KissMeData/084370/price/prices-20250201.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

ened 33f07a966d Update 2025-02-28 2977 top30,price

2025-02-28 18:11:50 +09:00

69 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	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	20250228	160728	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	42000	-3000	5	-6.67	9689955100	222923	157.02	44550	45350	42000	58500	31500	45000	43468.49	30.40	-10858	47433	46216	45383	44166	43333	45800	43750	115	13500	500	31500	50	1	22916042	9625	39.40	2.69	12	0.97	1066.00	15612.00	60000	20240528	-30.00	30300	20241220	38.61	49450	-15.07	20250219	30550	37.48	20250103	60000	-30.00	20240528	30300	38.61	20241220	0.70	N	084370	500	114 억	6965481	N	N	1606	N	N
3	20250228	150732	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	42500	-2500	5	-5.56	8439982800	193237	136.11	44550	45350	42400	58500	31500	45000	43675.20	30.40	-762	47433	46216	45383	44166	43333	45800	43750	115	13500	500	31500	50	1	22916042	9739	39.87	2.72	12	0.84	1066.00	15612.00	60000	20240528	-29.17	30300	20241220	40.26	49450	-14.05	20250219	30550	39.12	20250103	60000	-29.17	20240528	30300	40.26	20241220	0.70	N	084370	500	114 억	6965481	N	N	313	N	N
4	20250228	140733	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	42800	-2200	5	-4.89	7112488550	162071	114.16	44550	45350	42800	58500	31500	45000	43883.36	30.40	-2953	47433	46216	45383	44166	43333	45800	43750	115	13500	500	31500	50	1	22916042	9808	40.15	2.74	12	0.71	1066.00	15612.00	60000	20240528	-28.67	30300	20241220	41.25	49450	-13.45	20250219	30550	40.10	20250103	60000	-28.67	20240528	30300	41.25	20241220	0.70	N	084370	500	114 억	6965481	N	N	313	N	N
5	20250228	130729	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	43250	-1750	5	-3.89	6224713650	141533	99.69	44550	45350	43050	58500	31500	45000	43978.92	30.40	4758	47433	46216	45383	44166	43333	45800	43750	115	13500	500	31500	50	1	22916042	9911	40.57	2.77	12	0.62	1066.00	15612.00	60000	20240528	-27.92	30300	20241220	42.74	49450	-12.54	20250219	30550	41.57	20250103	60000	-27.92	20240528	30300	42.74	20241220	0.70	N	084370	500	114 억	6965481	N	N	313	N	N
6	20250228	120727	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	43100	-1900	5	-4.22	5856864700	133019	93.69	44550	45350	43100	58500	31500	45000	44028.53	30.40	4853	47433	46216	45383	44166	43333	45800	43750	115	13500	500	31500	50	1	22916042	9877	40.43	2.76	12	0.58	1066.00	15612.00	60000	20240528	-28.17	30300	20241220	42.24	49450	-12.84	20250219	30550	41.08	20250103	60000	-28.17	20240528	30300	42.24	20241220	0.70	N	084370	500	114 억	6965481	N	N	313	N	N
7	20250228	110728	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	43350	-1650	5	-3.67	5205097600	117930	83.07	44550	45350	43100	58500	31500	45000	44135.42	30.40	6392	47433	46216	45383	44166	43333	45800	43750	115	13500	500	31500	50	1	22916042	9934	40.67	2.78	12	0.51	1066.00	15612.00	60000	20240528	-27.75	30300	20241220	43.07	49450	-12.34	20250219	30550	41.90	20250103	60000	-27.75	20240528	30300	43.07	20241220	0.70	N	084370	500	114 억	6965481	N	N	313	N	N
8	20250228	100726	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	43850	-1150	5	-2.56	3563822750	80225	56.51	44550	45350	43700	58500	31500	45000	44421.11	30.40	-207	47433	46216	45383	44166	43333	45800	43750	115	13500	500	31500	50	1	22916042	10049	41.14	2.81	12	0.35	1066.00	15612.00	60000	20240528	-26.92	30300	20241220	44.72	49450	-11.32	20250219	30550	43.54	20250103	60000	-26.92	20240528	30300	44.72	20241220	0.70	N	084370	500	114 억	6965481	N	N	313	N	N
9	20250228	090729	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	44600	-400	5	-0.89	1283353650	28749	20.25	44550	45350	43700	58500	31500	45000	44636.91	30.40	-3001	47433	46216	45383	44166	43333	45800	43750	115	13500	500	31500	50	1	22916042	10221	41.84	2.86	12	0.13	1066.00	15612.00	60000	20240528	-25.67	30300	20241220	47.19	49450	-9.81	20250219	30550	45.99	20250103	60000	-25.67	20240528	30300	47.19	20241220	0.70	N	084370	500	114 억	6965481	N	N	313	N	N
10	20250227	160722	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	45000	600	2	1.35	6439996100	141905	168.97	45300	46600	44550	57700	31100	44400	45383.03	30.40	7035	46700	45550	44850	43700	43000	45200	43350	115	13300	500	31080	50	1	22916042	10312	42.21	2.88	12	0.62	1066.00	15612.00	60000	20240528	-25.00	30300	20241220	48.51	49450	-9.00	20250219	30550	47.30	20250103	60000	-25.00	20240528	30300	48.51	20241220	0.71	N	084370	500	114 억	6967427	N	N	313	N	N
11	20250227	150721	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	45050	650	2	1.46	6094067450	134227	159.82	45300	46600	44550	57700	31100	44400	45401.45	30.40	7753	46700	45550	44850	43700	43000	45200	43350	115	13300	500	31080	50	1	22916042	10324	42.26	2.89	12	0.59	1066.00	15612.00	60000	20240528	-24.92	30300	20241220	48.68	49450	-8.90	20250219	30550	47.46	20250103	60000	-24.92	20240528	30300	48.68	20241220	0.71	N	084370	500	114 억	6967427	N	N	624	N	N
12	20250227	140723	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	44850	450	2	1.01	5463617450	120210	143.13	45300	46600	44550	57700	31100	44400	45450.90	30.40	10302	46700	45550	44850	43700	43000	45200	43350	115	13300	500	31080	50	1	22916042	10278	42.07	2.87	12	0.52	1066.00	15612.00	60000	20240528	-25.25	30300	20241220	48.02	49450	-9.30	20250219	30550	46.81	20250103	60000	-25.25	20240528	30300	48.02	20241220	0.71	N	084370	500	114 억	6967427	N	N	624	N	N
13	20250227	130722	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	44950	550	2	1.24	5165962250	113577	135.24	45300	46600	44550	57700	31100	44400	45484.54	30.40	11906	46700	45550	44850	43700	43000	45200	43350	115	13300	500	31080	50	1	22916042	10301	42.17	2.88	12	0.50	1066.00	15612.00	60000	20240528	-25.08	30300	20241220	48.35	49450	-9.10	20250219	30550	47.14	20250103	60000	-25.08	20240528	30300	48.35	20241220	0.71	N	084370	500	114 억	6967427	N	N	624	N	N
14	20250227	120719	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	45050	650	2	1.46	4890871350	107463	127.96	45300	46600	44550	57700	31100	44400	45512.48	30.40	12944	46700	45550	44850	43700	43000	45200	43350	115	13300	500	31080	50	1	22916042	10324	42.26	2.89	12	0.47	1066.00	15612.00	60000	20240528	-24.92	30300	20241220	48.68	49450	-8.90	20250219	30550	47.46	20250103	60000	-24.92	20240528	30300	48.68	20241220	0.71	N	084370	500	114 억	6967427	N	N	624	N	N
15	20250227	110725	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	45150	750	2	1.69	4619172450	101413	120.75	45300	46600	44550	57700	31100	44400	45548.50	30.40	13074	46700	45550	44850	43700	43000	45200	43350	115	13300	500	31080	50	1	22916042	10347	42.35	2.89	12	0.44	1066.00	15612.00	60000	20240528	-24.75	30300	20241220	49.01	49450	-8.70	20250219	30550	47.79	20250103	60000	-24.75	20240528	30300	49.01	20241220	0.71	N	084370	500	114 억	6967427	N	N	624	N	N
16	20250227	100745	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	45000	600	2	1.35	3754408750	82182	97.85	45300	46600	44850	57700	31100	44400	45684.59	30.40	8856	46700	45550	44850	43700	43000	45200	43350	115	13300	500	31080	50	1	22916042	10312	42.21	2.88	12	0.36	1066.00	15612.00	60000	20240528	-25.00	30300	20241220	48.51	49450	-9.00	20250219	30550	47.30	20250103	60000	-25.00	20240528	30300	48.51	20241220	0.71	N	084370	500	114 억	6967427	N	N	624	N	N
17	20250227	090747	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	46300	1900	2	4.28	1604345200	34924	41.58	45300	46600	45100	57700	31100	44400	45939.64	30.40	9084	46700	45550	44850	43700	43000	45200	43350	115	13300	500	31080	50	1	22916042	10610	43.43	2.97	12	0.15	1066.00	15612.00	60000	20240528	-22.83	30300	20241220	52.81	49450	-6.37	20250219	30550	51.55	20250103	60000	-22.83	20240528	30300	52.81	20241220	0.71	N	084370	500	114 억	6967427	N	N	624	N	N
18	20250226	160721	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	44400	-750	5	-1.66	3721132750	83452	83.12	46000	46000	44150	58600	31650	45150	44590.00	30.00	-11579	47850	46500	45000	43650	42150	47175	44325	115	13450	500	31600	50	1	22916042	10175	41.65	2.84	12	0.36	1066.00	15612.00	60000	20240528	-26.00	30300	20241220	46.53	49450	-10.21	20250219	30550	45.34	20250103	60000	-26.00	20240528	30300	46.53	20241220	0.73	N	084370	500	114 억	6875775	N	N	624	N	N
19	20250226	150724	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	44400	-750	5	-1.66	3525377300	79048	78.74	46000	46000	44150	58600	31650	45150	44597.67	30.00	-10379	47850	46500	45000	43650	42150	47175	44325	115	13450	500	31600	50	1	22916042	10175	41.65	2.84	12	0.34	1066.00	15612.00	60000	20240528	-26.00	30300	20241220	46.53	49450	-10.21	20250219	30550	45.34	20250103	60000	-26.00	20240528	30300	46.53	20241220	0.73	N	084370	500	114 억	6875775	N	N	94	N	N
20	20250226	140723	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	44300	-850	5	-1.88	2985953150	66893	66.63	46000	46000	44150	58600	31650	45150	44637.46	30.00	-11814	47850	46500	45000	43650	42150	47175	44325	115	13450	500	31600	50	1	22916042	10152	41.56	2.84	12	0.29	1066.00	15612.00	60000	20240528	-26.17	30300	20241220	46.20	49450	-10.41	20250219	30550	45.01	20250103	60000	-26.17	20240528	30300	46.20	20241220	0.73	N	084370	500	114 억	6875775	N	N	94	N	N
21	20250226	130722	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	44350	-800	5	-1.77	2726681200	61040	60.80	46000	46000	44150	58600	31650	45150	44670.10	30.00	-12097	47850	46500	45000	43650	42150	47175	44325	115	13450	500	31600	50	1	22916042	10163	41.60	2.84	12	0.27	1066.00	15612.00	60000	20240528	-26.08	30300	20241220	46.37	49450	-10.31	20250219	30550	45.17	20250103	60000	-26.08	20240528	30300	46.37	20241220	0.73	N	084370	500	114 억	6875775	N	N	94	N	N
22	20250226	120722	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	44300	-850	5	-1.88	2416865950	54043	53.83	46000	46000	44200	58600	31650	45150	44720.86	30.00	-14021	47850	46500	45000	43650	42150	47175	44325	115	13450	500	31600	50	1	22916042	10152	41.56	2.84	12	0.24	1066.00	15612.00	60000	20240528	-26.17	30300	20241220	46.20	49450	-10.41	20250219	30550	45.01	20250103	60000	-26.17	20240528	30300	46.20	20241220	0.73	N	084370	500	114 억	6875775	N	N	94	N	N
23	20250226	110721	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	44500	-650	5	-1.44	1793704900	40006	39.85	46000	46000	44300	58600	31650	45150	44835.60	30.00	-10948	47850	46500	45000	43650	42150	47175	44325	115	13450	500	31600	50	1	22916042	10198	41.74	2.85	12	0.17	1066.00	15612.00	60000	20240528	-25.83	30300	20241220	46.86	49450	-10.01	20250219	30550	45.66	20250103	60000	-25.83	20240528	30300	46.86	20241220	0.73	N	084370	500	114 억	6875775	N	N	94	N	N
24	20250226	100720	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	44950	-200	5	-0.44	1321856700	29450	29.33	46000	46000	44300	58600	31650	45150	44884.43	30.00	-8547	47850	46500	45000	43650	42150	47175	44325	115	13450	500	31600	50	1	22916042	10301	42.17	2.88	12	0.13	1066.00	15612.00	60000	20240528	-25.08	30300	20241220	48.35	49450	-9.10	20250219	30550	47.14	20250103	60000	-25.08	20240528	30300	48.35	20241220	0.73	N	084370	500	114 억	6875775	N	N	94	N	N
25	20250226	090726	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	45500	350	2	0.78	245213650	5380	5.36	46000	46000	45250	58600	31650	45150	45581.80	30.00	-2493	47850	46500	45000	43650	42150	47175	44325	115	13450	500	31600	50	1	22916042	10427	42.68	2.91	12	0.02	1066.00	15612.00	60000	20240528	-24.17	30300	20241220	50.17	49450	-7.99	20250219	30550	48.94	20250103	60000	-24.17	20240528	30300	50.17	20241220	0.73	N	084370	500	114 억	6875775	N	N	94	N	N
26	20250225	160717	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	45150	450	2	1.01	4549060900	99873	55.16	44000	46350	43500	58100	31300	44700	45548.69	29.98	4904	46733	45716	44483	43466	42233	46225	43975	115	13400	500	31290	50	1	22916042	10347	42.35	2.89	12	0.44	1066.00	15612.00	60000	20240528	-24.75	30300	20241220	49.01	49450	-8.70	20250219	30550	47.79	20250103	60000	-24.75	20240528	30300	49.01	20241220	0.72	N	084370	500	114 억	6870928	N	N	94	N	N
27	20250225	150718	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	45150	450	2	1.01	4280782650	93930	51.88	44000	46350	43500	58100	31300	44700	45574.20	29.98	4090	46733	45716	44483	43466	42233	46225	43975	115	13400	500	31290	50	1	22916042	10347	42.35	2.89	12	0.41	1066.00	15612.00	60000	20240528	-24.75	30300	20241220	49.01	49450	-8.70	20250219	30550	47.79	20250103	60000	-24.75	20240528	30300	49.01	20241220	0.72	N	084370	500	114 억	6870928	N	N	703	N	N
28	20250225	140716	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	45150	450	2	1.01	3759636200	82359	45.49	44000	46350	43500	58100	31300	44700	45649.39	29.98	2267	46733	45716	44483	43466	42233	46225	43975	115	13400	500	31290	50	1	22916042	10347	42.35	2.89	12	0.36	1066.00	15612.00	60000	20240528	-24.75	30300	20241220	49.01	49450	-8.70	20250219	30550	47.79	20250103	60000	-24.75	20240528	30300	49.01	20241220	0.72	N	084370	500	114 억	6870928	N	N	703	N	N
29	20250225	130719	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	45550	850	2	1.90	3282736450	71850	39.69	44000	46350	43500	58100	31300	44700	45688.77	29.98	2780	46733	45716	44483	43466	42233	46225	43975	115	13400	500	31290	50	1	22916042	10438	42.73	2.92	12	0.31	1066.00	15612.00	60000	20240528	-24.08	30300	20241220	50.33	49450	-7.89	20250219	30550	49.10	20250103	60000	-24.08	20240528	30300	50.33	20241220	0.72	N	084370	500	114 억	6870928	N	N	703	N	N
30	20250225	120715	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	45600	900	2	2.01	3078316650	67359	37.21	44000	46350	43500	58100	31300	44700	45700.18	29.98	2410	46733	45716	44483	43466	42233	46225	43975	115	13400	500	31290	50	1	22916042	10450	42.78	2.92	12	0.29	1066.00	15612.00	60000	20240528	-24.00	30300	20241220	50.50	49450	-7.79	20250219	30550	49.26	20250103	60000	-24.00	20240528	30300	50.50	20241220	0.72	N	084370	500	114 억	6870928	N	N	703	N	N
31	20250225	110716	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	45600	900	2	2.01	2701662000	59078	32.63	44000	46350	43500	58100	31300	44700	45730.46	29.98	2959	46733	45716	44483	43466	42233	46225	43975	115	13400	500	31290	50	1	22916042	10450	42.78	2.92	12	0.26	1066.00	15612.00	60000	20240528	-24.00	30300	20241220	50.50	49450	-7.79	20250219	30550	49.26	20250103	60000	-24.00	20240528	30300	50.50	20241220	0.72	N	084370	500	114 억	6870928	N	N	703	N	N
32	20250225	100714	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	46000	1300	2	2.91	1984201200	43389	23.97	44000	46350	43500	58100	31300	44700	45730.56	29.98	7740	46733	45716	44483	43466	42233	46225	43975	115	13400	500	31290	50	1	22916042	10541	43.15	2.95	12	0.19	1066.00	15612.00	60000	20240528	-23.33	30300	20241220	51.82	49450	-6.98	20250219	30550	50.57	20250103	60000	-23.33	20240528	30300	51.82	20241220	0.72	N	084370	500	114 억	6870928	N	N	703	N	N
33	20250225	090720	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	44900	200	2	0.45	188866450	4272	2.36	44000	45000	43500	58100	31300	44700	44210.08	29.98	775	46733	45716	44483	43466	42233	46225	43975	115	13400	500	31290	50	1	22916042	10289	42.12	2.88	12	0.02	1066.00	15612.00	60000	20240528	-25.17	30300	20241220	48.18	49450	-9.20	20250219	30550	46.97	20250103	60000	-25.17	20240528	30300	48.18	20241220	0.72	N	084370	500	114 억	6870928	N	N	703	N	N
34	20250224	160712	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	44700	150	2	0.34	8056824300	180609	91.80	43300	45500	43250	57900	31200	44550	44609.10	30.05	-29682	46216	45382	44266	43432	42316	44825	42875	115	13350	500	31180	50	1	22916042	10243	41.93	2.86	12	0.79	1066.00	15612.00	60000	20240528	-25.50	30300	20241220	47.52	49450	-9.61	20250219	30550	46.32	20250103	60000	-25.50	20240528	30300	47.52	20241220	0.75	N	084370	500	114 억	6886545	N	N	699	N	N
35	20250224	150710	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	45000	450	2	1.01	7613664900	170729	86.78	43300	45500	43250	57900	31200	44550	44595.03	30.05	-33250	46216	45382	44266	43432	42316	44825	42875	115	13350	500	31180	50	1	22916042	10312	42.21	2.88	12	0.75	1066.00	15612.00	60000	20240528	-25.00	30300	20241220	48.51	49450	-9.00	20250219	30550	47.30	20250103	60000	-25.00	20240528	30300	48.51	20241220	0.75	N	084370	500	114 억	6886545	N	N	712	N	N
36	20250224	140709	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	45150	600	2	1.35	6506738800	146191	74.30	43300	45500	43250	57900	31200	44550	44508.48	30.05	-24511	46216	45382	44266	43432	42316	44825	42875	115	13350	500	31180	50	1	22916042	10347	42.35	2.89	12	0.64	1066.00	15612.00	60000	20240528	-24.75	30300	20241220	49.01	49450	-8.70	20250219	30550	47.79	20250103	60000	-24.75	20240528	30300	49.01	20241220	0.75	N	084370	500	114 억	6886545	N	N	712	N	N
37	20250224	130712	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	45200	650	2	1.46	5425238350	122259	62.14	43300	45500	43250	57900	31200	44550	44374.96	30.05	-13138	46216	45382	44266	43432	42316	44825	42875	115	13350	500	31180	50	1	22916042	10358	42.40	2.90	12	0.53	1066.00	15612.00	60000	20240528	-24.67	30300	20241220	49.17	49450	-8.59	20250219	30550	47.95	20250103	60000	-24.67	20240528	30300	49.17	20241220	0.75	N	084370	500	114 억	6886545	N	N	712	N	N
38	20250224	120709	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	44550	0	3	0.00	4135749800	93675	47.61	43300	44850	43250	57900	31200	44550	44149.98	30.05	-7893	46216	45382	44266	43432	42316	44825	42875	115	13350	500	31180	50	1	22916042	10209	41.79	2.85	12	0.41	1066.00	15612.00	60000	20240528	-25.75	30300	20241220	47.03	49450	-9.91	20250219	30550	45.83	20250103	60000	-25.75	20240528	30300	47.03	20241220	0.75	N	084370	500	114 억	6886545	N	N	712	N	N
39	20250224	110707	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	44500	-50	5	-0.11	3396830900	77109	39.19	43300	44850	43250	57900	31200	44550	44052.33	30.05	-5271	46216	45382	44266	43432	42316	44825	42875	115	13350	500	31180	50	1	22916042	10198	41.74	2.85	12	0.34	1066.00	15612.00	60000	20240528	-25.83	30300	20241220	46.86	49450	-10.01	20250219	30550	45.66	20250103	60000	-25.83	20240528	30300	46.86	20241220	0.75	N	084370	500	114 억	6886545	N	N	712	N	N
40	20250224	100707	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	43850	-700	5	-1.57	2197349750	50149	25.49	43300	44600	43250	57900	31200	44550	43816.42	30.05	-723	46216	45382	44266	43432	42316	44825	42875	115	13350	500	31180	50	1	22916042	10049	41.14	2.81	12	0.22	1066.00	15612.00	60000	20240528	-26.92	30300	20241220	44.72	49450	-11.32	20250219	30550	43.54	20250103	60000	-26.92	20240528	30300	44.72	20241220	0.75	N	084370	500	114 억	6886545	N	N	712	N	N
41	20250224	090713	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	43750	-800	5	-1.80	664589350	15129	7.69	43300	44600	43250	57900	31200	44550	43928.17	30.05	-736	46216	45382	44266	43432	42316	44825	42875	115	13350	500	31180	50	1	22916042	10026	41.04	2.80	12	0.07	1066.00	15612.00	60000	20240528	-27.08	30300	20241220	44.39	49450	-11.53	20250219	30550	43.21	20250103	60000	-27.08	20240528	30300	44.39	20241220	0.75	N	084370	500	114 억	6886545	N	N	712	N	N
42	20250221	160706	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	44550	-1050	5	-2.30	8626691250	195911	124.99	45100	45100	43150	59200	31950	45600	44033.43	30.13	3736	47333	46466	45633	44766	43933	46050	44350	115	13600	500	31920	50	1	22916042	10209	41.79	2.85	12	0.85	1066.00	15612.00	60000	20240528	-25.75	30300	20241220	47.03	49450	-9.91	20250219	30550	45.83	20250103	60000	-25.75	20240528	30300	47.03	20241220	0.67	N	084370	500	114 억	6904509	N	N	712	N	N
43	20250221	150709	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	44850	-750	5	-1.64	7979854700	181465	115.78	45100	45100	43150	59200	31950	45600	43974.53	30.13	8924	47333	46466	45633	44766	43933	46050	44350	115	13600	500	31920	50	1	22916042	10278	42.07	2.87	12	0.79	1066.00	15612.00	60000	20240528	-25.25	30300	20241220	48.02	49450	-9.30	20250219	30550	46.81	20250103	60000	-25.25	20240528	30300	48.02	20241220	0.67	N	084370	500	114 억	6904509	N	N	675	N	N
44	20250221	140708	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	44000	-1600	5	-3.51	6203307900	141613	90.35	45100	45100	43150	59200	31950	45600	43804.52	30.13	8375	47333	46466	45633	44766	43933	46050	44350	115	13600	500	31920	50	1	22916042	10083	41.28	2.82	12	0.62	1066.00	15612.00	60000	20240528	-26.67	30300	20241220	45.21	49450	-11.02	20250219	30550	44.03	20250103	60000	-26.67	20240528	30300	45.21	20241220	0.67	N	084370	500	114 억	6904509	N	N	675	N	N
45	20250221	130707	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	43900	-1700	5	-3.73	5658718000	129178	82.42	45100	45100	43150	59200	31950	45600	43805.45	30.13	7215	47333	46466	45633	44766	43933	46050	44350	115	13600	500	31920	50	1	22916042	10060	41.18	2.81	12	0.56	1066.00	15612.00	60000	20240528	-26.83	30300	20241220	44.88	49450	-11.22	20250219	30550	43.70	20250103	60000	-26.83	20240528	30300	44.88	20241220	0.67	N	084370	500	114 억	6904509	N	N	675	N	N
46	20250221	120708	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	43750	-1850	5	-4.06	5196135600	118643	75.70	45100	45100	43150	59200	31950	45600	43796.24	30.13	4590	47333	46466	45633	44766	43933	46050	44350	115	13600	500	31920	50	1	22916042	10026	41.04	2.80	12	0.52	1066.00	15612.00	60000	20240528	-27.08	30300	20241220	44.39	49450	-11.53	20250219	30550	43.21	20250103	60000	-27.08	20240528	30300	44.39	20241220	0.67	N	084370	500	114 억	6904509	N	N	675	N	N
47	20250221	110705	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	44000	-1600	5	-3.51	4619630250	105489	67.30	45100	45100	43150	59200	31950	45600	43792.36	30.13	4538	47333	46466	45633	44766	43933	46050	44350	115	13600	500	31920	50	1	22916042	10083	41.28	2.82	12	0.46	1066.00	15612.00	60000	20240528	-26.67	30300	20241220	45.21	49450	-11.02	20250219	30550	44.03	20250103	60000	-26.67	20240528	30300	45.21	20241220	0.67	N	084370	500	114 억	6904509	N	N	675	N	N
48	20250221	100706	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	43900	-1700	5	-3.73	3730930600	85179	54.35	45100	45100	43150	59200	31950	45600	43800.85	30.13	5691	47333	46466	45633	44766	43933	46050	44350	115	13600	500	31920	50	1	22916042	10060	41.18	2.81	12	0.37	1066.00	15612.00	60000	20240528	-26.83	30300	20241220	44.88	49450	-11.22	20250219	30550	43.70	20250103	60000	-26.83	20240528	30300	44.88	20241220	0.67	N	084370	500	114 억	6904509	N	N	675	N	N
49	20250221	090708	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	43650	-1950	5	-4.28	818033300	18544	11.83	45100	45100	43650	59200	31950	45600	44112.30	30.13	-5105	47333	46466	45633	44766	43933	46050	44350	115	13600	500	31920	50	1	22916042	10003	40.95	2.80	12	0.08	1066.00	15612.00	60000	20240528	-27.25	30300	20241220	44.06	49450	-11.73	20250219	30550	42.88	20250103	60000	-27.25	20240528	30300	44.06	20241220	0.67	N	084370	500	114 억	6904509	N	N	675	N	N
50	20250220	160703	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	45600	-50	5	-0.11	7096498800	155806	23.50	46000	46500	44800	59300	32000	45650	45546.96	30.14	-4151	50716	48182	46916	44382	43116	47550	43750	115	13650	500	31950	50	1	22916042	10450	42.78	2.92	12	0.68	1066.00	15612.00	60000	20240528	-24.00	30300	20241220	50.50	49450	-7.79	20250219	30550	49.26	20250103	60000	-24.00	20240528	30300	50.50	20241220	0.71	N	084370	500	114 억	6906980	N	N	675	N	N
51	20250220	150705	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	45600	-50	5	-0.11	6646525250	145923	22.01	46000	46500	44800	59300	32000	45650	45548.14	30.14	-5358	50716	48182	46916	44382	43116	47550	43750	115	13650	500	31950	50	1	22916042	10450	42.78	2.92	12	0.64	1066.00	15612.00	60000	20240528	-24.00	30300	20241220	50.50	49450	-7.79	20250219	30550	49.26	20250103	60000	-24.00	20240528	30300	50.50	20241220	0.71	N	084370	500	114 억	6906980	N	N	3225	N	N
52	20250220	140706	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	45350	-300	5	-0.66	4991218350	109496	16.52	46000	46500	44800	59300	32000	45650	45583.54	30.14	-13378	50716	48182	46916	44382	43116	47550	43750	115	13650	500	31950	50	1	22916042	10392	42.54	2.90	12	0.48	1066.00	15612.00	60000	20240528	-24.42	30300	20241220	49.67	49450	-8.29	20250219	30550	48.45	20250103	60000	-24.42	20240528	30300	49.67	20241220	0.71	N	084370	500	114 억	6906980	N	N	3225	N	N
53	20250220	130703	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	45250	-400	5	-0.88	4370523150	95757	14.44	46000	46500	44950	59300	32000	45650	45641.81	30.14	-13967	50716	48182	46916	44382	43116	47550	43750	115	13650	500	31950	50	1	22916042	10370	42.45	2.90	12	0.42	1066.00	15612.00	60000	20240528	-24.58	30300	20241220	49.34	49450	-8.49	20250219	30550	48.12	20250103	60000	-24.58	20240528	30300	49.34	20241220	0.71	N	084370	500	114 억	6906980	N	N	3225	N	N
54	20250220	120704	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	45300	-350	5	-0.77	4063319550	88980	13.42	46000	46500	44950	59300	32000	45650	45665.55	30.14	-13245	50716	48182	46916	44382	43116	47550	43750	115	13650	500	31950	50	1	22916042	10381	42.50	2.90	12	0.39	1066.00	15612.00	60000	20240528	-24.50	30300	20241220	49.50	49450	-8.39	20250219	30550	48.28	20250103	60000	-24.50	20240528	30300	49.50	20241220	0.71	N	084370	500	114 억	6906980	N	N	3225	N	N
55	20250220	110704	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	45450	-200	5	-0.44	3566579150	78027	11.77	46000	46500	44950	59300	32000	45650	45709.58	30.14	-11183	50716	48182	46916	44382	43116	47550	43750	115	13650	500	31950	50	1	22916042	10415	42.64	2.91	12	0.34	1066.00	15612.00	60000	20240528	-24.25	30300	20241220	50.00	49450	-8.09	20250219	30550	48.77	20250103	60000	-24.25	20240528	30300	50.00	20241220	0.71	N	084370	500	114 억	6906980	N	N	3225	N	N
56	20250220	100703	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	45050	-600	5	-1.31	2883045750	62973	9.50	46000	46500	44950	59300	32000	45650	45782.34	30.14	-13460	50716	48182	46916	44382	43116	47550	43750	115	13650	500	31950	50	1	22916042	10324	42.26	2.89	12	0.27	1066.00	15612.00	60000	20240528	-24.92	30300	20241220	48.68	49450	-8.90	20250219	30550	47.46	20250103	60000	-24.92	20240528	30300	48.68	20241220	0.71	N	084370	500	114 억	6906980	N	N	3225	N	N
57	20250220	090707	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	46100	450	2	0.99	1147071550	24920	3.76	46000	46500	45600	59300	32000	45650	46030.83	30.14	-10076	50716	48182	46916	44382	43116	47550	43750	115	13650	500	31950	50	1	22916042	10564	43.25	2.95	12	0.11	1066.00	15612.00	60000	20240528	-23.17	30300	20241220	52.15	49450	-6.77	20250219	30550	50.90	20250103	60000	-23.17	20240528	30300	52.15	20241220	0.71	N	084370	500	114 억	6906980	N	N	3225	N	N
58	20250219	160702	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	45650	2050	2	4.70	31261903050	660620	153.27	46950	49450	45650	56600	30550	43600	47323.13	30.07	39002	46266	44932	43266	41932	40266	45600	42600	115	13000	500	30520	50	1	22916042	10461	42.82	2.92	12	2.88	1066.00	15612.00	60000	20240528	-23.92	30300	20241220	50.66	49450	-7.68	20250219	30550	49.43	20250103	60000	-23.92	20240528	30300	50.66	20241220	0.76	N	084370	500	114 억	6891161	N	N	3065	N	N
59	20250219	150703	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	46000	2400	2	5.50	30227409550	638051	148.04	46950	49450	45900	56600	30550	43600	47374.60	30.07	28309	46266	44932	43266	41932	40266	45600	42600	115	13000	500	30520	50	1	22916042	10541	43.15	2.95	12	2.78	1066.00	15612.00	60000	20240528	-23.33	30300	20241220	51.82	49450	-6.98	20250219	30550	50.57	20250103	60000	-23.33	20240528	30300	51.82	20241220	0.76	N	084370	500	114 억	6891161	N	N	815	N	N
60	20250219	140700	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	46500	2900	2	6.65	28093356300	591844	137.31	46950	49450	46200	56600	30550	43600	47467.50	30.07	21064	46266	44932	43266	41932	40266	45600	42600	115	13000	500	30520	50	1	22916042	10656	43.62	2.98	12	2.58	1066.00	15612.00	60000	20240528	-22.50	30300	20241220	53.47	49450	-5.97	20250219	30550	52.21	20250103	60000	-22.50	20240528	30300	53.47	20241220	0.76	N	084370	500	114 억	6891161	N	N	815	N	N
61	20250219	130701	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	46850	3250	2	7.45	26382854550	555215	128.82	46950	49450	46200	56600	30550	43600	47518.27	30.07	26689	46266	44932	43266	41932	40266	45600	42600	115	13000	500	30520	50	1	22916042	10736	43.95	3.00	12	2.42	1066.00	15612.00	60000	20240528	-21.92	30300	20241220	54.62	49450	-5.26	20250219	30550	53.36	20250103	60000	-21.92	20240528	30300	54.62	20241220	0.76	N	084370	500	114 억	6891161	N	N	815	N	N
62	20250219	120701	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	46850	3250	2	7.45	25438412500	535042	124.14	46950	49450	46200	56600	30550	43600	47544.70	30.07	27380	46266	44932	43266	41932	40266	45600	42600	115	13000	500	30520	50	1	22916042	10736	43.95	3.00	12	2.33	1066.00	15612.00	60000	20240528	-21.92	30300	20241220	54.62	49450	-5.26	20250219	30550	53.36	20250103	60000	-21.92	20240528	30300	54.62	20241220	0.76	N	084370	500	114 억	6891161	N	N	815	N	N
63	20250219	110701	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	46800	3200	2	7.34	24376674450	512405	118.88	46950	49450	46200	56600	30550	43600	47573.06	30.07	25870	46266	44932	43266	41932	40266	45600	42600	115	13000	500	30520	50	1	22916042	10725	43.90	3.00	12	2.24	1066.00	15612.00	60000	20240528	-22.00	30300	20241220	54.46	49450	-5.36	20250219	30550	53.19	20250103	60000	-22.00	20240528	30300	54.46	20241220	0.76	N	084370	500	114 억	6891161	N	N	815	N	N
64	20250219	100701	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	46900	3300	2	7.57	22299253300	467836	108.54	46950	49450	46200	56600	30550	43600	47664.68	30.07	26323	46266	44932	43266	41932	40266	45600	42600	115	13000	500	30520	50	1	22916042	10748	44.00	3.00	12	2.04	1066.00	15612.00	60000	20240528	-21.83	30300	20241220	54.79	49450	-5.16	20250219	30550	53.52	20250103	60000	-21.83	20240528	30300	54.79	20241220	0.76	N	084370	500	114 억	6891161	N	N	815	N	N
65	20250219	090702	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	48600	5000	2	11.47	8636138000	181206	42.04	46950	49450	46500	56600	30550	43600	47659.23	30.07	134	46266	44932	43266	41932	40266	45600	42600	115	13000	500	30520	50	1	22916042	11137	45.59	3.11	12	0.79	1066.00	15612.00	60000	20240528	-19.00	30300	20241220	60.40	49450	-1.72	20250219	30550	59.08	20250103	60000	-19.00	20240528	30300	60.40	20241220	0.76	N	084370	500	114 억	6891161	N	N	815	N	N
66	20250218	160700	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	43600	2350	2	5.70	17901403450	413218	228.37	41600	44600	41600	53600	28900	41250	43321.74	30.11	-9566	42916	42082	40866	40032	38816	42500	40450	115	12350	500	28870	50	1	22916042	9991	40.90	2.79	12	1.80	1066.00	15612.00	60000	20240528	-27.33	30300	20241220	43.89	44600	-2.24	20250218	30550	42.72	20250103	60000	-27.33	20240528	30300	43.89	20241220	0.78	N	084370	500	114 억	6899693	N	N	803	N	N
67	20250218	150701	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	43500	2250	2	5.45	16933139900	391005	216.09	41600	44600	41600	53600	28900	41250	43306.71	30.11	-10315	42916	42082	40866	40032	38816	42500	40450	115	12350	500	28870	50	1	22916042	9968	40.81	2.79	12	1.71	1066.00	15612.00	60000	20240528	-27.50	30300	20241220	43.56	44600	-2.47	20250218	30550	42.39	20250103	60000	-27.50	20240528	30300	43.56	20241220	0.78	N	084370	500	114 억	6899693	N	N	1885	N	N
68	20250218	140701	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	43400	2150	2	5.21	15015659750	347083	191.82	41600	44600	41600	53600	28900	41250	43262.45	30.11	-2737	42916	42082	40866	40032	38816	42500	40450	115	12350	500	28870	50	1	22916042	9946	40.71	2.78	12	1.51	1066.00	15612.00	60000	20240528	-27.67	30300	20241220	43.23	44600	-2.69	20250218	30550	42.06	20250103	60000	-27.67	20240528	30300	43.23	20241220	0.78	N	084370	500	114 억	6899693	N	N	1885	N	N
69	20250218	130658	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	43250	2000	2	4.85	13988581500	323310	178.68	41600	44600	41600	53600	28900	41250	43266.78	30.11	-1003	42916	42082	40866	40032	38816	42500	40450	115	12350	500	28870	50	1	22916042	9911	40.57	2.77	12	1.41	1066.00	15612.00	60000	20240528	-27.92	30300	20241220	42.74	44600	-3.03	20250218	30550	41.57	20250103	60000	-27.92	20240528	30300	42.74	20241220	0.78	N	084370	500	114 억	6899693	N	N	1885	N	N
70	20250218	120700	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	43700	2450	2	5.94	12945596750	299332	165.43	41600	44600	41600	53600	28900	41250	43248.29	30.11	4201	42916	42082	40866	40032	38816	42500	40450	115	12350	500	28870	50	1	22916042	10014	40.99	2.80	12	1.31	1066.00	15612.00	60000	20240528	-27.17	30300	20241220	44.22	44600	-2.02	20250218	30550	43.04	20250103	60000	-27.17	20240528	30300	44.22	20241220	0.78	N	084370	500	114 억	6899693	N	N	1885	N	N
71	20250218	110659	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	43250	2000	2	4.85	11106113900	257102	142.09	41600	44600	41600	53600	28900	41250	43197.31	30.11	4056	42916	42082	40866	40032	38816	42500	40450	115	12350	500	28870	50	1	22916042	9911	40.57	2.77	12	1.12	1066.00	15612.00	60000	20240528	-27.92	30300	20241220	42.74	44600	-3.03	20250218	30550	41.57	20250103	60000	-27.92	20240528	30300	42.74	20241220	0.78	N	084370	500	114 억	6899693	N	N	1885	N	N
72	20250218	100659	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	43300	2050	2	4.97	9569190750	221527	122.43	41600	44600	41600	53600	28900	41250	43196.50	30.11	2662	42916	42082	40866	40032	38816	42500	40450	115	12350	500	28870	50	1	22916042	9923	40.62	2.77	12	0.97	1066.00	15612.00	60000	20240528	-27.83	30300	20241220	42.90	44600	-2.91	20250218	30550	41.73	20250103	60000	-27.83	20240528	30300	42.90	20241220	0.78	N	084370	500	114 억	6899693	N	N	1885	N	N
73	20250218	090700	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	43250	2000	2	4.85	4097394700	93650	51.76	41600	44600	41600	53600	28900	41250	43752.21	30.11	19703	42916	42082	40866	40032	38816	42500	40450	115	12350	500	28870	50	1	22916042	9911	40.57	2.77	12	0.41	1066.00	15612.00	60000	20240528	-27.92	30300	20241220	42.74	44600	-3.03	20250218	30550	41.57	20250103	60000	-27.92	20240528	30300	42.74	20241220	0.78	N	084370	500	114 억	6899693	N	N	1885	N	N
74	20250217	160659	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	41250	1450	2	3.64	7456028450	180820	159.94	39850	41700	39650	51700	27900	39800	41234.61	30.21	-1854	41100	40450	39950	39300	38800	40200	39050	115	11900	500	27860	50	1	22916042	9453	38.70	2.64	12	0.79	1066.00	15612.00	60000	20240528	-31.25	30300	20241220	36.14	41700	-1.08	20250217	30550	35.02	20250103	60000	-31.25	20240528	30300	36.14	20241220	0.77	N	084370	500	114 억	6923226	N	N	1857	N	N
75	20250217	150657	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	41350	1550	2	3.89	7088938550	171934	152.08	39850	41700	39650	51700	27900	39800	41230.66	30.21	949	41100	40450	39950	39300	38800	40200	39050	115	11900	500	27860	50	1	22916042	9476	38.79	2.65	12	0.75	1066.00	15612.00	60000	20240528	-31.08	30300	20241220	36.47	41700	-0.84	20250217	30550	35.35	20250103	60000	-31.08	20240528	30300	36.47	20241220	0.77	N	084370	500	114 억	6923226	N	N	794	N	N
76	20250217	140657	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	41450	1650	2	4.15	6026495400	146287	129.39	39850	41700	39650	51700	27900	39800	41196.48	30.21	7643	41100	40450	39950	39300	38800	40200	39050	115	11900	500	27860	50	1	22916042	9499	38.88	2.66	12	0.64	1066.00	15612.00	60000	20240528	-30.92	30300	20241220	36.80	41700	-0.60	20250217	30550	35.68	20250103	60000	-30.92	20240528	30300	36.80	20241220	0.77	N	084370	500	114 억	6923226	N	N	794	N	N
77	20250217	130659	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	41450	1650	2	4.15	5220801650	126843	112.20	39850	41700	39650	51700	27900	39800	41159.66	30.21	13251	41100	40450	39950	39300	38800	40200	39050	115	11900	500	27860	50	1	22916042	9499	38.88	2.66	12	0.55	1066.00	15612.00	60000	20240528	-30.92	30300	20241220	36.80	41700	-0.60	20250217	30550	35.68	20250103	60000	-30.92	20240528	30300	36.80	20241220	0.77	N	084370	500	114 억	6923226	N	N	794	N	N
78	20250217	120659	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	41500	1700	2	4.27	4343830150	105727	93.52	39850	41600	39650	51700	27900	39800	41085.47	30.21	17058	41100	40450	39950	39300	38800	40200	39050	115	11900	500	27860	50	1	22916042	9510	38.93	2.66	12	0.46	1066.00	15612.00	60000	20240528	-30.83	30300	20241220	36.96	41600	-0.24	20250217	30550	35.84	20250103	60000	-30.83	20240528	30300	36.96	20241220	0.77	N	084370	500	114 억	6923226	N	N	794	N	N
79	20250217	110659	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	41400	1600	2	4.02	3510962150	85647	75.76	39850	41600	39650	51700	27900	39800	40993.54	30.21	19788	41100	40450	39950	39300	38800	40200	39050	115	11900	500	27860	50	1	22916042	9487	38.84	2.65	12	0.37	1066.00	15612.00	60000	20240528	-31.00	30300	20241220	36.63	41600	-0.48	20250217	30550	35.52	20250103	60000	-31.00	20240528	30300	36.63	20241220	0.77	N	084370	500	114 억	6923226	N	N	794	N	N
80	20250217	100656	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	40750	950	2	2.39	1177849200	29162	25.79	39850	40800	39650	51700	27900	39800	40390.07	30.21	680	41100	40450	39950	39300	38800	40200	39050	115	11900	500	27860	50	1	22916042	9338	38.23	2.61	12	0.13	1066.00	15612.00	60000	20240528	-32.08	30300	20241220	34.49	40950	-0.49	20250124	30550	33.39	20250103	60000	-32.08	20240528	30300	34.49	20241220	0.77	N	084370	500	114 억	6923226	N	N	794	N	N
81	20250217	090658	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	40050	250	2	0.63	83282350	2090	1.85	39850	40150	39650	51700	27900	39800	39848.25	30.21	-400	41100	40450	39950	39300	38800	40200	39050	115	11900	500	27860	50	1	22916042	9178	37.57	2.57	12	0.01	1066.00	15612.00	60000	20240528	-33.25	30300	20241220	32.18	40950	-2.20	20250124	30550	31.10	20250103	60000	-33.25	20240528	30300	32.18	20241220	0.77	N	084370	500	114 억	6923226	N	N	794	N	N
82	20250214	160654	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	39800	450	2	1.14	4502145150	112542	105.89	40000	40600	39450	51100	27550	39350	40004.14	30.21	-3761	41716	40532	39666	38482	37616	40100	38050	115	11750	500	27540	50	1	22916042	9121	37.34	2.55	12	0.49	1066.00	15612.00	60000	20240528	-33.67	30300	20241220	31.35	40950	-2.81	20250124	30550	30.28	20250103	60000	-33.67	20240528	30300	31.35	20241220	0.76	N	084370	500	114 억	6922538	N	N	780	N	N
83	20250214	150653	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	39600	250	2	0.64	4190851750	104697	98.51	40000	40600	39450	51100	27550	39350	40028.38	30.21	-1529	41716	40532	39666	38482	37616	40100	38050	115	11750	500	27540	50	1	22916042	9075	37.15	2.54	12	0.46	1066.00	15612.00	60000	20240528	-34.00	30300	20241220	30.69	40950	-3.30	20250124	30550	29.62	20250103	60000	-34.00	20240528	30300	30.69	20241220	0.76	N	084370	500	114 억	6922538	N	N	2055	N	N
84	20250214	140654	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	39850	500	2	1.27	3537263700	88255	83.04	40000	40600	39450	51100	27550	39350	40080.04	30.21	2165	41716	40532	39666	38482	37616	40100	38050	115	11750	500	27540	50	1	22916042	9132	37.38	2.55	12	0.39	1066.00	15612.00	60000	20240528	-33.58	30300	20241220	31.52	40950	-2.69	20250124	30550	30.44	20250103	60000	-33.58	20240528	30300	31.52	20241220	0.76	N	084370	500	114 억	6922538	N	N	2055	N	N
85	20250214	130657	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	40250	900	2	2.29	3140076550	78335	73.71	40000	40600	39450	51100	27550	39350	40085.23	30.21	3137	41716	40532	39666	38482	37616	40100	38050	115	11750	500	27540	50	1	22916042	9224	37.76	2.58	12	0.34	1066.00	15612.00	60000	20240528	-32.92	30300	20241220	32.84	40950	-1.71	20250124	30550	31.75	20250103	60000	-32.92	20240528	30300	32.84	20241220	0.76	N	084370	500	114 억	6922538	N	N	2055	N	N
86	20250214	120654	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	39900	550	2	1.40	2816379550	70265	66.11	40000	40600	39450	51100	27550	39350	40082.25	30.21	3157	41716	40532	39666	38482	37616	40100	38050	115	11750	500	27540	50	1	22916042	9144	37.43	2.56	12	0.31	1066.00	15612.00	60000	20240528	-33.50	30300	20241220	31.68	40950	-2.56	20250124	30550	30.61	20250103	60000	-33.50	20240528	30300	31.68	20241220	0.76	N	084370	500	114 억	6922538	N	N	2055	N	N
87	20250214	110650	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	40100	750	2	1.91	2264820600	56491	53.15	40000	40600	39450	51100	27550	39350	40091.71	30.21	529	41716	40532	39666	38482	37616	40100	38050	115	11750	500	27540	50	1	22916042	9189	37.62	2.57	12	0.25	1066.00	15612.00	60000	20240528	-33.17	30300	20241220	32.34	40950	-2.08	20250124	30550	31.26	20250103	60000	-33.17	20240528	30300	32.34	20241220	0.76	N	084370	500	114 억	6922538	N	N	2055	N	N
88	20250214	100652	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	39900	550	2	1.40	1371274750	34344	32.31	40000	40550	39450	51100	27550	39350	39927.64	30.21	-1656	41716	40532	39666	38482	37616	40100	38050	115	11750	500	27540	50	1	22916042	9144	37.43	2.56	12	0.15	1066.00	15612.00	60000	20240528	-33.50	30300	20241220	31.68	40950	-2.56	20250124	30550	30.61	20250103	60000	-33.50	20240528	30300	31.68	20241220	0.76	N	084370	500	114 억	6922538	N	N	2055	N	N
89	20250214	090655	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	40000	650	2	1.65	393199350	9822	9.24	40000	40550	39800	51100	27550	39350	40032.51	30.21	3987	41716	40532	39666	38482	37616	40100	38050	115	11750	500	27540	50	1	22916042	9166	37.52	2.56	12	0.04	1066.00	15612.00	60000	20240528	-33.33	30300	20241220	32.01	40950	-2.32	20250124	30550	30.93	20250103	60000	-33.33	20240528	30300	32.01	20241220	0.76	N	084370	500	114 억	6922538	N	N	2055	N	N
90	20250213	160648	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	39350	-200	5	-0.51	4214986650	105689	141.94	39900	40850	38800	51400	27700	39550	39884.37	30.17	13671	40550	40050	39300	38800	38050	40300	39050	115	11850	500	27680	50	1	22916042	9017	36.91	2.52	12	0.46	1066.00	15612.00	60000	20240528	-34.42	30300	20241220	29.87	40950	-3.91	20250124	30550	28.81	20250103	60000	-34.42	20240528	30300	29.87	20241220	0.72	N	084370	500	114 억	6914737	N	N	2033	N	N
91	20250213	150648	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	39450	-100	5	-0.25	3402786100	85061	114.24	39900	40850	38800	51400	27700	39550	40004.07	30.17	4264	40550	40050	39300	38800	38050	40300	39050	115	11850	500	27680	50	1	22916042	9040	37.01	2.53	12	0.37	1066.00	15612.00	60000	20240528	-34.25	30300	20241220	30.20	40950	-3.66	20250124	30550	29.13	20250103	60000	-34.25	20240528	30300	30.20	20241220	0.72	N	084370	500	114 억	6914737	N	N	40	N	N
92	20250213	140647	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	39850	300	2	0.76	2825196500	70481	94.66	39900	40850	38800	51400	27700	39550	40084.51	30.17	7225	40550	40050	39300	38800	38050	40300	39050	115	11850	500	27680	50	1	22916042	9132	37.38	2.55	12	0.31	1066.00	15612.00	60000	20240528	-33.58	30300	20241220	31.52	40950	-2.69	20250124	30550	30.44	20250103	60000	-33.58	20240528	30300	31.52	20241220	0.72	N	084370	500	114 억	6914737	N	N	40	N	N
93	20250213	130647	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	39700	150	2	0.38	2656965400	66257	88.99	39900	40850	38800	51400	27700	39550	40100.90	30.17	7224	40550	40050	39300	38800	38050	40300	39050	115	11850	500	27680	50	1	22916042	9098	37.24	2.54	12	0.29	1066.00	15612.00	60000	20240528	-33.83	30300	20241220	31.02	40950	-3.05	20250124	30550	29.95	20250103	60000	-33.83	20240528	30300	31.02	20241220	0.72	N	084370	500	114 억	6914737	N	N	40	N	N
94	20250213	120647	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	39600	50	2	0.13	2410648900	60058	80.66	39900	40850	38800	51400	27700	39550	40138.68	30.17	5811	40550	40050	39300	38800	38050	40300	39050	115	11850	500	27680	50	1	22916042	9075	37.15	2.54	12	0.26	1066.00	15612.00	60000	20240528	-34.00	30300	20241220	30.69	40950	-3.30	20250124	30550	29.62	20250103	60000	-34.00	20240528	30300	30.69	20241220	0.72	N	084370	500	114 억	6914737	N	N	40	N	N
95	20250213	110644	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	40100	550	2	1.39	1715340800	42509	57.09	39900	40850	39550	51400	27700	39550	40352.41	30.17	8817	40550	40050	39300	38800	38050	40300	39050	115	11850	500	27680	50	1	22916042	9189	37.62	2.57	12	0.19	1066.00	15612.00	60000	20240528	-33.17	30300	20241220	32.34	40950	-2.08	20250124	30550	31.26	20250103	60000	-33.17	20240528	30300	32.34	20241220	0.72	N	084370	500	114 억	6914737	N	N	40	N	N
96	20250213	100648	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	40650	1100	2	2.78	1434081500	35531	47.72	39900	40850	39550	51400	27700	39550	40361.42	30.17	9722	40550	40050	39300	38800	38050	40300	39050	115	11850	500	27680	50	1	22916042	9315	38.13	2.60	12	0.16	1066.00	15612.00	60000	20240528	-32.25	30300	20241220	34.16	40950	-0.73	20250124	30550	33.06	20250103	60000	-32.25	20240528	30300	34.16	20241220	0.72	N	084370	500	114 억	6914737	N	N	40	N	N
97	20250213	090644	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	40250	700	2	1.77	122546300	3071	4.12	39900	40300	39550	51400	27700	39550	39904.36	30.17	465	40550	40050	39300	38800	38050	40300	39050	115	11850	500	27680	50	1	22916042	9224	37.76	2.58	12	0.01	1066.00	15612.00	60000	20240528	-32.92	30300	20241220	32.84	40950	-1.71	20250124	30550	31.75	20250103	60000	-32.92	20240528	30300	32.84	20241220	0.72	N	084370	500	114 억	6914737	N	N	40	N	N
98	20250212	160643	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	39550	500	2	1.28	2912167350	74271	84.24	39050	39800	38550	50700	27350	39050	39210.00	30.25	-12741	40950	40000	39500	38550	38050	39750	38300	115	11650	500	27330	50	1	22916042	9063	37.10	2.53	12	0.32	1066.00	15612.00	60000	20240528	-34.08	30300	20241220	30.53	40950	-3.42	20250124	30550	29.46	20250103	60000	-34.08	20240528	30300	30.53	20241220	0.73	N	084370	500	114 억	6932524	N	N	34	N	N
99	20250212	150643	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	39500	450	2	1.15	2667835250	68085	77.22	39050	39800	38550	50700	27350	39050	39183.91	30.25	-10277	40950	40000	39500	38550	38050	39750	38300	115	11650	500	27330	50	1	22916042	9052	37.05	2.53	12	0.30	1066.00	15612.00	60000	20240528	-34.17	30300	20241220	30.36	40950	-3.54	20250124	30550	29.30	20250103	60000	-34.17	20240528	30300	30.36	20241220	0.73	N	084370	500	114 억	6932524	N	N	2402	N	N
100	20250212	140643	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	39100	50	2	0.13	1882244600	48188	54.65	39050	39600	38550	50700	27350	39050	39060.44	30.25	-4339	40950	40000	39500	38550	38050	39750	38300	115	11650	500	27330	50	1	22916042	8960	36.68	2.50	12	0.21	1066.00	15612.00	60000	20240528	-34.83	30300	20241220	29.04	40950	-4.52	20250124	30550	27.99	20250103	60000	-34.83	20240528	30300	29.04	20241220	0.73	N	084370	500	114 억	6932524	N	N	2402	N	N
101	20250212	130645	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	39050	0	3	0.00	1520788150	38954	44.18	39050	39600	38550	50700	27350	39050	39040.61	30.25	-449	40950	40000	39500	38550	38050	39750	38300	115	11650	500	27330	50	1	22916042	8949	36.63	2.50	12	0.17	1066.00	15612.00	60000	20240528	-34.92	30300	20241220	28.88	40950	-4.64	20250124	30550	27.82	20250103	60000	-34.92	20240528	30300	28.88	20241220	0.73	N	084370	500	114 억	6932524	N	N	2402	N	N
102	20250212	120643	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	38800	-250	5	-0.64	1170526200	29989	34.01	39050	39600	38550	50700	27350	39050	39031.85	30.25	1990	40950	40000	39500	38550	38050	39750	38300	115	11650	500	27330	50	1	22916042	8891	36.40	2.49	12	0.13	1066.00	15612.00	60000	20240528	-35.33	30300	20241220	28.05	40950	-5.25	20250124	30550	27.00	20250103	60000	-35.33	20240528	30300	28.05	20241220	0.73	N	084370	500	114 억	6932524	N	N	2402	N	N
103	20250212	110641	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	38800	-250	5	-0.64	989374300	25335	28.73	39050	39600	38550	50700	27350	39050	39051.68	30.25	1242	40950	40000	39500	38550	38050	39750	38300	115	11650	500	27330	50	1	22916042	8891	36.40	2.49	12	0.11	1066.00	15612.00	60000	20240528	-35.33	30300	20241220	28.05	40950	-5.25	20250124	30550	27.00	20250103	60000	-35.33	20240528	30300	28.05	20241220	0.73	N	084370	500	114 억	6932524	N	N	2402	N	N
104	20250212	100643	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	38750	-300	5	-0.77	721691450	18460	20.94	39050	39600	38550	50700	27350	39050	39094.90	30.25	601	40950	40000	39500	38550	38050	39750	38300	115	11650	500	27330	50	1	22916042	8880	36.35	2.48	12	0.08	1066.00	15612.00	60000	20240528	-35.42	30300	20241220	27.89	40950	-5.37	20250124	30550	26.84	20250103	60000	-35.42	20240528	30300	27.89	20241220	0.73	N	084370	500	114 억	6932524	N	N	2402	N	N
105	20250212	090646	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	39400	350	2	0.90	127596950	3256	3.69	39050	39400	39050	50700	27350	39050	39188.55	30.25	1385	40950	40000	39500	38550	38050	39750	38300	115	11650	500	27330	50	1	22916042	9029	36.96	2.52	12	0.01	1066.00	15612.00	60000	20240528	-34.33	30300	20241220	30.03	40950	-3.79	20250124	30550	28.97	20250103	60000	-34.33	20240528	30300	30.03	20241220	0.73	N	084370	500	114 억	6932524	N	N	2402	N	N
106	20250211	160644	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	39050	-1100	5	-2.74	3487966400	88075	48.35	40200	40450	39000	52100	28150	40150	39602.40	30.32	-23220	42916	41532	39316	37932	35716	42225	38625	115	11950	500	28100	50	1	22916042	8949	36.63	2.50	12	0.38	1066.00	15612.00	60000	20240528	-34.92	30300	20241220	28.88	40950	-4.64	20250124	30550	27.82	20250103	60000	-34.92	20240528	30300	28.88	20241220	0.74	N	084370	500	114 억	6947591	N	N	2379	N	N
107	20250211	150643	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	39150	-1000	5	-2.49	3075345100	77529	42.56	40200	40450	39050	52100	28150	40150	39667.03	30.32	-16405	42916	41532	39316	37932	35716	42225	38625	115	11950	500	28100	50	1	22916042	8972	36.73	2.51	12	0.34	1066.00	15612.00	60000	20240528	-34.75	30300	20241220	29.21	40950	-4.40	20250124	30550	28.15	20250103	60000	-34.75	20240528	30300	29.21	20241220	0.74	N	084370	500	114 억	6947591	N	N	2916	N	N
108	20250211	140645	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	39350	-800	5	-1.99	2668337350	67163	36.87	40200	40450	39050	52100	28150	40150	39729.28	30.32	-15236	42916	41532	39316	37932	35716	42225	38625	115	11950	500	28100	50	1	22916042	9017	36.91	2.52	12	0.29	1066.00	15612.00	60000	20240528	-34.42	30300	20241220	29.87	40950	-3.91	20250124	30550	28.81	20250103	60000	-34.42	20240528	30300	29.87	20241220	0.74	N	084370	500	114 억	6947591	N	N	2916	N	N
109	20250211	130643	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	39450	-700	5	-1.74	2460516200	61893	33.98	40200	40450	39050	52100	28150	40150	39754.35	30.32	-13571	42916	41532	39316	37932	35716	42225	38625	115	11950	500	28100	50	1	22916042	9040	37.01	2.53	12	0.27	1066.00	15612.00	60000	20240528	-34.25	30300	20241220	30.20	40950	-3.66	20250124	30550	29.13	20250103	60000	-34.25	20240528	30300	30.20	20241220	0.74	N	084370	500	114 억	6947591	N	N	2916	N	N
110	20250211	120642	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	39350	-800	5	-1.99	2199751950	55256	30.34	40200	40450	39050	52100	28150	40150	39810.19	30.32	-13440	42916	41532	39316	37932	35716	42225	38625	115	11950	500	28100	50	1	22916042	9017	36.91	2.52	12	0.24	1066.00	15612.00	60000	20240528	-34.42	30300	20241220	29.87	40950	-3.91	20250124	30550	28.81	20250103	60000	-34.42	20240528	30300	29.87	20241220	0.74	N	084370	500	114 억	6947591	N	N	2916	N	N
111	20250211	110644	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	40050	-100	5	-0.25	1778760650	44640	24.51	40200	40450	39050	52100	28150	40150	39846.79	30.32	-10069	42916	41532	39316	37932	35716	42225	38625	115	11950	500	28100	50	1	22916042	9178	37.57	2.57	12	0.19	1066.00	15612.00	60000	20240528	-33.25	30300	20241220	32.18	40950	-2.20	20250124	30550	31.10	20250103	60000	-33.25	20240528	30300	32.18	20241220	0.74	N	084370	500	114 억	6947591	N	N	2916	N	N
112	20250211	100645	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	39950	-200	5	-0.50	1011733650	25533	14.02	40200	40450	39050	52100	28150	40150	39624.55	30.32	-8720	42916	41532	39316	37932	35716	42225	38625	115	11950	500	28100	50	1	22916042	9155	37.48	2.56	12	0.11	1066.00	15612.00	60000	20240528	-33.42	30300	20241220	31.85	40950	-2.44	20250124	30550	30.77	20250103	60000	-33.42	20240528	30300	31.85	20241220	0.74	N	084370	500	114 억	6947591	N	N	2916	N	N
113	20250211	090646	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	39850	-300	5	-0.75	148400100	3706	2.03	40200	40450	39100	52100	28150	40150	40043.20	30.32	-2074	42916	41532	39316	37932	35716	42225	38625	115	11950	500	28100	50	1	22916042	9132	37.38	2.55	12	0.02	1066.00	15612.00	60000	20240528	-33.58	30300	20241220	31.52	40950	-2.69	20250124	30550	30.44	20250103	60000	-33.58	20240528	30300	31.52	20241220	0.74	N	084370	500	114 억	6947591	N	N	2916	N	N
114	20250210	160640	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	40150	1650	2	4.29	7141356250	181700	157.28	37750	40700	37100	50000	26950	38500	39301.76	30.43	-30391	40633	39566	38333	37266	36033	40100	37800	115	11500	500	26950	50	1	22916042	9201	37.66	2.57	12	0.79	1066.00	15612.00	60000	20240528	-33.08	30300	20241220	32.51	40950	-1.95	20250124	30550	31.42	20250103	60000	-33.08	20240528	30300	32.51	20241220	0.78	N	084370	500	114 억	6973425	N	N	2916	N	N
115	20250210	150639	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	40400	1900	2	4.94	6651208250	169552	146.76	37750	40700	37100	50000	26950	38500	39228.13	30.43	-28720	40633	39566	38333	37266	36033	40100	37800	115	11500	500	26950	50	1	22916042	9258	37.90	2.59	12	0.74	1066.00	15612.00	60000	20240528	-32.67	30300	20241220	33.33	40950	-1.34	20250124	30550	32.24	20250103	60000	-32.67	20240528	30300	33.33	20241220	0.78	N	084370	500	114 억	6973425	N	N	2054	N	N
116	20250210	140639	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	39350	850	2	2.21	3798539400	98354	85.13	37750	39500	37100	50000	26950	38500	38621.10	30.43	-30534	40633	39566	38333	37266	36033	40100	37800	115	11500	500	26950	50	1	22916042	9017	36.91	2.52	12	0.43	1066.00	15612.00	60000	20240528	-34.42	30300	20241220	29.87	40950	-3.91	20250124	30550	28.81	20250103	60000	-34.42	20240528	30300	29.87	20241220	0.78	N	084370	500	114 억	6973425	N	N	2054	N	N
117	20250210	130641	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	39200	700	2	1.82	2946657400	76655	66.35	37750	39500	37100	50000	26950	38500	38440.51	30.43	-21177	40633	39566	38333	37266	36033	40100	37800	115	11500	500	26950	50	1	22916042	8983	36.77	2.51	12	0.33	1066.00	15612.00	60000	20240528	-34.67	30300	20241220	29.37	40950	-4.27	20250124	30550	28.31	20250103	60000	-34.67	20240528	30300	29.37	20241220	0.78	N	084370	500	114 억	6973425	N	N	2054	N	N
118	20250210	120637	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	38800	300	2	0.78	2268341150	59338	51.36	37750	39200	37100	50000	26950	38500	38227.46	30.43	-18701	40633	39566	38333	37266	36033	40100	37800	115	11500	500	26950	50	1	22916042	8891	36.40	2.49	12	0.26	1066.00	15612.00	60000	20240528	-35.33	30300	20241220	28.05	40950	-5.25	20250124	30550	27.00	20250103	60000	-35.33	20240528	30300	28.05	20241220	0.78	N	084370	500	114 억	6973425	N	N	2054	N	N
119	20250210	110636	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	38900	400	2	1.04	1474821800	38958	33.72	37750	38900	37100	50000	26950	38500	37856.71	30.43	-14454	40633	39566	38333	37266	36033	40100	37800	115	11500	500	26950	50	1	22916042	8914	36.49	2.49	12	0.17	1066.00	15612.00	60000	20240528	-35.17	30300	20241220	28.38	40950	-5.01	20250124	30550	27.33	20250103	60000	-35.17	20240528	30300	28.38	20241220	0.78	N	084370	500	114 억	6973425	N	N	2054	N	N
120	20250210	100636	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	38250	-250	5	-0.65	1056954800	28085	24.31	37750	38550	37100	50000	26950	38500	37634.14	30.43	-10428	40633	39566	38333	37266	36033	40100	37800	115	11500	500	26950	50	1	22916042	8765	35.88	2.45	12	0.12	1066.00	15612.00	60000	20240528	-36.25	30300	20241220	26.24	40950	-6.59	20250124	30550	25.20	20250103	60000	-36.25	20240528	30300	26.24	20241220	0.78	N	084370	500	114 억	6973425	N	N	2054	N	N
121	20250210	090633	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	37700	-800	5	-2.08	186451700	4931	4.27	37750	38200	37650	50000	26950	38500	37812.15	30.43	-2383	40633	39566	38333	37266	36033	40100	37800	115	11500	500	26950	50	1	22916042	8639	35.37	2.41	12	0.02	1066.00	15612.00	60000	20240528	-37.17	30300	20241220	24.42	40950	-7.94	20250124	30550	23.40	20250103	60000	-37.17	20240528	30300	24.42	20241220	0.78	N	084370	500	114 억	6973425	N	N	2054	N	N
122	20250207	160629	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	38500	750	2	1.99	4419912150	115103	87.59	37800	39400	37100	49050	26450	37750	38398.91	30.54	-33651	39450	38600	37150	36300	34850	39025	36725	115	11300	500	26420	50	1	22916042	8823	36.12	2.47	12	0.50	1066.00	15612.00	60000	20240528	-35.83	30300	20241220	27.06	40950	-5.98	20250124	30550	26.02	20250103	60000	-35.83	20240528	30300	27.06	20241220	0.79	N	084370	500	114 억	6998870	N	N	2054	N	N
123	20250207	150631	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	38400	650	2	1.72	4109679100	107027	81.45	37800	39400	37100	49050	26450	37750	38398.53	30.54	-32123	39450	38600	37150	36300	34850	39025	36725	115	11300	500	26420	50	1	22916042	8800	36.02	2.46	12	0.47	1066.00	15612.00	60000	20240528	-36.00	30300	20241220	26.73	40950	-6.23	20250124	30550	25.70	20250103	60000	-36.00	20240528	30300	26.73	20241220	0.79	N	084370	500	114 억	6998870	N	N	2114	N	N
124	20250207	140630	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	38550	800	2	2.12	3385412800	88186	67.11	37800	39400	37100	49050	26450	37750	38389.46	30.54	-24592	39450	38600	37150	36300	34850	39025	36725	115	11300	500	26420	50	1	22916042	8834	36.16	2.47	12	0.38	1066.00	15612.00	60000	20240528	-35.75	30300	20241220	27.23	40950	-5.86	20250124	30550	26.19	20250103	60000	-35.75	20240528	30300	27.23	20241220	0.79	N	084370	500	114 억	6998870	N	N	2114	N	N
125	20250207	130628	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	38550	800	2	2.12	2982235550	77725	59.15	37800	39400	37100	49050	26450	37750	38369.06	30.54	-19038	39450	38600	37150	36300	34850	39025	36725	115	11300	500	26420	50	1	22916042	8834	36.16	2.47	12	0.34	1066.00	15612.00	60000	20240528	-35.75	30300	20241220	27.23	40950	-5.86	20250124	30550	26.19	20250103	60000	-35.75	20240528	30300	27.23	20241220	0.79	N	084370	500	114 억	6998870	N	N	2114	N	N
126	20250207	120628	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	38900	1150	2	3.05	2582284150	67374	51.27	37800	39400	37100	49050	26450	37750	38327.61	30.54	-17300	39450	38600	37150	36300	34850	39025	36725	115	11300	500	26420	50	1	22916042	8914	36.49	2.49	12	0.29	1066.00	15612.00	60000	20240528	-35.17	30300	20241220	28.38	40950	-5.01	20250124	30550	27.33	20250103	60000	-35.17	20240528	30300	28.38	20241220	0.79	N	084370	500	114 억	6998870	N	N	2114	N	N
127	20250207	110626	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	38650	900	2	2.38	1419149550	37489	28.53	37800	38700	37100	49050	26450	37750	37855.09	30.54	-11066	39450	38600	37150	36300	34850	39025	36725	115	11300	500	26420	50	1	22916042	8857	36.26	2.48	12	0.16	1066.00	15612.00	60000	20240528	-35.58	30300	20241220	27.56	40950	-5.62	20250124	30550	26.51	20250103	60000	-35.58	20240528	30300	27.56	20241220	0.79	N	084370	500	114 억	6998870	N	N	2114	N	N
128	20250207	100628	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	37950	200	2	0.53	866077700	22973	17.48	37800	38000	37100	49050	26450	37750	37699.81	30.54	-7016	39450	38600	37150	36300	34850	39025	36725	115	11300	500	26420	50	1	22916042	8697	35.60	2.43	12	0.10	1066.00	15612.00	60000	20240528	-36.75	30300	20241220	25.25	40950	-7.33	20250124	30550	24.22	20250103	60000	-36.75	20240528	30300	25.25	20241220	0.79	N	084370	500	114 억	6998870	N	N	2114	N	N
129	20250207	090632	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	37250	-500	5	-1.32	208373850	5553	4.23	37800	38000	37100	49050	26450	37750	37524.55	30.54	-2107	39450	38600	37150	36300	34850	39025	36725	115	11300	500	26420	50	1	22916042	8536	34.94	2.39	12	0.02	1066.00	15612.00	60000	20240528	-37.92	30300	20241220	22.94	40950	-9.04	20250124	30550	21.93	20250103	60000	-37.92	20240528	30300	22.94	20241220	0.79	N	084370	500	114 억	6998870	N	N	2114	N	N
130	20250206	160613	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	37750	1900	2	5.30	4833264650	131218	155.77	36150	38000	35700	46600	25100	35850	36833.33	30.53	-10926	36483	36166	35733	35416	34983	36325	35575	115	10750	500	25090	50	1	22916042	8651	35.41	2.42	12	0.57	1066.00	15612.00	60000	20240528	-37.08	30300	20241220	24.59	40950	-7.81	20250124	30550	23.57	20250103	60000	-37.08	20240528	30300	24.59	20241220	0.76	N	084370	500	114 억	6997354	N	N	2114	N	N
131	20250206	150616	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	37650	1800	2	5.02	4464957850	121473	144.20	36150	38000	35700	46600	25100	35850	36756.80	30.53	-9781	36483	36166	35733	35416	34983	36325	35575	115	10750	500	25090	50	1	22916042	8628	35.32	2.41	12	0.53	1066.00	15612.00	60000	20240528	-37.25	30300	20241220	24.26	40950	-8.06	20250124	30550	23.24	20250103	60000	-37.25	20240528	30300	24.26	20241220	0.76	N	084370	500	114 억	6997354	N	N	733	N	N
132	20250206	140617	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	37300	1450	2	4.04	2988515200	82183	97.56	36150	37350	35700	46600	25100	35850	36364.16	30.53	-2182	36483	36166	35733	35416	34983	36325	35575	115	10750	500	25090	50	1	22916042	8548	34.99	2.39	12	0.36	1066.00	15612.00	60000	20240528	-37.83	30300	20241220	23.10	40950	-8.91	20250124	30550	22.09	20250103	60000	-37.83	20240528	30300	23.10	20241220	0.76	N	084370	500	114 억	6997354	N	N	733	N	N
133	20250206	130615	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	36800	950	2	2.65	2421298000	66839	79.35	36150	36950	35700	46600	25100	35850	36225.83	30.53	-4394	36483	36166	35733	35416	34983	36325	35575	115	10750	500	25090	50	1	22916042	8433	34.52	2.36	12	0.29	1066.00	15612.00	60000	20240528	-38.67	30300	20241220	21.45	40950	-10.13	20250124	30550	20.46	20250103	60000	-38.67	20240528	30300	21.45	20241220	0.76	N	084370	500	114 억	6997354	N	N	733	N	N
134	20250206	120612	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	36500	650	2	1.81	2072996600	57332	68.06	36150	36700	35700	46600	25100	35850	36157.76	30.53	-6974	36483	36166	35733	35416	34983	36325	35575	115	10750	500	25090	50	1	22916042	8364	34.24	2.34	12	0.25	1066.00	15612.00	60000	20240528	-39.17	30300	20241220	20.46	40950	-10.87	20250124	30550	19.48	20250103	60000	-39.17	20240528	30300	20.46	20241220	0.76	N	084370	500	114 억	6997354	N	N	733	N	N
135	20250206	110607	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	36200	350	2	0.98	1645844850	45633	54.17	36150	36450	35700	46600	25100	35850	36066.99	30.53	-10929	36483	36166	35733	35416	34983	36325	35575	115	10750	500	25090	50	1	22916042	8296	33.96	2.32	12	0.20	1066.00	15612.00	60000	20240528	-39.67	30300	20241220	19.47	40950	-11.60	20250124	30550	18.49	20250103	60000	-39.67	20240528	30300	19.47	20241220	0.76	N	084370	500	114 억	6997354	N	N	733	N	N
136	20250206	100609	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	35850	0	3	0.00	1246182600	34542	41.01	36150	36450	35700	46600	25100	35850	36077.32	30.53	-10339	36483	36166	35733	35416	34983	36325	35575	115	10750	500	25090	50	1	22916042	8215	33.63	2.30	12	0.15	1066.00	15612.00	60000	20240528	-40.25	30300	20241220	18.32	40950	-12.45	20250124	30550	17.35	20250103	60000	-40.25	20240528	30300	18.32	20241220	0.76	N	084370	500	114 억	6997354	N	N	733	N	N
137	20250206	090617	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	36000	150	2	0.42	159336900	4407	5.23	36150	36450	35900	46600	25100	35850	36155.48	30.53	-2702	36483	36166	35733	35416	34983	36325	35575	115	10750	500	25090	50	1	22916042	8250	33.77	2.31	12	0.02	1066.00	15612.00	60000	20240528	-40.00	30300	20241220	18.81	40950	-12.09	20250124	30550	17.84	20250103	60000	-40.00	20240528	30300	18.81	20241220	0.76	N	084370	500	114 억	6997354	N	N	733	N	N
138	20250205	160607	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	35850	800	2	2.28	2998884250	84072	64.37	35400	36050	35300	45550	24550	35050	35670.42	30.52	1917	36483	35766	35233	34516	33983	35500	34250	115	10500	500	24530	50	1	22916042	8215	33.63	2.30	12	0.37	1066.00	15612.00	60000	20240528	-40.25	30300	20241220	18.32	40950	-12.45	20250124	30550	17.35	20250103	60000	-40.25	20240528	30300	18.32	20241220	0.77	N	084370	500	114 억	6993935	N	N	733	N	N
139	20250205	150610	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	35700	650	2	1.85	2690640000	75487	57.79	35400	36050	35300	45550	24550	35050	35643.75	30.52	3051	36483	35766	35233	34516	33983	35500	34250	115	10500	500	24530	50	1	22916042	8181	33.49	2.29	12	0.33	1066.00	15612.00	60000	20240528	-40.50	30300	20241220	17.82	40950	-12.82	20250124	30550	16.86	20250103	60000	-40.50	20240528	30300	17.82	20241220	0.77	N	084370	500	114 억	6993935	N	N	1375	N	N
140	20250205	140610	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	35550	500	2	1.43	1954694700	54930	42.06	35400	36050	35300	45550	24550	35050	35585.19	30.52	2250	36483	35766	35233	34516	33983	35500	34250	115	10500	500	24530	50	1	22916042	8147	33.35	2.28	12	0.24	1066.00	15612.00	60000	20240528	-40.75	30300	20241220	17.33	40950	-13.19	20250124	30550	16.37	20250103	60000	-40.75	20240528	30300	17.33	20241220	0.77	N	084370	500	114 억	6993935	N	N	1375	N	N
141	20250205	130608	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	35400	350	2	1.00	1747377600	49094	37.59	35400	36050	35300	45550	24550	35050	35592.49	30.52	1865	36483	35766	35233	34516	33983	35500	34250	115	10500	500	24530	50	1	22916042	8112	33.21	2.27	12	0.21	1066.00	15612.00	60000	20240528	-41.00	30300	20241220	16.83	40950	-13.55	20250124	30550	15.88	20250103	60000	-41.00	20240528	30300	16.83	20241220	0.77	N	084370	500	114 억	6993935	N	N	1375	N	N
142	20250205	120609	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	35650	600	2	1.71	1472308700	41337	31.65	35400	36050	35300	45550	24550	35050	35617.21	30.52	3606	36483	35766	35233	34516	33983	35500	34250	115	10500	500	24530	50	1	22916042	8170	33.44	2.28	12	0.18	1066.00	15612.00	60000	20240528	-40.58	30300	20241220	17.66	40950	-12.94	20250124	30550	16.69	20250103	60000	-40.58	20240528	30300	17.66	20241220	0.77	N	084370	500	114 억	6993935	N	N	1375	N	N
143	20250205	110609	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	35550	500	2	1.43	1320498650	37070	28.38	35400	36050	35300	45550	24550	35050	35621.76	30.52	2873	36483	35766	35233	34516	33983	35500	34250	115	10500	500	24530	50	1	22916042	8147	33.35	2.28	12	0.16	1066.00	15612.00	60000	20240528	-40.75	30300	20241220	17.33	40950	-13.19	20250124	30550	16.37	20250103	60000	-40.75	20240528	30300	17.33	20241220	0.77	N	084370	500	114 억	6993935	N	N	1375	N	N
144	20250205	100614	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	35600	550	2	1.57	1023688700	28709	21.98	35400	36050	35300	45550	24550	35050	35657.41	30.52	5654	36483	35766	35233	34516	33983	35500	34250	115	10500	500	24530	50	1	22916042	8158	33.40	2.28	12	0.13	1066.00	15612.00	60000	20240528	-40.67	30300	20241220	17.49	40950	-13.06	20250124	30550	16.53	20250103	60000	-40.67	20240528	30300	17.49	20241220	0.77	N	084370	500	114 억	6993935	N	N	1375	N	N
145	20250205	090618	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	35450	400	2	1.14	278081600	7813	5.98	35400	35850	35300	45550	24550	35050	35592.17	30.52	164	36483	35766	35233	34516	33983	35500	34250	115	10500	500	24530	50	1	22916042	8124	33.26	2.27	12	0.03	1066.00	15612.00	60000	20240528	-40.92	30300	20241220	17.00	40950	-13.43	20250124	30550	16.04	20250103	60000	-40.92	20240528	30300	17.00	20241220	0.77	N	084370	500	114 억	6993935	N	N	1375	N	N
146	20250204	160559	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	35050	350	2	1.01	4600372950	130453	100.25	35750	35950	34700	45100	24300	34700	35264.70	30.55	9760	36900	35800	34900	33800	32900	35350	33350	115	10400	500	24290	50	1	22916042	8032	32.88	2.25	12	0.57	1066.00	15612.00	60000	20240528	-41.58	30300	20241220	15.68	40950	-14.41	20250124	30550	14.73	20250103	60000	-41.58	20240528	30300	15.68	20241220	0.75	N	084370	500	114 억	7001009	N	N	1375	N	N
147	20250204	150604	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	35150	450	2	1.30	4332413800	122820	94.38	35750	35950	34700	45100	24300	34700	35274.50	30.55	9758	36900	35800	34900	33800	32900	35350	33350	115	10400	500	24290	50	1	22916042	8055	32.97	2.25	12	0.54	1066.00	15612.00	60000	20240528	-41.42	30300	20241220	16.01	40950	-14.16	20250124	30550	15.06	20250103	60000	-41.42	20240528	30300	16.01	20241220	0.75	N	084370	500	114 억	7001009	N	N	6317	N	N
148	20250204	140602	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	35000	300	2	0.86	3288385050	92966	71.44	35750	35950	34850	45100	24300	34700	35371.91	30.55	5171	36900	35800	34900	33800	32900	35350	33350	115	10400	500	24290	50	1	22916042	8021	32.83	2.24	12	0.41	1066.00	15612.00	60000	20240528	-41.67	30300	20241220	15.51	40950	-14.53	20250124	30550	14.57	20250103	60000	-41.67	20240528	30300	15.51	20241220	0.75	N	084370	500	114 억	7001009	N	N	6317	N	N
149	20250204	130603	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	35350	650	2	1.87	2751752300	77729	59.73	35750	35950	34850	45100	24300	34700	35401.87	30.55	2971	36900	35800	34900	33800	32900	35350	33350	115	10400	500	24290	50	1	22916042	8101	33.16	2.26	12	0.34	1066.00	15612.00	60000	20240528	-41.08	30300	20241220	16.67	40950	-13.68	20250124	30550	15.71	20250103	60000	-41.08	20240528	30300	16.67	20241220	0.75	N	084370	500	114 억	7001009	N	N	6317	N	N
150	20250204	120609	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	35400	700	2	2.02	2340828500	66097	50.79	35750	35950	34850	45100	24300	34700	35415.05	30.55	916	36900	35800	34900	33800	32900	35350	33350	115	10400	500	24290	50	1	22916042	8112	33.21	2.27	12	0.29	1066.00	15612.00	60000	20240528	-41.00	30300	20241220	16.83	40950	-13.55	20250124	30550	15.88	20250103	60000	-41.00	20240528	30300	16.83	20241220	0.75	N	084370	500	114 억	7001009	N	N	6317	N	N
151	20250204	110556	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	35300	600	2	1.73	1972074300	55660	42.77	35750	35950	34850	45100	24300	34700	35430.73	30.55	-2614	36900	35800	34900	33800	32900	35350	33350	115	10400	500	24290	50	1	22916042	8089	33.11	2.26	12	0.24	1066.00	15612.00	60000	20240528	-41.17	30300	20241220	16.50	40950	-13.80	20250124	30550	15.55	20250103	60000	-41.17	20240528	30300	16.50	20241220	0.75	N	084370	500	114 억	7001009	N	N	6317	N	N
152	20250204	100602	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	35450	750	2	2.16	1375295400	38767	29.79	35750	35950	34850	45100	24300	34700	35475.93	30.55	-5118	36900	35800	34900	33800	32900	35350	33350	115	10400	500	24290	50	1	22916042	8124	33.26	2.27	12	0.17	1066.00	15612.00	60000	20240528	-40.92	30300	20241220	17.00	40950	-13.43	20250124	30550	16.04	20250103	60000	-40.92	20240528	30300	17.00	20241220	0.75	N	084370	500	114 억	7001009	N	N	6317	N	N
153	20250204	090601	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	35100	400	2	1.15	268174050	7558	5.81	35750	35950	34900	45100	24300	34700	35482.14	30.55	55	36900	35800	34900	33800	32900	35350	33350	115	10400	500	24290	50	1	22916042	8044	32.93	2.25	12	0.03	1066.00	15612.00	60000	20240528	-41.50	30300	20241220	15.84	40950	-14.29	20250124	30550	14.89	20250103	60000	-41.50	20240528	30300	15.84	20241220	0.75	N	084370	500	114 억	7001009	N	N	6317	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History