9890	9872.10	50764	10483	10186	9973	9676	9463	10080	9570	44	2960	100	6130	10	1	43869164	4317	51.52	4.63	12	0.42	191.00	2123.00	17270	20240704	-43.02	3790	20231206	159.63	17270	-43.02	20240704	7420	32.61	20240909	17270	-43.02	20240704	3790	159.63	20231206	4.17	N	253590	100	43 억	N	N	2265	N	N
166	20241202	121016	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9860	-30	5	-0.30	1624130850	164461	41.31	9950	10040	9720	12850	6930	9890	9875.32	45206	10483	10186	9973	9676	9463	10080	9570	44	2960	100	6130	10	1	43869164	4325	51.62	4.64	12	0.37	191.00	2123.00	17270	20240704	-42.91	3790	20231206	160.16	17270	-42.91	20240704	7420	32.88	20240909	17270	-42.91	20240704	3790	160.16	20231206	4.17	N	253590	100	43 억	N	N	2265	N	N
167	20241202	110922	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9890	0	3	0.00	1387278440	140511	35.29	9950	10040	9720	12850	6930	9890	9872.88	42757	10483	10186	9973	9676	9463	10080	9570	44	2960	100	6130	10	1	43869164	4339	51.78	4.66	12	0.32	191.00	2123.00	17270	20240704	-42.73	3790	20231206	160.95	17270	-42.73	20240704	7420	33.29	20240909	17270	-42.73	20240704	3790	160.95	20231206	4.17	N	253590	100	43 억	N	N	2265	N	N
168	20241202	100932	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9850	-40	5	-0.40	1102365500	111658	28.04	9950	10040	9720	12850	6930	9890	9872.42	40716	10483	10186	9973	9676	9463	10080	9570	44	2960	100	6130	10	1	43869164	4321	51.57	4.64	12	0.25	191.00	2123.00	17270	20240704	-42.96	3790	20231206	159.89	17270	-42.96	20240704	7420	32.75	20240909	17270	-42.96	20240704	3790	159.89	20231206	4.17	N	253590	100	43 억	N	N	2265	N	N
169	20241202	090928	55	40.00	KOSDAQ	기계.장비	N	N	N	Y	40	N	9890	0	3	0.00	306622090	30769	7.73	9950	10040	9870	12850	6930	9890	9969.86	9242	10483	10186	9973	9676	9463	10080	9570	44	2960	100	6130	10	1	43869164	4339	51.78	4.66	12	0.07	191.00	2123.00	17270	20240704	-42.73	3790	20231206	160.95	17270	-42.73	20240704	7420	33.29	20240909	17270	-42.73	20240704	3790	160.95	20231206	4.17	N	253590	100	43 억	N	N	2265	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History