KissMeData/084370/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	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	20250331	141918	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	37850	-1350	5	-3.44	3397478800	89214	127.55	38450	38700	37650	50900	27450	39200	38082.35	30.38	-5451	40400	39800	39300	38700	38200	39550	38450	115	11700	500	27440	50	1	22916042	8674	13.71	2.07	12	0.39	2761.00	18272.00	60000	20240528	-36.92	30300	20241220	24.92	49450	-23.46	20250219	30550	23.90	20250103	60000	-36.92	20240528	30300	24.92	20241220	0.89	Y	084370	500	114 억	6962772	N	N	354	N	N
3	20250328	160712	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	39200	-500	5	-1.26	2744669600	69942	100.30	39350	39900	38800	51600	27800	39700	39242.08	30.35	10289	41266	40482	40016	39232	38766	40250	39000	115	11900	500	27790	50	1	22916042	8983	14.20	2.15	12	0.31	2761.00	18272.00	60000	20240528	-34.67	30300	20241220	29.37	49450	-20.73	20250219	30550	28.31	20250103	60000	-34.67	20240528	30300	29.37	20241220	0.80	N	084370	500	114 억	6954389	N	N	354	N	N
4	20250328	150716	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	39250	-450	5	-1.13	2456311750	62571	89.73	39350	39900	38800	51600	27800	39700	39256.39	30.35	9916	41266	40482	40016	39232	38766	40250	39000	115	11900	500	27790	50	1	22916042	8995	14.22	2.15	12	0.27	2761.00	18272.00	60000	20240528	-34.58	30300	20241220	29.54	49450	-20.63	20250219	30550	28.48	20250103	60000	-34.58	20240528	30300	29.54	20241220	0.80	N	084370	500	114 억	6954389	N	N	1295	N	N
5	20250328	140717	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	39100	-600	5	-1.51	1929195975	49084	70.39	39350	39900	38800	51600	27800	39700	39303.97	30.35	8539	41266	40482	40016	39232	38766	40250	39000	115	11900	500	27790	50	1	22916042	8960	14.16	2.14	12	0.21	2761.00	18272.00	60000	20240528	-34.83	30300	20241220	29.04	49450	-20.93	20250219	30550	27.99	20250103	60000	-34.83	20240528	30300	29.04	20241220	0.80	N	084370	500	114 억	6954389	N	N	1295	N	N
6	20250328	130716	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	39450	-250	5	-0.63	1393203050	35379	50.74	39350	39900	38800	51600	27800	39700	39379.38	30.35	3483	41266	40482	40016	39232	38766	40250	39000	115	11900	500	27790	50	1	22916042	9040	14.29	2.16	12	0.15	2761.00	18272.00	60000	20240528	-34.25	30300	20241220	30.20	49450	-20.22	20250219	30550	29.13	20250103	60000	-34.25	20240528	30300	30.20	20241220	0.80	N	084370	500	114 억	6954389	N	N	1295	N	N
7	20250328	120715	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	39650	-50	5	-0.13	992075350	25216	36.16	39350	39900	38800	51600	27800	39700	39343.09	30.35	317	41266	40482	40016	39232	38766	40250	39000	115	11900	500	27790	50	1	22916042	9086	14.36	2.17	12	0.11	2761.00	18272.00	60000	20240528	-33.92	30300	20241220	30.86	49450	-19.82	20250219	30550	29.79	20250103	60000	-33.92	20240528	30300	30.86	20241220	0.80	N	084370	500	114 억	6954389	N	N	1295	N	N
8	20250328	110712	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	39500	-200	5	-0.50	719843400	18350	26.32	39350	39900	38800	51600	27800	39700	39228.52	30.35	71	41266	40482	40016	39232	38766	40250	39000	115	11900	500	27790	50	1	22916042	9052	14.31	2.16	12	0.08	2761.00	18272.00	60000	20240528	-34.17	30300	20241220	30.36	49450	-20.12	20250219	30550	29.30	20250103	60000	-34.17	20240528	30300	30.36	20241220	0.80	N	084370	500	114 억	6954389	N	N	1295	N	N
9	20250328	100717	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	38950	-750	5	-1.89	441678475	11307	16.21	39350	39650	38800	51600	27800	39700	39062.39	30.35	-1570	41266	40482	40016	39232	38766	40250	39000	115	11900	500	27790	50	1	22916042	8926	14.11	2.13	12	0.05	2761.00	18272.00	60000	20240528	-35.08	30300	20241220	28.55	49450	-21.23	20250219	30550	27.50	20250103	60000	-35.08	20240528	30300	28.55	20241220	0.80	N	084370	500	114 억	6954389	N	N	1295	N	N
10	20250328	090723	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	39000	-700	5	-1.76	95773550	2443	3.50	39350	39650	38850	51600	27800	39700	39203.25	30.35	-1063	41266	40482	40016	39232	38766	40250	39000	115	11900	500	27790	50	1	22916042	8937	14.13	2.13	12	0.01	2761.00	18272.00	60000	20240528	-35.00	30300	20241220	28.71	49450	-21.13	20250219	30550	27.66	20250103	60000	-35.00	20240528	30300	28.71	20241220	0.80	N	084370	500	114 억	6954389	N	N	1295	N	N
11	20250327	161625	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	39700	-1000	5	-2.46	2781897850	69732	34.84	40050	40800	39550	52900	28500	40700	39894.14	30.35	1239	43833	42266	40983	39416	38133	41625	38775	115	12200	500	28490	50	1	22916042	9098	14.38	2.17	12	0.30	2761.00	18272.00	60000	20240528	-33.83	30300	20241220	31.02	49450	-19.72	20250219	30550	29.95	20250103	60000	-33.83	20240528	30300	31.02	20241220	0.80	N	084370	500	114 억	6955167	N	N	1295	N	N
12	20250327	150714	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	39850	-850	5	-2.09	2503709575	62737	31.34	40050	40800	39550	52900	28500	40700	39908.02	30.35	1815	43833	42266	40983	39416	38133	41625	38775	115	12200	500	28490	50	1	22916042	9132	14.43	2.18	12	0.27	2761.00	18272.00	60000	20240528	-33.58	30300	20241220	31.52	49450	-19.41	20250219	30550	30.44	20250103	60000	-33.58	20240528	30300	31.52	20241220	0.80	N	084370	500	114 억	6955167	N	N	805	N	N
13	20250327	140714	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	39700	-1000	5	-2.46	2163408825	54178	27.07	40050	40800	39600	52900	28500	40700	39931.50	30.35	1555	43833	42266	40983	39416	38133	41625	38775	115	12200	500	28490	50	1	22916042	9098	14.38	2.17	12	0.24	2761.00	18272.00	60000	20240528	-33.83	30300	20241220	31.02	49450	-19.72	20250219	30550	29.95	20250103	60000	-33.83	20240528	30300	31.02	20241220	0.80	N	084370	500	114 억	6955167	N	N	805	N	N
14	20250327	130712	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	39800	-900	5	-2.21	1854171375	46394	23.18	40050	40800	39600	52900	28500	40700	39965.76	30.35	1785	43833	42266	40983	39416	38133	41625	38775	115	12200	500	28490	50	1	22916042	9121	14.42	2.18	12	0.20	2761.00	18272.00	60000	20240528	-33.67	30300	20241220	31.35	49450	-19.51	20250219	30550	30.28	20250103	60000	-33.67	20240528	30300	31.35	20241220	0.80	N	084370	500	114 억	6955167	N	N	805	N	N
15	20250327	120718	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	39900	-800	5	-1.97	1545774625	38631	19.30	40050	40800	39600	52900	28500	40700	40013.84	30.35	-59	43833	42266	40983	39416	38133	41625	38775	115	12200	500	28490	50	1	22916042	9144	14.45	2.18	12	0.17	2761.00	18272.00	60000	20240528	-33.50	30300	20241220	31.68	49450	-19.31	20250219	30550	30.61	20250103	60000	-33.50	20240528	30300	31.68	20241220	0.80	N	084370	500	114 억	6955167	N	N	805	N	N
16	20250327	110716	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	39750	-950	5	-2.33	1330913350	33240	16.61	40050	40800	39600	52900	28500	40700	40039.51	30.35	-2171	43833	42266	40983	39416	38133	41625	38775	115	12200	500	28490	50	1	22916042	9109	14.40	2.18	12	0.15	2761.00	18272.00	60000	20240528	-33.75	30300	20241220	31.19	49450	-19.62	20250219	30550	30.11	20250103	60000	-33.75	20240528	30300	31.19	20241220	0.80	N	084370	500	114 억	6955167	N	N	805	N	N
17	20250327	100711	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	40050	-650	5	-1.60	913483100	22770	11.38	40050	40800	39650	52900	28500	40700	40117.83	30.35	-1045	43833	42266	40983	39416	38133	41625	38775	115	12200	500	28490	50	1	22916042	9178	14.51	2.19	12	0.10	2761.00	18272.00	60000	20240528	-33.25	30300	20241220	32.18	49450	-19.01	20250219	30550	31.10	20250103	60000	-33.25	20240528	30300	32.18	20241220	0.80	N	084370	500	114 억	6955167	N	N	805	N	N
18	20250327	090715	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	39800	-900	5	-2.21	223743450	5607	2.80	40050	40100	39650	52900	28500	40700	39904.31	30.35	-746	43833	42266	40983	39416	38133	41625	38775	115	12200	500	28490	50	1	22916042	9121	14.42	2.18	12	0.02	2761.00	18272.00	60000	20240528	-33.67	30300	20241220	31.35	49450	-19.51	20250219	30550	30.28	20250103	60000	-33.67	20240528	30300	31.35	20241220	0.80	N	084370	500	114 억	6955167	N	N	805	N	N
19	20250326	160706	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	40700	-1300	5	-3.10	8163832850	200162	137.80	42000	42550	39700	54600	29400	42000	40786.15	30.12	36839	45933	43966	42683	40716	39433	43325	40075	115	12600	500	29400	50	1	22916042	9327	14.74	2.23	12	0.87	2761.00	18272.00	60000	20240528	-32.17	30300	20241220	34.32	49450	-17.69	20250219	30550	33.22	20250103	60000	-32.17	20240528	30300	34.32	20241220	0.81	N	084370	500	114 억	6901897	N	N	802	N	N
20	20250326	150708	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	40500	-1500	5	-3.57	7648393800	187491	129.08	42000	42550	39700	54600	29400	42000	40793.39	30.12	38270	45933	43966	42683	40716	39433	43325	40075	115	12600	500	29400	50	1	22916042	9281	14.67	2.22	12	0.82	2761.00	18272.00	60000	20240528	-32.50	30300	20241220	33.66	49450	-18.10	20250219	30550	32.57	20250103	60000	-32.50	20240528	30300	33.66	20241220	0.81	N	084370	500	114 억	6901897	N	N	242	N	N
21	20250326	140708	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	40550	-1450	5	-3.45	3687545450	88652	61.03	42000	42550	40400	54600	29400	42000	41595.74	30.12	12258	45933	43966	42683	40716	39433	43325	40075	115	12600	500	29400	50	1	22916042	9292	14.69	2.22	12	0.39	2761.00	18272.00	60000	20240528	-32.42	30300	20241220	33.83	49450	-18.00	20250219	30550	32.73	20250103	60000	-32.42	20240528	30300	33.83	20241220	0.81	N	084370	500	114 억	6901897	N	N	242	N	N
22	20250326	130710	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	42150	150	2	0.36	2130802425	50811	34.98	42000	42550	41100	54600	29400	42000	41935.85	30.12	7706	45933	43966	42683	40716	39433	43325	40075	115	12600	500	29400	50	1	22916042	9659	15.27	2.31	12	0.22	2761.00	18272.00	60000	20240528	-29.75	30300	20241220	39.11	49450	-14.76	20250219	30550	37.97	20250103	60000	-29.75	20240528	30300	39.11	20241220	0.81	N	084370	500	114 억	6901897	N	N	242	N	N
23	20250326	120712	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	42100	100	2	0.24	1944077125	46376	31.93	42000	42550	41100	54600	29400	42000	41919.90	30.12	5667	45933	43966	42683	40716	39433	43325	40075	115	12600	500	29400	50	1	22916042	9648	15.25	2.30	12	0.20	2761.00	18272.00	60000	20240528	-29.83	30300	20241220	38.94	49450	-14.86	20250219	30550	37.81	20250103	60000	-29.83	20240528	30300	38.94	20241220	0.81	N	084370	500	114 억	6901897	N	N	242	N	N
24	20250326	110709	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	42300	300	2	0.71	1656602525	39575	27.25	42000	42550	41100	54600	29400	42000	41859.82	30.12	5157	45933	43966	42683	40716	39433	43325	40075	115	12600	500	29400	50	1	22916042	9693	15.32	2.32	12	0.17	2761.00	18272.00	60000	20240528	-29.50	30300	20241220	39.60	49450	-14.46	20250219	30550	38.46	20250103	60000	-29.50	20240528	30300	39.60	20241220	0.81	N	084370	500	114 억	6901897	N	N	242	N	N
25	20250326	100710	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	41650	-350	5	-0.83	707438275	16999	11.70	42000	42300	41100	54600	29400	42000	41616.46	30.12	2015	45933	43966	42683	40716	39433	43325	40075	115	12600	500	29400	50	1	22916042	9545	15.09	2.28	12	0.07	2761.00	18272.00	60000	20240528	-30.58	30300	20241220	37.46	49450	-15.77	20250219	30550	36.33	20250103	60000	-30.58	20240528	30300	37.46	20241220	0.81	N	084370	500	114 억	6901897	N	N	242	N	N
26	20250326	090710	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	42000	0	3	0.00	88632800	2113	1.45	42000	42300	41500	54600	29400	42000	41946.43	30.12	366	45933	43966	42683	40716	39433	43325	40075	115	12600	500	29400	50	1	22916042	9625	15.21	2.30	12	0.01	2761.00	18272.00	60000	20240528	-30.00	30300	20241220	38.61	49450	-15.07	20250219	30550	37.48	20250103	60000	-30.00	20240528	30300	38.61	20241220	0.81	N	084370	500	114 억	6901897	N	N	242	N	N
27	20250325	160705	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	42000	-1900	5	-4.33	6128810200	145254	263.51	44150	44650	41400	57000	30750	43900	42193.82	29.99	552	45666	44782	44216	43332	42766	44500	43050	115	13100	500	30730	50	1	22916042	9625	39.40	2.69	12	0.63	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	0.82	N	084370	500	114 억	6871649	N	N	242	N	N
28	20250325	150706	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	41850	-2050	5	-4.67	5792163650	137217	248.93	44150	44650	41400	57000	30750	43900	42211.71	29.99	3513	45666	44782	44216	43332	42766	44500	43050	115	13100	500	30730	50	1	22916042	9590	39.26	2.68	12	0.60	1066.00	15612.00	60000	20240528	-30.25	30300	20241220	38.12	49450	-15.37	20250219	30550	36.99	20250103	60000	-30.25	20240528	30300	38.12	20241220	0.82	N	084370	500	114 억	6871649	N	N	142	N	N
29	20250325	140704	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	41800	-2100	5	-4.78	4230632600	99893	181.22	44150	44650	41400	57000	30750	43900	42351.64	29.99	5414	45666	44782	44216	43332	42766	44500	43050	115	13100	500	30730	50	1	22916042	9579	39.21	2.68	12	0.44	1066.00	15612.00	60000	20240528	-30.33	30300	20241220	37.95	49450	-15.47	20250219	30550	36.82	20250103	60000	-30.33	20240528	30300	37.95	20241220	0.82	N	084370	500	114 억	6871649	N	N	142	N	N
30	20250325	130705	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	42100	-1800	5	-4.10	3247601200	76267	138.36	44150	44650	41550	57000	30750	43900	42582.00	29.99	2752	45666	44782	44216	43332	42766	44500	43050	115	13100	500	30730	50	1	22916042	9648	39.49	2.70	12	0.33	1066.00	15612.00	60000	20240528	-29.83	30300	20241220	38.94	49450	-14.86	20250219	30550	37.81	20250103	60000	-29.83	20240528	30300	38.94	20241220	0.82	N	084370	500	114 억	6871649	N	N	142	N	N
31	20250325	120705	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	41600	-2300	5	-5.24	2918318600	68409	124.10	44150	44650	41550	57000	30750	43900	42659.86	29.99	1697	45666	44782	44216	43332	42766	44500	43050	115	13100	500	30730	50	1	22916042	9533	39.02	2.66	12	0.30	1066.00	15612.00	60000	20240528	-30.67	30300	20241220	37.29	49450	-15.87	20250219	30550	36.17	20250103	60000	-30.67	20240528	30300	37.29	20241220	0.82	N	084370	500	114 억	6871649	N	N	142	N	N
32	20250325	110704	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	42350	-1550	5	-3.53	2160192950	50288	91.23	44150	44650	42200	57000	30750	43900	42956.43	29.99	-2837	45666	44782	44216	43332	42766	44500	43050	115	13100	500	30730	50	1	22916042	9705	39.73	2.71	12	0.22	1066.00	15612.00	60000	20240528	-29.42	30300	20241220	39.77	49450	-14.36	20250219	30550	38.63	20250103	60000	-29.42	20240528	30300	39.77	20241220	0.82	N	084370	500	114 억	6871649	N	N	142	N	N
33	20250325	100714	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	42850	-1050	5	-2.39	1071929500	24700	44.81	44150	44650	42300	57000	30750	43900	43397.96	29.99	-8258	45666	44782	44216	43332	42766	44500	43050	115	13100	500	30730	50	1	22916042	9820	40.20	2.74	12	0.11	1066.00	15612.00	60000	20240528	-28.58	30300	20241220	41.42	49450	-13.35	20250219	30550	40.26	20250103	60000	-28.58	20240528	30300	41.42	20241220	0.82	N	084370	500	114 억	6871649	N	N	142	N	N
34	20250325	090710	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	43950	50	2	0.11	340631150	7709	13.99	44150	44650	43900	57000	30750	43900	44186.17	29.99	-4972	45666	44782	44216	43332	42766	44500	43050	115	13100	500	30730	50	1	22916042	10072	41.23	2.82	12	0.03	1066.00	15612.00	60000	20240528	-26.75	30300	20241220	45.05	49450	-11.12	20250219	30550	43.86	20250103	60000	-26.75	20240528	30300	45.05	20241220	0.82	N	084370	500	114 억	6871649	N	N	142	N	N
35	20250324	160703	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	43900	-1100	5	-2.44	2439786450	55123	30.14	45000	45100	43650	58500	31500	45000	44258.18	30.01	-11328	46066	45532	44666	44132	43266	45800	44400	115	13500	500	31500	50	1	22916042	10060	41.18	2.81	12	0.24	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	0.81	N	084370	500	114 억	6877883	N	N	142	N	N
36	20250324	150708	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	43750	-1250	5	-2.78	2153321000	48589	26.57	45000	45100	43750	58500	31500	45000	44314.32	30.01	-8867	46066	45532	44666	44132	43266	45800	44400	115	13500	500	31500	50	1	22916042	10026	41.04	2.80	12	0.21	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	0.81	N	084370	500	114 억	6877883	N	N	161	N	N
37	20250324	140707	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	43850	-1150	5	-2.56	1919883475	43267	23.66	45000	45100	43800	58500	31500	45000	44370.12	30.01	-6145	46066	45532	44666	44132	43266	45800	44400	115	13500	500	31500	50	1	22916042	10049	41.14	2.81	12	0.19	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	0.81	N	084370	500	114 억	6877883	N	N	161	N	N
38	20250324	130707	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	44000	-1000	5	-2.22	1711027475	38510	21.06	45000	45100	43800	58500	31500	45000	44427.86	30.01	-5934	46066	45532	44666	44132	43266	45800	44400	115	13500	500	31500	50	1	22916042	10083	41.28	2.82	12	0.17	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	0.81	N	084370	500	114 억	6877883	N	N	161	N	N
39	20250324	120708	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	43950	-1050	5	-2.33	1546903825	34777	19.02	45000	45100	43900	58500	31500	45000	44477.76	30.01	-4745	46066	45532	44666	44132	43266	45800	44400	115	13500	500	31500	50	1	22916042	10072	41.23	2.82	12	0.15	1066.00	15612.00	60000	20240528	-26.75	30300	20241220	45.05	49450	-11.12	20250219	30550	43.86	20250103	60000	-26.75	20240528	30300	45.05	20241220	0.81	N	084370	500	114 억	6877883	N	N	161	N	N
40	20250324	110707	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	43950	-1050	5	-2.33	1437605725	32291	17.66	45000	45100	43950	58500	31500	45000	44517.44	30.01	-5219	46066	45532	44666	44132	43266	45800	44400	115	13500	500	31500	50	1	22916042	10072	41.23	2.82	12	0.14	1066.00	15612.00	60000	20240528	-26.75	30300	20241220	45.05	49450	-11.12	20250219	30550	43.86	20250103	60000	-26.75	20240528	30300	45.05	20241220	0.81	N	084370	500	114 억	6877883	N	N	161	N	N
41	20250324	100704	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	44450	-550	5	-1.22	1117692100	25060	13.70	45000	45100	44050	58500	31500	45000	44597.54	30.01	-4333	46066	45532	44666	44132	43266	45800	44400	115	13500	500	31500	50	1	22916042	10186	41.70	2.85	12	0.11	1066.00	15612.00	60000	20240528	-25.92	30300	20241220	46.70	49450	-10.11	20250219	30550	45.50	20250103	60000	-25.92	20240528	30300	46.70	20241220	0.81	N	084370	500	114 억	6877883	N	N	161	N	N
42	20250324	090707	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	44650	-350	5	-0.78	415157450	9288	5.08	45000	45100	44250	58500	31500	45000	44691.86	30.01	-3134	46066	45532	44666	44132	43266	45800	44400	115	13500	500	31500	50	1	22916042	10232	41.89	2.86	12	0.04	1066.00	15612.00	60000	20240528	-25.58	30300	20241220	47.36	49450	-9.71	20250219	30550	46.15	20250103	60000	-25.58	20240528	30300	47.36	20241220	0.81	N	084370	500	114 억	6877883	N	N	161	N	N
43	20250321	160721	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	45000	1350	2	3.09	7976429225	178344	157.83	44000	45200	43800	56700	30600	43650	44724.84	30.13	-1153	44550	44100	43600	43150	42650	43850	42900	115	13050	500	30550	50	1	22916042	10312	42.21	2.88	12	0.78	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	0.83	N	084370	500	114 억	6905518	N	N	161	N	N
44	20250321	150706	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	44800	1150	2	2.63	7611893575	170229	150.65	44000	45200	43800	56700	30600	43650	44715.61	30.13	-1282	44550	44100	43600	43150	42650	43850	42900	115	13050	500	30550	50	1	22916042	10266	42.03	2.87	12	0.74	1066.00	15612.00	60000	20240528	-25.33	30300	20241220	47.85	49450	-9.40	20250219	30550	46.64	20250103	60000	-25.33	20240528	30300	47.85	20241220	0.83	N	084370	500	114 억	6905518	N	N	74	N	N
45	20250321	140706	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	44850	1200	2	2.75	6063545725	135729	120.11	44000	45200	43800	56700	30600	43650	44673.91	30.13	14498	44550	44100	43600	43150	42650	43850	42900	115	13050	500	30550	50	1	22916042	10278	42.07	2.87	12	0.59	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	0.83	N	084370	500	114 억	6905518	N	N	74	N	N
46	20250321	130706	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	44500	850	2	1.95	5021713125	112394	99.46	44000	45200	43800	56700	30600	43650	44679.55	30.13	16712	44550	44100	43600	43150	42650	43850	42900	115	13050	500	30550	50	1	22916042	10198	41.74	2.85	12	0.49	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	0.83	N	084370	500	114 억	6905518	N	N	74	N	N
47	20250321	120708	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	44950	1300	2	2.98	4579690925	102478	90.69	44000	45200	43800	56700	30600	43650	44689.50	30.13	16968	44550	44100	43600	43150	42650	43850	42900	115	13050	500	30550	50	1	22916042	10301	42.17	2.88	12	0.45	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	0.83	N	084370	500	114 억	6905518	N	N	74	N	N
48	20250321	110707	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	44950	1300	2	2.98	3711800525	83132	73.57	44000	45200	43800	56700	30600	43650	44649.48	30.13	12892	44550	44100	43600	43150	42650	43850	42900	115	13050	500	30550	50	1	22916042	10301	42.17	2.88	12	0.36	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	0.83	N	084370	500	114 억	6905518	N	N	74	N	N
49	20250321	100707	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	44900	1250	2	2.86	2722817175	61142	54.11	44000	45200	43800	56700	30600	43650	44532.68	30.13	10045	44550	44100	43600	43150	42650	43850	42900	115	13050	500	30550	50	1	22916042	10289	42.12	2.88	12	0.27	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	0.83	N	084370	500	114 억	6905518	N	N	74	N	N
50	20250321	090710	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	44000	350	2	0.80	466749300	10601	9.38	44000	44250	43800	56700	30600	43650	44028.80	30.13	3095	44550	44100	43600	43150	42650	43850	42900	115	13050	500	30550	50	1	22916042	10083	41.28	2.82	12	0.05	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	0.83	N	084370	500	114 억	6905518	N	N	74	N	N
51	20250320	160959	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	43650	450	2	1.04	4930290950	113000	95.20	44000	44050	43100	56100	30250	43200	43630.88	30.24	13355	45066	44132	42916	41982	40766	44600	42450	115	12900	500	30240	50	1	22916042	10003	40.95	2.80	12	0.49	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	0.84	N	084370	500	114 억	6930030	N	N	74	N	N
52	20250320	150706	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	43800	600	2	1.39	4420883000	101335	85.37	44000	44050	43100	56100	30250	43200	43626.42	30.24	14919	45066	44132	42916	41982	40766	44600	42450	115	12900	500	30240	50	1	22916042	10037	41.09	2.81	12	0.44	1066.00	15612.00	60000	20240528	-27.00	30300	20241220	44.55	49450	-11.43	20250219	30550	43.37	20250103	60000	-27.00	20240528	30300	44.55	20241220	0.84	N	084370	500	114 억	6930030	N	N	340	N	N
53	20250320	140708	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	43800	600	2	1.39	3622788100	83093	70.00	44000	44050	43100	56100	30250	43200	43599.20	30.24	10591	45066	44132	42916	41982	40766	44600	42450	115	12900	500	30240	50	1	22916042	10037	41.09	2.81	12	0.36	1066.00	15612.00	60000	20240528	-27.00	30300	20241220	44.55	49450	-11.43	20250219	30550	43.37	20250103	60000	-27.00	20240528	30300	44.55	20241220	0.84	N	084370	500	114 억	6930030	N	N	340	N	N
54	20250320	130707	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	43450	250	2	0.58	2446249200	56108	47.27	44000	44050	43100	56100	30250	43200	43598.94	30.24	1367	45066	44132	42916	41982	40766	44600	42450	115	12900	500	30240	50	1	22916042	9957	40.76	2.78	12	0.24	1066.00	15612.00	60000	20240528	-27.58	30300	20241220	43.40	49450	-12.13	20250219	30550	42.23	20250103	60000	-27.58	20240528	30300	43.40	20241220	0.84	N	084370	500	114 억	6930030	N	N	340	N	N
55	20250320	120704	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	43400	200	2	0.46	2025971050	46441	39.13	44000	44050	43100	56100	30250	43200	43624.62	30.24	1323	45066	44132	42916	41982	40766	44600	42450	115	12900	500	30240	50	1	22916042	9946	40.71	2.78	12	0.20	1066.00	15612.00	60000	20240528	-27.67	30300	20241220	43.23	49450	-12.23	20250219	30550	42.06	20250103	60000	-27.67	20240528	30300	43.23	20241220	0.84	N	084370	500	114 억	6930030	N	N	340	N	N
56	20250320	110706	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	43300	100	2	0.23	1655487050	37905	31.93	44000	44050	43100	56100	30250	43200	43674.64	30.24	-147	45066	44132	42916	41982	40766	44600	42450	115	12900	500	30240	50	1	22916042	9923	40.62	2.77	12	0.17	1066.00	15612.00	60000	20240528	-27.83	30300	20241220	42.90	49450	-12.44	20250219	30550	41.73	20250103	60000	-27.83	20240528	30300	42.90	20241220	0.84	N	084370	500	114 억	6930030	N	N	340	N	N
57	20250320	100703	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	43700	500	2	1.16	1286554150	29400	24.77	44000	44050	43150	56100	30250	43200	43760.35	30.24	-2099	45066	44132	42916	41982	40766	44600	42450	115	12900	500	30240	50	1	22916042	10014	40.99	2.80	12	0.13	1066.00	15612.00	60000	20240528	-27.17	30300	20241220	44.22	49450	-11.63	20250219	30550	43.04	20250103	60000	-27.17	20240528	30300	44.22	20241220	0.84	N	084370	500	114 억	6930030	N	N	340	N	N
58	20250320	090707	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	44000	800	2	1.85	258325150	5873	4.95	44000	44050	43800	56100	30250	43200	43985.21	30.24	-1766	45066	44132	42916	41982	40766	44600	42450	115	12900	500	30240	50	1	22916042	10083	41.28	2.82	12	0.03	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	0.84	N	084370	500	114 억	6930030	N	N	340	N	N
59	20250319	160702	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	43200	1200	2	2.86	4719617750	109158	109.56	42000	43850	41700	54600	29400	42000	43236.58	30.36	-27593	44566	43282	42566	41282	40566	42925	40925	115	12600	500	29400	50	1	22916042	9900	40.53	2.77	12	0.48	1066.00	15612.00	60000	20240528	-28.00	30300	20241220	42.57	49450	-12.64	20250219	30550	41.41	20250103	60000	-28.00	20240528	30300	42.57	20241220	0.83	N	084370	500	114 억	6957970	N	N	334	N	N
60	20250319	150703	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	43300	1300	2	3.10	4432560825	102516	102.89	42000	43850	41700	54600	29400	42000	43237.75	30.36	-29414	44566	43282	42566	41282	40566	42925	40925	115	12600	500	29400	50	1	22916042	9923	40.62	2.77	12	0.45	1066.00	15612.00	60000	20240528	-27.83	30300	20241220	42.90	49450	-12.44	20250219	30550	41.73	20250103	60000	-27.83	20240528	30300	42.90	20241220	0.83	N	084370	500	114 억	6957970	N	N	852	N	N
61	20250319	140705	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	43000	1000	2	2.38	3840969475	88823	89.15	42000	43850	41700	54600	29400	42000	43242.96	30.36	-25108	44566	43282	42566	41282	40566	42925	40925	115	12600	500	29400	50	1	22916042	9854	40.34	2.75	12	0.39	1066.00	15612.00	60000	20240528	-28.33	30300	20241220	41.91	49450	-13.04	20250219	30550	40.75	20250103	60000	-28.33	20240528	30300	41.91	20241220	0.83	N	084370	500	114 억	6957970	N	N	852	N	N
62	20250319	130704	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	43500	1500	2	3.57	3302554425	76392	76.67	42000	43850	41700	54600	29400	42000	43231.68	30.36	-19949	44566	43282	42566	41282	40566	42925	40925	115	12600	500	29400	50	1	22916042	9968	40.81	2.79	12	0.33	1066.00	15612.00	60000	20240528	-27.50	30300	20241220	43.56	49450	-12.03	20250219	30550	42.39	20250103	60000	-27.50	20240528	30300	43.56	20241220	0.83	N	084370	500	114 억	6957970	N	N	852	N	N
63	20250319	120703	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	43400	1400	2	3.33	2900870700	67157	67.40	42000	43850	41700	54600	29400	42000	43195.36	30.36	-13896	44566	43282	42566	41282	40566	42925	40925	115	12600	500	29400	50	1	22916042	9946	40.71	2.78	12	0.29	1066.00	15612.00	60000	20240528	-27.67	30300	20241220	43.23	49450	-12.23	20250219	30550	42.06	20250103	60000	-27.67	20240528	30300	43.23	20241220	0.83	N	084370	500	114 억	6957970	N	N	852	N	N
64	20250319	110703	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	43300	1300	2	3.10	2450270150	56752	56.96	42000	43850	41700	54600	29400	42000	43175.04	30.36	-10105	44566	43282	42566	41282	40566	42925	40925	115	12600	500	29400	50	1	22916042	9923	40.62	2.77	12	0.25	1066.00	15612.00	60000	20240528	-27.83	30300	20241220	42.90	49450	-12.44	20250219	30550	41.73	20250103	60000	-27.83	20240528	30300	42.90	20241220	0.83	N	084370	500	114 억	6957970	N	N	852	N	N
65	20250319	100704	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	43300	1300	2	3.10	1198074650	28014	28.12	42000	43450	41700	54600	29400	42000	42767.00	30.36	-3010	44566	43282	42566	41282	40566	42925	40925	115	12600	500	29400	50	1	22916042	9923	40.62	2.77	12	0.12	1066.00	15612.00	60000	20240528	-27.83	30300	20241220	42.90	49450	-12.44	20250219	30550	41.73	20250103	60000	-27.83	20240528	30300	42.90	20241220	0.83	N	084370	500	114 억	6957970	N	N	852	N	N
66	20250319	090707	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	41950	-50	5	-0.12	125503250	2982	2.99	42000	42400	41700	54600	29400	42000	42086.94	30.36	-1548	44566	43282	42566	41282	40566	42925	40925	115	12600	500	29400	50	1	22916042	9613	39.35	2.69	12	0.01	1066.00	15612.00	60000	20240528	-30.08	30300	20241220	38.45	49450	-15.17	20250219	30550	37.32	20250103	60000	-30.08	20240528	30300	38.45	20241220	0.83	N	084370	500	114 억	6957970	N	N	852	N	N
67	20250318	160700	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	42000	-950	5	-2.21	4226731025	99636	73.47	43300	43850	41850	55800	30100	42950	42421.89	30.38	-5166	44916	43932	43366	42382	41816	43650	42100	115	12850	500	30060	50	1	22916042	9625	39.40	2.69	12	0.43	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	0.84	N	084370	500	114 억	6962884	N	N	852	N	N
68	20250318	150704	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	42200	-750	5	-1.75	3715445975	87469	64.50	43300	43850	41850	55800	30100	42950	42477.29	30.38	-4360	44916	43932	43366	42382	41816	43650	42100	115	12850	500	30060	50	1	22916042	9671	39.59	2.70	12	0.38	1066.00	15612.00	60000	20240528	-29.67	30300	20241220	39.27	49450	-14.66	20250219	30550	38.13	20250103	60000	-29.67	20240528	30300	39.27	20241220	0.84	N	084370	500	114 억	6962884	N	N	379	N	N
69	20250318	140702	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	41950	-1000	5	-2.33	3252152375	76451	56.37	43300	43850	41850	55800	30100	42950	42539.04	30.38	-6496	44916	43932	43366	42382	41816	43650	42100	115	12850	500	30060	50	1	22916042	9613	39.35	2.69	12	0.33	1066.00	15612.00	60000	20240528	-30.08	30300	20241220	38.45	49450	-15.17	20250219	30550	37.32	20250103	60000	-30.08	20240528	30300	38.45	20241220	0.84	N	084370	500	114 억	6962884	N	N	379	N	N
70	20250318	130701	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	42050	-900	5	-2.10	2926056100	68686	50.65	43300	43850	41850	55800	30100	42950	42600.47	30.38	-6979	44916	43932	43366	42382	41816	43650	42100	115	12850	500	30060	50	1	22916042	9636	39.45	2.69	12	0.30	1066.00	15612.00	60000	20240528	-29.92	30300	20241220	38.78	49450	-14.96	20250219	30550	37.64	20250103	60000	-29.92	20240528	30300	38.78	20241220	0.84	N	084370	500	114 억	6962884	N	N	379	N	N
71	20250318	120702	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	41900	-1050	5	-2.44	2662819525	62416	46.03	43300	43850	41850	55800	30100	42950	42662.45	30.38	-6972	44916	43932	43366	42382	41816	43650	42100	115	12850	500	30060	50	1	22916042	9602	39.31	2.68	12	0.27	1066.00	15612.00	60000	20240528	-30.17	30300	20241220	38.28	49450	-15.27	20250219	30550	37.15	20250103	60000	-30.17	20240528	30300	38.28	20241220	0.84	N	084370	500	114 억	6962884	N	N	379	N	N
72	20250318	110659	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	42050	-900	5	-2.10	2258858750	52804	38.94	43300	43850	42050	55800	30100	42950	42778.17	30.38	-6301	44916	43932	43366	42382	41816	43650	42100	115	12850	500	30060	50	1	22916042	9636	39.45	2.69	12	0.23	1066.00	15612.00	60000	20240528	-29.92	30300	20241220	38.78	49450	-14.96	20250219	30550	37.64	20250103	60000	-29.92	20240528	30300	38.78	20241220	0.84	N	084370	500	114 억	6962884	N	N	379	N	N
73	20250318	100703	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	42350	-600	5	-1.40	1879298000	43822	32.31	43300	43850	42200	55800	30100	42950	42884.81	30.38	-7621	44916	43932	43366	42382	41816	43650	42100	115	12850	500	30060	50	1	22916042	9705	39.73	2.71	12	0.19	1066.00	15612.00	60000	20240528	-29.42	30300	20241220	39.77	49450	-14.36	20250219	30550	38.63	20250103	60000	-29.42	20240528	30300	39.77	20241220	0.84	N	084370	500	114 억	6962884	N	N	379	N	N
74	20250318	090704	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	43050	100	2	0.23	355526850	8227	6.07	43300	43850	42950	55800	30100	42950	43214.64	30.38	-3808	44916	43932	43366	42382	41816	43650	42100	115	12850	500	30060	50	1	22916042	9865	40.38	2.76	12	0.04	1066.00	15612.00	60000	20240528	-28.25	30300	20241220	42.08	49450	-12.94	20250219	30550	40.92	20250103	60000	-28.25	20240528	30300	42.08	20241220	0.84	N	084370	500	114 억	6962884	N	N	379	N	N
75	20250317	160659	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	42950	100	2	0.23	5256538975	120612	61.11	44350	44350	42800	55700	30000	42850	43582.98	30.46	-877	45550	44200	42400	41050	39250	44875	41725	115	12850	500	29990	50	1	22916042	9842	40.29	2.75	12	0.53	1066.00	15612.00	60000	20240528	-28.42	30300	20241220	41.75	49450	-13.14	20250219	30550	40.59	20250103	60000	-28.42	20240528	30300	41.75	20241220	0.80	N	084370	500	114 억	6979788	N	N	258	N	N
76	20250317	150659	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	43050	200	2	0.47	4967419375	113890	57.71	44350	44350	42800	55700	30000	42850	43615.94	30.46	-950	45550	44200	42400	41050	39250	44875	41725	115	12850	500	29990	50	1	22916042	9865	40.38	2.76	12	0.50	1066.00	15612.00	60000	20240528	-28.25	30300	20241220	42.08	49450	-12.94	20250219	30550	40.92	20250103	60000	-28.25	20240528	30300	42.08	20241220	0.80	N	084370	500	114 억	6979788	N	N	513	N	N
77	20250317	140700	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	43400	550	2	1.28	3681370900	84051	42.59	44350	44350	43300	55700	30000	42850	43799.25	30.46	-12215	45550	44200	42400	41050	39250	44875	41725	115	12850	500	29990	50	1	22916042	9946	40.71	2.78	12	0.37	1066.00	15612.00	60000	20240528	-27.67	30300	20241220	43.23	49450	-12.23	20250219	30550	42.06	20250103	60000	-27.67	20240528	30300	43.23	20241220	0.80	N	084370	500	114 억	6979788	N	N	513	N	N
78	20250317	130659	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	43600	750	2	1.75	3025628200	68980	34.95	44350	44350	43400	55700	30000	42850	43862.40	30.46	-11202	45550	44200	42400	41050	39250	44875	41725	115	12850	500	29990	50	1	22916042	9991	40.90	2.79	12	0.30	1066.00	15612.00	60000	20240528	-27.33	30300	20241220	43.89	49450	-11.83	20250219	30550	42.72	20250103	60000	-27.33	20240528	30300	43.89	20241220	0.80	N	084370	500	114 억	6979788	N	N	513	N	N
79	20250317	120658	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	43450	600	2	1.40	2647621900	60302	30.56	44350	44350	43400	55700	30000	42850	43906.04	30.46	-9544	45550	44200	42400	41050	39250	44875	41725	115	12850	500	29990	50	1	22916042	9957	40.76	2.78	12	0.26	1066.00	15612.00	60000	20240528	-27.58	30300	20241220	43.40	49450	-12.13	20250219	30550	42.23	20250103	60000	-27.58	20240528	30300	43.40	20241220	0.80	N	084370	500	114 억	6979788	N	N	513	N	N
80	20250317	110700	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	43750	900	2	2.10	2225221250	50614	25.65	44350	44350	43600	55700	30000	42850	43964.54	30.46	-5895	45550	44200	42400	41050	39250	44875	41725	115	12850	500	29990	50	1	22916042	10026	41.04	2.80	12	0.22	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	0.80	N	084370	500	114 억	6979788	N	N	513	N	N
81	20250317	100659	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	43850	1000	2	2.33	1600839550	36379	18.43	44350	44350	43600	55700	30000	42850	44004.50	30.46	-7190	45550	44200	42400	41050	39250	44875	41725	115	12850	500	29990	50	1	22916042	10049	41.14	2.81	12	0.16	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	0.80	N	084370	500	114 억	6979788	N	N	513	N	N
82	20250317	090700	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	43900	1050	2	2.45	466970900	10597	5.37	44350	44350	43600	55700	30000	42850	44066.33	30.46	-6072	45550	44200	42400	41050	39250	44875	41725	115	12850	500	29990	50	1	22916042	10060	41.18	2.81	12	0.05	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	0.80	N	084370	500	114 억	6979788	N	N	513	N	N
83	20250314	160657	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	42850	2050	2	5.02	8423146850	196620	67.93	40600	43750	40600	53000	28600	40800	42839.93	30.64	-28494	43666	42232	41516	40082	39366	41875	39725	115	12200	500	28560	50	1	22916042	9820	40.20	2.74	12	0.86	1066.00	15612.00	60000	20240528	-28.58	30300	20241220	41.42	49450	-13.35	20250219	30550	40.26	20250103	60000	-28.58	20240528	30300	41.42	20241220	0.78	N	084370	500	114 억	7022095	N	N	513	N	N
84	20250314	150702	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	43550	2750	2	6.74	7962430775	185985	64.25	40600	43750	40600	53000	28600	40800	42812.44	30.64	-27655	43666	42232	41516	40082	39366	41875	39725	115	12200	500	28560	50	1	22916042	9980	40.85	2.79	12	0.81	1066.00	15612.00	60000	20240528	-27.42	30300	20241220	43.73	49450	-11.93	20250219	30550	42.55	20250103	60000	-27.42	20240528	30300	43.73	20241220	0.78	N	084370	500	114 억	7022095	N	N	435	N	N
85	20250314	140657	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	43450	2650	2	6.50	6553001375	153629	53.07	40600	43650	40600	53000	28600	40800	42654.96	30.64	-22201	43666	42232	41516	40082	39366	41875	39725	115	12200	500	28560	50	1	22916042	9957	40.76	2.78	12	0.67	1066.00	15612.00	60000	20240528	-27.58	30300	20241220	43.40	49450	-12.13	20250219	30550	42.23	20250103	60000	-27.58	20240528	30300	43.40	20241220	0.78	N	084370	500	114 억	7022095	N	N	435	N	N
86	20250314	130656	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	43000	2200	2	5.39	5389301750	126751	43.79	40600	43050	40600	53000	28600	40800	42519.08	30.64	-14072	43666	42232	41516	40082	39366	41875	39725	115	12200	500	28560	50	1	22916042	9854	40.34	2.75	12	0.55	1066.00	15612.00	60000	20240528	-28.33	30300	20241220	41.91	49450	-13.04	20250219	30550	40.75	20250103	60000	-28.33	20240528	30300	41.91	20241220	0.78	N	084370	500	114 억	7022095	N	N	435	N	N
87	20250314	120659	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	42850	2050	2	5.02	4668539150	109973	37.99	40600	43050	40600	53000	28600	40800	42451.99	30.64	-7916	43666	42232	41516	40082	39366	41875	39725	115	12200	500	28560	50	1	22916042	9820	40.20	2.74	12	0.48	1066.00	15612.00	60000	20240528	-28.58	30300	20241220	41.42	49450	-13.35	20250219	30550	40.26	20250103	60000	-28.58	20240528	30300	41.42	20241220	0.78	N	084370	500	114 억	7022095	N	N	435	N	N
88	20250314	110657	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	42800	2000	2	4.90	4049285475	95514	33.00	40600	43050	40600	53000	28600	40800	42395.01	30.64	-394	43666	42232	41516	40082	39366	41875	39725	115	12200	500	28560	50	1	22916042	9808	40.15	2.74	12	0.42	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	0.78	N	084370	500	114 억	7022095	N	N	435	N	N
89	20250314	100658	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	42350	1550	2	3.80	3216168725	76029	26.27	40600	43050	40600	53000	28600	40800	42302.26	30.64	2835	43666	42232	41516	40082	39366	41875	39725	115	12200	500	28560	50	1	22916042	9705	39.73	2.71	12	0.33	1066.00	15612.00	60000	20240528	-29.42	30300	20241220	39.77	49450	-14.36	20250219	30550	38.63	20250103	60000	-29.42	20240528	30300	39.77	20241220	0.78	N	084370	500	114 억	7022095	N	N	435	N	N
90	20250314	090700	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	40850	50	2	0.12	198628500	4855	1.68	40600	41250	40600	53000	28600	40800	40912.62	30.64	-279	43666	42232	41516	40082	39366	41875	39725	115	12200	500	28560	50	1	22916042	9361	38.32	2.62	12	0.02	1066.00	15612.00	60000	20240528	-31.92	30300	20241220	34.82	49450	-17.39	20250219	30550	33.72	20250103	60000	-31.92	20240528	30300	34.82	20241220	0.78	N	084370	500	114 억	7022095	N	N	435	N	N
91	20250313	160653	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	40800	350	2	0.87	12030508225	288897	192.38	42000	42950	40800	52500	28350	40450	41642.93	30.59	13766	42416	41432	40116	39132	37816	41925	39625	115	12050	500	28310	50	1	22916042	9350	38.27	2.61	12	1.26	1066.00	15612.00	60000	20240528	-32.00	30300	20241220	34.65	49450	-17.49	20250219	30550	33.55	20250103	60000	-32.00	20240528	30300	34.65	20241220	0.78	N	084370	500	114 억	7010064	N	N	426	N	N
92	20250313	150654	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	41050	600	2	1.48	10046475175	240305	160.02	42000	42950	40850	52500	28350	40450	41807.18	30.59	11298	42416	41432	40116	39132	37816	41925	39625	115	12050	500	28310	50	1	22916042	9407	38.51	2.63	12	1.05	1066.00	15612.00	60000	20240528	-31.58	30300	20241220	35.48	49450	-16.99	20250219	30550	34.37	20250103	60000	-31.58	20240528	30300	35.48	20241220	0.78	N	084370	500	114 억	7010064	N	N	562	N	N
93	20250313	140653	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	41100	650	2	1.61	9255646225	221100	147.23	42000	42950	40850	52500	28350	40450	41861.81	30.59	12534	42416	41432	40116	39132	37816	41925	39625	115	12050	500	28310	50	1	22916042	9418	38.56	2.63	12	0.96	1066.00	15612.00	60000	20240528	-31.50	30300	20241220	35.64	49450	-16.89	20250219	30550	34.53	20250103	60000	-31.50	20240528	30300	35.64	20241220	0.78	N	084370	500	114 억	7010064	N	N	562	N	N
94	20250313	130653	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	41100	650	2	1.61	8211967500	195663	130.30	42000	42950	40950	52500	28350	40450	41969.96	30.59	3589	42416	41432	40116	39132	37816	41925	39625	115	12050	500	28310	50	1	22916042	9418	38.56	2.63	12	0.85	1066.00	15612.00	60000	20240528	-31.50	30300	20241220	35.64	49450	-16.89	20250219	30550	34.53	20250103	60000	-31.50	20240528	30300	35.64	20241220	0.78	N	084370	500	114 억	7010064	N	N	562	N	N
95	20250313	120653	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	41250	800	2	1.98	7526238625	179080	119.25	42000	42950	40950	52500	28350	40450	42027.24	30.59	5710	42416	41432	40116	39132	37816	41925	39625	115	12050	500	28310	50	1	22916042	9453	38.70	2.64	12	0.78	1066.00	15612.00	60000	20240528	-31.25	30300	20241220	36.14	49450	-16.58	20250219	30550	35.02	20250103	60000	-31.25	20240528	30300	36.14	20241220	0.78	N	084370	500	114 억	7010064	N	N	562	N	N
96	20250313	110653	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	41550	1100	2	2.72	6294615850	149155	99.32	42000	42950	41400	52500	28350	40450	42201.84	30.59	-1294	42416	41432	40116	39132	37816	41925	39625	115	12050	500	28310	50	1	22916042	9522	38.98	2.66	12	0.65	1066.00	15612.00	60000	20240528	-30.75	30300	20241220	37.13	49450	-15.98	20250219	30550	36.01	20250103	60000	-30.75	20240528	30300	37.13	20241220	0.78	N	084370	500	114 억	7010064	N	N	562	N	N
97	20250313	100653	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	42100	1650	2	4.08	4984411300	117725	78.40	42000	42950	41600	52500	28350	40450	42339.45	30.59	652	42416	41432	40116	39132	37816	41925	39625	115	12050	500	28310	50	1	22916042	9648	39.49	2.70	12	0.51	1066.00	15612.00	60000	20240528	-29.83	30300	20241220	38.94	49450	-14.86	20250219	30550	37.81	20250103	60000	-29.83	20240528	30300	38.94	20241220	0.78	N	084370	500	114 억	7010064	N	N	562	N	N
98	20250313	090654	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	42400	1950	2	4.82	2630647250	62011	41.29	42000	42950	41700	52500	28350	40450	42422.27	30.59	2704	42416	41432	40116	39132	37816	41925	39625	115	12050	500	28310	50	1	22916042	9716	39.77	2.72	12	0.27	1066.00	15612.00	60000	20240528	-29.33	30300	20241220	39.93	49450	-14.26	20250219	30550	38.79	20250103	60000	-29.33	20240528	30300	39.93	20241220	0.78	N	084370	500	114 억	7010064	N	N	562	N	N
99	20250312	160649	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	40450	850	2	2.15	6070962425	149843	110.45	39050	41100	38800	51400	27750	39600	40516.30	30.49	2492	41000	40300	39150	38450	37300	40650	38800	115	11800	500	27720	50	1	22916042	9270	37.95	2.59	12	0.65	1066.00	15612.00	60000	20240528	-32.58	30300	20241220	33.50	49450	-18.20	20250219	30550	32.41	20250103	60000	-32.58	20240528	30300	33.50	20241220	0.83	N	084370	500	114 억	6987297	N	N	562	N	N
100	20250312	150651	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	40600	1000	2	2.53	5770828475	142438	104.99	39050	41100	38800	51400	27750	39600	40515.47	30.49	188	41000	40300	39150	38450	37300	40650	38800	115	11800	500	27720	50	1	22916042	9304	38.09	2.60	12	0.62	1066.00	15612.00	60000	20240528	-32.33	30300	20241220	33.99	49450	-17.90	20250219	30550	32.90	20250103	60000	-32.33	20240528	30300	33.99	20241220	0.83	N	084370	500	114 억	6987297	N	N	432	N	N
101	20250312	140650	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	40700	1100	2	2.78	4789660525	118194	87.12	39050	41100	38800	51400	27750	39600	40524.70	30.49	-1998	41000	40300	39150	38450	37300	40650	38800	115	11800	500	27720	50	1	22916042	9327	38.18	2.61	12	0.52	1066.00	15612.00	60000	20240528	-32.17	30300	20241220	34.32	49450	-17.69	20250219	30550	33.22	20250103	60000	-32.17	20240528	30300	34.32	20241220	0.83	N	084370	500	114 억	6987297	N	N	432	N	N
102	20250312	130649	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	40400	800	2	2.02	3954121925	97568	71.92	39050	41100	38800	51400	27750	39600	40528.02	30.49	-2682	41000	40300	39150	38450	37300	40650	38800	115	11800	500	27720	50	1	22916042	9258	37.90	2.59	12	0.43	1066.00	15612.00	60000	20240528	-32.67	30300	20241220	33.33	49450	-18.30	20250219	30550	32.24	20250103	60000	-32.67	20240528	30300	33.33	20241220	0.83	N	084370	500	114 억	6987297	N	N	432	N	N
103	20250312	120652	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	40600	1000	2	2.53	3409738225	84124	62.01	39050	41100	38800	51400	27750	39600	40533.68	30.49	-1374	41000	40300	39150	38450	37300	40650	38800	115	11800	500	27720	50	1	22916042	9304	38.09	2.60	12	0.37	1066.00	15612.00	60000	20240528	-32.33	30300	20241220	33.99	49450	-17.90	20250219	30550	32.90	20250103	60000	-32.33	20240528	30300	33.99	20241220	0.83	N	084370	500	114 억	6987297	N	N	432	N	N
104	20250312	110646	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	41050	1450	2	3.66	2508588975	61944	45.66	39050	41100	38800	51400	27750	39600	40499.51	30.49	7343	41000	40300	39150	38450	37300	40650	38800	115	11800	500	27720	50	1	22916042	9407	38.51	2.63	12	0.27	1066.00	15612.00	60000	20240528	-31.58	30300	20241220	35.48	49450	-16.99	20250219	30550	34.37	20250103	60000	-31.58	20240528	30300	35.48	20241220	0.83	N	084370	500	114 억	6987297	N	N	432	N	N
105	20250312	100648	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	40550	950	2	2.40	1299074125	32343	23.84	39050	40900	38800	51400	27750	39600	40167.74	30.49	1024	41000	40300	39150	38450	37300	40650	38800	115	11800	500	27720	50	1	22916042	9292	38.04	2.60	12	0.14	1066.00	15612.00	60000	20240528	-32.42	30300	20241220	33.83	49450	-18.00	20250219	30550	32.73	20250103	60000	-32.42	20240528	30300	33.83	20241220	0.83	N	084370	500	114 억	6987297	N	N	432	N	N
106	20250312	090652	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	39950	350	2	0.88	318085200	8079	5.96	39050	40000	38800	51400	27750	39600	39368.27	30.49	-514	41000	40300	39150	38450	37300	40650	38800	115	11800	500	27720	50	1	22916042	9155	37.48	2.56	12	0.04	1066.00	15612.00	60000	20240528	-33.42	30300	20241220	31.85	49450	-19.21	20250219	30550	30.77	20250103	60000	-33.42	20240528	30300	31.85	20241220	0.83	N	084370	500	114 억	6987297	N	N	432	N	N
107	20250311	160644	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	39600	-300	5	-0.75	5240944875	135258	147.42	38050	39850	38000	51800	27950	39900	38747.49	30.37	42750	41266	40582	40166	39482	39066	40375	39275	115	11900	500	27930	50	1	22916042	9075	37.15	2.54	12	0.59	1066.00	15612.00	60000	20240528	-34.00	30300	20241220	30.69	49450	-19.92	20250219	30550	29.62	20250103	60000	-34.00	20240528	30300	30.69	20241220	0.79	N	084370	500	114 억	6959484	N	N	432	N	N
108	20250311	150647	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	39700	-200	5	-0.50	4944647825	127797	139.28	38050	39800	38000	51800	27950	39900	38691.42	30.37	43002	41266	40582	40166	39482	39066	40375	39275	115	11900	500	27930	50	1	22916042	9098	37.24	2.54	12	0.56	1066.00	15612.00	60000	20240528	-33.83	30300	20241220	31.02	49450	-19.72	20250219	30550	29.95	20250103	60000	-33.83	20240528	30300	31.02	20241220	0.79	N	084370	500	114 억	6959484	N	N	99	N	N
109	20250311	140647	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	39450	-450	5	-1.13	4360429475	112989	123.14	38050	39800	38000	51800	27950	39900	38591.63	30.37	38812	41266	40582	40166	39482	39066	40375	39275	115	11900	500	27930	50	1	22916042	9040	37.01	2.53	12	0.49	1066.00	15612.00	60000	20240528	-34.25	30300	20241220	30.20	49450	-20.22	20250219	30550	29.13	20250103	60000	-34.25	20240528	30300	30.20	20241220	0.79	N	084370	500	114 억	6959484	N	N	99	N	N
110	20250311	130647	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	39100	-800	5	-2.01	3747735425	97474	106.24	38050	39100	38000	51800	27950	39900	38448.57	30.37	36376	41266	40582	40166	39482	39066	40375	39275	115	11900	500	27930	50	1	22916042	8960	36.68	2.50	12	0.43	1066.00	15612.00	60000	20240528	-34.83	30300	20241220	29.04	49450	-20.93	20250219	30550	27.99	20250103	60000	-34.83	20240528	30300	29.04	20241220	0.79	N	084370	500	114 억	6959484	N	N	99	N	N
111	20250311	120646	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	38950	-950	5	-2.38	3337935925	86971	94.79	38050	38950	38000	51800	27950	39900	38379.87	30.37	30395	41266	40582	40166	39482	39066	40375	39275	115	11900	500	27930	50	1	22916042	8926	36.54	2.49	12	0.38	1066.00	15612.00	60000	20240528	-35.08	30300	20241220	28.55	49450	-21.23	20250219	30550	27.50	20250103	60000	-35.08	20240528	30300	28.55	20241220	0.79	N	084370	500	114 억	6959484	N	N	99	N	N
112	20250311	110645	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	38300	-1600	5	-4.01	2564156850	66962	72.98	38050	38900	38000	51800	27950	39900	38292.72	30.37	18756	41266	40582	40166	39482	39066	40375	39275	115	11900	500	27930	50	1	22916042	8777	35.93	2.45	12	0.29	1066.00	15612.00	60000	20240528	-36.17	30300	20241220	26.40	49450	-22.55	20250219	30550	25.37	20250103	60000	-36.17	20240528	30300	26.40	20241220	0.79	N	084370	500	114 억	6959484	N	N	99	N	N
113	20250311	100647	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	38250	-1650	5	-4.14	1830387175	47800	52.10	38050	38900	38000	51800	27950	39900	38292.62	30.37	12341	41266	40582	40166	39482	39066	40375	39275	115	11900	500	27930	50	1	22916042	8765	35.88	2.45	12	0.21	1066.00	15612.00	60000	20240528	-36.25	30300	20241220	26.24	49450	-22.65	20250219	30550	25.20	20250103	60000	-36.25	20240528	30300	26.24	20241220	0.79	N	084370	500	114 억	6959484	N	N	99	N	N
114	20250311	090648	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	38450	-1450	5	-3.63	588929050	15413	16.80	38050	38900	38000	51800	27950	39900	38209.89	30.37	8367	41266	40582	40166	39482	39066	40375	39275	115	11900	500	27930	50	1	22916042	8811	36.07	2.46	12	0.07	1066.00	15612.00	60000	20240528	-35.92	30300	20241220	26.90	49450	-22.24	20250219	30550	25.86	20250103	60000	-35.92	20240528	30300	26.90	20241220	0.79	N	084370	500	114 억	6959484	N	N	99	N	N
115	20250310	160641	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	39900	-700	5	-1.72	3675806450	91463	58.85	40050	40850	39750	52700	28450	40600	40189.15	30.37	13988	41900	41250	40400	39750	38900	41575	40075	115	12100	500	28420	50	1	22916042	9144	37.43	2.56	12	0.40	1066.00	15612.00	60000	20240528	-33.50	30300	20241220	31.68	49450	-19.31	20250219	30550	30.61	20250103	60000	-33.50	20240528	30300	31.68	20241220	0.75	N	084370	500	114 억	6960386	N	N	99	N	N
116	20250310	150645	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	40000	-600	5	-1.48	3417506150	84989	54.69	40050	40850	39750	52700	28450	40600	40211.00	30.37	12610	41900	41250	40400	39750	38900	41575	40075	115	12100	500	28420	50	1	22916042	9166	37.52	2.56	12	0.37	1066.00	15612.00	60000	20240528	-33.33	30300	20241220	32.01	49450	-19.11	20250219	30550	30.93	20250103	60000	-33.33	20240528	30300	32.01	20241220	0.75	N	084370	500	114 억	6960386	N	N	1253	N	N
117	20250310	140644	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	40000	-600	5	-1.48	2816606000	69921	44.99	40050	40850	39800	52700	28450	40600	40282.53	30.37	10164	41900	41250	40400	39750	38900	41575	40075	115	12100	500	28420	50	1	22916042	9166	37.52	2.56	12	0.31	1066.00	15612.00	60000	20240528	-33.33	30300	20241220	32.01	49450	-19.11	20250219	30550	30.93	20250103	60000	-33.33	20240528	30300	32.01	20241220	0.75	N	084370	500	114 억	6960386	N	N	1253	N	N
118	20250310	130643	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	40250	-350	5	-0.86	2114041075	52412	33.73	40050	40850	39800	52700	28450	40600	40334.88	30.37	4905	41900	41250	40400	39750	38900	41575	40075	115	12100	500	28420	50	1	22916042	9224	37.76	2.58	12	0.23	1066.00	15612.00	60000	20240528	-32.92	30300	20241220	32.84	49450	-18.60	20250219	30550	31.75	20250103	60000	-32.92	20240528	30300	32.84	20241220	0.75	N	084370	500	114 억	6960386	N	N	1253	N	N
119	20250310	120642	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	40350	-250	5	-0.62	1803806950	44705	28.77	40050	40850	39800	52700	28450	40600	40348.91	30.37	7073	41900	41250	40400	39750	38900	41575	40075	115	12100	500	28420	50	1	22916042	9247	37.85	2.58	12	0.20	1066.00	15612.00	60000	20240528	-32.75	30300	20241220	33.17	49450	-18.40	20250219	30550	32.08	20250103	60000	-32.75	20240528	30300	33.17	20241220	0.75	N	084370	500	114 억	6960386	N	N	1253	N	N
120	20250310	110641	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	40400	-200	5	-0.49	1539039575	38140	24.54	40050	40850	39800	52700	28450	40600	40352.15	30.37	7453	41900	41250	40400	39750	38900	41575	40075	115	12100	500	28420	50	1	22916042	9258	37.90	2.59	12	0.17	1066.00	15612.00	60000	20240528	-32.67	30300	20241220	33.33	49450	-18.30	20250219	30550	32.24	20250103	60000	-32.67	20240528	30300	33.33	20241220	0.75	N	084370	500	114 억	6960386	N	N	1253	N	N
121	20250310	100642	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	40400	-200	5	-0.49	1012214950	25041	16.11	40050	40850	39800	52700	28450	40600	40422.06	30.37	1186	41900	41250	40400	39750	38900	41575	40075	115	12100	500	28420	50	1	22916042	9258	37.90	2.59	12	0.11	1066.00	15612.00	60000	20240528	-32.67	30300	20241220	33.33	49450	-18.30	20250219	30550	32.24	20250103	60000	-32.67	20240528	30300	33.33	20241220	0.75	N	084370	500	114 억	6960386	N	N	1253	N	N
122	20250310	090642	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	40500	-100	5	-0.25	80615100	2004	1.29	40050	40550	39800	52700	28450	40600	40220.47	30.37	119	41900	41250	40400	39750	38900	41575	40075	115	12100	500	28420	50	1	22916042	9281	37.99	2.59	12	0.01	1066.00	15612.00	60000	20240528	-32.50	30300	20241220	33.66	49450	-18.10	20250219	30550	32.57	20250103	60000	-32.50	20240528	30300	33.66	20241220	0.75	N	084370	500	114 억	6960386	N	N	1253	N	N
123	20250307	160640	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	40600	400	2	1.00	6265660750	155138	106.87	40100	41050	39550	52200	28150	40200	40387.45	30.29	29335	43533	41866	40883	39216	38233	41375	38725	115	12000	500	28140	50	1	22916042	9304	38.09	2.60	12	0.68	1066.00	15612.00	60000	20240528	-32.33	30300	20241220	33.99	49450	-17.90	20250219	30550	32.90	20250103	60000	-32.33	20240528	30300	33.99	20241220	0.75	N	084370	500	114 억	6940759	N	N	1253	N	N
124	20250307	150643	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	40600	400	2	1.00	5566739850	137917	95.01	40100	41050	39550	52200	28150	40200	40362.97	30.29	28994	43533	41866	40883	39216	38233	41375	38725	115	12000	500	28140	50	1	22916042	9304	38.09	2.60	12	0.60	1066.00	15612.00	60000	20240528	-32.33	30300	20241220	33.99	49450	-17.90	20250219	30550	32.90	20250103	60000	-32.33	20240528	30300	33.99	20241220	0.75	N	084370	500	114 억	6940759	N	N	19064	N	N
125	20250307	140641	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	40550	350	2	0.87	4937787800	122407	84.33	40100	41050	39550	52200	28150	40200	40339.10	30.29	25196	43533	41866	40883	39216	38233	41375	38725	115	12000	500	28140	50	1	22916042	9292	38.04	2.60	12	0.53	1066.00	15612.00	60000	20240528	-32.42	30300	20241220	33.83	49450	-18.00	20250219	30550	32.73	20250103	60000	-32.42	20240528	30300	33.83	20241220	0.75	N	084370	500	114 억	6940759	N	N	19064	N	N
126	20250307	130642	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	40800	600	2	1.49	3658766475	91084	62.75	40100	40800	39550	52200	28150	40200	40169.15	30.29	24662	43533	41866	40883	39216	38233	41375	38725	115	12000	500	28140	50	1	22916042	9350	38.27	2.61	12	0.40	1066.00	15612.00	60000	20240528	-32.00	30300	20241220	34.65	49450	-17.49	20250219	30550	33.55	20250103	60000	-32.00	20240528	30300	34.65	20241220	0.75	N	084370	500	114 억	6940759	N	N	19064	N	N
127	20250307	120643	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	39900	-300	5	-0.75	2765792275	68887	47.46	40100	40600	39550	52200	28150	40200	40149.70	30.29	12109	43533	41866	40883	39216	38233	41375	38725	115	12000	500	28140	50	1	22916042	9144	37.43	2.56	12	0.30	1066.00	15612.00	60000	20240528	-33.50	30300	20241220	31.68	49450	-19.31	20250219	30550	30.61	20250103	60000	-33.50	20240528	30300	31.68	20241220	0.75	N	084370	500	114 억	6940759	N	N	19064	N	N
128	20250307	110641	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	40100	-100	5	-0.25	2354585100	58586	40.36	40100	40600	39550	52200	28150	40200	40190.23	30.29	13170	43533	41866	40883	39216	38233	41375	38725	115	12000	500	28140	50	1	22916042	9189	37.62	2.57	12	0.26	1066.00	15612.00	60000	20240528	-33.17	30300	20241220	32.34	49450	-18.91	20250219	30550	31.26	20250103	60000	-33.17	20240528	30300	32.34	20241220	0.75	N	084370	500	114 억	6940759	N	N	19064	N	N
129	20250307	100639	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	40400	200	2	0.50	1900450900	47330	32.61	40100	40600	39550	52200	28150	40200	40153.20	30.29	10167	43533	41866	40883	39216	38233	41375	38725	115	12000	500	28140	50	1	22916042	9258	37.90	2.59	12	0.21	1066.00	15612.00	60000	20240528	-32.67	30300	20241220	33.33	49450	-18.30	20250219	30550	32.24	20250103	60000	-32.67	20240528	30300	33.33	20241220	0.75	N	084370	500	114 억	6940759	N	N	19064	N	N
130	20250307	090644	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	40000	-200	5	-0.50	136705250	3421	2.36	40100	40400	39550	52200	28150	40200	39960.61	30.29	420	43533	41866	40883	39216	38233	41375	38725	115	12000	500	28140	50	1	22916042	9166	37.52	2.56	12	0.01	1066.00	15612.00	60000	20240528	-33.33	30300	20241220	32.01	49450	-19.11	20250219	30550	30.93	20250103	60000	-33.33	20240528	30300	32.01	20241220	0.75	N	084370	500	114 억	6940759	N	N	19064	N	N
131	20250306	160638	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	40200	-2300	5	-5.41	5881891575	144223	121.72	42550	42550	39900	55200	29750	42500	40783.55	30.25	14363	44466	43482	42016	41032	39566	43975	41525	115	12700	500	29750	50	1	22916042	9212	37.71	2.57	12	0.63	1066.00	15612.00	60000	20240528	-33.00	30300	20241220	32.67	49450	-18.71	20250219	30550	31.59	20250103	60000	-33.00	20240528	30300	32.67	20241220	0.76	N	084370	500	114 억	6932601	N	N	19047	N	N
132	20250306	150637	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	40100	-2400	5	-5.65	5414415500	132551	111.87	42550	42550	40000	55200	29750	42500	40847.79	30.25	9793	44466	43482	42016	41032	39566	43975	41525	115	12700	500	29750	50	1	22916042	9189	37.62	2.57	12	0.58	1066.00	15612.00	60000	20240528	-33.17	30300	20241220	32.34	49450	-18.91	20250219	30550	31.26	20250103	60000	-33.17	20240528	30300	32.34	20241220	0.76	N	084370	500	114 억	6932601	N	N	116	N	N
133	20250306	140636	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	40500	-2000	5	-4.71	3974328000	96917	81.79	42550	42550	40450	55200	29750	42500	41007.54	30.25	-964	44466	43482	42016	41032	39566	43975	41525	115	12700	500	29750	50	1	22916042	9281	37.99	2.59	12	0.42	1066.00	15612.00	60000	20240528	-32.50	30300	20241220	33.66	49450	-18.10	20250219	30550	32.57	20250103	60000	-32.50	20240528	30300	33.66	20241220	0.76	N	084370	500	114 억	6932601	N	N	116	N	N
134	20250306	130638	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	40550	-1950	5	-4.59	3256941175	79217	66.85	42550	42550	40500	55200	29750	42500	41114.17	30.25	-9239	44466	43482	42016	41032	39566	43975	41525	115	12700	500	29750	50	1	22916042	9292	38.04	2.60	12	0.35	1066.00	15612.00	60000	20240528	-32.42	30300	20241220	33.83	49450	-18.00	20250219	30550	32.73	20250103	60000	-32.42	20240528	30300	33.83	20241220	0.76	N	084370	500	114 억	6932601	N	N	116	N	N
135	20250306	120637	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	40700	-1800	5	-4.24	2623906925	63633	53.70	42550	42550	40500	55200	29750	42500	41235.00	30.25	-9875	44466	43482	42016	41032	39566	43975	41525	115	12700	500	29750	50	1	22916042	9327	38.18	2.61	12	0.28	1066.00	15612.00	60000	20240528	-32.17	30300	20241220	34.32	49450	-17.69	20250219	30550	33.22	20250103	60000	-32.17	20240528	30300	34.32	20241220	0.76	N	084370	500	114 억	6932601	N	N	116	N	N
136	20250306	110635	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	40950	-1550	5	-3.65	2002011525	48355	40.81	42550	42550	40650	55200	29750	42500	41402.37	30.25	-9387	44466	43482	42016	41032	39566	43975	41525	115	12700	500	29750	50	1	22916042	9384	38.41	2.62	12	0.21	1066.00	15612.00	60000	20240528	-31.75	30300	20241220	35.15	49450	-17.19	20250219	30550	34.04	20250103	60000	-31.75	20240528	30300	35.15	20241220	0.76	N	084370	500	114 억	6932601	N	N	116	N	N
137	20250306	100636	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	41250	-1250	5	-2.94	1247629050	29942	25.27	42550	42550	41150	55200	29750	42500	41668.19	30.25	-5190	44466	43482	42016	41032	39566	43975	41525	115	12700	500	29750	50	1	22916042	9453	38.70	2.64	12	0.13	1066.00	15612.00	60000	20240528	-31.25	30300	20241220	36.14	49450	-16.58	20250219	30550	35.02	20250103	60000	-31.25	20240528	30300	36.14	20241220	0.76	N	084370	500	114 억	6932601	N	N	116	N	N
138	20250306	090640	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	41600	-900	5	-2.12	303712350	7249	6.12	42550	42550	41550	55200	29750	42500	41897.14	30.25	-1260	44466	43482	42016	41032	39566	43975	41525	115	12700	500	29750	50	1	22916042	9533	39.02	2.66	12	0.03	1066.00	15612.00	60000	20240528	-30.67	30300	20241220	37.29	49450	-15.87	20250219	30550	36.17	20250103	60000	-30.67	20240528	30300	37.29	20241220	0.76	N	084370	500	114 억	6932601	N	N	116	N	N
139	20250305	160630	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	42500	1100	2	2.66	4901025850	118358	133.62	42200	43000	40550	53800	29000	41400	41406.05	30.38	-30350	42733	42066	41083	40416	39433	42400	40750	115	12400	500	28980	50	1	22916042	9739	39.87	2.72	12	0.52	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	0.72	N	084370	500	114 억	6962433	N	N	115	N	N
140	20250305	150633	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	41850	450	2	1.09	4306193750	104287	117.73	42200	43000	40550	53800	29000	41400	41291.70	30.38	-27963	42733	42066	41083	40416	39433	42400	40750	115	12400	500	28980	50	1	22916042	9590	39.26	2.68	12	0.46	1066.00	15612.00	60000	20240528	-30.25	30300	20241220	38.12	49450	-15.37	20250219	30550	36.99	20250103	60000	-30.25	20240528	30300	38.12	20241220	0.72	N	084370	500	114 억	6962433	N	N	817	N	N
141	20250305	140631	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	41150	-250	5	-0.60	3255753700	79065	89.26	42200	43000	40550	53800	29000	41400	41178.02	30.38	-24679	42733	42066	41083	40416	39433	42400	40750	115	12400	500	28980	50	1	22916042	9430	38.60	2.64	12	0.35	1066.00	15612.00	60000	20240528	-31.42	30300	20241220	35.81	49450	-16.78	20250219	30550	34.70	20250103	60000	-31.42	20240528	30300	35.81	20241220	0.72	N	084370	500	114 억	6962433	N	N	817	N	N
142	20250305	130629	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	40900	-500	5	-1.21	2789099650	67668	76.39	42200	43000	40550	53800	29000	41400	41217.25	30.38	-24453	42733	42066	41083	40416	39433	42400	40750	115	12400	500	28980	50	1	22916042	9373	38.37	2.62	12	0.30	1066.00	15612.00	60000	20240528	-31.83	30300	20241220	34.98	49450	-17.29	20250219	30550	33.88	20250103	60000	-31.83	20240528	30300	34.98	20241220	0.72	N	084370	500	114 억	6962433	N	N	817	N	N
143	20250305	120632	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	40750	-650	5	-1.57	2318546550	56129	63.37	42200	43000	40550	53800	29000	41400	41307.36	30.38	-23202	42733	42066	41083	40416	39433	42400	40750	115	12400	500	28980	50	1	22916042	9338	38.23	2.61	12	0.24	1066.00	15612.00	60000	20240528	-32.08	30300	20241220	34.49	49450	-17.59	20250219	30550	33.39	20250103	60000	-32.08	20240528	30300	34.49	20241220	0.72	N	084370	500	114 억	6962433	N	N	817	N	N
144	20250305	110628	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	40950	-450	5	-1.09	1940517775	46904	52.95	42200	43000	40550	53800	29000	41400	41372.08	30.38	-19548	42733	42066	41083	40416	39433	42400	40750	115	12400	500	28980	50	1	22916042	9384	38.41	2.62	12	0.20	1066.00	15612.00	60000	20240528	-31.75	30300	20241220	35.15	49450	-17.19	20250219	30550	34.04	20250103	60000	-31.75	20240528	30300	35.15	20241220	0.72	N	084370	500	114 억	6962433	N	N	817	N	N
145	20250305	100631	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	40850	-550	5	-1.33	1378160875	33181	37.46	42200	43000	40550	53800	29000	41400	41534.88	30.38	-15789	42733	42066	41083	40416	39433	42400	40750	115	12400	500	28980	50	1	22916042	9361	38.32	2.62	12	0.14	1066.00	15612.00	60000	20240528	-31.92	30300	20241220	34.82	49450	-17.39	20250219	30550	33.72	20250103	60000	-31.92	20240528	30300	34.82	20241220	0.72	N	084370	500	114 억	6962433	N	N	817	N	N
146	20250305	090628	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	41800	400	2	0.97	283502150	6715	7.58	42200	43000	41800	53800	29000	41400	42226.62	30.38	-1068	42733	42066	41083	40416	39433	42400	40750	115	12400	500	28980	50	1	22916042	9579	39.21	2.68	12	0.03	1066.00	15612.00	60000	20240528	-30.33	30300	20241220	37.95	49450	-15.47	20250219	30550	36.82	20250103	60000	-30.33	20240528	30300	37.95	20241220	0.72	N	084370	500	114 억	6962433	N	N	817	N	N
147	20250304	160623	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	41400	-600	5	-1.43	3619235325	87915	39.39	41200	41750	40100	54600	29400	42000	41167.09	30.37	2014	46466	44232	43116	40882	39766	43675	40325	115	12600	500	29400	50	1	22916042	9487	38.84	2.65	12	0.38	1066.00	15612.00	60000	20240528	-31.00	30300	20241220	36.63	49450	-16.28	20250219	30550	35.52	20250103	60000	-31.00	20240528	30300	36.63	20241220	0.72	N	084370	500	114 억	6960148	N	N	817	N	N
148	20250304	150620	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	41500	-500	5	-1.19	3372489275	81962	36.73	41200	41750	40100	54600	29400	42000	41146.99	30.37	1129	46466	44232	43116	40882	39766	43675	40325	115	12600	500	29400	50	1	22916042	9510	38.93	2.66	12	0.36	1066.00	15612.00	60000	20240528	-30.83	30300	20241220	36.96	49450	-16.08	20250219	30550	35.84	20250103	60000	-30.83	20240528	30300	36.96	20241220	0.72	N	084370	500	114 억	6960148	N	N	1606	N	N
149	20250304	140624	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	41400	-600	5	-1.43	2702225850	65762	29.47	41200	41750	40100	54600	29400	42000	41090.99	30.37	65	46466	44232	43116	40882	39766	43675	40325	115	12600	500	29400	50	1	22916042	9487	38.84	2.65	12	0.29	1066.00	15612.00	60000	20240528	-31.00	30300	20241220	36.63	49450	-16.28	20250219	30550	35.52	20250103	60000	-31.00	20240528	30300	36.63	20241220	0.72	N	084370	500	114 억	6960148	N	N	1606	N	N
150	20250304	130621	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	41450	-550	5	-1.31	2183698225	53201	23.84	41200	41750	40100	54600	29400	42000	41046.19	30.37	-805	46466	44232	43116	40882	39766	43675	40325	115	12600	500	29400	50	1	22916042	9499	38.88	2.66	12	0.23	1066.00	15612.00	60000	20240528	-30.92	30300	20241220	36.80	49450	-16.18	20250219	30550	35.68	20250103	60000	-30.92	20240528	30300	36.80	20241220	0.72	N	084370	500	114 억	6960148	N	N	1606	N	N
151	20250304	120621	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	41350	-650	5	-1.55	1941710650	47337	21.21	41200	41750	40100	54600	29400	42000	41018.88	30.37	-1186	46466	44232	43116	40882	39766	43675	40325	115	12600	500	29400	50	1	22916042	9476	38.79	2.65	12	0.21	1066.00	15612.00	60000	20240528	-31.08	30300	20241220	36.47	49450	-16.38	20250219	30550	35.35	20250103	60000	-31.08	20240528	30300	36.47	20241220	0.72	N	084370	500	114 억	6960148	N	N	1606	N	N
152	20250304	110623	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	41450	-550	5	-1.31	1658274750	40502	18.15	41200	41750	40100	54600	29400	42000	40943.03	30.37	-2459	46466	44232	43116	40882	39766	43675	40325	115	12600	500	29400	50	1	22916042	9499	38.88	2.66	12	0.18	1066.00	15612.00	60000	20240528	-30.92	30300	20241220	36.80	49450	-16.18	20250219	30550	35.68	20250103	60000	-30.92	20240528	30300	36.80	20241220	0.72	N	084370	500	114 억	6960148	N	N	1606	N	N
153	20250304	100619	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	41300	-700	5	-1.67	1317435000	32244	14.45	41200	41750	40100	54600	29400	42000	40858.30	30.37	-4165	46466	44232	43116	40882	39766	43675	40325	115	12600	500	29400	50	1	22916042	9464	38.74	2.65	12	0.14	1066.00	15612.00	60000	20240528	-31.17	30300	20241220	36.30	49450	-16.48	20250219	30550	35.19	20250103	60000	-31.17	20240528	30300	36.30	20241220	0.72	N	084370	500	114 억	6960148	N	N	1606	N	N
154	20250304	090618	55	60.00	KSQ150	기계·장비	N	N	N	Y	60	N	40750	-1250	5	-2.98	212465675	5214	2.34	41200	41600	40100	54600	29400	42000	40749.07	30.37	-381	46466	44232	43116	40882	39766	43675	40325	115	12600	500	29400	50	1	22916042	9338	38.23	2.61	12	0.02	1066.00	15612.00	60000	20240528	-32.08	30300	20241220	34.49	49450	-17.59	20250219	30550	33.39	20250103	60000	-32.08	20240528	30300	34.49	20241220	0.72	N	084370	500	114 억	6960148	N	N	1606	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History