KissMeData/082270/price/prices-20250301.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

ened 38bbc3c8b6 Update 2025-03-31 1176 top30,price

2025-03-31 18:20:09 +09:00

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	marketWarningCode	shortOverheated
2	20250331	141912	57	100.00	KSQ150		기계·장비	N	N	N	N	N	32100	-2700	5	-7.76	22101335025	671845	138.24	33050	34800	31900	45200	24400	34800	32896.48	7.85	-20187	37266	36032	34716	33482	32166	36650	34100	200	10400	500	24360	50	1	39994174	12838	-47.21	11.05	12	1.68	-680.00	2906.00	44550	20250324	-27.95	9060	20240827	254.30	44550	-27.95	20250324	14300	124.48	20250102	44550	-27.95	20250324	9060	254.30	20240827	0.01	Y	082270	500	199 억	3138143	N	N	6	N	00	N
3	20250328	160706	57	100.00	KSQ150		기계·장비	N	N	N	N	N	34800	-850	5	-2.38	16745366300	485994	241.65	34700	35950	33400	46300	25000	35650	34455.66	7.56	31305	38450	37050	36300	34900	34150	36675	34525	200	10650	500	24950	50	1	39994174	13918	-51.18	11.98	12	1.22	-680.00	2906.00	44550	20250324	-21.89	9060	20240827	284.11	44550	-21.89	20250324	14300	143.36	20250102	44550	-21.89	20250324	9060	284.11	20240827	0.01	N	082270	500	199 억	3023090	N	N	6	N	00	N
4	20250328	150710	57	100.00	KSQ150		기계·장비	N	N	N	N	N	34550	-1100	5	-3.09	15595328450	453039	225.26	34700	35950	33400	46300	25000	35650	34423.81	7.56	42108	38450	37050	36300	34900	34150	36675	34525	200	10650	500	24950	50	1	39994174	13818	-50.81	11.89	12	1.13	-680.00	2906.00	44550	20250324	-22.45	9060	20240827	281.35	44550	-22.45	20250324	14300	141.61	20250102	44550	-22.45	20250324	9060	281.35	20240827	0.01	N	082270	500	199 억	3023090	N	N	0	N	00	N
5	20250328	140711	57	100.00	KSQ150		기계·장비	N	N	N	N	N	34000	-1650	5	-4.63	14012169750	406813	202.27	34700	35950	33400	46300	25000	35650	34443.76	7.56	48163	38450	37050	36300	34900	34150	36675	34525	200	10650	500	24950	50	1	39994174	13598	-50.00	11.70	12	1.02	-680.00	2906.00	44550	20250324	-23.68	9060	20240827	275.28	44550	-23.68	20250324	14300	137.76	20250102	44550	-23.68	20250324	9060	275.28	20240827	0.01	N	082270	500	199 억	3023090	N	N	0	N	00	N
6	20250328	130710	57	100.00	KSQ150		기계·장비	N	N	N	N	N	34600	-1050	5	-2.95	12026888250	348594	173.33	34700	35950	33400	46300	25000	35650	34501.13	7.56	35484	38450	37050	36300	34900	34150	36675	34525	200	10650	500	24950	50	1	39994174	13838	-50.88	11.91	12	0.87	-680.00	2906.00	44550	20250324	-22.33	9060	20240827	281.90	44550	-22.33	20250324	14300	141.96	20250102	44550	-22.33	20250324	9060	281.90	20240827	0.01	N	082270	500	199 억	3023090	N	N	0	N	00	N
7	20250328	120709	57	100.00	KSQ150		기계·장비	N	N	N	N	N	35150	-500	5	-1.40	10732040975	311150	154.71	34700	35950	33400	46300	25000	35650	34491.53	7.56	23491	38450	37050	36300	34900	34150	36675	34525	200	10650	500	24950	50	1	39994174	14058	-51.69	12.10	12	0.78	-680.00	2906.00	44550	20250324	-21.10	9060	20240827	287.97	44550	-21.10	20250324	14300	145.80	20250102	44550	-21.10	20250324	9060	287.97	20240827	0.01	N	082270	500	199 억	3023090	N	N	0	N	00	N
8	20250328	110706	57	100.00	KSQ150		기계·장비	N	N	N	N	N	35200	-450	5	-1.26	10213015400	296378	147.36	34700	35950	33400	46300	25000	35650	34459.42	7.56	23296	38450	37050	36300	34900	34150	36675	34525	200	10650	500	24950	50	1	39994174	14078	-51.76	12.11	12	0.74	-680.00	2906.00	44550	20250324	-20.99	9060	20240827	288.52	44550	-20.99	20250324	14300	146.15	20250102	44550	-20.99	20250324	9060	288.52	20240827	0.01	N	082270	500	199 억	3023090	N	N	0	N	00	N
9	20250328	100711	57	100.00	KSQ150		기계·장비	N	N	N	N	N	35500	-150	5	-0.42	8800048800	256446	127.51	34700	35750	33400	46300	25000	35650	34315.41	7.56	34142	38450	37050	36300	34900	34150	36675	34525	200	10650	500	24950	50	1	39994174	14198	-52.21	12.22	12	0.64	-680.00	2906.00	44550	20250324	-20.31	9060	20240827	291.83	44550	-20.31	20250324	14300	148.25	20250102	44550	-20.31	20250324	9060	291.83	20240827	0.01	N	082270	500	199 억	3023090	N	N	0	N	00	N
10	20250328	090716	57	100.00	KSQ150		기계·장비	N	N	N	N	N	33850	-1800	5	-5.05	1438656775	41882	20.82	34700	34850	33850	46300	25000	35650	34350.24	7.56	14691	38450	37050	36300	34900	34150	36675	34525	200	10650	500	24950	50	1	39994174	13538	-49.78	11.65	12	0.10	-680.00	2906.00	44550	20250324	-24.02	9060	20240827	273.62	44550	-24.02	20250324	14300	136.71	20250102	44550	-24.02	20250324	9060	273.62	20240827	0.01	N	082270	500	199 억	3023090	N	N	0	N	00	N
11	20250327	161619	57	100.00	KSQ150		기계·장비	N	N	N	N	N	35650	-1700	5	-4.55	7318652250	201119	43.27	37300	37700	35550	48550	26150	37350	36392.64	7.74	12212	39183	38266	36483	35566	33783	38725	36025	200	11200	500	26140	50	1	39994174	14258	-52.43	12.27	12	0.50	-680.00	2906.00	44550	20250324	-19.98	9060	20240827	293.49	44550	-19.98	20250324	14300	149.30	20250102	44550	-19.98	20250324	9060	293.49	20240827	0.01	N	082270	500	199 억	3094116	N	N	4	N	00	N
12	20250327	150708	57	100.00	KSQ150		기계·장비	N	N	N	N	N	35650	-1700	5	-4.55	6380287025	174838	37.62	37300	37700	35650	48550	26150	37350	36492.56	7.74	1633	39183	38266	36483	35566	33783	38725	36025	200	11200	500	26140	50	1	39994174	14258	-52.43	12.27	12	0.44	-680.00	2906.00	44550	20250324	-19.98	9060	20240827	293.49	44550	-19.98	20250324	14300	149.30	20250102	44550	-19.98	20250324	9060	293.49	20240827	0.01	N	082270	500	199 억	3094116	N	N	4	N	00	N
13	20250327	140708	57	100.00	KSQ150		기계·장비	N	N	N	N	N	36200	-1150	5	-3.08	4666249325	127299	27.39	37300	37700	36050	48550	26150	37350	36655.82	7.74	-9055	39183	38266	36483	35566	33783	38725	36025	200	11200	500	26140	50	1	39994174	14478	-53.24	12.46	12	0.32	-680.00	2906.00	44550	20250324	-18.74	9060	20240827	299.56	44550	-18.74	20250324	14300	153.15	20250102	44550	-18.74	20250324	9060	299.56	20240827	0.01	N	082270	500	199 억	3094116	N	N	4	N	00	N
14	20250327	130706	57	100.00	KSQ150		기계·장비	N	N	N	N	N	36300	-1050	5	-2.81	3851959050	104856	22.56	37300	37700	36100	48550	26150	37350	36735.70	7.74	-5486	39183	38266	36483	35566	33783	38725	36025	200	11200	500	26140	50	1	39994174	14518	-53.38	12.49	12	0.26	-680.00	2906.00	44550	20250324	-18.52	9060	20240827	300.66	44550	-18.52	20250324	14300	153.85	20250102	44550	-18.52	20250324	9060	300.66	20240827	0.01	N	082270	500	199 억	3094116	N	N	4	N	00	N
15	20250327	120711	57	100.00	KSQ150		기계·장비	N	N	N	N	N	36450	-900	5	-2.41	2956667050	80141	17.24	37300	37700	36450	48550	26150	37350	36893.31	7.74	-2302	39183	38266	36483	35566	33783	38725	36025	200	11200	500	26140	50	1	39994174	14578	-53.60	12.54	12	0.20	-680.00	2906.00	44550	20250324	-18.18	9060	20240827	302.32	44550	-18.18	20250324	14300	154.90	20250102	44550	-18.18	20250324	9060	302.32	20240827	0.01	N	082270	500	199 억	3094116	N	N	4	N	00	N
16	20250327	110710	57	100.00	KSQ150		기계·장비	N	N	N	N	N	36650	-700	5	-1.87	2311999250	62503	13.45	37300	37700	36600	48550	26150	37350	36990.21	7.74	-617	39183	38266	36483	35566	33783	38725	36025	200	11200	500	26140	50	1	39994174	14658	-53.90	12.61	12	0.16	-680.00	2906.00	44550	20250324	-17.73	9060	20240827	304.53	44550	-17.73	20250324	14300	156.29	20250102	44550	-17.73	20250324	9060	304.53	20240827	0.01	N	082270	500	199 억	3094116	N	N	4	N	00	N
17	20250327	100704	57	100.00	KSQ150		기계·장비	N	N	N	N	N	37100	-250	5	-0.67	1860477075	50253	10.81	37300	37700	36600	48550	26150	37350	37022.21	7.74	1906	39183	38266	36483	35566	33783	38725	36025	200	11200	500	26140	50	1	39994174	14838	-54.56	12.77	12	0.13	-680.00	2906.00	44550	20250324	-16.72	9060	20240827	309.49	44550	-16.72	20250324	14300	159.44	20250102	44550	-16.72	20250324	9060	309.49	20240827	0.01	N	082270	500	199 억	3094116	N	N	4	N	00	N
18	20250327	090709	57	100.00	KSQ150		기계·장비	N	N	N	N	N	36900	-450	5	-1.20	333443600	8975	1.93	37300	37700	36850	48550	26150	37350	37152.49	7.74	1246	39183	38266	36483	35566	33783	38725	36025	200	11200	500	26140	50	1	39994174	14758	-54.26	12.70	12	0.02	-680.00	2906.00	44550	20250324	-17.17	9060	20240827	307.28	44550	-17.17	20250324	14300	158.04	20250102	44550	-17.17	20250324	9060	307.28	20240827	0.01	N	082270	500	199 억	3094116	N	N	4	N	00	N
19	20250326	160700	57	100.00	KSQ150		기계·장비	N	N	N	N	N	37350	250	2	0.67	16679313100	464783	73.07	35650	37400	34700	48200	26000	37100	35881.17	7.81	-16766	40500	38800	37400	35700	34300	38100	35000	200	11100	500	25970	50	1	39994174	14938	-54.93	12.85	12	1.16	-680.00	2906.00	44550	20250324	-16.16	9060	20240827	312.25	44550	-16.16	20250324	14300	161.19	20250102	44550	-16.16	20250324	9060	312.25	20240827	0.01	N	082270	500	199 억	3123168	N	N	4	N	00	N
20	20250326	150701	57	100.00	KSQ150		기계·장비	N	N	N	N	N	36900	-200	5	-0.54	15687654500	438125	68.88	35650	37400	34700	48200	26000	37100	35806.30	7.81	-6721	40500	38800	37400	35700	34300	38100	35000	200	11100	500	25970	50	1	39994174	14758	-54.26	12.70	12	1.10	-680.00	2906.00	44550	20250324	-17.17	9060	20240827	307.28	44550	-17.17	20250324	14300	158.04	20250102	44550	-17.17	20250324	9060	307.28	20240827	0.01	N	082270	500	199 억	3123168	N	N	291	N	00	N
21	20250326	140701	57	100.00	KSQ150		기계·장비	N	N	N	N	N	36950	-150	5	-0.40	14957560525	418351	65.77	35650	37400	34700	48200	26000	37100	35753.56	7.81	423	40500	38800	37400	35700	34300	38100	35000	200	11100	500	25970	50	1	39994174	14778	-54.34	12.72	12	1.05	-680.00	2906.00	44550	20250324	-17.06	9060	20240827	307.84	44550	-17.06	20250324	14300	158.39	20250102	44550	-17.06	20250324	9060	307.84	20240827	0.01	N	082270	500	199 억	3123168	N	N	291	N	00	N
22	20250326	130704	57	100.00	KSQ150		기계·장비	N	N	N	N	N	36800	-300	5	-0.81	12901534175	362780	57.04	35650	36800	34700	48200	26000	37100	35562.90	7.81	13122	40500	38800	37400	35700	34300	38100	35000	200	11100	500	25970	50	1	39994174	14718	-54.12	12.66	12	0.91	-680.00	2906.00	44550	20250324	-17.40	9060	20240827	306.18	44550	-17.40	20250324	14300	157.34	20250102	44550	-17.40	20250324	9060	306.18	20240827	0.01	N	082270	500	199 억	3123168	N	N	291	N	00	N
23	20250326	120706	57	100.00	KSQ150		기계·장비	N	N	N	N	N	36350	-750	5	-2.02	12032570425	338919	53.29	35650	36450	34700	48200	26000	37100	35502.72	7.81	14907	40500	38800	37400	35700	34300	38100	35000	200	11100	500	25970	50	1	39994174	14538	-53.46	12.51	12	0.85	-680.00	2906.00	44550	20250324	-18.41	9060	20240827	301.21	44550	-18.41	20250324	14300	154.20	20250102	44550	-18.41	20250324	9060	301.21	20240827	0.01	N	082270	500	199 억	3123168	N	N	291	N	00	N
24	20250326	110703	57	100.00	KSQ150		기계·장비	N	N	N	N	N	35700	-1400	5	-3.77	10597247300	299126	47.03	35650	36000	34700	48200	26000	37100	35427.28	7.81	23338	40500	38800	37400	35700	34300	38100	35000	200	11100	500	25970	50	1	39994174	14278	-52.50	12.28	12	0.75	-680.00	2906.00	44550	20250324	-19.87	9060	20240827	294.04	44550	-19.87	20250324	14300	149.65	20250102	44550	-19.87	20250324	9060	294.04	20240827	0.01	N	082270	500	199 억	3123168	N	N	291	N	00	N
25	20250326	100703	57	100.00	KSQ150		기계·장비	N	N	N	N	N	35850	-1250	5	-3.37	9310903500	263135	41.37	35650	36000	34700	48200	26000	37100	35384.41	7.81	24899	40500	38800	37400	35700	34300	38100	35000	200	11100	500	25970	50	1	39994174	14338	-52.72	12.34	12	0.66	-680.00	2906.00	44550	20250324	-19.53	9060	20240827	295.70	44550	-19.53	20250324	14300	150.70	20250102	44550	-19.53	20250324	9060	295.70	20240827	0.01	N	082270	500	199 억	3123168	N	N	291	N	00	N
26	20250326	090703	57	100.00	KSQ150		기계·장비	N	N	N	N	N	35100	-2000	5	-5.39	1539101150	43228	6.80	35650	36000	34900	48200	26000	37100	35603.71	7.81	-799	40500	38800	37400	35700	34300	38100	35000	200	11100	500	25970	50	1	39994174	14038	-51.62	12.08	12	0.11	-680.00	2906.00	44550	20250324	-21.21	9060	20240827	287.42	44550	-21.21	20250324	14300	145.45	20250102	44550	-21.21	20250324	9060	287.42	20240827	0.01	N	082270	500	199 억	3123168	N	N	291	N	00	N
27	20250325	160659	57	100.00	KSQ150		기계·장비	N	N	N	N	N	37100	-2600	5	-6.55	23722558550	636039	53.73	39050	39100	36000	51600	27800	39700	37297.36	8.14	-148342	46200	42950	41300	38050	36400	42125	37225	200	11900	500	27790	50	1	39994174	14838	-54.56	12.77	12	1.59	-680.00	2906.00	44550	20250324	-16.72	9060	20240827	309.49	44550	-16.72	20250324	14300	159.44	20250102	44550	-16.72	20250324	9060	309.49	20240827	0.01	N	082270	500	199 억	3256609	N	N	291	N	00	N
28	20250325	150701	57	100.00	KSQ150		기계·장비	N	N	N	N	N	37000	-2700	5	-6.80	22715024800	608815	51.43	39050	39100	36000	51600	27800	39700	37310.20	8.14	-141752	46200	42950	41300	38050	36400	42125	37225	200	11900	500	27790	50	1	39994174	14798	-54.41	12.73	12	1.52	-680.00	2906.00	44550	20250324	-16.95	9060	20240827	308.39	44550	-16.95	20250324	14300	158.74	20250102	44550	-16.95	20250324	9060	308.39	20240827	0.01	N	082270	500	199 억	3256609	N	N	307	N	00	N
29	20250325	140658	57	100.00	KSQ150		기계·장비	N	N	N	N	N	36500	-3200	5	-8.06	18447861900	492529	41.61	39050	39100	36250	51600	27800	39700	37455.35	8.14	-106095	46200	42950	41300	38050	36400	42125	37225	200	11900	500	27790	50	1	39994174	14598	-53.68	12.56	12	1.23	-680.00	2906.00	44550	20250324	-18.07	9060	20240827	302.87	44550	-18.07	20250324	14300	155.24	20250102	44550	-18.07	20250324	9060	302.87	20240827	0.01	N	082270	500	199 억	3256609	N	N	307	N	00	N
30	20250325	130659	57	100.00	KSQ150		기계·장비	N	N	N	N	N	37150	-2550	5	-6.42	15583474000	414521	35.02	39050	39100	36600	51600	27800	39700	37593.90	8.14	-89882	46200	42950	41300	38050	36400	42125	37225	200	11900	500	27790	50	1	39994174	14858	-54.63	12.78	12	1.04	-680.00	2906.00	44550	20250324	-16.61	9060	20240827	310.04	44550	-16.61	20250324	14300	159.79	20250102	44550	-16.61	20250324	9060	310.04	20240827	0.01	N	082270	500	199 억	3256609	N	N	307	N	00	N
31	20250325	120659	57	100.00	KSQ150		기계·장비	N	N	N	N	N	37200	-2500	5	-6.30	14563933175	387167	32.71	39050	39100	36600	51600	27800	39700	37616.63	8.14	-88471	46200	42950	41300	38050	36400	42125	37225	200	11900	500	27790	50	1	39994174	14878	-54.71	12.80	12	0.97	-680.00	2906.00	44550	20250324	-16.50	9060	20240827	310.60	44550	-16.50	20250324	14300	160.14	20250102	44550	-16.50	20250324	9060	310.60	20240827	0.01	N	082270	500	199 억	3256609	N	N	307	N	00	N
32	20250325	110658	57	100.00	KSQ150		기계·장비	N	N	N	N	N	37600	-2100	5	-5.29	13317285075	353710	29.88	39050	39100	36600	51600	27800	39700	37650.25	8.14	-78481	46200	42950	41300	38050	36400	42125	37225	200	11900	500	27790	50	1	39994174	15038	-55.29	12.94	12	0.88	-680.00	2906.00	44550	20250324	-15.60	9060	20240827	315.01	44550	-15.60	20250324	14300	162.94	20250102	44550	-15.60	20250324	9060	315.01	20240827	0.01	N	082270	500	199 억	3256609	N	N	307	N	00	N
33	20250325	100708	57	100.00	KSQ150		기계·장비	N	N	N	N	N	38150	-1550	5	-3.90	11571639325	307816	26.00	39050	39100	36600	51600	27800	39700	37592.67	8.14	-55705	46200	42950	41300	38050	36400	42125	37225	200	11900	500	27790	50	1	39994174	15258	-56.10	13.13	12	0.77	-680.00	2906.00	44550	20250324	-14.37	9060	20240827	321.08	44550	-14.37	20250324	14300	166.78	20250102	44550	-14.37	20250324	9060	321.08	20240827	0.01	N	082270	500	199 억	3256609	N	N	307	N	00	N
34	20250325	090704	57	100.00	KSQ150		기계·장비	N	N	N	N	N	37750	-1950	5	-4.91	3464927475	91442	7.72	39050	39100	37200	51600	27800	39700	37891.94	8.14	-9632	46200	42950	41300	38050	36400	42125	37225	200	11900	500	27790	50	1	39994174	15098	-55.51	12.99	12	0.23	-680.00	2906.00	44550	20250324	-15.26	9060	20240827	316.67	44550	-15.26	20250324	14300	163.99	20250102	44550	-15.26	20250324	9060	316.67	20240827	0.01	N	082270	500	199 억	3256609	N	N	307	N	00	N
35	20250324	160657	57	100.00	KSQ150	신고가	기계·장비	N	N	N	N	N	39700	-300	5	-0.75	50221022225	1183746	122.32	41900	44550	39650	52000	28000	40000	42429.58	7.86	113794	44033	42016	37983	35966	31933	43025	36975	200	12000	500	28000	50	1	39994174	15878	-58.38	13.66	12	2.96	-680.00	2906.00	44550	20250324	-10.89	9060	20240827	338.19	44550	-10.89	20250324	14300	177.62	20250102	44550	-10.89	20250324	9060	338.19	20240827	0.01	N	082270	500	199 억	3141900	N	N	307	N	00	N
36	20250324	150702	57	100.00	KSQ150	신고가	기계·장비	N	N	N	N	N	40000	0	3	0.00	47910668075	1125730	116.32	41900	44550	39900	52000	28000	40000	42559.88	7.86	100413	44033	42016	37983	35966	31933	43025	36975	200	12000	500	28000	50	1	39994174	15998	-58.82	13.76	12	2.81	-680.00	2906.00	44550	20250324	-10.21	9060	20240827	341.50	44550	-10.21	20250324	14300	179.72	20250102	44550	-10.21	20250324	9060	341.50	20240827	0.01	N	082270	500	199 억	3141900	N	N	0	N	00	N
37	20250324	140701	57	100.00	KSQ150	신고가	기계·장비	N	N	N	N	N	40400	400	2	1.00	42908053400	1001989	103.53	41900	44550	40300	52000	28000	40000	42823.17	7.86	87752	44033	42016	37983	35966	31933	43025	36975	200	12000	500	28000	50	1	39994174	16158	-59.41	13.90	12	2.51	-680.00	2906.00	44550	20250324	-9.32	9060	20240827	345.92	44550	-9.32	20250324	14300	182.52	20250102	44550	-9.32	20250324	9060	345.92	20240827	0.01	N	082270	500	199 억	3141900	N	N	0	N	00	N
38	20250324	130701	57	100.00	KSQ150	신고가	기계·장비	N	N	N	N	N	42100	2100	2	5.25	38284364125	889463	91.91	41900	44550	41000	52000	28000	40000	43042.46	7.86	76355	44033	42016	37983	35966	31933	43025	36975	200	12000	500	28000	50	1	39994174	16838	-61.91	14.49	12	2.22	-680.00	2906.00	44550	20250324	-5.50	9060	20240827	364.68	44550	-5.50	20250324	14300	194.41	20250102	44550	-5.50	20250324	9060	364.68	20240827	0.01	N	082270	500	199 억	3141900	N	N	0	N	00	N
39	20250324	120702	57	100.00	KSQ150	신고가	기계·장비	N	N	N	N	N	41600	1600	2	4.00	36510778000	847203	87.54	41900	44550	41000	52000	28000	40000	43096.04	7.86	79077	44033	42016	37983	35966	31933	43025	36975	200	12000	500	28000	50	1	39994174	16638	-61.18	14.32	12	2.12	-680.00	2906.00	44550	20250324	-6.62	9060	20240827	359.16	44550	-6.62	20250324	14300	190.91	20250102	44550	-6.62	20250324	9060	359.16	20240827	0.01	N	082270	500	199 억	3141900	N	N	0	N	00	N
40	20250324	110701	57	100.00	KSQ150	신고가	기계·장비	N	N	N	N	N	43450	3450	2	8.62	31098235700	719083	74.30	41900	44550	41000	52000	28000	40000	43247.54	7.86	68884	44033	42016	37983	35966	31933	43025	36975	200	12000	500	28000	50	1	39994174	17377	-63.90	14.95	12	1.80	-680.00	2906.00	44550	20250324	-2.47	9060	20240827	379.58	44550	-2.47	20250324	14300	203.85	20250102	44550	-2.47	20250324	9060	379.58	20240827	0.01	N	082270	500	199 억	3141900	N	N	0	N	00	N
41	20250324	100658	57	100.00	KSQ150	신고가	기계·장비	N	N	N	N	N	43150	3150	2	7.88	28213060275	652615	67.43	41900	44550	41000	52000	28000	40000	43231.30	7.86	43638	44033	42016	37983	35966	31933	43025	36975	200	12000	500	28000	50	1	39994174	17257	-63.46	14.85	12	1.63	-680.00	2906.00	44550	20250324	-3.14	9060	20240827	376.27	44550	-3.14	20250324	14300	201.75	20250102	44550	-3.14	20250324	9060	376.27	20240827	0.01	N	082270	500	199 억	3141900	N	N	0	N	00	N
42	20250324	090701	57	100.00	KSQ150	신고가	기계·장비	N	N	N	N	N	42950	2950	2	7.38	7394974550	175723	18.16	41900	43000	41000	52000	28000	40000	42084.36	7.86	-25443	44033	42016	37983	35966	31933	43025	36975	200	12000	500	28000	50	1	39994174	17177	-63.16	14.78	12	0.44	-680.00	2906.00	43000	20250324	-0.12	9060	20240827	374.06	43000	-0.12	20250324	14300	200.35	20250102	43000	-0.12	20250324	9060	374.06	20240827	0.01	N	082270	500	199 억	3141900	N	N	0	N	00	N
43	20250321	160715	57	100.00	KSQ150		기계·장비	N	N	N	N	N	40000	5000	2	14.29	35633439250	950300	117.58	34650	40000	33950	45500	24500	35000	37489.58	7.92	9671	37866	36432	35066	33632	32266	35750	32950	200	10500	500	24500	50	1	39994174	15998	-58.82	13.76	12	2.38	-680.00	2906.00	42950	20250313	-6.87	9060	20240827	341.50	42950	-6.87	20250313	14300	179.72	20250102	42950	-6.87	20250313	9060	341.50	20240827	0.01	N	082270	500	199 억	3166609	N	N	0	N	00	N
44	20250321	150700	57	100.00	KSQ150		기계·장비	N	N	N	N	N	39450	4450	2	12.71	29981079300	807999	99.98	34650	39500	33950	45500	24500	35000	37105.74	7.92	2356	37866	36432	35066	33632	32266	35750	32950	200	10500	500	24500	50	1	39994174	15778	-58.01	13.58	12	2.02	-680.00	2906.00	42950	20250313	-8.15	9060	20240827	335.43	42950	-8.15	20250313	14300	175.87	20250102	42950	-8.15	20250313	9060	335.43	20240827	0.01	N	082270	500	199 억	3166609	N	N	0	N	00	N
45	20250321	140700	57	100.00	KSQ150		기계·장비	N	N	N	N	N	37350	2350	2	6.71	20114828250	551428	68.23	34650	37900	33950	45500	24500	35000	36478.11	7.92	24692	37866	36432	35066	33632	32266	35750	32950	200	10500	500	24500	50	1	39994174	14938	-54.93	12.85	12	1.38	-680.00	2906.00	42950	20250313	-13.04	9060	20240827	312.25	42950	-13.04	20250313	14300	161.19	20250102	42950	-13.04	20250313	9060	312.25	20240827	0.01	N	082270	500	199 억	3166609	N	N	0	N	00	N
46	20250321	130700	57	100.00	KSQ150		기계·장비	N	N	N	N	N	37700	2700	2	7.71	17385908400	478468	59.20	34650	37900	33950	45500	24500	35000	36337.04	7.92	35359	37866	36432	35066	33632	32266	35750	32950	200	10500	500	24500	50	1	39994174	15078	-55.44	12.97	12	1.20	-680.00	2906.00	42950	20250313	-12.22	9060	20240827	316.11	42950	-12.22	20250313	14300	163.64	20250102	42950	-12.22	20250313	9060	316.11	20240827	0.01	N	082270	500	199 억	3166609	N	N	0	N	00	N
47	20250321	120701	57	100.00	KSQ150		기계·장비	N	N	N	N	N	36950	1950	2	5.57	14718836200	407075	50.37	34650	37200	33950	45500	24500	35000	36157.98	7.92	27440	37866	36432	35066	33632	32266	35750	32950	200	10500	500	24500	50	1	39994174	14778	-54.34	12.72	12	1.02	-680.00	2906.00	42950	20250313	-13.97	9060	20240827	307.84	42950	-13.97	20250313	14300	158.39	20250102	42950	-13.97	20250313	9060	307.84	20240827	0.01	N	082270	500	199 억	3166609	N	N	0	N	00	N
48	20250321	110701	57	100.00	KSQ150		기계·장비	N	N	N	N	N	36650	1650	2	4.71	12901623050	357952	44.29	34650	37200	33950	45500	24500	35000	36043.33	7.92	18929	37866	36432	35066	33632	32266	35750	32950	200	10500	500	24500	50	1	39994174	14658	-53.90	12.61	12	0.90	-680.00	2906.00	42950	20250313	-14.67	9060	20240827	304.53	42950	-14.67	20250313	14300	156.29	20250102	42950	-14.67	20250313	9060	304.53	20240827	0.01	N	082270	500	199 억	3166609	N	N	0	N	00	N
49	20250321	100701	57	100.00	KSQ150		기계·장비	N	N	N	N	N	36100	1100	2	3.14	9148508700	255731	31.64	34650	36850	33950	45500	24500	35000	35774.41	7.92	30006	37866	36432	35066	33632	32266	35750	32950	200	10500	500	24500	50	1	39994174	14438	-53.09	12.42	12	0.64	-680.00	2906.00	42950	20250313	-15.95	9060	20240827	298.45	42950	-15.95	20250313	14300	152.45	20250102	42950	-15.95	20250313	9060	298.45	20240827	0.01	N	082270	500	199 억	3166609	N	N	0	N	00	N
50	20250321	090704	57	100.00	KSQ150		기계·장비	N	N	N	N	N	35050	50	2	0.14	1341166675	38527	4.77	34650	35350	33950	45500	24500	35000	34810.34	7.92	7829	37866	36432	35066	33632	32266	35750	32950	200	10500	500	24500	50	1	39994174	14018	-51.54	12.06	12	0.10	-680.00	2906.00	42950	20250313	-18.39	9060	20240827	286.87	42950	-18.39	20250313	14300	145.10	20250102	42950	-18.39	20250313	9060	286.87	20240827	0.01	N	082270	500	199 억	3166609	N	N	0	N	00	N
51	20250320	160953	57	100.00	KSQ150		기계·장비	N	N	N	N	N	35000	-800	5	-2.23	28128004250	801979	70.38	35850	36500	33700	46500	25100	35800	35073.33	7.42	153338	40466	38132	36566	34232	32666	37350	33450	200	10700	500	25060	50	1	39994174	13998	-51.47	12.04	12	2.01	-680.00	2906.00	42950	20250313	-18.51	9060	20240827	286.31	42950	-18.51	20250313	14300	144.76	20250102	42950	-18.51	20250313	9060	286.31	20240827	0.02	N	082270	500	199 억	2966744	N	N	14	N	00	N
52	20250320	150700	57	100.00	KSQ150		기계·장비	N	N	N	N	N	35050	-750	5	-2.09	26978469575	769076	67.50	35850	36500	33700	46500	25100	35800	35079.07	7.42	143065	40466	38132	36566	34232	32666	37350	33450	200	10700	500	25060	50	1	39994174	14018	-51.54	12.06	12	1.92	-680.00	2906.00	42950	20250313	-18.39	9060	20240827	286.87	42950	-18.39	20250313	14300	145.10	20250102	42950	-18.39	20250313	9060	286.87	20240827	0.02	N	082270	500	199 억	2966744	N	N	14	N	00	N
53	20250320	140702	57	100.00	KSQ150		기계·장비	N	N	N	N	N	34850	-950	5	-2.65	24503504975	698201	61.28	35850	36500	33700	46500	25100	35800	35095.20	7.42	127931	40466	38132	36566	34232	32666	37350	33450	200	10700	500	25060	50	1	39994174	13938	-51.25	11.99	12	1.75	-680.00	2906.00	42950	20250313	-18.86	9060	20240827	284.66	42950	-18.86	20250313	14300	143.71	20250102	42950	-18.86	20250313	9060	284.66	20240827	0.02	N	082270	500	199 억	2966744	N	N	14	N	00	N
54	20250320	130701	57	100.00	KSQ150		기계·장비	N	N	N	N	N	34950	-850	5	-2.37	22267632300	634108	55.65	35850	36500	33700	46500	25100	35800	35116.47	7.42	106439	40466	38132	36566	34232	32666	37350	33450	200	10700	500	25060	50	1	39994174	13978	-51.40	12.03	12	1.59	-680.00	2906.00	42950	20250313	-18.63	9060	20240827	285.76	42950	-18.63	20250313	14300	144.41	20250102	42950	-18.63	20250313	9060	285.76	20240827	0.02	N	082270	500	199 억	2966744	N	N	14	N	00	N
55	20250320	120658	57	100.00	KSQ150		기계·장비	N	N	N	N	N	35250	-550	5	-1.54	20547076800	585085	51.35	35850	36500	33700	46500	25100	35800	35118.11	7.42	97127	40466	38132	36566	34232	32666	37350	33450	200	10700	500	25060	50	1	39994174	14098	-51.84	12.13	12	1.46	-680.00	2906.00	42950	20250313	-17.93	9060	20240827	289.07	42950	-17.93	20250313	14300	146.50	20250102	42950	-17.93	20250313	9060	289.07	20240827	0.02	N	082270	500	199 억	2966744	N	N	14	N	00	N
56	20250320	110700	57	100.00	KSQ150		기계·장비	N	N	N	N	N	34800	-1000	5	-2.79	11694835175	328047	28.79	35850	36500	34500	46500	25100	35800	35649.88	7.42	32552	40466	38132	36566	34232	32666	37350	33450	200	10700	500	25060	50	1	39994174	13918	-51.18	11.98	12	0.82	-680.00	2906.00	42950	20250313	-18.98	9060	20240827	284.11	42950	-18.98	20250313	14300	143.36	20250102	42950	-18.98	20250313	9060	284.11	20240827	0.02	N	082270	500	199 억	2966744	N	N	14	N	00	N
57	20250320	100657	57	100.00	KSQ150		기계·장비	N	N	N	N	N	36100	300	2	0.84	6881488225	191664	16.82	35850	36500	35200	46500	25100	35800	35903.92	7.42	14772	40466	38132	36566	34232	32666	37350	33450	200	10700	500	25060	50	1	39994174	14438	-53.09	12.42	12	0.48	-680.00	2906.00	42950	20250313	-15.95	9060	20240827	298.45	42950	-15.95	20250313	14300	152.45	20250102	42950	-15.95	20250313	9060	298.45	20240827	0.02	N	082270	500	199 억	2966744	N	N	14	N	00	N
58	20250320	090701	57	100.00	KSQ150		기계·장비	N	N	N	N	N	35750	-50	5	-0.14	2023406425	56774	4.98	35850	36250	35200	46500	25100	35800	35639.67	7.42	7601	40466	38132	36566	34232	32666	37350	33450	200	10700	500	25060	50	1	39994174	14298	-52.57	12.30	12	0.14	-680.00	2906.00	42950	20250313	-16.76	9060	20240827	294.59	42950	-16.76	20250313	14300	150.00	20250102	42950	-16.76	20250313	9060	294.59	20240827	0.02	N	082270	500	199 억	2966744	N	N	14	N	00	N
59	20250319	160656	57	100.00	KSQ150		기계·장비	N	N	N	N	N	35800	-2500	5	-6.53	40591962175	1120363	247.63	38550	38900	35000	49750	26850	38300	36232.71	7.21	51753	40566	39432	38566	37432	36566	39000	37000	200	11450	500	26810	50	1	39994174	14318	-52.65	12.32	12	2.80	-680.00	2906.00	42950	20250313	-16.65	9060	20240827	295.14	42950	-16.65	20250313	14300	150.35	20250102	42950	-16.65	20250313	9060	295.14	20240827	0.01	N	082270	500	199 억	2884924	N	N	14	N	00	N
60	20250319	150657	57	100.00	KSQ150		기계·장비	N	N	N	N	N	36100	-2200	5	-5.74	38070922675	1050438	232.18	38550	38900	35000	49750	26850	38300	36242.90	7.21	46322	40566	39432	38566	37432	36566	39000	37000	200	11450	500	26810	50	1	39994174	14438	-53.09	12.42	12	2.63	-680.00	2906.00	42950	20250313	-15.95	9060	20240827	298.45	42950	-15.95	20250313	14300	152.45	20250102	42950	-15.95	20250313	9060	298.45	20240827	0.01	N	082270	500	199 억	2884924	N	N	24	N	00	N
61	20250319	140659	57	100.00	KSQ150		기계·장비	N	N	N	N	N	35650	-2650	5	-6.92	31472718475	866712	191.57	38550	38900	35200	49750	26850	38300	36312.78	7.21	21573	40566	39432	38566	37432	36566	39000	37000	200	11450	500	26810	50	1	39994174	14258	-52.43	12.27	12	2.17	-680.00	2906.00	42950	20250313	-17.00	9060	20240827	293.49	42950	-17.00	20250313	14300	149.30	20250102	42950	-17.00	20250313	9060	293.49	20240827	0.01	N	082270	500	199 억	2884924	N	N	24	N	00	N
62	20250319	130658	57	100.00	KSQ150		기계·장비	N	N	N	N	N	35900	-2400	5	-6.27	26833081300	736543	162.80	38550	38900	35200	49750	26850	38300	36431.11	7.21	34810	40566	39432	38566	37432	36566	39000	37000	200	11450	500	26810	50	1	39994174	14358	-52.79	12.35	12	1.84	-680.00	2906.00	42950	20250313	-16.41	9060	20240827	296.25	42950	-16.41	20250313	14300	151.05	20250102	42950	-16.41	20250313	9060	296.25	20240827	0.01	N	082270	500	199 억	2884924	N	N	24	N	00	N
63	20250319	120657	57	100.00	KSQ150		기계·장비	N	N	N	N	N	36150	-2150	5	-5.61	25016110225	686057	151.64	38550	38900	35200	49750	26850	38300	36463.60	7.21	53995	40566	39432	38566	37432	36566	39000	37000	200	11450	500	26810	50	1	39994174	14458	-53.16	12.44	12	1.72	-680.00	2906.00	42950	20250313	-15.83	9060	20240827	299.01	42950	-15.83	20250313	14300	152.80	20250102	42950	-15.83	20250313	9060	299.01	20240827	0.01	N	082270	500	199 억	2884924	N	N	24	N	00	N
64	20250319	110657	57	100.00	KSQ150		기계·장비	N	N	N	N	N	35750	-2550	5	-6.66	21900741050	599794	132.57	38550	38900	35200	49750	26850	38300	36513.77	7.21	60591	40566	39432	38566	37432	36566	39000	37000	200	11450	500	26810	50	1	39994174	14298	-52.57	12.30	12	1.50	-680.00	2906.00	42950	20250313	-16.76	9060	20240827	294.59	42950	-16.76	20250313	14300	150.00	20250102	42950	-16.76	20250313	9060	294.59	20240827	0.01	N	082270	500	199 억	2884924	N	N	24	N	00	N
65	20250319	100658	57	100.00	KSQ150		기계·장비	N	N	N	N	N	36500	-1800	5	-4.70	10449460800	280732	62.05	38550	38900	36300	49750	26850	38300	37222.19	7.21	7675	40566	39432	38566	37432	36566	39000	37000	200	11450	500	26810	50	1	39994174	14598	-53.68	12.56	12	0.70	-680.00	2906.00	42950	20250313	-15.02	9060	20240827	302.87	42950	-15.02	20250313	14300	155.24	20250102	42950	-15.02	20250313	9060	302.87	20240827	0.01	N	082270	500	199 억	2884924	N	N	24	N	00	N
66	20250319	090700	57	100.00	KSQ150		기계·장비	N	N	N	N	N	38850	550	2	1.44	669298900	17343	3.83	38550	38850	38200	49750	26850	38300	38591.88	7.21	1687	40566	39432	38566	37432	36566	39000	37000	200	11450	500	26810	50	1	39994174	15538	-57.13	13.37	12	0.04	-680.00	2906.00	42950	20250313	-9.55	9060	20240827	328.81	42950	-9.55	20250313	14300	171.68	20250102	42950	-9.55	20250313	9060	328.81	20240827	0.01	N	082270	500	199 억	2884924	N	N	24	N	00	N
67	20250318	160654	57	100.00	KSQ150		기계·장비	N	N	N	N	N	38300	-250	5	-0.65	17458300900	449146	94.52	38500	39700	37700	50100	27000	38550	38870.17	7.07	52473	40516	39532	38766	37782	37016	39150	37400	200	11550	500	26980	50	1	39994174	15318	-56.32	13.18	12	1.12	-680.00	2906.00	42950	20250313	-10.83	9060	20240827	322.74	42950	-10.83	20250313	14300	167.83	20250102	42950	-10.83	20250313	9060	322.74	20240827	0.01	N	082270	500	199 억	2827055	N	N	24	N	00	N
68	20250318	150657	57	100.00	KSQ150		기계·장비	N	N	N	N	N	38900	350	2	0.91	15951642150	410036	86.29	38500	39700	37700	50100	27000	38550	38903.03	7.07	59627	40516	39532	38766	37782	37016	39150	37400	200	11550	500	26980	50	1	39994174	15558	-57.21	13.39	12	1.03	-680.00	2906.00	42950	20250313	-9.43	9060	20240827	329.36	42950	-9.43	20250313	14300	172.03	20250102	42950	-9.43	20250313	9060	329.36	20240827	0.01	N	082270	500	199 억	2827055	N	N	153	N	00	N
69	20250318	140656	57	100.00	KSQ150		기계·장비	N	N	N	N	N	39300	750	2	1.95	14666436575	377099	79.36	38500	39700	37700	50100	27000	38550	38892.80	7.07	60459	40516	39532	38766	37782	37016	39150	37400	200	11550	500	26980	50	1	39994174	15718	-57.79	13.52	12	0.94	-680.00	2906.00	42950	20250313	-8.50	9060	20240827	333.77	42950	-8.50	20250313	14300	174.83	20250102	42950	-8.50	20250313	9060	333.77	20240827	0.01	N	082270	500	199 억	2827055	N	N	153	N	00	N
70	20250318	130654	57	100.00	KSQ150		기계·장비	N	N	N	N	N	39550	1000	2	2.59	13533212875	348252	73.29	38500	39700	37700	50100	27000	38550	38860.40	7.07	58591	40516	39532	38766	37782	37016	39150	37400	200	11550	500	26980	50	1	39994174	15818	-58.16	13.61	12	0.87	-680.00	2906.00	42950	20250313	-7.92	9060	20240827	336.53	42950	-7.92	20250313	14300	176.57	20250102	42950	-7.92	20250313	9060	336.53	20240827	0.01	N	082270	500	199 억	2827055	N	N	153	N	00	N
71	20250318	120656	57	100.00	KSQ150		기계·장비	N	N	N	N	N	38600	50	2	0.13	10404771250	268564	56.52	38500	39550	37700	50100	27000	38550	38742.24	7.07	36946	40516	39532	38766	37782	37016	39150	37400	200	11550	500	26980	50	1	39994174	15438	-56.76	13.28	12	0.67	-680.00	2906.00	42950	20250313	-10.13	9060	20240827	326.05	42950	-10.13	20250313	14300	169.93	20250102	42950	-10.13	20250313	9060	326.05	20240827	0.01	N	082270	500	199 억	2827055	N	N	153	N	00	N
72	20250318	110653	57	100.00	KSQ150		기계·장비	N	N	N	N	N	38550	0	3	0.00	9675811925	249636	52.54	38500	39550	37700	50100	27000	38550	38759.68	7.07	32171	40516	39532	38766	37782	37016	39150	37400	200	11550	500	26980	50	1	39994174	15418	-56.69	13.27	12	0.62	-680.00	2906.00	42950	20250313	-10.24	9060	20240827	325.50	42950	-10.24	20250313	14300	169.58	20250102	42950	-10.24	20250313	9060	325.50	20240827	0.01	N	082270	500	199 억	2827055	N	N	153	N	00	N
73	20250318	100657	57	100.00	KSQ150		기계·장비	N	N	N	N	N	39300	750	2	1.95	7356103550	190009	39.99	38500	39450	37700	50100	27000	38550	38714.50	7.07	39593	40516	39532	38766	37782	37016	39150	37400	200	11550	500	26980	50	1	39994174	15718	-57.79	13.52	12	0.48	-680.00	2906.00	42950	20250313	-8.50	9060	20240827	333.77	42950	-8.50	20250313	14300	174.83	20250102	42950	-8.50	20250313	9060	333.77	20240827	0.01	N	082270	500	199 억	2827055	N	N	153	N	00	N
74	20250318	090658	57	100.00	KSQ150		기계·장비	N	N	N	N	N	38350	-200	5	-0.52	707197375	18565	3.91	38500	38500	37700	50100	27000	38550	38093.04	7.07	-3322	40516	39532	38766	37782	37016	39150	37400	200	11550	500	26980	50	1	39994174	15338	-56.40	13.20	12	0.05	-680.00	2906.00	42950	20250313	-10.71	9060	20240827	323.29	42950	-10.71	20250313	14300	168.18	20250102	42950	-10.71	20250313	9060	323.29	20240827	0.01	N	082270	500	199 억	2827055	N	N	153	N	00	N
75	20250317	160653	57	100.00	KSQ150		기계·장비	N	N	N	N	N	38550	-750	5	-1.91	18296527900	471942	62.63	39300	39750	38000	51000	27550	39300	38769.58	7.21	-61032	41433	40366	38683	37616	35933	40675	37925	200	11700	500	27510	50	1	39994174	15418	-56.69	13.27	12	1.18	-680.00	2906.00	42950	20250313	-10.24	9060	20240827	325.50	42950	-10.24	20250313	14300	169.58	20250102	42950	-10.24	20250313	9060	325.50	20240827	0.01	N	082270	500	199 억	2881633	N	N	153	N	00	N
76	20250317	150653	57	100.00	KSQ150		기계·장비	N	N	N	N	N	39050	-250	5	-0.64	17030630150	439268	58.30	39300	39750	38000	51000	27550	39300	38770.48	7.21	-66974	41433	40366	38683	37616	35933	40675	37925	200	11700	500	27510	50	1	39994174	15618	-57.43	13.44	12	1.10	-680.00	2906.00	42950	20250313	-9.08	9060	20240827	331.02	42950	-9.08	20250313	14300	173.08	20250102	42950	-9.08	20250313	9060	331.02	20240827	0.01	N	082270	500	199 억	2881633	N	N	4	N	00	N
77	20250317	140654	57	100.00	KSQ150		기계·장비	N	N	N	N	N	38850	-450	5	-1.15	15082662575	389190	51.65	39300	39750	38000	51000	27550	39300	38753.98	7.21	-60734	41433	40366	38683	37616	35933	40675	37925	200	11700	500	27510	50	1	39994174	15538	-57.13	13.37	12	0.97	-680.00	2906.00	42950	20250313	-9.55	9060	20240827	328.81	42950	-9.55	20250313	14300	171.68	20250102	42950	-9.55	20250313	9060	328.81	20240827	0.01	N	082270	500	199 억	2881633	N	N	4	N	00	N
78	20250317	130653	57	100.00	KSQ150		기계·장비	N	N	N	N	N	39000	-300	5	-0.76	13610383775	351334	46.63	39300	39750	38000	51000	27550	39300	38739.16	7.21	-47645	41433	40366	38683	37616	35933	40675	37925	200	11700	500	27510	50	1	39994174	15598	-57.35	13.42	12	0.88	-680.00	2906.00	42950	20250313	-9.20	9060	20240827	330.46	42950	-9.20	20250313	14300	172.73	20250102	42950	-9.20	20250313	9060	330.46	20240827	0.01	N	082270	500	199 억	2881633	N	N	4	N	00	N
79	20250317	120652	57	100.00	KSQ150		기계·장비	N	N	N	N	N	38900	-400	5	-1.02	11377854150	294323	39.06	39300	39750	38000	51000	27550	39300	38657.71	7.21	-42797	41433	40366	38683	37616	35933	40675	37925	200	11700	500	27510	50	1	39994174	15558	-57.21	13.39	12	0.74	-680.00	2906.00	42950	20250313	-9.43	9060	20240827	329.36	42950	-9.43	20250313	14300	172.03	20250102	42950	-9.43	20250313	9060	329.36	20240827	0.01	N	082270	500	199 억	2881633	N	N	4	N	00	N
80	20250317	110654	57	100.00	KSQ150		기계·장비	N	N	N	N	N	38400	-900	5	-2.29	8955505850	231853	30.77	39300	39750	38000	51000	27550	39300	38625.79	7.21	-37050	41433	40366	38683	37616	35933	40675	37925	200	11700	500	27510	50	1	39994174	15358	-56.47	13.21	12	0.58	-680.00	2906.00	42950	20250313	-10.59	9060	20240827	323.84	42950	-10.59	20250313	14300	168.53	20250102	42950	-10.59	20250313	9060	323.84	20240827	0.01	N	082270	500	199 억	2881633	N	N	4	N	00	N
81	20250317	100653	57	100.00	KSQ150		기계·장비	N	N	N	N	N	38550	-750	5	-1.91	6517355950	168098	22.31	39300	39750	38050	51000	27550	39300	38771.17	7.21	-20908	41433	40366	38683	37616	35933	40675	37925	200	11700	500	27510	50	1	39994174	15418	-56.69	13.27	12	0.42	-680.00	2906.00	42950	20250313	-10.24	9060	20240827	325.50	42950	-10.24	20250313	14300	169.58	20250102	42950	-10.24	20250313	9060	325.50	20240827	0.01	N	082270	500	199 억	2881633	N	N	4	N	00	N
82	20250317	090654	57	100.00	KSQ150		기계·장비	N	N	N	N	N	38550	-750	5	-1.91	1809570350	46653	6.19	39300	39750	38050	51000	27550	39300	38787.87	7.21	-6137	41433	40366	38683	37616	35933	40675	37925	200	11700	500	27510	50	1	39994174	15418	-56.69	13.27	12	0.12	-680.00	2906.00	42950	20250313	-10.24	9060	20240827	325.50	42950	-10.24	20250313	14300	169.58	20250102	42950	-10.24	20250313	9060	325.50	20240827	0.01	N	082270	500	199 억	2881633	N	N	4	N	00	N
83	20250314	160651	57	100.00	KSQ150		기계·장비	N	N	N	N	N	39300	-300	5	-0.76	28727268100	746425	126.83	39300	39750	37000	51400	27750	39600	38485.83	7.30	-48416	44066	41832	40716	38482	37366	41275	37925	200	11800	500	27720	50	1	39994174	15718	-57.79	13.52	12	1.87	-680.00	2906.00	42950	20250313	-8.50	9060	20240827	333.77	42950	-8.50	20250313	14300	174.83	20250102	42950	-8.50	20250313	9060	333.77	20240827	0.01	N	082270	500	199 억	2919276	N	N	4	N	00	N
84	20250314	150655	57	100.00	KSQ150		기계·장비	N	N	N	N	N	39650	50	2	0.13	25876577275	674218	114.56	39300	39750	37000	51400	27750	39600	38379.69	7.30	-20238	44066	41832	40716	38482	37366	41275	37925	200	11800	500	27720	50	1	39994174	15858	-58.31	13.64	12	1.69	-680.00	2906.00	42950	20250313	-7.68	9060	20240827	337.64	42950	-7.68	20250313	14300	177.27	20250102	42950	-7.68	20250313	9060	337.64	20240827	0.01	N	082270	500	199 억	2919276	N	N	4	N	00	N
85	20250314	140651	57	100.00	KSQ150		기계·장비	N	N	N	N	N	38000	-1600	5	-4.04	21336598225	556576	94.57	39300	39750	37000	51400	27750	39600	38334.91	7.30	-6004	44066	41832	40716	38482	37366	41275	37925	200	11800	500	27720	50	1	39994174	15198	-55.88	13.08	12	1.39	-680.00	2906.00	42950	20250313	-11.53	9060	20240827	319.43	42950	-11.53	20250313	14300	165.73	20250102	42950	-11.53	20250313	9060	319.43	20240827	0.01	N	082270	500	199 억	2919276	N	N	4	N	00	N
86	20250314	130650	57	100.00	KSQ150		기계·장비	N	N	N	N	N	37500	-2100	5	-5.30	17647558725	458472	77.90	39300	39750	37425	51400	27750	39600	38491.53	7.30	-4675	44066	41832	40716	38482	37366	41275	37925	200	11800	500	27720	50	1	39994174	14998	-55.15	12.90	12	1.15	-680.00	2906.00	42950	20250313	-12.69	9060	20240827	313.91	42950	-12.69	20250313	14300	162.24	20250102	42950	-12.69	20250313	9060	313.91	20240827	0.01	N	082270	500	199 억	2919276	N	N	4	N	00	N
87	20250314	120654	57	100.00	KSQ150		기계·장비	N	N	N	N	N	38500	-1100	5	-2.78	13169458575	340119	57.79	39300	39750	37450	51400	27750	39600	38719.52	7.30	-9427	44066	41832	40716	38482	37366	41275	37925	200	11800	500	27720	50	1	39994174	15398	-56.62	13.25	12	0.85	-680.00	2906.00	42950	20250313	-10.36	9060	20240827	324.94	42950	-10.36	20250313	14300	169.23	20250102	42950	-10.36	20250313	9060	324.94	20240827	0.01	N	082270	500	199 억	2919276	N	N	4	N	00	N
88	20250314	110651	57	100.00	KSQ150		기계·장비	N	N	N	N	N	38700	-900	5	-2.27	11376231425	293584	49.88	39300	39750	37450	51400	27750	39600	38748.78	7.30	1150	44066	41832	40716	38482	37366	41275	37925	200	11800	500	27720	50	1	39994174	15478	-56.91	13.32	12	0.73	-680.00	2906.00	42950	20250313	-9.90	9060	20240827	327.15	42950	-9.90	20250313	14300	170.63	20250102	42950	-9.90	20250313	9060	327.15	20240827	0.01	N	082270	500	199 억	2919276	N	N	4	N	00	N
89	20250314	100652	57	100.00	KSQ150		기계·장비	N	N	N	N	N	39200	-400	5	-1.01	9267096150	239404	40.68	39300	39750	37450	51400	27750	39600	38708.12	7.30	-2434	44066	41832	40716	38482	37366	41275	37925	200	11800	500	27720	50	1	39994174	15678	-57.65	13.49	12	0.60	-680.00	2906.00	42950	20250313	-8.73	9060	20240827	332.67	42950	-8.73	20250313	14300	174.13	20250102	42950	-8.73	20250313	9060	332.67	20240827	0.01	N	082270	500	199 억	2919276	N	N	4	N	00	N
90	20250314	090654	57	100.00	KSQ150		기계·장비	N	N	N	N	N	38800	-800	5	-2.02	1290250925	33056	5.62	39300	39750	38700	51400	27750	39600	39028.04	7.30	9819	44066	41832	40716	38482	37366	41275	37925	200	11800	500	27720	50	1	39994174	15518	-57.06	13.35	12	0.08	-680.00	2906.00	42950	20250313	-9.66	9060	20240827	328.26	42950	-9.66	20250313	14300	171.33	20250102	42950	-9.66	20250313	9060	328.26	20240827	0.01	N	082270	500	199 억	2919276	N	N	4	N	00	N
91	20250313	160647	57	100.00	KSQ150	신고가	기계·장비	N	N	N	N	N	39600	-2000	5	-4.81	23941259550	582738	139.90	41900	42950	39600	54000	29150	41600	41089.84	7.50	-107226	42800	42200	41100	40500	39400	42500	40800	200	12400	500	29120	50	1	39994174	15838	-58.24	13.63	12	1.46	-680.00	2906.00	42950	20250313	-7.80	9060	20240827	337.09	42950	-7.80	20250313	14300	176.92	20250102	42950	-7.80	20250313	9060	337.09	20240827	0.01	N	082270	500	199 억	2998543	N	N	4	N	00	N
92	20250313	150648	57	100.00	KSQ150	신고가	기계·장비	N	N	N	N	N	40300	-1300	5	-3.12	18667219275	450329	108.11	41900	42950	40150	54000	29150	41600	41452.38	7.50	-77979	42800	42200	41100	40500	39400	42500	40800	200	12400	500	29120	50	1	39994174	16118	-59.26	13.87	12	1.13	-680.00	2906.00	42950	20250313	-6.17	9060	20240827	344.81	42950	-6.17	20250313	14300	181.82	20250102	42950	-6.17	20250313	9060	344.81	20240827	0.01	N	082270	500	199 억	2998543	N	N	73	N	00	N
93	20250313	140647	57	100.00	KSQ150	신고가	기계·장비	N	N	N	N	N	40800	-800	5	-1.92	16247668650	390646	93.78	41900	42950	40250	54000	29150	41600	41591.79	7.50	-61323	42800	42200	41100	40500	39400	42500	40800	200	12400	500	29120	50	1	39994174	16318	-60.00	14.04	12	0.98	-680.00	2906.00	42950	20250313	-5.01	9060	20240827	350.33	42950	-5.01	20250313	14300	185.31	20250102	42950	-5.01	20250313	9060	350.33	20240827	0.01	N	082270	500	199 억	2998543	N	N	73	N	00	N
94	20250313	130648	57	100.00	KSQ150	신고가	기계·장비	N	N	N	N	N	40350	-1250	5	-3.00	14065946000	336853	80.87	41900	42950	40350	54000	29150	41600	41756.95	7.50	-48090	42800	42200	41100	40500	39400	42500	40800	200	12400	500	29120	50	1	39994174	16138	-59.34	13.89	12	0.84	-680.00	2906.00	42950	20250313	-6.05	9060	20240827	345.36	42950	-6.05	20250313	14300	182.17	20250102	42950	-6.05	20250313	9060	345.36	20240827	0.01	N	082270	500	199 억	2998543	N	N	73	N	00	N
95	20250313	120648	57	100.00	KSQ150	신고가	기계·장비	N	N	N	N	N	41050	-550	5	-1.32	11818042150	281723	67.63	41900	42950	40800	54000	29150	41600	41949.23	7.50	-26253	42800	42200	41100	40500	39400	42500	40800	200	12400	500	29120	50	1	39994174	16418	-60.37	14.13	12	0.70	-680.00	2906.00	42950	20250313	-4.42	9060	20240827	353.09	42950	-4.42	20250313	14300	187.06	20250102	42950	-4.42	20250313	9060	353.09	20240827	0.01	N	082270	500	199 억	2998543	N	N	73	N	00	N
96	20250313	110647	57	100.00	KSQ150	신고가	기계·장비	N	N	N	N	N	41550	-50	5	-0.12	9427286925	223667	53.69	41900	42950	41400	54000	29150	41600	42148.91	7.50	-8493	42800	42200	41100	40500	39400	42500	40800	200	12400	500	29120	50	1	39994174	16618	-61.10	14.30	12	0.56	-680.00	2906.00	42950	20250313	-3.26	9060	20240827	358.61	42950	-3.26	20250313	14300	190.56	20250102	42950	-3.26	20250313	9060	358.61	20240827	0.01	N	082270	500	199 억	2998543	N	N	73	N	00	N
97	20250313	100647	57	100.00	KSQ150	신고가	기계·장비	N	N	N	N	N	41600	0	3	0.00	7904146025	187120	44.92	41900	42950	41400	54000	29150	41600	42241.26	7.50	-327	42800	42200	41100	40500	39400	42500	40800	200	12400	500	29120	50	1	39994174	16638	-61.18	14.32	12	0.47	-680.00	2906.00	42950	20250313	-3.14	9060	20240827	359.16	42950	-3.14	20250313	14300	190.91	20250102	42950	-3.14	20250313	9060	359.16	20240827	0.01	N	082270	500	199 억	2998543	N	N	73	N	00	N
98	20250313	090649	57	100.00	KSQ150	신고가	기계·장비	N	N	N	N	N	42650	1050	2	2.52	2439264300	57757	13.87	41900	42900	41600	54000	29150	41600	42233.88	7.50	15672	42800	42200	41100	40500	39400	42500	40800	200	12400	500	29120	50	1	39994174	17058	-62.72	14.68	12	0.14	-680.00	2906.00	42900	20250313	-0.58	9060	20240827	370.75	42900	-0.58	20250313	14300	198.25	20250102	42900	-0.58	20250313	9060	370.75	20240827	0.01	N	082270	500	199 억	2998543	N	N	73	N	00	N
99	20250312	160644	57	100.00	KSQ150		기계·장비	N	N	N	N	N	41600	400	2	0.97	16934558825	413860	49.65	41200	41700	40000	53500	28850	41200	40917.36	7.63	-57286	44933	43066	40033	38166	35133	44000	39100	200	12300	500	28840	50	1	39994174	16638	-61.18	14.32	12	1.03	-680.00	2906.00	41900	20250311	-0.72	9060	20240827	359.16	41900	-0.72	20250311	14300	190.91	20250102	41900	-0.72	20250311	9060	359.16	20240827	0.02	N	082270	500	199 억	3049704	N	N	73	N	00	N
100	20250312	150646	57	100.00	KSQ150		기계·장비	N	N	N	N	N	41350	150	2	0.36	16004115725	391404	46.96	41200	41700	40000	53500	28850	41200	40888.99	7.63	-62021	44933	43066	40033	38166	35133	44000	39100	200	12300	500	28840	50	1	39994174	16538	-60.81	14.23	12	0.98	-680.00	2906.00	41900	20250311	-1.31	9060	20240827	356.40	41900	-1.31	20250311	14300	189.16	20250102	41900	-1.31	20250311	9060	356.40	20240827	0.02	N	082270	500	199 억	3049704	N	N	56	N	00	N
101	20250312	140644	57	100.00	KSQ150		기계·장비	N	N	N	N	N	41100	-100	5	-0.24	13665192575	334843	40.17	41200	41700	40000	53500	28850	41200	40810.75	7.63	-78787	44933	43066	40033	38166	35133	44000	39100	200	12300	500	28840	50	1	39994174	16438	-60.44	14.14	12	0.84	-680.00	2906.00	41900	20250311	-1.91	9060	20240827	353.64	41900	-1.91	20250311	14300	187.41	20250102	41900	-1.91	20250311	9060	353.64	20240827	0.02	N	082270	500	199 억	3049704	N	N	56	N	00	N
102	20250312	130643	57	100.00	KSQ150		기계·장비	N	N	N	N	N	40650	-550	5	-1.33	11996495900	294260	35.30	41200	41700	40000	53500	28850	41200	40768.35	7.63	-75107	44933	43066	40033	38166	35133	44000	39100	200	12300	500	28840	50	1	39994174	16258	-59.78	13.99	12	0.74	-680.00	2906.00	41900	20250311	-2.98	9060	20240827	348.68	41900	-2.98	20250311	14300	184.27	20250102	41900	-2.98	20250311	9060	348.68	20240827	0.02	N	082270	500	199 억	3049704	N	N	56	N	00	N
103	20250312	120646	57	100.00	KSQ150		기계·장비	N	N	N	N	N	40650	-550	5	-1.33	11051988400	271081	32.52	41200	41700	40000	53500	28850	41200	40770.06	7.63	-67377	44933	43066	40033	38166	35133	44000	39100	200	12300	500	28840	50	1	39994174	16258	-59.78	13.99	12	0.68	-680.00	2906.00	41900	20250311	-2.98	9060	20240827	348.68	41900	-2.98	20250311	14300	184.27	20250102	41900	-2.98	20250311	9060	348.68	20240827	0.02	N	082270	500	199 억	3049704	N	N	56	N	00	N
104	20250312	110641	57	100.00	KSQ150		기계·장비	N	N	N	N	N	40200	-1000	5	-2.43	9824141100	240747	28.88	41200	41700	40000	53500	28850	41200	40806.91	7.63	-54176	44933	43066	40033	38166	35133	44000	39100	200	12300	500	28840	50	1	39994174	16078	-59.12	13.83	12	0.60	-680.00	2906.00	41900	20250311	-4.06	9060	20240827	343.71	41900	-4.06	20250311	14300	181.12	20250102	41900	-4.06	20250311	9060	343.71	20240827	0.02	N	082270	500	199 억	3049704	N	N	56	N	00	N
105	20250312	100642	57	100.00	KSQ150		기계·장비	N	N	N	N	N	40850	-350	5	-0.85	6006439725	146359	17.56	41200	41700	40650	53500	28850	41200	41039.09	7.63	-36172	44933	43066	40033	38166	35133	44000	39100	200	12300	500	28840	50	1	39994174	16338	-60.07	14.06	12	0.37	-680.00	2906.00	41900	20250311	-2.51	9060	20240827	350.88	41900	-2.51	20250311	14300	185.66	20250102	41900	-2.51	20250311	9060	350.88	20240827	0.02	N	082270	500	199 억	3049704	N	N	56	N	00	N
106	20250312	090646	57	100.00	KSQ150		기계·장비	N	N	N	N	N	41050	-150	5	-0.36	1492659300	36305	4.36	41200	41500	40800	53500	28850	41200	41114.43	7.63	-18327	44933	43066	40033	38166	35133	44000	39100	200	12300	500	28840	50	1	39994174	16418	-60.37	14.13	12	0.09	-680.00	2906.00	41900	20250311	-2.03	9060	20240827	353.09	41900	-2.03	20250311	14300	187.06	20250102	41900	-2.03	20250311	9060	353.09	20240827	0.02	N	082270	500	199 억	3049704	N	N	56	N	00	N
107	20250311	160638	57	100.00	KSQ150	신고가	기계·장비	N	N	N	N	N	41200	2750	2	7.15	33057350050	828580	67.71	37500	41900	37000	49950	26950	38450	39895.67	7.31	115147	42983	40716	37833	35566	32683	39275	34125	200	11500	500	26910	50	1	39994174	16478	-60.59	14.18	12	2.07	-680.00	2906.00	41900	20250311	-1.67	9060	20240827	354.75	41900	-1.67	20250311	14300	188.11	20250102	41900	-1.67	20250311	9060	354.75	20240827	0.02	N	082270	500	199 억	2921949	N	N	56	N	00	N
108	20250311	150641	57	100.00	KSQ150	신고가	기계·장비	N	N	N	N	N	40950	2500	2	6.50	31307541675	786019	64.23	37500	41900	37000	49950	26950	38450	39830.90	7.31	103709	42983	40716	37833	35566	32683	39275	34125	200	11500	500	26910	50	1	39994174	16378	-60.22	14.09	12	1.97	-680.00	2906.00	41900	20250311	-2.27	9060	20240827	351.99	41900	-2.27	20250311	14300	186.36	20250102	41900	-2.27	20250311	9060	351.99	20240827	0.02	N	082270	500	199 억	2921949	N	N	162	N	00	N
109	20250311	140641	57	100.00	KSQ150	신고가	기계·장비	N	N	N	N	N	40750	2300	2	5.98	27094373175	682815	55.80	37500	41900	37000	49950	26950	38450	39680.79	7.31	75601	42983	40716	37833	35566	32683	39275	34125	200	11500	500	26910	50	1	39994174	16298	-59.93	14.02	12	1.71	-680.00	2906.00	41900	20250311	-2.74	9060	20240827	349.78	41900	-2.74	20250311	14300	184.97	20250102	41900	-2.74	20250311	9060	349.78	20240827	0.02	N	082270	500	199 억	2921949	N	N	162	N	00	N
110	20250311	130641	57	100.00	KSQ150		기계·장비	N	N	N	N	N	39300	850	2	2.21	13705518975	354438	28.96	37500	39550	37000	49950	26950	38450	38668.45	7.31	41872	42983	40716	37833	35566	32683	39275	34125	200	11500	500	26910	50	1	39994174	15718	-57.79	13.52	12	0.89	-680.00	2906.00	41700	20250305	-5.76	9060	20240827	333.77	41700	-5.76	20250305	14300	174.83	20250102	41700	-5.76	20250305	9060	333.77	20240827	0.02	N	082270	500	199 억	2921949	N	N	162	N	00	N
111	20250311	120640	57	100.00	KSQ150		기계·장비	N	N	N	N	N	39200	750	2	1.95	11544165175	299475	24.47	37500	39450	37000	49950	26950	38450	38548.08	7.31	19032	42983	40716	37833	35566	32683	39275	34125	200	11500	500	26910	50	1	39994174	15678	-57.65	13.49	12	0.75	-680.00	2906.00	41700	20250305	-6.00	9060	20240827	332.67	41700	-6.00	20250305	14300	174.13	20250102	41700	-6.00	20250305	9060	332.67	20240827	0.02	N	082270	500	199 억	2921949	N	N	162	N	00	N
112	20250311	110640	57	100.00	KSQ150		기계·장비	N	N	N	N	N	38750	300	2	0.78	9953576625	258686	21.14	37500	39450	37000	49950	26950	38450	38477.47	7.31	6852	42983	40716	37833	35566	32683	39275	34125	200	11500	500	26910	50	1	39994174	15498	-56.99	13.33	12	0.65	-680.00	2906.00	41700	20250305	-7.07	9060	20240827	327.70	41700	-7.07	20250305	14300	170.98	20250102	41700	-7.07	20250305	9060	327.70	20240827	0.02	N	082270	500	199 억	2921949	N	N	162	N	00	N
113	20250311	100642	57	100.00	KSQ150		기계·장비	N	N	N	N	N	38500	50	2	0.13	8020053300	208453	17.03	37500	39450	37000	49950	26950	38450	38474.18	7.31	4203	42983	40716	37833	35566	32683	39275	34125	200	11500	500	26910	50	1	39994174	15398	-56.62	13.25	12	0.52	-680.00	2906.00	41700	20250305	-7.67	9060	20240827	324.94	41700	-7.67	20250305	14300	169.23	20250102	41700	-7.67	20250305	9060	324.94	20240827	0.02	N	082270	500	199 억	2921949	N	N	162	N	00	N
114	20250311	090642	57	100.00	KSQ150		기계·장비	N	N	N	N	N	38450	0	3	0.00	1849375250	49023	4.01	37500	38450	37000	49950	26950	38450	37721.40	7.31	6470	42983	40716	37833	35566	32683	39275	34125	200	11500	500	26910	50	1	39994174	15378	-56.54	13.23	12	0.12	-680.00	2906.00	41700	20250305	-7.79	9060	20240827	324.39	41700	-7.79	20250305	14300	168.88	20250102	41700	-7.79	20250305	9060	324.39	20240827	0.02	N	082270	500	199 억	2921949	N	N	162	N	00	N
115	20250310	160635	54	100.00	KSQ150		기계·장비	N	N	N	N	N	38450	-1750	5	-4.35	45962929300	1218900	135.18	39350	40100	34950	52200	28150	40200	37707.58	7.74	-180256	43200	41700	39950	38450	36700	42450	39200	200	12000	500	28140	50	1	39994174	15378	-56.54	13.23	12	3.05	-680.00	2906.00	41700	20250305	-7.79	9060	20240827	324.39	41700	-7.79	20250305	14300	168.88	20250102	41700	-7.79	20250305	9060	324.39	20240827	0.02	N	082270	500	199 억	3097222	N	N	162	N	01	N
116	20250310	150639	54	100.00	KSQ150		기계·장비	N	N	N	N	N	38300	-1900	5	-4.73	44083166325	1169968	129.75	39350	40100	34950	52200	28150	40200	37678.70	7.74	-171101	43200	41700	39950	38450	36700	42450	39200	200	12000	500	28140	50	1	39994174	15318	-56.32	13.18	12	2.93	-680.00	2906.00	41700	20250305	-8.15	9060	20240827	322.74	41700	-8.15	20250305	14300	167.83	20250102	41700	-8.15	20250305	9060	322.74	20240827	0.02	N	082270	500	199 억	3097222	N	N	1	N	01	N
117	20250310	140638	54	100.00	KSQ150		기계·장비	N	N	N	N	N	38400	-1800	5	-4.48	36513994250	971053	107.69	39350	40100	34950	52200	28150	40200	37602.16	7.74	-155360	43200	41700	39950	38450	36700	42450	39200	200	12000	500	28140	50	1	39994174	15358	-56.47	13.21	12	2.43	-680.00	2906.00	41700	20250305	-7.91	9060	20240827	323.84	41700	-7.91	20250305	14300	168.53	20250102	41700	-7.91	20250305	9060	323.84	20240827	0.02	N	082270	500	199 억	3097222	N	N	1	N	01	N
118	20250310	130637	54	100.00	KSQ150		기계·장비	N	N	N	N	N	38550	-1650	5	-4.10	34783326050	926115	102.71	39350	40100	34950	52200	28150	40200	37557.99	7.74	-146704	43200	41700	39950	38450	36700	42450	39200	200	12000	500	28140	50	1	39994174	15418	-56.69	13.27	12	2.32	-680.00	2906.00	41700	20250305	-7.55	9060	20240827	325.50	41700	-7.55	20250305	14300	169.58	20250102	41700	-7.55	20250305	9060	325.50	20240827	0.02	N	082270	500	199 억	3097222	N	N	1	N	01	N
119	20250310	120636	54	100.00	KSQ150		기계·장비	N	N	N	N	N	38800	-1400	5	-3.48	33285648600	887557	98.43	39350	40100	34950	52200	28150	40200	37502.19	7.74	-138932	43200	41700	39950	38450	36700	42450	39200	200	12000	500	28140	50	1	39994174	15518	-57.06	13.35	12	2.22	-680.00	2906.00	41700	20250305	-6.95	9060	20240827	328.26	41700	-6.95	20250305	14300	171.33	20250102	41700	-6.95	20250305	9060	328.26	20240827	0.02	N	082270	500	199 억	3097222	N	N	1	N	01	N
120	20250310	110635	54	100.00	KSQ150		기계·장비	N	N	N	N	N	38600	-1600	5	-3.98	31519341275	841893	93.37	39350	40100	34950	52200	28150	40200	37438.27	7.74	-131858	43200	41700	39950	38450	36700	42450	39200	200	12000	500	28140	50	1	39994174	15438	-56.76	13.28	12	2.11	-680.00	2906.00	41700	20250305	-7.43	9060	20240827	326.05	41700	-7.43	20250305	14300	169.93	20250102	41700	-7.43	20250305	9060	326.05	20240827	0.02	N	082270	500	199 억	3097222	N	N	1	N	01	N
121	20250310	100637	54	100.00	KSQ150		기계·장비	N	N	N	N	N	37950	-2250	5	-5.60	28275292125	757998	84.07	39350	40100	34950	52200	28150	40200	37302.15	7.74	-107767	43200	41700	39950	38450	36700	42450	39200	200	12000	500	28140	50	1	39994174	15178	-55.81	13.06	12	1.90	-680.00	2906.00	41700	20250305	-8.99	9060	20240827	318.87	41700	-8.99	20250305	14300	165.38	20250102	41700	-8.99	20250305	9060	318.87	20240827	0.02	N	082270	500	199 억	3097222	N	N	1	N	01	N
122	20250310	090636	54	100.00	KSQ150		기계·장비	N	N	N	N	N	38750	-1450	5	-3.61	2949930525	75096	8.33	39350	40100	38650	52200	28150	40200	39280.69	7.74	-19812	43200	41700	39950	38450	36700	42450	39200	200	12000	500	28140	50	1	39994174	15498	-56.99	13.33	12	0.19	-680.00	2906.00	41700	20250305	-7.07	9060	20240827	327.70	41700	-7.07	20250305	14300	170.98	20250102	41700	-7.07	20250305	9060	327.70	20240827	0.02	N	082270	500	199 억	3097222	N	N	1	N	01	N
123	20250307	160634	57	100.00	KSQ150		기계·장비	N	N	N	N	N	40200	1350	2	3.47	36043138500	894010	102.05	38850	41450	38200	50500	27200	38850	40316.81	7.49	102036	41650	40250	39300	37900	36950	40950	38600	200	11650	500	27190	50	1	39994174	16078	-59.12	13.83	12	2.24	-680.00	2906.00	41700	20250305	-3.60	9060	20240827	343.71	41700	-3.60	20250305	14300	181.12	20250102	41700	-3.60	20250305	9060	343.71	20240827	0.02	N	082270	500	199 억	2996505	N	N	1	N	00	N
124	20250307	150638	57	100.00	KSQ150		기계·장비	N	N	N	N	N	40550	1700	2	4.38	34419031700	853677	97.44	38850	41450	38200	50500	27200	38850	40319.14	7.49	110663	41650	40250	39300	37900	36950	40950	38600	200	11650	500	27190	50	1	39994174	16218	-59.63	13.95	12	2.13	-680.00	2906.00	41700	20250305	-2.76	9060	20240827	347.57	41700	-2.76	20250305	14300	183.57	20250102	41700	-2.76	20250305	9060	347.57	20240827	0.02	N	082270	500	199 억	2996505	N	N	0	N	00	N
125	20250307	140635	57	100.00	KSQ150		기계·장비	N	N	N	N	N	40700	1850	2	4.76	27471344575	679902	77.61	38850	41450	38200	50500	27200	38850	40405.62	7.49	145722	41650	40250	39300	37900	36950	40950	38600	200	11650	500	27190	50	1	39994174	16278	-59.85	14.01	12	1.70	-680.00	2906.00	41700	20250305	-2.40	9060	20240827	349.23	41700	-2.40	20250305	14300	184.62	20250102	41700	-2.40	20250305	9060	349.23	20240827	0.02	N	082270	500	199 억	2996505	N	N	0	N	00	N
126	20250307	130636	57	100.00	KSQ150		기계·장비	N	N	N	N	N	41050	2200	2	5.66	24565440450	609208	69.54	38850	41450	38200	50500	27200	38850	40324.38	7.49	139216	41650	40250	39300	37900	36950	40950	38600	200	11650	500	27190	50	1	39994174	16418	-60.37	14.13	12	1.52	-680.00	2906.00	41700	20250305	-1.56	9060	20240827	353.09	41700	-1.56	20250305	14300	187.06	20250102	41700	-1.56	20250305	9060	353.09	20240827	0.02	N	082270	500	199 억	2996505	N	N	0	N	00	N
127	20250307	120637	57	100.00	KSQ150		기계·장비	N	N	N	N	N	40700	1850	2	4.76	19041891675	474531	54.17	38850	41000	38200	50500	27200	38850	40128.71	7.49	72532	41650	40250	39300	37900	36950	40950	38600	200	11650	500	27190	50	1	39994174	16278	-59.85	14.01	12	1.19	-680.00	2906.00	41700	20250305	-2.40	9060	20240827	349.23	41700	-2.40	20250305	14300	184.62	20250102	41700	-2.40	20250305	9060	349.23	20240827	0.02	N	082270	500	199 억	2996505	N	N	0	N	00	N
128	20250307	110636	57	100.00	KSQ150		기계·장비	N	N	N	N	N	40700	1850	2	4.76	16742651875	418197	47.74	38850	41000	38200	50500	27200	38850	40036.27	7.49	61815	41650	40250	39300	37900	36950	40950	38600	200	11650	500	27190	50	1	39994174	16278	-59.85	14.01	12	1.05	-680.00	2906.00	41700	20250305	-2.40	9060	20240827	349.23	41700	-2.40	20250305	14300	184.62	20250102	41700	-2.40	20250305	9060	349.23	20240827	0.02	N	082270	500	199 억	2996505	N	N	0	N	00	N
129	20250307	100634	57	100.00	KSQ150		기계·장비	N	N	N	N	N	40150	1300	2	3.35	11331303975	284983	32.53	38850	40650	38200	50500	27200	38850	39762.40	7.49	12470	41650	40250	39300	37900	36950	40950	38600	200	11650	500	27190	50	1	39994174	16058	-59.04	13.82	12	0.71	-680.00	2906.00	41700	20250305	-3.72	9060	20240827	343.16	41700	-3.72	20250305	14300	180.77	20250102	41700	-3.72	20250305	9060	343.16	20240827	0.02	N	082270	500	199 억	2996505	N	N	0	N	00	N
130	20250307	090638	57	100.00	KSQ150		기계·장비	N	N	N	N	N	38600	-250	5	-0.64	1679620575	43343	4.95	38850	40100	38200	50500	27200	38850	38751.07	7.49	-14927	41650	40250	39300	37900	36950	40950	38600	200	11650	500	27190	50	1	39994174	15438	-56.76	13.28	12	0.11	-680.00	2906.00	41700	20250305	-7.43	9060	20240827	326.05	41700	-7.43	20250305	14300	169.93	20250102	41700	-7.43	20250305	9060	326.05	20240827	0.02	N	082270	500	199 억	2996505	N	N	0	N	00	N
131	20250306	160632	57	100.00	KSQ150		기계·장비	N	N	N	N	N	38850	1000	2	2.64	34656566075	872566	96.24	38600	40700	38350	49200	26500	37850	39718.15	7.38	36530	43516	40682	38866	36032	34216	39775	35125	200	11350	500	26490	50	1	39994174	15538	-57.13	13.37	12	2.18	-680.00	2906.00	41700	20250305	-6.83	9060	20240827	328.81	41700	-6.83	20250305	14300	171.68	20250102	41700	-6.83	20250305	9060	328.81	20240827	0.02	N	082270	500	199 억	2950596	N	N	0	N	00	N
132	20250306	150632	57	100.00	KSQ150		기계·장비	N	N	N	N	N	38600	750	2	1.98	33782403425	850079	93.76	38600	40700	38350	49200	26500	37850	39740.31	7.38	46133	43516	40682	38866	36032	34216	39775	35125	200	11350	500	26490	50	1	39994174	15438	-56.76	13.28	12	2.13	-680.00	2906.00	41700	20250305	-7.43	9060	20240827	326.05	41700	-7.43	20250305	14300	169.93	20250102	41700	-7.43	20250305	9060	326.05	20240827	0.02	N	082270	500	199 억	2950596	N	N	0	N	00	N
133	20250306	140631	57	100.00	KSQ150		기계·장비	N	N	N	N	N	39250	1400	2	3.70	30516455900	766051	84.50	38600	40700	38350	49200	26500	37850	39836.06	7.38	74843	43516	40682	38866	36032	34216	39775	35125	200	11350	500	26490	50	1	39994174	15698	-57.72	13.51	12	1.92	-680.00	2906.00	41700	20250305	-5.88	9060	20240827	333.22	41700	-5.88	20250305	14300	174.48	20250102	41700	-5.88	20250305	9060	333.22	20240827	0.02	N	082270	500	199 억	2950596	N	N	0	N	00	N
134	20250306	130632	57	100.00	KSQ150		기계·장비	N	N	N	N	N	39800	1950	2	5.15	27321940475	684793	75.53	38600	40700	38350	49200	26500	37850	39898.10	7.38	106955	43516	40682	38866	36032	34216	39775	35125	200	11350	500	26490	50	1	39994174	15918	-58.53	13.70	12	1.71	-680.00	2906.00	41700	20250305	-4.56	9060	20240827	339.29	41700	-4.56	20250305	14300	178.32	20250102	41700	-4.56	20250305	9060	339.29	20240827	0.02	N	082270	500	199 억	2950596	N	N	0	N	00	N
135	20250306	120631	57	100.00	KSQ150		기계·장비	N	N	N	N	N	40150	2300	2	6.08	24069396075	603870	66.61	38600	40700	38350	49200	26500	37850	39858.57	7.38	88668	43516	40682	38866	36032	34216	39775	35125	200	11350	500	26490	50	1	39994174	16058	-59.04	13.82	12	1.51	-680.00	2906.00	41700	20250305	-3.72	9060	20240827	343.16	41700	-3.72	20250305	14300	180.77	20250102	41700	-3.72	20250305	9060	343.16	20240827	0.02	N	082270	500	199 억	2950596	N	N	0	N	00	N
136	20250306	110629	57	100.00	KSQ150		기계·장비	N	N	N	N	N	39750	1900	2	5.02	21141421200	530581	58.52	38600	40700	38350	49200	26500	37850	39845.79	7.38	77193	43516	40682	38866	36032	34216	39775	35125	200	11350	500	26490	50	1	39994174	15898	-58.46	13.68	12	1.33	-680.00	2906.00	41700	20250305	-4.68	9060	20240827	338.74	41700	-4.68	20250305	14300	177.97	20250102	41700	-4.68	20250305	9060	338.74	20240827	0.02	N	082270	500	199 억	2950596	N	N	0	N	00	N
137	20250306	100631	57	100.00	KSQ150		기계·장비	N	N	N	N	N	39200	1350	2	3.57	18471632200	462984	51.07	38600	40700	38350	49200	26500	37850	39896.91	7.38	79992	43516	40682	38866	36032	34216	39775	35125	200	11350	500	26490	50	1	39994174	15678	-57.65	13.49	12	1.16	-680.00	2906.00	41700	20250305	-6.00	9060	20240827	332.67	41700	-6.00	20250305	14300	174.13	20250102	41700	-6.00	20250305	9060	332.67	20240827	0.02	N	082270	500	199 억	2950596	N	N	0	N	00	N
138	20250306	090635	57	100.00	KSQ150		기계·장비	N	N	N	N	N	39800	1950	2	5.15	5491715475	137715	15.19	38600	40500	38350	49200	26500	37850	39877.40	7.38	35707	43516	40682	38866	36032	34216	39775	35125	200	11350	500	26490	50	1	39994174	15918	-58.53	13.70	12	0.34	-680.00	2906.00	41700	20250305	-4.56	9060	20240827	339.29	41700	-4.56	20250305	14300	178.32	20250102	41700	-4.56	20250305	9060	339.29	20240827	0.02	N	082270	500	199 억	2950596	N	N	0	N	00	N
139	20250305	160625	57	100.00	KSQ150	신고가	기계·장비	N	N	N	N	N	37850	300	2	0.80	35440140675	903651	170.08	38200	41700	37050	48800	26300	37550	39219.42	7.34	12325	39216	38382	37416	36582	35616	38800	37000	200	11250	500	26280	50	1	39994174	15138	-55.66	13.02	12	2.26	-680.00	2906.00	41700	20250305	-9.23	9060	20240827	317.77	41700	-9.23	20250305	14300	164.69	20250102	41700	-9.23	20250305	9060	317.77	20240827	0.02	N	082270	500	199 억	2935196	N	N	28	N	00	N
140	20250305	150627	57	100.00	KSQ150	신고가	기계·장비	N	N	N	N	N	37950	400	2	1.07	34430280600	877018	165.07	38200	41700	37050	48800	26300	37550	39258.35	7.34	18624	39216	38382	37416	36582	35616	38800	37000	200	11250	500	26280	50	1	39994174	15178	-55.81	13.06	12	2.19	-680.00	2906.00	41700	20250305	-8.99	9060	20240827	318.87	41700	-8.99	20250305	14300	165.38	20250102	41700	-8.99	20250305	9060	318.87	20240827	0.02	N	082270	500	199 억	2935196	N	N	28	N	00	N
141	20250305	140626	57	100.00	KSQ150	신고가	기계·장비	N	N	N	N	N	37900	350	2	0.93	32903365675	837015	157.54	38200	41700	37050	48800	26300	37550	39310.37	7.34	23747	39216	38382	37416	36582	35616	38800	37000	200	11250	500	26280	50	1	39994174	15158	-55.74	13.04	12	2.09	-680.00	2906.00	41700	20250305	-9.11	9060	20240827	318.32	41700	-9.11	20250305	14300	165.03	20250102	41700	-9.11	20250305	9060	318.32	20240827	0.02	N	082270	500	199 억	2935196	N	N	28	N	00	N
142	20250305	130624	57	100.00	KSQ150	신고가	기계·장비	N	N	N	N	N	37400	-150	5	-0.40	31656368500	803931	151.31	38200	41700	37050	48800	26300	37550	39376.97	7.34	26016	39216	38382	37416	36582	35616	38800	37000	200	11250	500	26280	50	1	39994174	14958	-55.00	12.87	12	2.01	-680.00	2906.00	41700	20250305	-10.31	9060	20240827	312.80	41700	-10.31	20250305	14300	161.54	20250102	41700	-10.31	20250305	9060	312.80	20240827	0.02	N	082270	500	199 억	2935196	N	N	28	N	00	N
143	20250305	120626	57	100.00	KSQ150	신고가	기계·장비	N	N	N	N	N	37600	50	2	0.13	29640663550	750182	141.20	38200	41700	37050	48800	26300	37550	39511.30	7.34	46002	39216	38382	37416	36582	35616	38800	37000	200	11250	500	26280	50	1	39994174	15038	-55.29	12.94	12	1.88	-680.00	2906.00	41700	20250305	-9.83	9060	20240827	315.01	41700	-9.83	20250305	14300	162.94	20250102	41700	-9.83	20250305	9060	315.01	20240827	0.02	N	082270	500	199 억	2935196	N	N	28	N	00	N
144	20250305	110622	57	100.00	KSQ150	신고가	기계·장비	N	N	N	N	N	38700	1150	2	3.06	25615288650	643874	121.19	38200	41700	37550	48800	26300	37550	39783.08	7.34	78014	39216	38382	37416	36582	35616	38800	37000	200	11250	500	26280	50	1	39994174	15478	-56.91	13.32	12	1.61	-680.00	2906.00	41700	20250305	-7.19	9060	20240827	327.15	41700	-7.19	20250305	14300	170.63	20250102	41700	-7.19	20250305	9060	327.15	20240827	0.02	N	082270	500	199 억	2935196	N	N	28	N	00	N
145	20250305	100626	57	100.00	KSQ150	신고가	기계·장비	N	N	N	N	N	39450	1900	2	5.06	20948087950	522788	98.40	38200	41700	37550	48800	26300	37550	40069.95	7.34	110391	39216	38382	37416	36582	35616	38800	37000	200	11250	500	26280	50	1	39994174	15778	-58.01	13.58	12	1.31	-680.00	2906.00	41700	20250305	-5.40	9060	20240827	335.43	41700	-5.40	20250305	14300	175.87	20250102	41700	-5.40	20250305	9060	335.43	20240827	0.02	N	082270	500	199 억	2935196	N	N	28	N	00	N
146	20250305	090623	57	100.00	KSQ150	신고가	기계·장비	N	N	N	N	N	38000	450	2	1.20	861298575	22707	4.27	38200	38300	37550	48800	26300	37550	37930.97	7.34	-6409	39216	38382	37416	36582	35616	38800	37000	200	11250	500	26280	50	1	39994174	15198	-55.88	13.08	12	0.06	-680.00	2906.00	38300	20250305	-0.78	9060	20240827	319.43	38300	-0.78	20250305	14300	165.73	20250102	38300	-0.78	20250305	9060	319.43	20240827	0.02	N	082270	500	199 억	2935196	N	N	28	N	00	N
147	20250304	160618	54	100.00	KSQ150	신고가	기계·장비	N	N	N	N	N	37550	100	2	0.27	19718336875	528073	110.59	36600	38250	36450	48650	26250	37450	37339.98	7.31	23042	38416	37932	36966	36482	35516	38175	36725	200	11200	500	26210	50	1	39994174	15018	-55.22	12.92	12	1.32	-680.00	2906.00	38250	20250304	-1.83	9060	20240827	314.46	38250	-1.83	20250304	14300	162.59	20250102	38250	-1.83	20250304	9060	314.46	20240827	0.02	N	082270	500	199 억	2922406	N	N	28	N	01	N
148	20250304	150614	54	100.00	KSQ150	신고가	기계·장비	N	N	N	N	N	37150	-300	5	-0.80	18485012950	495196	103.70	36600	38250	36450	48650	26250	37450	37328.68	7.31	26169	38416	37932	36966	36482	35516	38175	36725	200	11200	500	26210	50	1	39994174	14858	-54.63	12.78	12	1.24	-680.00	2906.00	38250	20250304	-2.88	9060	20240827	310.04	38250	-2.88	20250304	14300	159.79	20250102	38250	-2.88	20250304	9060	310.04	20240827	0.02	N	082270	500	199 억	2922406	N	N	1780	N	01	N
149	20250304	140619	54	100.00	KSQ150	신고가	기계·장비	N	N	N	N	N	37250	-200	5	-0.53	16616091575	444899	93.17	36600	38250	36450	48650	26250	37450	37348.01	7.31	23560	38416	37932	36966	36482	35516	38175	36725	200	11200	500	26210	50	1	39994174	14898	-54.78	12.82	12	1.11	-680.00	2906.00	38250	20250304	-2.61	9060	20240827	311.15	38250	-2.61	20250304	14300	160.49	20250102	38250	-2.61	20250304	9060	311.15	20240827	0.02	N	082270	500	199 억	2922406	N	N	1780	N	01	N
150	20250304	130616	54	100.00	KSQ150	신고가	기계·장비	N	N	N	N	N	37450	0	3	0.00	13401327600	357921	74.95	36600	38250	36450	48650	26250	37450	37442.14	7.31	64901	38416	37932	36966	36482	35516	38175	36725	200	11200	500	26210	50	1	39994174	14978	-55.07	12.89	12	0.89	-680.00	2906.00	38250	20250304	-2.09	9060	20240827	313.36	38250	-2.09	20250304	14300	161.89	20250102	38250	-2.09	20250304	9060	313.36	20240827	0.02	N	082270	500	199 억	2922406	N	N	1780	N	01	N
151	20250304	120615	54	100.00	KSQ150	신고가	기계·장비	N	N	N	N	N	38000	550	2	1.47	11261590500	301448	63.13	36600	38100	36450	48650	26250	37450	37358.32	7.31	84269	38416	37932	36966	36482	35516	38175	36725	200	11200	500	26210	50	1	39994174	15198	-55.88	13.08	12	0.75	-680.00	2906.00	38100	20250304	-0.26	9060	20240827	319.43	38100	-0.26	20250304	14300	165.73	20250102	38100	-0.26	20250304	9060	319.43	20240827	0.02	N	082270	500	199 억	2922406	N	N	1780	N	01	N
152	20250304	110617	54	100.00	KSQ150		기계·장비	N	N	N	N	N	37500	50	2	0.13	8294932900	222859	46.67	36600	37650	36450	48650	26250	37450	37220.54	7.31	39434	38416	37932	36966	36482	35516	38175	36725	200	11200	500	26210	50	1	39994174	14998	-55.15	12.90	12	0.56	-680.00	2906.00	37900	20250227	-1.06	9060	20240827	313.91	37900	-1.06	20250227	14300	162.24	20250102	37900	-1.06	20250227	9060	313.91	20240827	0.02	N	082270	500	199 억	2922406	N	N	1780	N	01	N
153	20250304	100614	54	100.00	KSQ150		기계·장비	N	N	N	N	N	37650	200	2	0.53	6568517500	176809	37.03	36600	37650	36450	48650	26250	37450	37150.36	7.31	36131	38416	37932	36966	36482	35516	38175	36725	200	11200	500	26210	50	1	39994174	15058	-55.37	12.96	12	0.44	-680.00	2906.00	37900	20250227	-0.66	9060	20240827	315.56	37900	-0.66	20250227	14300	163.29	20250102	37900	-0.66	20250227	9060	315.56	20240827	0.02	N	082270	500	199 억	2922406	N	N	1780	N	01	N
154	20250304	090613	54	100.00	KSQ150		기계·장비	N	N	N	N	N	36800	-650	5	-1.74	1971987550	53537	11.21	36600	37350	36450	48650	26250	37450	36834.09	7.31	3976	38416	37932	36966	36482	35516	38175	36725	200	11200	500	26210	50	1	39994174	14718	-54.12	12.66	12	0.13	-680.00	2906.00	37900	20250227	-2.90	9060	20240827	306.18	37900	-2.90	20250227	14300	157.34	20250102	37900	-2.90	20250227	9060	306.18	20240827	0.02	N	082270	500	199 억	2922406	N	N	1780	N	01	N

70 KiB Raw Blame History

70 KiB

Raw Blame History