KissMeData/056190/price/prices-20240201.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

2024-11-17 15:27:48 +09:00

47 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20240229	160532	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	24950	0	3	0.00	11440727600	455051	14.97	25050	25450	24750	32400	17500	24950	25142.00	15.62	30269	25950	25450	24550	24050	23150	25000	23600	180	7450	500	18960	50	1	35908760	8959	11.61	0.77	12	1.27	2149.00	32197.00	42000	20230419	-40.60	23650	20240228	5.50	31150	-19.90	20240104	23650	5.50	20240228	42000	-40.60	20230419	23650	5.50	20240228	0.82	N	056190	500	179 억	5610276	N	N	1861	N	N
3	20240229	150535	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	25100	150	2	0.60	10451130650	415437	13.67	25050	25450	24750	32400	17500	24950	25156.96	15.62	28492	25950	25450	24550	24050	23150	25000	23600	180	7450	500	18960	50	1	35908760	9013	11.68	0.78	12	1.16	2149.00	32197.00	42000	20230419	-40.24	23650	20240228	6.13	31150	-19.42	20240104	23650	6.13	20240228	42000	-40.24	20230419	23650	6.13	20240228	0.82	N	056190	500	179 억	5610276	N	N	1297	N	N
4	20240229	140535	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	24900	-50	5	-0.20	8843421100	351209	11.55	25050	25450	24750	32400	17500	24950	25179.94	15.62	36765	25950	25450	24550	24050	23150	25000	23600	180	7450	500	18960	50	1	35908760	8941	11.59	0.77	12	0.98	2149.00	32197.00	42000	20230419	-40.71	23650	20240228	5.29	31150	-20.06	20240104	23650	5.29	20240228	42000	-40.71	20230419	23650	5.29	20240228	0.82	N	056190	500	179 억	5610276	N	N	1297	N	N
5	20240229	130535	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	25150	200	2	0.80	7557791900	299760	9.86	25050	25450	24750	32400	17500	24950	25212.81	15.62	41028	25950	25450	24550	24050	23150	25000	23600	180	7450	500	18960	50	1	35908760	9031	11.70	0.78	12	0.83	2149.00	32197.00	42000	20230419	-40.12	23650	20240228	6.34	31150	-19.26	20240104	23650	6.34	20240228	42000	-40.12	20230419	23650	6.34	20240228	0.82	N	056190	500	179 억	5610276	N	N	1297	N	N
6	20240229	120534	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	25300	350	2	1.40	6530413550	259027	8.52	25050	25450	24750	32400	17500	24950	25211.32	15.62	33234	25950	25450	24550	24050	23150	25000	23600	180	7450	500	18960	50	1	35908760	9085	11.77	0.79	12	0.72	2149.00	32197.00	42000	20230419	-39.76	23650	20240228	6.98	31150	-18.78	20240104	23650	6.98	20240228	42000	-39.76	20230419	23650	6.98	20240228	0.82	N	056190	500	179 억	5610276	N	N	1297	N	N
7	20240229	110535	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	25300	350	2	1.40	5359208600	212748	7.00	25050	25450	24750	32400	17500	24950	25190.41	15.62	25772	25950	25450	24550	24050	23150	25000	23600	180	7450	500	18960	50	1	35908760	9085	11.77	0.79	12	0.59	2149.00	32197.00	42000	20230419	-39.76	23650	20240228	6.98	31150	-18.78	20240104	23650	6.98	20240228	42000	-39.76	20230419	23650	6.98	20240228	0.82	N	056190	500	179 억	5610276	N	N	1297	N	N
8	20240229	100534	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	25050	100	2	0.40	3242330800	128949	4.24	25050	25400	24750	32400	17500	24950	25144.29	15.62	-4129	25950	25450	24550	24050	23150	25000	23600	180	7450	500	18960	50	1	35908760	8995	11.66	0.78	12	0.36	2149.00	32197.00	42000	20230419	-40.36	23650	20240228	5.92	31150	-19.58	20240104	23650	5.92	20240228	42000	-40.36	20230419	23650	5.92	20240228	0.82	N	056190	500	179 억	5610276	N	N	1297	N	N
9	20240229	090534	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	24800	-150	5	-0.60	914413650	36503	1.20	25050	25200	24800	32400	17500	24950	25050.37	15.62	-17043	25950	25450	24550	24050	23150	25000	23600	180	7450	500	18960	50	1	35908760	8905	11.54	0.77	12	0.10	2149.00	32197.00	42000	20230419	-40.95	23650	20240228	4.86	31150	-20.39	20240104	23650	4.86	20240228	42000	-40.95	20230419	23650	4.86	20240228	0.82	N	056190	500	179 억	5610276	N	N	1297	N	N
10	20240228	160502	55	30.00	KSQ150	신저가	기계.장비	N	N	N	Y	40	N	24950	-1450	5	-5.49	30760668800	1260886	1889.96	25000	25050	23650	34300	18500	26400	24395.60	14.10	-104920	26900	26650	26500	26250	26100	26575	26175	180	7900	500	20060	50	1	35908760	8959	11.61	0.77	12	3.51	2149.00	32197.00	42000	20230419	-40.60	23650	20240228	5.50	31150	-19.90	20240104	23650	5.50	20240228	42000	-40.60	20230419	23650	5.50	20240228	0.82	N	056190	500	179 억	5063103	N	N	1295	N	N
11	20240228	150503	55	30.00	KSQ150	신저가	기계.장비	N	N	N	Y	40	N	24800	-1600	5	-6.06	29976333900	1229383	1842.74	25000	25050	23650	34300	18500	26400	24383.23	14.10	-99574	26900	26650	26500	26250	26100	26575	26175	180	7900	500	20060	50	1	35908760	8905	11.54	0.77	12	3.42	2149.00	32197.00	42000	20230419	-40.95	23650	20240228	4.86	31150	-20.39	20240104	23650	4.86	20240228	42000	-40.95	20230419	23650	4.86	20240228	0.82	N	056190	500	179 억	5063103	N	N	748	N	N
12	20240228	140535	55	30.00	KSQ150	신저가	기계.장비	N	N	N	Y	40	N	24750	-1650	5	-6.25	27488859350	1128970	1692.23	25000	25050	23650	34300	18500	26400	24348.61	14.10	-106588	26900	26650	26500	26250	26100	26575	26175	180	7900	500	20060	50	1	35908760	8887	11.52	0.77	12	3.14	2149.00	32197.00	42000	20230419	-41.07	23650	20240228	4.65	31150	-20.55	20240104	23650	4.65	20240228	42000	-41.07	20230419	23650	4.65	20240228	0.82	N	056190	500	179 억	5063103	N	N	748	N	N
13	20240228	130535	55	30.00	KSQ150	신저가	기계.장비	N	N	N	Y	40	N	24450	-1950	5	-7.39	24573110500	1011035	1515.45	25000	25000	23650	34300	18500	26400	24304.90	14.10	-125662	26900	26650	26500	26250	26100	26575	26175	180	7900	500	20060	50	1	35908760	8780	11.38	0.76	12	2.82	2149.00	32197.00	42000	20230419	-41.79	23650	20240228	3.38	31150	-21.51	20240104	23650	3.38	20240228	42000	-41.79	20230419	23650	3.38	20240228	0.82	N	056190	500	179 억	5063103	N	N	748	N	N
14	20240228	120536	55	30.00	KSQ150	신저가	기계.장비	N	N	N	Y	40	N	24700	-1700	5	-6.44	22584200800	930153	1394.22	25000	25000	23650	34300	18500	26400	24280.08	14.10	-131741	26900	26650	26500	26250	26100	26575	26175	180	7900	500	20060	50	1	35908760	8869	11.49	0.77	12	2.59	2149.00	32197.00	42000	20230419	-41.19	23650	20240228	4.44	31150	-20.71	20240104	23650	4.44	20240228	42000	-41.19	20230419	23650	4.44	20240228	0.82	N	056190	500	179 억	5063103	N	N	748	N	N
15	20240228	110513	55	30.00	KSQ150	신저가	기계.장비	N	N	N	Y	40	N	24550	-1850	5	-7.01	19774521000	816101	1223.26	25000	25000	23650	34300	18500	26400	24230.47	14.10	-151865	26900	26650	26500	26250	26100	26575	26175	180	7900	500	20060	50	1	35908760	8816	11.42	0.76	12	2.27	2149.00	32197.00	42000	20230419	-41.55	23650	20240228	3.81	31150	-21.19	20240104	23650	3.81	20240228	42000	-41.55	20230419	23650	3.81	20240228	0.82	N	056190	500	179 억	5063103	N	N	748	N	N
16	20240228	100532	55	30.00	KSQ150	신저가	기계.장비	N	N	N	Y	40	N	24250	-2150	5	-8.14	15892116550	657203	985.09	25000	25000	23650	34300	18500	26400	24181.43	14.10	-127920	26900	26650	26500	26250	26100	26575	26175	180	7900	500	20060	50	1	35908760	8708	11.28	0.75	12	1.83	2149.00	32197.00	42000	20230419	-42.26	23650	20240228	2.54	31150	-22.15	20240104	23650	2.54	20240228	42000	-42.26	20230419	23650	2.54	20240228	0.82	N	056190	500	179 억	5063103	N	N	748	N	N
17	20240228	090534	55	30.00	KSQ150	신저가	기계.장비	N	N	N	Y	40	N	24100	-2300	5	-8.71	5324318150	219064	328.36	25000	25000	23650	34300	18500	26400	24304.80	14.10	-20618	26900	26650	26500	26250	26100	26575	26175	180	7900	500	20060	50	1	35908760	8654	11.21	0.75	12	0.61	2149.00	32197.00	42000	20230419	-42.62	23650	20240228	1.90	31150	-22.63	20240104	23650	1.90	20240228	42000	-42.62	20230419	23650	1.90	20240228	0.82	N	056190	500	179 억	5063103	N	N	748	N	N
18	20240227	160534	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	26400	-50	5	-0.19	1583726650	59784	53.17	26450	26750	26350	34350	18550	26450	26491.52	14.04	15873	27150	26800	26550	26200	25950	26675	26075	180	7900	500	20100	50	1	35908760	9480	12.28	0.82	12	0.17	2149.00	32197.00	42000	20230419	-37.14	25700	20240214	2.72	31150	-15.25	20240104	25700	2.72	20240214	42000	-37.14	20230419	25700	2.72	20240214	0.85	N	056190	500	179 억	5043006	N	N	748	N	N
19	20240227	150535	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	26450	0	3	0.00	1446669950	54599	48.56	26450	26750	26350	34350	18550	26450	26496.27	14.04	14998	27150	26800	26550	26200	25950	26675	26075	180	7900	500	20100	50	1	35908760	9498	12.31	0.82	12	0.15	2149.00	32197.00	42000	20230419	-37.02	25700	20240214	2.92	31150	-15.09	20240104	25700	2.92	20240214	42000	-37.02	20230419	25700	2.92	20240214	0.85	N	056190	500	179 억	5043006	N	N	890	N	N
20	20240227	140533	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	26550	100	2	0.38	1237852400	46709	41.54	26450	26750	26350	34350	18550	26450	26501.37	14.04	14416	27150	26800	26550	26200	25950	26675	26075	180	7900	500	20100	50	1	35908760	9534	12.35	0.82	12	0.13	2149.00	32197.00	42000	20230419	-36.79	25700	20240214	3.31	31150	-14.77	20240104	25700	3.31	20240214	42000	-36.79	20230419	25700	3.31	20240214	0.85	N	056190	500	179 억	5043006	N	N	890	N	N
21	20240227	130456	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	26550	100	2	0.38	926136600	34965	31.10	26450	26750	26350	34350	18550	26450	26487.53	14.04	9786	27150	26800	26550	26200	25950	26675	26075	180	7900	500	20100	50	1	35908760	9534	12.35	0.82	12	0.10	2149.00	32197.00	42000	20230419	-36.79	25700	20240214	3.31	31150	-14.77	20240104	25700	3.31	20240214	42000	-36.79	20230419	25700	3.31	20240214	0.85	N	056190	500	179 억	5043006	N	N	890	N	N
22	20240227	120537	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	26600	150	2	0.57	841699300	31783	28.27	26450	26750	26350	34350	18550	26450	26482.69	14.04	9687	27150	26800	26550	26200	25950	26675	26075	180	7900	500	20100	50	1	35908760	9552	12.38	0.83	12	0.09	2149.00	32197.00	42000	20230419	-36.67	25700	20240214	3.50	31150	-14.61	20240104	25700	3.50	20240214	42000	-36.67	20230419	25700	3.50	20240214	0.85	N	056190	500	179 억	5043006	N	N	890	N	N
23	20240227	110533	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	26500	50	2	0.19	628096450	23723	21.10	26450	26750	26350	34350	18550	26450	26476.27	14.04	7598	27150	26800	26550	26200	25950	26675	26075	180	7900	500	20100	50	1	35908760	9516	12.33	0.82	12	0.07	2149.00	32197.00	42000	20230419	-36.90	25700	20240214	3.11	31150	-14.93	20240104	25700	3.11	20240214	42000	-36.90	20230419	25700	3.11	20240214	0.85	N	056190	500	179 억	5043006	N	N	890	N	N
24	20240227	100531	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	26450	0	3	0.00	367038500	13863	12.33	26450	26750	26350	34350	18550	26450	26476.12	14.04	3803	27150	26800	26550	26200	25950	26675	26075	180	7900	500	20100	50	1	35908760	9498	12.31	0.82	12	0.04	2149.00	32197.00	42000	20230419	-37.02	25700	20240214	2.92	31150	-15.09	20240104	25700	2.92	20240214	42000	-37.02	20230419	25700	2.92	20240214	0.85	N	056190	500	179 억	5043006	N	N	890	N	N
25	20240227	090532	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	26650	200	2	0.76	62270200	2344	2.08	26450	26750	26450	34350	18550	26450	26565.78	14.04	750	27150	26800	26550	26200	25950	26675	26075	180	7900	500	20100	50	1	35908760	9570	12.40	0.83	12	0.01	2149.00	32197.00	42000	20230419	-36.55	25700	20240214	3.70	31150	-14.45	20240104	25700	3.70	20240214	42000	-36.55	20230419	25700	3.70	20240214	0.85	N	056190	500	179 억	5043006	N	N	890	N	N
26	20240226	160532	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	26450	-500	5	-1.86	2980934900	111989	133.14	26900	26900	26300	35000	18900	26950	26618.12	14.07	-9943	27716	27332	27116	26732	26516	27225	26625	180	8050	500	20480	50	1	35908760	9498	12.31	0.82	12	0.31	2149.00	32197.00	42000	20230419	-37.02	25700	20240214	2.92	31150	-15.09	20240104	25700	2.92	20240214	42000	-37.02	20230419	25700	2.92	20240214	0.86	N	056190	500	179 억	5051958	N	N	890	N	N
27	20240226	150530	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	26550	-400	5	-1.48	2809442250	105509	125.44	26900	26900	26300	35000	18900	26950	26627.51	14.07	-9950	27716	27332	27116	26732	26516	27225	26625	180	8050	500	20480	50	1	35908760	9534	12.35	0.82	12	0.29	2149.00	32197.00	42000	20230419	-36.79	25700	20240214	3.31	31150	-14.77	20240104	25700	3.31	20240214	42000	-36.79	20230419	25700	3.31	20240214	0.86	N	056190	500	179 억	5051958	N	N	1153	N	N
28	20240226	140531	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	26500	-450	5	-1.67	1799756950	67589	80.36	26900	26900	26500	35000	18900	26950	26627.96	14.07	-135	27716	27332	27116	26732	26516	27225	26625	180	8050	500	20480	50	1	35908760	9516	12.33	0.82	12	0.19	2149.00	32197.00	42000	20230419	-36.90	25700	20240214	3.11	31150	-14.93	20240104	25700	3.11	20240214	42000	-36.90	20230419	25700	3.11	20240214	0.86	N	056190	500	179 억	5051958	N	N	1153	N	N
29	20240226	130529	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	26650	-300	5	-1.11	1412369700	53018	63.03	26900	26900	26500	35000	18900	26950	26639.44	14.07	3719	27716	27332	27116	26732	26516	27225	26625	180	8050	500	20480	50	1	35908760	9570	12.40	0.83	12	0.15	2149.00	32197.00	42000	20230419	-36.55	25700	20240214	3.70	31150	-14.45	20240104	25700	3.70	20240214	42000	-36.55	20230419	25700	3.70	20240214	0.86	N	056190	500	179 억	5051958	N	N	1153	N	N
30	20240226	120527	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	26650	-300	5	-1.11	1330092950	49936	59.37	26900	26900	26500	35000	18900	26950	26635.95	14.07	4027	27716	27332	27116	26732	26516	27225	26625	180	8050	500	20480	50	1	35908760	9570	12.40	0.83	12	0.14	2149.00	32197.00	42000	20230419	-36.55	25700	20240214	3.70	31150	-14.45	20240104	25700	3.70	20240214	42000	-36.55	20230419	25700	3.70	20240214	0.86	N	056190	500	179 억	5051958	N	N	1153	N	N
31	20240226	110526	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	26650	-300	5	-1.11	1153682450	43308	51.49	26900	26900	26500	35000	18900	26950	26639.01	14.07	2599	27716	27332	27116	26732	26516	27225	26625	180	8050	500	20480	50	1	35908760	9570	12.40	0.83	12	0.12	2149.00	32197.00	42000	20230419	-36.55	25700	20240214	3.70	31150	-14.45	20240104	25700	3.70	20240214	42000	-36.55	20230419	25700	3.70	20240214	0.86	N	056190	500	179 억	5051958	N	N	1153	N	N
32	20240226	100524	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	26650	-300	5	-1.11	710558100	26628	31.66	26900	26900	26550	35000	18900	26950	26684.62	14.07	-2118	27716	27332	27116	26732	26516	27225	26625	180	8050	500	20480	50	1	35908760	9570	12.40	0.83	12	0.07	2149.00	32197.00	42000	20230419	-36.55	25700	20240214	3.70	31150	-14.45	20240104	25700	3.70	20240214	42000	-36.55	20230419	25700	3.70	20240214	0.86	N	056190	500	179 억	5051958	N	N	1153	N	N
33	20240226	090523	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	26700	-250	5	-0.93	156149150	5836	6.94	26900	26900	26650	35000	18900	26950	26756.19	14.07	-1839	27716	27332	27116	26732	26516	27225	26625	180	8050	500	20480	50	1	35908760	9588	12.42	0.83	12	0.02	2149.00	32197.00	42000	20230419	-36.43	25700	20240214	3.89	31150	-14.29	20240104	25700	3.89	20240214	42000	-36.43	20230419	25700	3.89	20240214	0.86	N	056190	500	179 억	5051958	N	N	1153	N	N
34	20240223	160526	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	26950	-400	5	-1.46	2275845500	83946	93.94	27500	27500	26900	35550	19150	27350	27110.91	14.07	90	27850	27600	27300	27050	26750	27725	27175	180	8200	500	20780	50	1	35908760	9677	12.54	0.84	12	0.23	2149.00	32197.00	42000	20230419	-35.83	25700	20240214	4.86	31150	-13.48	20240104	25700	4.86	20240214	42000	-35.83	20230419	25700	4.86	20240214	0.84	N	056190	500	179 억	5051481	N	N	1153	N	N
35	20240223	150524	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	27000	-350	5	-1.28	2109150000	77769	87.03	27500	27500	26900	35550	19150	27350	27120.70	14.07	-237	27850	27600	27300	27050	26750	27725	27175	180	8200	500	20780	50	1	35908760	9695	12.56	0.84	12	0.22	2149.00	32197.00	42000	20230419	-35.71	25700	20240214	5.06	31150	-13.32	20240104	25700	5.06	20240214	42000	-35.71	20230419	25700	5.06	20240214	0.84	N	056190	500	179 억	5051481	N	N	793	N	N
36	20240223	140524	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	27000	-350	5	-1.28	1897478050	69942	78.27	27500	27500	26900	35550	19150	27350	27129.31	14.07	-954	27850	27600	27300	27050	26750	27725	27175	180	8200	500	20780	50	1	35908760	9695	12.56	0.84	12	0.19	2149.00	32197.00	42000	20230419	-35.71	25700	20240214	5.06	31150	-13.32	20240104	25700	5.06	20240214	42000	-35.71	20230419	25700	5.06	20240214	0.84	N	056190	500	179 억	5051481	N	N	793	N	N
37	20240223	130522	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	27000	-350	5	-1.28	1745382400	64316	71.98	27500	27500	26900	35550	19150	27350	27137.61	14.07	-1539	27850	27600	27300	27050	26750	27725	27175	180	8200	500	20780	50	1	35908760	9695	12.56	0.84	12	0.18	2149.00	32197.00	42000	20230419	-35.71	25700	20240214	5.06	31150	-13.32	20240104	25700	5.06	20240214	42000	-35.71	20230419	25700	5.06	20240214	0.84	N	056190	500	179 억	5051481	N	N	793	N	N
38	20240223	120521	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	27050	-300	5	-1.10	1531274000	56400	63.12	27500	27500	26900	35550	19150	27350	27150.25	14.07	-886	27850	27600	27300	27050	26750	27725	27175	180	8200	500	20780	50	1	35908760	9713	12.59	0.84	12	0.16	2149.00	32197.00	42000	20230419	-35.60	25700	20240214	5.25	31150	-13.16	20240104	25700	5.25	20240214	42000	-35.60	20230419	25700	5.25	20240214	0.84	N	056190	500	179 억	5051481	N	N	793	N	N
39	20240223	110518	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	27100	-250	5	-0.91	1345523500	49546	55.45	27500	27500	26900	35550	19150	27350	27157.06	14.07	-2995	27850	27600	27300	27050	26750	27725	27175	180	8200	500	20780	50	1	35908760	9731	12.61	0.84	12	0.14	2149.00	32197.00	42000	20230419	-35.48	25700	20240214	5.45	31150	-13.00	20240104	25700	5.45	20240214	42000	-35.48	20230419	25700	5.45	20240214	0.84	N	056190	500	179 억	5051481	N	N	793	N	N
40	20240223	100516	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	27050	-300	5	-1.10	1036117550	38126	42.67	27500	27500	26900	35550	19150	27350	27176.14	14.07	-3551	27850	27600	27300	27050	26750	27725	27175	180	8200	500	20780	50	1	35908760	9713	12.59	0.84	12	0.11	2149.00	32197.00	42000	20230419	-35.60	25700	20240214	5.25	31150	-13.16	20240104	25700	5.25	20240214	42000	-35.60	20230419	25700	5.25	20240214	0.84	N	056190	500	179 억	5051481	N	N	793	N	N
41	20240223	090519	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	27400	50	2	0.18	160516850	5854	6.55	27500	27500	27350	35550	19150	27350	27420.03	14.07	-2056	27850	27600	27300	27050	26750	27725	27175	180	8200	500	20780	50	1	35908760	9839	12.75	0.85	12	0.02	2149.00	32197.00	42000	20230419	-34.76	25700	20240214	6.61	31150	-12.04	20240104	25700	6.61	20240214	42000	-34.76	20230419	25700	6.61	20240214	0.84	N	056190	500	179 억	5051481	N	N	793	N	N
42	20240222	160512	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	27350	350	2	1.30	2429132450	89011	66.87	27200	27550	27000	35100	18900	27000	27290.05	14.08	10336	27700	27350	27050	26700	26400	27525	26875	180	8100	500	20520	50	1	35908760	9821	12.73	0.85	12	0.25	2149.00	32197.00	42000	20230419	-34.88	25700	20240214	6.42	31150	-12.20	20240104	25700	6.42	20240214	42000	-34.88	20230419	25700	6.42	20240214	0.82	N	056190	500	179 억	5057479	N	N	793	N	N
43	20240222	150522	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	27400	400	2	1.48	2180891200	79933	60.05	27200	27550	27000	35100	18900	27000	27283.99	14.08	8776	27700	27350	27050	26700	26400	27525	26875	180	8100	500	20520	50	1	35908760	9839	12.75	0.85	12	0.22	2149.00	32197.00	42000	20230419	-34.76	25700	20240214	6.61	31150	-12.04	20240104	25700	6.61	20240214	42000	-34.76	20230419	25700	6.61	20240214	0.82	N	056190	500	179 억	5057479	N	N	1221	N	N
44	20240222	140520	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	27300	300	2	1.11	1785110400	65453	49.17	27200	27550	27000	35100	18900	27000	27273.16	14.08	6678	27700	27350	27050	26700	26400	27525	26875	180	8100	500	20520	50	1	35908760	9803	12.70	0.85	12	0.18	2149.00	32197.00	42000	20230419	-35.00	25700	20240214	6.23	31150	-12.36	20240104	25700	6.23	20240214	42000	-35.00	20230419	25700	6.23	20240214	0.82	N	056190	500	179 억	5057479	N	N	1221	N	N
45	20240222	130510	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	27350	350	2	1.30	1611322200	59100	44.40	27200	27550	27000	35100	18900	27000	27264.34	14.08	6008	27700	27350	27050	26700	26400	27525	26875	180	8100	500	20520	50	1	35908760	9821	12.73	0.85	12	0.16	2149.00	32197.00	42000	20230419	-34.88	25700	20240214	6.42	31150	-12.20	20240104	25700	6.42	20240214	42000	-34.88	20230419	25700	6.42	20240214	0.82	N	056190	500	179 억	5057479	N	N	1221	N	N
46	20240222	120517	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	27250	250	2	0.93	958726200	35257	26.49	27200	27400	27000	35100	18900	27000	27192.51	14.08	5612	27700	27350	27050	26700	26400	27525	26875	180	8100	500	20520	50	1	35908760	9785	12.68	0.85	12	0.10	2149.00	32197.00	42000	20230419	-35.12	25700	20240214	6.03	31150	-12.52	20240104	25700	6.03	20240214	42000	-35.12	20230419	25700	6.03	20240214	0.82	N	056190	500	179 억	5057479	N	N	1221	N	N
47	20240222	110514	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	27150	150	2	0.56	753120000	27709	20.82	27200	27400	27000	35100	18900	27000	27179.62	14.08	6007	27700	27350	27050	26700	26400	27525	26875	180	8100	500	20520	50	1	35908760	9749	12.63	0.84	12	0.08	2149.00	32197.00	42000	20230419	-35.36	25700	20240214	5.64	31150	-12.84	20240104	25700	5.64	20240214	42000	-35.36	20230419	25700	5.64	20240214	0.82	N	056190	500	179 억	5057479	N	N	1221	N	N
48	20240222	100510	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	27250	250	2	0.93	523748050	19278	14.48	27200	27400	27000	35100	18900	27000	27168.17	14.08	4963	27700	27350	27050	26700	26400	27525	26875	180	8100	500	20520	50	1	35908760	9785	12.68	0.85	12	0.05	2149.00	32197.00	42000	20230419	-35.12	25700	20240214	6.03	31150	-12.52	20240104	25700	6.03	20240214	42000	-35.12	20230419	25700	6.03	20240214	0.82	N	056190	500	179 억	5057479	N	N	1221	N	N
49	20240222	090518	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	27150	150	2	0.56	41172950	1514	1.14	27200	27300	27150	35100	18900	27000	27194.82	14.08	4	27700	27350	27050	26700	26400	27525	26875	180	8100	500	20520	50	1	35908760	9749	12.63	0.84	12	0.00	2149.00	32197.00	42000	20230419	-35.36	25700	20240214	5.64	31150	-12.84	20240104	25700	5.64	20240214	42000	-35.36	20230419	25700	5.64	20240214	0.82	N	056190	500	179 억	5057479	N	N	1221	N	N
50	20240221	160514	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	27000	-50	5	-0.18	3601240000	132503	114.01	26800	27400	26750	35150	18950	27050	27178.59	14.15	-33833	27616	27332	26916	26632	26216	27125	26425	180	8100	500	20550	50	1	35908760	9695	12.56	0.84	12	0.37	2149.00	32197.00	42000	20230419	-35.71	25700	20240214	5.06	31150	-13.32	20240104	25700	5.06	20240214	42000	-35.71	20230419	25700	5.06	20240214	0.83	N	056190	500	179 억	5080533	N	N	1221	N	N
51	20240221	150509	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	27050	0	3	0.00	3393342650	124818	107.40	26800	27400	26750	35150	18950	27050	27186.36	14.15	-32178	27616	27332	26916	26632	26216	27125	26425	180	8100	500	20550	50	1	35908760	9713	12.59	0.84	12	0.35	2149.00	32197.00	42000	20230419	-35.60	25700	20240214	5.25	31150	-13.16	20240104	25700	5.25	20240214	42000	-35.60	20230419	25700	5.25	20240214	0.83	N	056190	500	179 억	5080533	N	N	1551	N	N
52	20240221	140511	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	27150	100	2	0.37	3046593700	112016	96.38	26800	27400	26750	35150	18950	27050	27197.89	14.15	-26156	27616	27332	26916	26632	26216	27125	26425	180	8100	500	20550	50	1	35908760	9749	12.63	0.84	12	0.31	2149.00	32197.00	42000	20230419	-35.36	25700	20240214	5.64	31150	-12.84	20240104	25700	5.64	20240214	42000	-35.36	20230419	25700	5.64	20240214	0.83	N	056190	500	179 억	5080533	N	N	1551	N	N
53	20240221	130511	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	27200	150	2	0.55	2739974400	100739	86.68	26800	27400	26750	35150	18950	27050	27198.79	14.15	-24652	27616	27332	26916	26632	26216	27125	26425	180	8100	500	20550	50	1	35908760	9767	12.66	0.84	12	0.28	2149.00	32197.00	42000	20230419	-35.24	25700	20240214	5.84	31150	-12.68	20240104	25700	5.84	20240214	42000	-35.24	20230419	25700	5.84	20240214	0.83	N	056190	500	179 억	5080533	N	N	1551	N	N
54	20240221	120511	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	27200	150	2	0.55	2501751350	91972	79.14	26800	27400	26750	35150	18950	27050	27201.28	14.15	-21523	27616	27332	26916	26632	26216	27125	26425	180	8100	500	20550	50	1	35908760	9767	12.66	0.84	12	0.26	2149.00	32197.00	42000	20230419	-35.24	25700	20240214	5.84	31150	-12.68	20240104	25700	5.84	20240214	42000	-35.24	20230419	25700	5.84	20240214	0.83	N	056190	500	179 억	5080533	N	N	1551	N	N
55	20240221	110516	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	27100	50	2	0.18	2304050500	84710	72.89	26800	27400	26750	35150	18950	27050	27199.33	14.15	-20194	27616	27332	26916	26632	26216	27125	26425	180	8100	500	20550	50	1	35908760	9731	12.61	0.84	12	0.24	2149.00	32197.00	42000	20230419	-35.48	25700	20240214	5.45	31150	-13.00	20240104	25700	5.45	20240214	42000	-35.48	20230419	25700	5.45	20240214	0.83	N	056190	500	179 억	5080533	N	N	1551	N	N
56	20240221	100509	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	27300	250	2	0.92	1367458500	50259	43.25	26800	27400	26750	35150	18950	27050	27208.33	14.15	-880	27616	27332	26916	26632	26216	27125	26425	180	8100	500	20550	50	1	35908760	9803	12.70	0.85	12	0.14	2149.00	32197.00	42000	20230419	-35.00	25700	20240214	6.23	31150	-12.36	20240104	25700	6.23	20240214	42000	-35.00	20230419	25700	6.23	20240214	0.83	N	056190	500	179 억	5080533	N	N	1551	N	N
57	20240221	090509	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	27150	100	2	0.37	227228500	8419	7.24	26800	27200	26750	35150	18950	27050	26989.73	14.15	1559	27616	27332	26916	26632	26216	27125	26425	180	8100	500	20550	50	1	35908760	9749	12.63	0.84	12	0.02	2149.00	32197.00	42000	20230419	-35.36	25700	20240214	5.64	31150	-12.84	20240104	25700	5.64	20240214	42000	-35.36	20230419	25700	5.64	20240214	0.83	N	056190	500	179 억	5080533	N	N	1551	N	N
58	20240220	160504	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	27050	100	2	0.37	3104691300	115828	87.69	27200	27200	26500	35000	18900	26950	26802.95	14.24	-38817	27450	27200	26900	26650	26350	27325	26775	180	8050	500	20480	50	1	35908760	9713	12.59	0.84	12	0.32	2149.00	32197.00	42000	20230419	-35.60	25700	20240214	5.25	31150	-13.16	20240104	25700	5.25	20240214	42000	-35.60	20230419	25700	5.25	20240214	0.80	N	056190	500	179 억	5113367	N	N	1551	N	N
59	20240220	150507	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	26900	-50	5	-0.19	2888430550	107819	81.62	27200	27200	26500	35000	18900	26950	26789.62	14.24	-37810	27450	27200	26900	26650	26350	27325	26775	180	8050	500	20480	50	1	35908760	9659	12.52	0.84	12	0.30	2149.00	32197.00	42000	20230419	-35.95	25700	20240214	4.67	31150	-13.64	20240104	25700	4.67	20240214	42000	-35.95	20230419	25700	4.67	20240214	0.80	N	056190	500	179 억	5113367	N	N	536	N	N
60	20240220	140508	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	26950	0	3	0.00	2650668400	98992	74.94	27200	27200	26500	35000	18900	26950	26776.59	14.24	-36081	27450	27200	26900	26650	26350	27325	26775	180	8050	500	20480	50	1	35908760	9677	12.54	0.84	12	0.28	2149.00	32197.00	42000	20230419	-35.83	25700	20240214	4.86	31150	-13.48	20240104	25700	4.86	20240214	42000	-35.83	20230419	25700	4.86	20240214	0.80	N	056190	500	179 억	5113367	N	N	536	N	N
61	20240220	130508	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	26850	-100	5	-0.37	2387804400	89224	67.55	27200	27200	26500	35000	18900	26950	26761.91	14.24	-35105	27450	27200	26900	26650	26350	27325	26775	180	8050	500	20480	50	1	35908760	9642	12.49	0.83	12	0.25	2149.00	32197.00	42000	20230419	-36.07	25700	20240214	4.47	31150	-13.80	20240104	25700	4.47	20240214	42000	-36.07	20230419	25700	4.47	20240214	0.80	N	056190	500	179 억	5113367	N	N	536	N	N
62	20240220	120505	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	26750	-200	5	-0.74	2184854700	81634	61.80	27200	27200	26500	35000	18900	26950	26764.03	14.24	-34586	27450	27200	26900	26650	26350	27325	26775	180	8050	500	20480	50	1	35908760	9606	12.45	0.83	12	0.23	2149.00	32197.00	42000	20230419	-36.31	25700	20240214	4.09	31150	-14.13	20240104	25700	4.09	20240214	42000	-36.31	20230419	25700	4.09	20240214	0.80	N	056190	500	179 억	5113367	N	N	536	N	N
63	20240220	110504	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	26850	-100	5	-0.37	1751175400	65453	49.55	27200	27200	26500	35000	18900	26950	26754.70	14.24	-24671	27450	27200	26900	26650	26350	27325	26775	180	8050	500	20480	50	1	35908760	9642	12.49	0.83	12	0.18	2149.00	32197.00	42000	20230419	-36.07	25700	20240214	4.47	31150	-13.80	20240104	25700	4.47	20240214	42000	-36.07	20230419	25700	4.47	20240214	0.80	N	056190	500	179 억	5113367	N	N	536	N	N
64	20240220	100456	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	26650	-300	5	-1.11	1270114950	47455	35.92	27200	27200	26500	35000	18900	26950	26764.62	14.24	-19470	27450	27200	26900	26650	26350	27325	26775	180	8050	500	20480	50	1	35908760	9570	12.40	0.83	12	0.13	2149.00	32197.00	42000	20230419	-36.55	25700	20240214	3.70	31150	-14.45	20240104	25700	3.70	20240214	42000	-36.55	20230419	25700	3.70	20240214	0.80	N	056190	500	179 억	5113367	N	N	536	N	N
65	20240220	090508	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	27050	100	2	0.37	212833700	7862	5.95	27200	27200	26950	35000	18900	26950	27071.19	14.24	-3142	27450	27200	26900	26650	26350	27325	26775	180	8050	500	20480	50	1	35908760	9713	12.59	0.84	12	0.02	2149.00	32197.00	42000	20230419	-35.60	25700	20240214	5.25	31150	-13.16	20240104	25700	5.25	20240214	42000	-35.60	20230419	25700	5.25	20240214	0.80	N	056190	500	179 억	5113367	N	N	536	N	N
66	20240219	160507	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	26950	500	2	1.89	3554662150	131879	107.49	26600	27150	26600	34350	18550	26450	26953.97	14.51	-49	27083	26766	26433	26116	25783	26600	25950	180	7900	500	20100	50	1	35908760	9677	12.54	0.84	12	0.37	2149.00	32197.00	42000	20230419	-35.83	25700	20240214	4.86	31150	-13.48	20240104	25700	4.86	20240214	42000	-35.83	20230419	25700	4.86	20240214	0.79	N	056190	500	179 억	5210351	N	N	536	N	N
67	20240219	150510	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	26900	450	2	1.70	3302983950	122529	99.87	26600	27150	26600	34350	18550	26450	26956.75	14.51	2220	27083	26766	26433	26116	25783	26600	25950	180	7900	500	20100	50	1	35908760	9659	12.52	0.84	12	0.34	2149.00	32197.00	42000	20230419	-35.95	25700	20240214	4.67	31150	-13.64	20240104	25700	4.67	20240214	42000	-35.95	20230419	25700	4.67	20240214	0.79	N	056190	500	179 억	5210351	N	N	305	N	N
68	20240219	140510	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	27050	600	2	2.27	3012674650	111764	91.10	26600	27150	26600	34350	18550	26450	26955.68	14.51	6772	27083	26766	26433	26116	25783	26600	25950	180	7900	500	20100	50	1	35908760	9713	12.59	0.84	12	0.31	2149.00	32197.00	42000	20230419	-35.60	25700	20240214	5.25	31150	-13.16	20240104	25700	5.25	20240214	42000	-35.60	20230419	25700	5.25	20240214	0.79	N	056190	500	179 억	5210351	N	N	305	N	N
69	20240219	130508	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	27000	550	2	2.08	2693397750	99927	81.45	26600	27150	26600	34350	18550	26450	26953.65	14.51	9038	27083	26766	26433	26116	25783	26600	25950	180	7900	500	20100	50	1	35908760	9695	12.56	0.84	12	0.28	2149.00	32197.00	42000	20230419	-35.71	25700	20240214	5.06	31150	-13.32	20240104	25700	5.06	20240214	42000	-35.71	20230419	25700	5.06	20240214	0.79	N	056190	500	179 억	5210351	N	N	305	N	N
70	20240219	120508	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	27050	600	2	2.27	2312658400	85842	69.97	26600	27150	26600	34350	18550	26450	26940.87	14.51	14857	27083	26766	26433	26116	25783	26600	25950	180	7900	500	20100	50	1	35908760	9713	12.59	0.84	12	0.24	2149.00	32197.00	42000	20230419	-35.60	25700	20240214	5.25	31150	-13.16	20240104	25700	5.25	20240214	42000	-35.60	20230419	25700	5.25	20240214	0.79	N	056190	500	179 억	5210351	N	N	305	N	N
71	20240219	110508	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	27050	600	2	2.27	2084823850	77419	63.10	26600	27150	26600	34350	18550	26450	26929.10	14.51	14831	27083	26766	26433	26116	25783	26600	25950	180	7900	500	20100	50	1	35908760	9713	12.59	0.84	12	0.22	2149.00	32197.00	42000	20230419	-35.60	25700	20240214	5.25	31150	-13.16	20240104	25700	5.25	20240214	42000	-35.60	20230419	25700	5.25	20240214	0.79	N	056190	500	179 억	5210351	N	N	305	N	N
72	20240219	100502	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	27050	600	2	2.27	1486219450	55294	45.07	26600	27100	26600	34350	18550	26450	26878.49	14.51	10769	27083	26766	26433	26116	25783	26600	25950	180	7900	500	20100	50	1	35908760	9713	12.59	0.84	12	0.15	2149.00	32197.00	42000	20230419	-35.60	25700	20240214	5.25	31150	-13.16	20240104	25700	5.25	20240214	42000	-35.60	20230419	25700	5.25	20240214	0.79	N	056190	500	179 억	5210351	N	N	305	N	N
73	20240219	090506	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	26750	300	2	1.13	224619950	8416	6.86	26600	26800	26600	34350	18550	26450	26689.63	14.51	1956	27083	26766	26433	26116	25783	26600	25950	180	7900	500	20100	50	1	35908760	9606	12.45	0.83	12	0.02	2149.00	32197.00	42000	20230419	-36.31	25700	20240214	4.09	31150	-14.13	20240104	25700	4.09	20240214	42000	-36.31	20230419	25700	4.09	20240214	0.79	N	056190	500	179 억	5210351	N	N	305	N	N
74	20240216	160502	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	26450	100	2	0.38	3227186350	122229	65.53	26750	26750	26100	34250	18450	26350	26402.78	14.45	29777	27216	26782	26466	26032	25716	26625	25875	180	7900	500	20020	50	1	35908760	9498	12.31	0.82	12	0.34	2149.00	32197.00	42000	20230419	-37.02	25700	20240214	2.92	31150	-15.09	20240104	25700	2.92	20240214	42000	-37.02	20230419	25700	2.92	20240214	0.78	N	056190	500	179 억	5188848	N	N	305	N	N
75	20240216	150505	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	26400	50	2	0.19	3068632050	116228	62.32	26750	26750	26100	34250	18450	26350	26401.84	14.45	27807	27216	26782	26466	26032	25716	26625	25875	180	7900	500	20020	50	1	35908760	9480	12.28	0.82	12	0.32	2149.00	32197.00	42000	20230419	-37.14	25700	20240214	2.72	31150	-15.25	20240104	25700	2.72	20240214	42000	-37.14	20230419	25700	2.72	20240214	0.78	N	056190	500	179 억	5188848	N	N	1174	N	N
76	20240216	140508	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	26450	100	2	0.38	2636453050	99866	53.54	26750	26750	26100	34250	18450	26350	26399.92	14.45	22464	27216	26782	26466	26032	25716	26625	25875	180	7900	500	20020	50	1	35908760	9498	12.31	0.82	12	0.28	2149.00	32197.00	42000	20230419	-37.02	25700	20240214	2.92	31150	-15.09	20240104	25700	2.92	20240214	42000	-37.02	20230419	25700	2.92	20240214	0.78	N	056190	500	179 억	5188848	N	N	1174	N	N
77	20240216	130502	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	26350	0	3	0.00	2163702350	81994	43.96	26750	26750	26100	34250	18450	26350	26388.55	14.45	15024	27216	26782	26466	26032	25716	26625	25875	180	7900	500	20020	50	1	35908760	9462	12.26	0.82	12	0.23	2149.00	32197.00	42000	20230419	-37.26	25700	20240214	2.53	31150	-15.41	20240104	25700	2.53	20240214	42000	-37.26	20230419	25700	2.53	20240214	0.78	N	056190	500	179 억	5188848	N	N	1174	N	N
78	20240216	120505	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	26400	50	2	0.19	1973336900	74786	40.10	26750	26750	26100	34250	18450	26350	26386.46	14.45	13383	27216	26782	26466	26032	25716	26625	25875	180	7900	500	20020	50	1	35908760	9480	12.28	0.82	12	0.21	2149.00	32197.00	42000	20230419	-37.14	25700	20240214	2.72	31150	-15.25	20240104	25700	2.72	20240214	42000	-37.14	20230419	25700	2.72	20240214	0.78	N	056190	500	179 억	5188848	N	N	1174	N	N
79	20240216	110506	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	26450	100	2	0.38	1782527550	67568	36.23	26750	26750	26100	34250	18450	26350	26381.25	14.45	12886	27216	26782	26466	26032	25716	26625	25875	180	7900	500	20020	50	1	35908760	9498	12.31	0.82	12	0.19	2149.00	32197.00	42000	20230419	-37.02	25700	20240214	2.92	31150	-15.09	20240104	25700	2.92	20240214	42000	-37.02	20230419	25700	2.92	20240214	0.78	N	056190	500	179 억	5188848	N	N	1174	N	N
80	20240216	100503	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	26300	-50	5	-0.19	1152932050	43677	23.42	26750	26750	26100	34250	18450	26350	26396.80	14.45	4993	27216	26782	26466	26032	25716	26625	25875	180	7900	500	20020	50	1	35908760	9444	12.24	0.82	12	0.12	2149.00	32197.00	42000	20230419	-37.38	25700	20240214	2.33	31150	-15.57	20240104	25700	2.33	20240214	42000	-37.38	20230419	25700	2.33	20240214	0.78	N	056190	500	179 억	5188848	N	N	1174	N	N
81	20240216	090458	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	26550	200	2	0.76	99619950	3743	2.01	26750	26750	26350	34250	18450	26350	26616.42	14.45	-862	27216	26782	26466	26032	25716	26625	25875	180	7900	500	20020	50	1	35908760	9534	12.35	0.82	12	0.01	2149.00	32197.00	42000	20230419	-36.79	25700	20240214	3.31	31150	-14.77	20240104	25700	3.31	20240214	42000	-36.79	20230419	25700	3.31	20240214	0.78	N	056190	500	179 억	5188848	N	N	1174	N	N
82	20240215	160501	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	26350	150	2	0.57	4914771750	185672	100.02	26550	26900	26150	34050	18350	26200	26470.40	14.51	-29226	26666	26432	26066	25832	25466	26550	25950	180	7850	500	19910	50	1	35908760	9462	12.26	0.82	12	0.52	2149.00	32197.00	42000	20230419	-37.26	25700	20240214	2.53	31150	-15.41	20240104	25700	2.53	20240214	42000	-37.26	20230419	25700	2.53	20240214	0.73	N	056190	500	179 억	5212094	N	N	1174	N	N
83	20240215	150504	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	26350	150	2	0.57	3664928600	137994	74.34	26550	26900	26300	34050	18350	26200	26558.61	14.51	-26217	26666	26432	26066	25832	25466	26550	25950	180	7850	500	19910	50	1	35908760	9462	12.26	0.82	12	0.38	2149.00	32197.00	42000	20230419	-37.26	25700	20240214	2.53	31150	-15.41	20240104	25700	2.53	20240214	42000	-37.26	20230419	25700	2.53	20240214	0.73	N	056190	500	179 억	5212094	N	N	1411	N	N
84	20240215	140501	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	26450	250	2	0.95	3356392650	126307	68.04	26550	26900	26300	34050	18350	26200	26573.29	14.51	-22020	26666	26432	26066	25832	25466	26550	25950	180	7850	500	19910	50	1	35908760	9498	12.31	0.82	12	0.35	2149.00	32197.00	42000	20230419	-37.02	25700	20240214	2.92	31150	-15.09	20240104	25700	2.92	20240214	42000	-37.02	20230419	25700	2.92	20240214	0.73	N	056190	500	179 억	5212094	N	N	1411	N	N
85	20240215	130458	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	26450	250	2	0.95	3155809800	118720	63.96	26550	26900	26300	34050	18350	26200	26581.96	14.51	-20082	26666	26432	26066	25832	25466	26550	25950	180	7850	500	19910	50	1	35908760	9498	12.31	0.82	12	0.33	2149.00	32197.00	42000	20230419	-37.02	25700	20240214	2.92	31150	-15.09	20240104	25700	2.92	20240214	42000	-37.02	20230419	25700	2.92	20240214	0.73	N	056190	500	179 억	5212094	N	N	1411	N	N
86	20240215	120501	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	26450	250	2	0.95	2922736100	109897	59.20	26550	26900	26300	34050	18350	26200	26595.23	14.51	-17675	26666	26432	26066	25832	25466	26550	25950	180	7850	500	19910	50	1	35908760	9498	12.31	0.82	12	0.31	2149.00	32197.00	42000	20230419	-37.02	25700	20240214	2.92	31150	-15.09	20240104	25700	2.92	20240214	42000	-37.02	20230419	25700	2.92	20240214	0.73	N	056190	500	179 억	5212094	N	N	1411	N	N
87	20240215	110458	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	26450	250	2	0.95	2732530200	102698	55.32	26550	26900	26300	34050	18350	26200	26607.43	14.51	-13664	26666	26432	26066	25832	25466	26550	25950	180	7850	500	19910	50	1	35908760	9498	12.31	0.82	12	0.29	2149.00	32197.00	42000	20230419	-37.02	25700	20240214	2.92	31150	-15.09	20240104	25700	2.92	20240214	42000	-37.02	20230419	25700	2.92	20240214	0.73	N	056190	500	179 억	5212094	N	N	1411	N	N
88	20240215	100457	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	26700	500	2	1.91	2015177550	75634	40.74	26550	26900	26350	34050	18350	26200	26643.81	14.51	1440	26666	26432	26066	25832	25466	26550	25950	180	7850	500	19910	50	1	35908760	9588	12.42	0.83	12	0.21	2149.00	32197.00	42000	20230419	-36.43	25700	20240214	3.89	31150	-14.29	20240104	25700	3.89	20240214	42000	-36.43	20230419	25700	3.89	20240214	0.73	N	056190	500	179 억	5212094	N	N	1411	N	N
89	20240215	090457	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	26600	400	2	1.53	596826000	22507	12.12	26550	26650	26350	34050	18350	26200	26517.35	14.51	529	26666	26432	26066	25832	25466	26550	25950	180	7850	500	19910	50	1	35908760	9552	12.38	0.83	12	0.06	2149.00	32197.00	42000	20230419	-36.67	25700	20240214	3.50	31150	-14.61	20240104	25700	3.50	20240214	42000	-36.67	20230419	25700	3.50	20240214	0.73	N	056190	500	179 억	5212094	N	N	1411	N	N
90	20240214	160455	55	30.00	KSQ150	신저가	기계.장비	N	N	N	Y	40	N	26200	-100	5	-0.38	4603275750	177126	122.75	25950	26300	25700	34150	18450	26300	25988.54	14.70	-77148	26933	26616	26283	25966	25633	26775	26125	180	7850	500	19980	50	1	35908760	9408	12.19	0.81	12	0.49	2149.00	32197.00	42000	20230419	-37.62	25700	20240214	1.95	31150	-15.89	20240104	25700	1.95	20240214	42000	-37.62	20230419	25700	1.95	20240214	0.75	N	056190	500	179 억	5278160	N	N	1411	N	N
91	20240214	150456	55	30.00	KSQ150	신저가	기계.장비	N	N	N	Y	40	N	26200	-100	5	-0.38	4279683550	164770	114.18	25950	26300	25700	34150	18450	26300	25973.68	14.70	-71766	26933	26616	26283	25966	25633	26775	26125	180	7850	500	19980	50	1	35908760	9408	12.19	0.81	12	0.46	2149.00	32197.00	42000	20230419	-37.62	25700	20240214	1.95	31150	-15.89	20240104	25700	1.95	20240214	42000	-37.62	20230419	25700	1.95	20240214	0.75	N	056190	500	179 억	5278160	N	N	627	N	N
92	20240214	140453	55	30.00	KSQ150	신저가	기계.장비	N	N	N	Y	40	N	26100	-200	5	-0.76	3700081950	142645	98.85	25950	26200	25700	34150	18450	26300	25939.09	14.70	-64350	26933	26616	26283	25966	25633	26775	26125	180	7850	500	19980	50	1	35908760	9372	12.15	0.81	12	0.40	2149.00	32197.00	42000	20230419	-37.86	25700	20240214	1.56	31150	-16.21	20240104	25700	1.56	20240214	42000	-37.86	20230419	25700	1.56	20240214	0.75	N	056190	500	179 억	5278160	N	N	627	N	N
93	20240214	130456	55	30.00	KSQ150	신저가	기계.장비	N	N	N	Y	40	N	26050	-250	5	-0.95	3022512150	116657	80.84	25950	26200	25700	34150	18450	26300	25909.39	14.70	-56693	26933	26616	26283	25966	25633	26775	26125	180	7850	500	19980	50	1	35908760	9354	12.12	0.81	12	0.32	2149.00	32197.00	42000	20230419	-37.98	25700	20240214	1.36	31150	-16.37	20240104	25700	1.36	20240214	42000	-37.98	20230419	25700	1.36	20240214	0.75	N	056190	500	179 억	5278160	N	N	627	N	N
94	20240214	120452	55	30.00	KSQ150	신저가	기계.장비	N	N	N	Y	40	N	25950	-350	5	-1.33	2393871050	92430	64.05	25950	26200	25700	34150	18450	26300	25899.28	14.70	-43047	26933	26616	26283	25966	25633	26775	26125	180	7850	500	19980	50	1	35908760	9318	12.08	0.81	12	0.26	2149.00	32197.00	42000	20230419	-38.21	25700	20240214	0.97	31150	-16.69	20240104	25700	0.97	20240214	42000	-38.21	20230419	25700	0.97	20240214	0.75	N	056190	500	179 억	5278160	N	N	627	N	N
95	20240214	110458	55	30.00	KSQ150	신저가	기계.장비	N	N	N	Y	40	N	25900	-400	5	-1.52	1973548350	76242	52.83	25950	26200	25700	34150	18450	26300	25885.31	14.70	-36296	26933	26616	26283	25966	25633	26775	26125	180	7850	500	19980	50	1	35908760	9300	12.05	0.80	12	0.21	2149.00	32197.00	42000	20230419	-38.33	25700	20240214	0.78	31150	-16.85	20240104	25700	0.78	20240214	42000	-38.33	20230419	25700	0.78	20240214	0.75	N	056190	500	179 억	5278160	N	N	627	N	N
96	20240214	090449	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	26200	-100	5	-0.38	133440450	5128	3.55	25950	26200	25950	34150	18450	26300	26021.87	14.70	-70	26933	26616	26283	25966	25633	26775	26125	180	7850	500	19980	50	1	35908760	9408	12.19	0.81	12	0.01	2149.00	32197.00	42000	20230419	-37.62	25850	20240205	1.35	31150	-15.89	20240104	25850	1.35	20240205	42000	-37.62	20230419	25850	1.35	20240205	0.75	N	056190	500	179 억	5278160	N	N	627	N	N
97	20240213	160450	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	26300	150	2	0.57	3761819200	143541	149.64	26250	26600	25950	33950	18350	26150	26207.18	14.84	-33189	26616	26382	26166	25932	25716	26500	26050	180	7800	500	19870	50	1	35908760	9444	12.24	0.82	12	0.40	2149.00	32197.00	42000	20230419	-37.38	25850	20240205	1.74	31150	-15.57	20240104	25850	1.74	20240205	42000	-37.38	20230419	25850	1.74	20240205	0.74	N	056190	500	179 억	5329264	N	N	627	N	N
98	20240213	150448	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	26300	150	2	0.57	3471748100	132512	138.14	26250	26600	25950	33950	18350	26150	26199.50	14.84	-26504	26616	26382	26166	25932	25716	26500	26050	180	7800	500	19870	50	1	35908760	9444	12.24	0.82	12	0.37	2149.00	32197.00	42000	20230419	-37.38	25850	20240205	1.74	31150	-15.57	20240104	25850	1.74	20240205	42000	-37.38	20230419	25850	1.74	20240205	0.74	N	056190	500	179 억	5329264	N	N	212	N	N
99	20240213	140456	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	26200	50	2	0.19	3025023000	115511	120.42	26250	26600	25950	33950	18350	26150	26188.18	14.84	-21757	26616	26382	26166	25932	25716	26500	26050	180	7800	500	19870	50	1	35908760	9408	12.19	0.81	12	0.32	2149.00	32197.00	42000	20230419	-37.62	25850	20240205	1.35	31150	-15.89	20240104	25850	1.35	20240205	42000	-37.62	20230419	25850	1.35	20240205	0.74	N	056190	500	179 억	5329264	N	N	212	N	N
100	20240213	130450	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	26150	0	3	0.00	2741818900	104684	109.13	26250	26600	25950	33950	18350	26150	26191.38	14.84	-20416	26616	26382	26166	25932	25716	26500	26050	180	7800	500	19870	50	1	35908760	9390	12.17	0.81	12	0.29	2149.00	32197.00	42000	20230419	-37.74	25850	20240205	1.16	31150	-16.05	20240104	25850	1.16	20240205	42000	-37.74	20230419	25850	1.16	20240205	0.74	N	056190	500	179 억	5329264	N	N	212	N	N
101	20240213	120455	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	26050	-100	5	-0.38	2449698900	93489	97.46	26250	26600	25950	33950	18350	26150	26203.07	14.84	-16118	26616	26382	26166	25932	25716	26500	26050	180	7800	500	19870	50	1	35908760	9354	12.12	0.81	12	0.26	2149.00	32197.00	42000	20230419	-37.98	25850	20240205	0.77	31150	-16.37	20240104	25850	0.77	20240205	42000	-37.98	20230419	25850	0.77	20240205	0.74	N	056190	500	179 억	5329264	N	N	212	N	N
102	20240213	110453	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	26050	-100	5	-0.38	1874775400	71406	74.44	26250	26600	26000	33950	18350	26150	26255.15	14.84	-12915	26616	26382	26166	25932	25716	26500	26050	180	7800	500	19870	50	1	35908760	9354	12.12	0.81	12	0.20	2149.00	32197.00	42000	20230419	-37.98	25850	20240205	0.77	31150	-16.37	20240104	25850	0.77	20240205	42000	-37.98	20230419	25850	0.77	20240205	0.74	N	056190	500	179 억	5329264	N	N	212	N	N
103	20240213	100409	55	30.00	KSQ150		기계.장비	N	N	N	Y	40	N	26300	150	2	0.57	784078400	29686	30.95	26250	26600	26250	33950	18350	26150	26412.40	14.84	-4475	26616	26382	26166	25932	25716	26500	26050	180	7800	500	19870	50	1	35908760	9444	12.24	0.82	12	0.08	2149.00	32197.00	42000	20230419	-37.38	25850	20240205	1.74	31150	-15.57	20240104	25850	1.74	20240205	42000	-37.38	20230419	25850	1.74	20240205	0.74	N	056190	500	179 억	5329264	N	N	212	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History