KissMeData/277810/price/prices-20240101.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

56 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	20240123	121104	57	100.00	KSQ150	기계.장비	N	N	N	N	N	174100	-1900	5	-1.08	15958325200	91661	34.57	176300	176400	173000	228500	123200	176000	174097.68	4.34	0	-9969	181733	178866	174533	171666	167333	176700	169500	97	52500	500	126720	100	1	19399858	33775	507.58	47.69	12	0.47	343.00	3651.00	242000	20230911	-28.06	56300	20230117	209.24	189300	-8.03	20240111	160500	8.47	20240105	242000	-28.06	20230911	67600	157.54	20230125	1.31	N	277810	500	96 억	841810	N	N	326	N	N
3	20240123	111100	57	100.00	KSQ150	기계.장비	N	N	N	N	N	174200	-1800	5	-1.02	14384087400	82614	31.15	176300	176400	173000	228500	123200	176000	174107.68	4.34	0	-8424	181733	178866	174533	171666	167333	176700	169500	97	52500	500	126720	100	1	19399858	33795	507.87	47.71	12	0.43	343.00	3651.00	242000	20230911	-28.02	56300	20230117	209.41	189300	-7.98	20240111	160500	8.54	20240105	242000	-28.02	20230911	67600	157.69	20230125	1.31	N	277810	500	96 억	841810	N	N	326	N	N
4	20240123	101101	57	100.00	KSQ150	기계.장비	N	N	N	N	N	173700	-2300	5	-1.31	10423846900	59785	22.55	176300	176400	173200	228500	123200	176000	174350.37	4.34	0	-4614	181733	178866	174533	171666	167333	176700	169500	97	52500	500	126720	100	1	19399858	33698	506.41	47.58	12	0.31	343.00	3651.00	242000	20230911	-28.22	56300	20230117	208.53	189300	-8.24	20240111	160500	8.22	20240105	242000	-28.22	20230911	67600	156.95	20230125	1.31	N	277810	500	96 억	841810	N	N	326	N	N
5	20240123	091100	57	100.00	KSQ150	기계.장비	N	N	N	N	N	173700	-2300	5	-1.31	3366608000	19290	7.27	176300	176400	173200	228500	123200	176000	174511.57	4.34	0	-3337	181733	178866	174533	171666	167333	176700	169500	97	52500	500	126720	100	1	19399858	33698	506.41	47.58	12	0.10	343.00	3651.00	242000	20230911	-28.22	56300	20230117	208.53	189300	-8.24	20240111	160500	8.22	20240105	242000	-28.22	20230911	67600	156.95	20230125	1.31	N	277810	500	96 억	841810	N	N	326	N	N
6	20240119	161053	57	100.00	KSQ150	기계.장비	N	N	N	N	N	173600	6600	2	3.95	74721108600	430190	173.74	169300	177000	168300	217000	116900	167000	173693.46	3.94	0	89888	172733	169866	166733	163866	160733	171300	165300	97	50000	500	120240	100	1	19399858	33678	506.12	47.55	12	2.22	343.00	3651.00	242000	20230911	-28.26	49050	20230113	253.92	189300	-8.29	20240111	160500	8.16	20240105	242000	-28.26	20230911	59500	191.76	20230119	1.43	N	277810	500	96 억	764885	N	N	504	N	N
7	20240119	151057	57	100.00	KSQ150	기계.장비	N	N	N	N	N	173800	6800	2	4.07	72165193000	415471	167.80	169300	177000	168300	217000	116900	167000	173695.01	3.94	0	88898	172733	169866	166733	163866	160733	171300	165300	97	50000	500	120240	100	1	19399858	33717	506.71	47.60	12	2.14	343.00	3651.00	242000	20230911	-28.18	49050	20230113	254.33	189300	-8.19	20240111	160500	8.29	20240105	242000	-28.18	20230911	59500	192.10	20230119	1.43	N	277810	500	96 억	764885	N	N	401	N	N
8	20240119	141054	57	100.00	KSQ150	기계.장비	N	N	N	N	N	174400	7400	2	4.43	67770883300	390186	157.59	169300	177000	168300	217000	116900	167000	173688.78	3.94	0	87421	172733	169866	166733	163866	160733	171300	165300	97	50000	500	120240	100	1	19399858	33833	508.45	47.77	12	2.01	343.00	3651.00	242000	20230911	-27.93	49050	20230113	255.56	189300	-7.87	20240111	160500	8.66	20240105	242000	-27.93	20230911	59500	193.11	20230119	1.43	N	277810	500	96 억	764885	N	N	401	N	N
9	20240119	131055	57	100.00	KSQ150	기계.장비	N	N	N	N	N	175400	8400	2	5.03	55653778300	321073	129.67	169300	176500	168300	217000	116900	167000	173336.98	3.94	0	76968	172733	169866	166733	163866	160733	171300	165300	97	50000	500	120240	100	1	19399858	34027	511.37	48.04	12	1.66	343.00	3651.00	242000	20230911	-27.52	49050	20230113	257.59	189300	-7.34	20240111	160500	9.28	20240105	242000	-27.52	20230911	59500	194.79	20230119	1.43	N	277810	500	96 억	764885	N	N	401	N	N
10	20240119	121059	57	100.00	KSQ150	기계.장비	N	N	N	N	N	174800	7800	2	4.67	51503294100	297351	120.09	169300	176500	168300	217000	116900	167000	173207.21	3.94	0	67602	172733	169866	166733	163866	160733	171300	165300	97	50000	500	120240	100	1	19399858	33911	509.62	47.88	12	1.53	343.00	3651.00	242000	20230911	-27.77	49050	20230113	256.37	189300	-7.66	20240111	160500	8.91	20240105	242000	-27.77	20230911	59500	193.78	20230119	1.43	N	277810	500	96 억	764885	N	N	401	N	N
11	20240119	111058	57	100.00	KSQ150	기계.장비	N	N	N	N	N	173700	6700	2	4.01	37054836500	214863	86.78	169300	174900	168300	217000	116900	167000	172458.15	3.94	0	37171	172733	169866	166733	163866	160733	171300	165300	97	50000	500	120240	100	1	19399858	33698	506.41	47.58	12	1.11	343.00	3651.00	242000	20230911	-28.22	49050	20230113	254.13	189300	-8.24	20240111	160500	8.22	20240105	242000	-28.22	20230911	59500	191.93	20230119	1.43	N	277810	500	96 억	764885	N	N	401	N	N
12	20240119	101102	57	100.00	KSQ150	기계.장비	N	N	N	N	N	173200	6200	2	3.71	29516727600	171357	69.21	169300	174900	168300	217000	116900	167000	172253.04	3.94	0	33628	172733	169866	166733	163866	160733	171300	165300	97	50000	500	120240	100	1	19399858	33601	504.96	47.44	12	0.88	343.00	3651.00	242000	20230911	-28.43	49050	20230113	253.11	189300	-8.51	20240111	160500	7.91	20240105	242000	-28.43	20230911	59500	191.09	20230119	1.43	N	277810	500	96 억	764885	N	N	401	N	N
13	20240119	091055	57	100.00	KSQ150	기계.장비	N	N	N	N	N	170900	3900	2	2.34	8228574100	48374	19.54	169300	171400	168300	217000	116900	167000	170103.69	3.94	0	11788	172733	169866	166733	163866	160733	171300	165300	97	50000	500	120240	100	1	19399858	33154	498.25	46.81	12	0.25	343.00	3651.00	242000	20230911	-29.38	49050	20230113	248.42	189300	-9.72	20240111	160500	6.48	20240105	242000	-29.38	20230911	59500	187.23	20230119	1.43	N	277810	500	96 억	764885	N	N	401	N	N
14	20240118	161052	57	100.00	KSQ150	기계.장비	N	N	N	N	N	167000	-1200	5	-0.71	40852329300	245781	91.10	165900	169600	163600	218500	117800	168200	166212.09	4.01	0	-14153	174866	171532	168466	165132	162066	170000	163600	97	50300	500	121100	100	1	19399858	32398	486.88	45.74	12	1.27	343.00	3651.00	242000	20230911	-30.99	49050	20230113	240.47	189300	-11.78	20240111	160500	4.05	20240105	242000	-30.99	20230911	59500	180.67	20230119	1.42	N	277810	500	96 억	778571	N	N	401	N	N
15	20240118	151053	57	100.00	KSQ150	기계.장비	N	N	N	N	N	166000	-2200	5	-1.31	38178968900	229737	85.15	165900	169600	163600	218500	117800	168200	166183.75	4.01	0	-14570	174866	171532	168466	165132	162066	170000	163600	97	50300	500	121100	100	1	19399858	32204	483.97	45.47	12	1.18	343.00	3651.00	242000	20230911	-31.40	49050	20230113	238.43	189300	-12.31	20240111	160500	3.43	20240105	242000	-31.40	20230911	59500	178.99	20230119	1.42	N	277810	500	96 억	778571	N	N	487	N	N
16	20240118	141054	57	100.00	KSQ150	기계.장비	N	N	N	N	N	165200	-3000	5	-1.78	33834134600	203437	75.41	165900	169600	163600	218500	117800	168200	166310.69	4.01	0	-12409	174866	171532	168466	165132	162066	170000	163600	97	50300	500	121100	100	1	19399858	32049	481.63	45.25	12	1.05	343.00	3651.00	242000	20230911	-31.74	49050	20230113	236.80	189300	-12.73	20240111	160500	2.93	20240105	242000	-31.74	20230911	59500	177.65	20230119	1.42	N	277810	500	96 억	778571	N	N	487	N	N
17	20240118	131051	57	100.00	KSQ150	기계.장비	N	N	N	N	N	167100	-1100	5	-0.65	24160521500	144796	53.67	165900	169600	164100	218500	117800	168200	166857.14	4.01	0	-10451	174866	171532	168466	165132	162066	170000	163600	97	50300	500	121100	100	1	19399858	32417	487.17	45.77	12	0.75	343.00	3651.00	242000	20230911	-30.95	49050	20230113	240.67	189300	-11.73	20240111	160500	4.11	20240105	242000	-30.95	20230911	59500	180.84	20230119	1.42	N	277810	500	96 억	778571	N	N	487	N	N
18	20240118	121055	57	100.00	KSQ150	기계.장비	N	N	N	N	N	167800	-400	5	-0.24	22476206900	134740	49.94	165900	169600	164100	218500	117800	168200	166809.57	4.01	0	-8721	174866	171532	168466	165132	162066	170000	163600	97	50300	500	121100	100	1	19399858	32553	489.21	45.96	12	0.69	343.00	3651.00	242000	20230911	-30.66	49050	20230113	242.10	189300	-11.36	20240111	160500	4.55	20240105	242000	-30.66	20230911	59500	182.02	20230119	1.42	N	277810	500	96 억	778571	N	N	487	N	N
19	20240118	111054	57	100.00	KSQ150	기계.장비	N	N	N	N	N	167200	-1000	5	-0.59	19993863000	119966	44.47	165900	169600	164100	218500	117800	168200	166660.11	4.01	0	-10147	174866	171532	168466	165132	162066	170000	163600	97	50300	500	121100	100	1	19399858	32437	487.46	45.80	12	0.62	343.00	3651.00	242000	20230911	-30.91	49050	20230113	240.88	189300	-11.67	20240111	160500	4.17	20240105	242000	-30.91	20230911	59500	181.01	20230119	1.42	N	277810	500	96 억	778571	N	N	487	N	N
20	20240118	101050	57	100.00	KSQ150	기계.장비	N	N	N	N	N	168400	200	2	0.12	15840288200	95206	35.29	165900	169600	164100	218500	117800	168200	166375.17	4.01	0	-8570	174866	171532	168466	165132	162066	170000	163600	97	50300	500	121100	100	1	19399858	32669	490.96	46.12	12	0.49	343.00	3651.00	242000	20230911	-30.41	49050	20230113	243.32	189300	-11.04	20240111	160500	4.92	20240105	242000	-30.41	20230911	59500	183.03	20230119	1.42	N	277810	500	96 억	778571	N	N	487	N	N
21	20240118	091052	57	100.00	KSQ150	기계.장비	N	N	N	N	N	164600	-3600	5	-2.14	6347850200	38332	14.21	165900	167700	164100	218500	117800	168200	165587.88	4.01	0	-3153	174866	171532	168466	165132	162066	170000	163600	97	50300	500	121100	100	1	19399858	31932	479.88	45.08	12	0.20	343.00	3651.00	242000	20230911	-31.98	49050	20230113	235.58	189300	-13.05	20240111	160500	2.55	20240105	242000	-31.98	20230911	59500	176.64	20230119	1.42	N	277810	500	96 억	778571	N	N	487	N	N
22	20240117	161049	57	100.00	KSQ150	기계.장비	N	N	N	N	N	168200	-4100	5	-2.38	44732079200	266920	92.96	171200	171800	165400	223500	120700	172300	167579.89	4.03	0	-49	180700	176500	173200	169000	165700	178600	171100	97	51200	500	124050	100	1	19399858	32631	490.38	46.07	12	1.38	343.00	3651.00	242000	20230911	-30.50	49050	20230113	242.92	189300	-11.15	20240111	160500	4.80	20240105	242000	-30.50	20230911	56300	198.76	20230117	1.49	N	277810	500	96 억	780966	N	N	487	N	N
23	20240117	151052	57	100.00	KSQ150	기계.장비	N	N	N	N	N	168000	-4300	5	-2.50	42456090600	253395	88.25	171200	171800	165400	223500	120700	172300	167543.64	4.03	0	-3855	180700	176500	173200	169000	165700	178600	171100	97	51200	500	124050	100	1	19399858	32592	489.80	46.01	12	1.31	343.00	3651.00	242000	20230911	-30.58	49050	20230113	242.51	189300	-11.25	20240111	160500	4.67	20240105	242000	-30.58	20230911	56300	198.40	20230117	1.49	N	277810	500	96 억	780966	N	N	686	N	N
24	20240117	141049	57	100.00	KSQ150	기계.장비	N	N	N	N	N	168500	-3800	5	-2.21	38828175600	231737	80.71	171200	171800	165400	223500	120700	172300	167546.86	4.03	0	-6682	180700	176500	173200	169000	165700	178600	171100	97	51200	500	124050	100	1	19399858	32689	491.25	46.15	12	1.19	343.00	3651.00	242000	20230911	-30.37	49050	20230113	243.53	189300	-10.99	20240111	160500	4.98	20240105	242000	-30.37	20230911	56300	199.29	20230117	1.49	N	277810	500	96 억	780966	N	N	686	N	N
25	20240117	131049	57	100.00	KSQ150	기계.장비	N	N	N	N	N	167300	-5000	5	-2.90	35900133400	214281	74.63	171200	171800	165400	223500	120700	172300	167531.23	4.03	0	-9078	180700	176500	173200	169000	165700	178600	171100	97	51200	500	124050	100	1	19399858	32456	487.76	45.82	12	1.10	343.00	3651.00	242000	20230911	-30.87	49050	20230113	241.08	189300	-11.62	20240111	160500	4.24	20240105	242000	-30.87	20230911	56300	197.16	20230117	1.49	N	277810	500	96 억	780966	N	N	686	N	N
26	20240117	121052	57	100.00	KSQ150	기계.장비	N	N	N	N	N	167200	-5100	5	-2.96	32444326800	193718	67.47	171200	171800	165400	223500	120700	172300	167475.08	4.03	0	-10440	180700	176500	173200	169000	165700	178600	171100	97	51200	500	124050	100	1	19399858	32437	487.46	45.80	12	1.00	343.00	3651.00	242000	20230911	-30.91	49050	20230113	240.88	189300	-11.67	20240111	160500	4.17	20240105	242000	-30.91	20230911	56300	196.98	20230117	1.49	N	277810	500	96 억	780966	N	N	686	N	N
27	20240117	111052	57	100.00	KSQ150	기계.장비	N	N	N	N	N	167400	-4900	5	-2.84	28570071700	170471	59.37	171200	171800	165400	223500	120700	172300	167586.95	4.03	0	-8868	180700	176500	173200	169000	165700	178600	171100	97	51200	500	124050	100	1	19399858	32475	488.05	45.85	12	0.88	343.00	3651.00	242000	20230911	-30.83	49050	20230113	241.28	189300	-11.57	20240111	160500	4.30	20240105	242000	-30.83	20230911	56300	197.34	20230117	1.49	N	277810	500	96 억	780966	N	N	686	N	N
28	20240117	101049	57	100.00	KSQ150	기계.장비	N	N	N	N	N	165800	-6500	5	-3.77	23970533600	142982	49.80	171200	171800	165400	223500	120700	172300	167637.82	4.03	0	-11380	180700	176500	173200	169000	165700	178600	171100	97	51200	500	124050	100	1	19399858	32165	483.38	45.41	12	0.74	343.00	3651.00	242000	20230911	-31.49	49050	20230113	238.02	189300	-12.41	20240111	160500	3.30	20240105	242000	-31.49	20230911	56300	194.49	20230117	1.49	N	277810	500	96 억	780966	N	N	686	N	N
29	20240117	091052	57	100.00	KSQ150	기계.장비	N	N	N	N	N	169200	-3100	5	-1.80	7705031900	45450	15.83	171200	171800	168200	223500	120700	172300	169509.98	4.03	0	-4714	180700	176500	173200	169000	165700	178600	171100	97	51200	500	124050	100	1	19399858	32825	493.29	46.34	12	0.23	343.00	3651.00	242000	20230911	-30.08	49050	20230113	244.95	189300	-10.62	20240111	160500	5.42	20240105	242000	-30.08	20230911	56300	200.53	20230117	1.49	N	277810	500	96 억	780966	N	N	686	N	N
30	20240116	161047	57	100.00	KSQ150	기계.장비	N	N	N	N	N	172300	100	2	0.06	49400188800	284147	78.34	170400	177400	169900	223500	120600	172200	173864.76	3.96	0	12997	184600	178400	175200	169000	165800	176800	167400	97	51300	500	123980	100	1	19399858	33426	502.33	47.19	12	1.46	343.00	3651.00	242000	20230911	-28.80	49050	20230113	251.27	189300	-8.98	20240111	160500	7.35	20240105	242000	-28.80	20230911	53800	220.26	20230116	1.49	N	277810	500	96 억	767304	N	N	686	N	N
31	20240116	151045	57	100.00	KSQ150	기계.장비	N	N	N	N	N	172800	600	2	0.35	46920180600	269757	74.37	170400	177400	169900	223500	120600	172200	173938.67	3.96	0	13043	184600	178400	175200	169000	165800	176800	167400	97	51300	500	123980	100	1	19399858	33523	503.79	47.33	12	1.39	343.00	3651.00	242000	20230911	-28.60	49050	20230113	252.29	189300	-8.72	20240111	160500	7.66	20240105	242000	-28.60	20230911	53800	221.19	20230116	1.49	N	277810	500	96 억	767304	N	N	642	N	N
32	20240116	141048	57	100.00	KSQ150	기계.장비	N	N	N	N	N	173400	1200	2	0.70	43517682000	250056	68.94	170400	177400	169900	223500	120600	172200	174035.94	3.96	0	10858	184600	178400	175200	169000	165800	176800	167400	97	51300	500	123980	100	1	19399858	33639	505.54	47.49	12	1.29	343.00	3651.00	242000	20230911	-28.35	49050	20230113	253.52	189300	-8.40	20240111	160500	8.04	20240105	242000	-28.35	20230911	53800	222.30	20230116	1.49	N	277810	500	96 억	767304	N	N	642	N	N
33	20240116	131049	57	100.00	KSQ150	기계.장비	N	N	N	N	N	172200	0	3	0.00	40602810300	233202	64.29	170400	177400	169900	223500	120600	172200	174114.73	3.96	0	10254	184600	178400	175200	169000	165800	176800	167400	97	51300	500	123980	100	1	19399858	33407	502.04	47.17	12	1.20	343.00	3651.00	242000	20230911	-28.84	49050	20230113	251.07	189300	-9.03	20240111	160500	7.29	20240105	242000	-28.84	20230911	53800	220.07	20230116	1.49	N	277810	500	96 억	767304	N	N	642	N	N
34	20240116	121046	57	100.00	KSQ150	기계.장비	N	N	N	N	N	172700	500	2	0.29	37888515700	217517	59.97	170400	177400	169900	223500	120600	172200	174191.69	3.96	0	9558	184600	178400	175200	169000	165800	176800	167400	97	51300	500	123980	100	1	19399858	33504	503.50	47.30	12	1.12	343.00	3651.00	242000	20230911	-28.64	49050	20230113	252.09	189300	-8.77	20240111	160500	7.60	20240105	242000	-28.64	20230911	53800	221.00	20230116	1.49	N	277810	500	96 억	767304	N	N	642	N	N
35	20240116	111046	57	100.00	KSQ150	기계.장비	N	N	N	N	N	173800	1600	2	0.93	34329021700	196911	54.29	170400	177400	169900	223500	120600	172200	174343.97	3.96	0	10985	184600	178400	175200	169000	165800	176800	167400	97	51300	500	123980	100	1	19399858	33717	506.71	47.60	12	1.02	343.00	3651.00	242000	20230911	-28.18	49050	20230113	254.33	189300	-8.19	20240111	160500	8.29	20240105	242000	-28.18	20230911	53800	223.05	20230116	1.49	N	277810	500	96 억	767304	N	N	642	N	N
36	20240116	101045	57	100.00	KSQ150	기계.장비	N	N	N	N	N	173700	1500	2	0.87	29367613300	168371	46.42	170400	177400	169900	223500	120600	172200	174429.60	3.96	0	14193	184600	178400	175200	169000	165800	176800	167400	97	51300	500	123980	100	1	19399858	33698	506.41	47.58	12	0.87	343.00	3651.00	242000	20230911	-28.22	49050	20230113	254.13	189300	-8.24	20240111	160500	8.22	20240105	242000	-28.22	20230911	53800	222.86	20230116	1.49	N	277810	500	96 억	767304	N	N	642	N	N
37	20240116	091044	57	100.00	KSQ150	기계.장비	N	N	N	N	N	173400	1200	2	0.70	5913192000	34439	9.49	170400	173800	169900	223500	120600	172200	171692.03	3.96	0	4898	184600	178400	175200	169000	165800	176800	167400	97	51300	500	123980	100	1	19399858	33639	505.54	47.49	12	0.18	343.00	3651.00	242000	20230911	-28.35	49050	20230113	253.52	189300	-8.40	20240111	160500	8.04	20240105	242000	-28.35	20230911	53800	222.30	20230116	1.49	N	277810	500	96 억	767304	N	N	642	N	N
38	20240115	161044	57	100.00	KSQ150	기계.장비	N	N	N	N	N	172200	-6100	5	-3.42	62770520600	358126	40.79	179300	181400	172000	231500	124900	178300	175277.39	4.13	-455	-26696	187766	183032	178766	174032	169766	185400	176400	97	53200	500	128370	100	1	19399858	33407	502.04	47.17	12	1.85	343.00	3651.00	242000	20230911	-28.84	49050	20230113	251.07	189300	-9.03	20240111	160500	7.29	20240105	242000	-28.84	20230911	53800	220.07	20230116	1.52	N	277810	500	96 억	801652	N	N	642	N	N
39	20240115	151044	57	100.00	KSQ150	기계.장비	N	N	N	N	N	172500	-5800	5	-3.25	60058282000	342383	39.00	179300	181400	172000	231500	124900	178300	175409.02	4.13	-455	-27125	187766	183032	178766	174032	169766	185400	176400	97	53200	500	128370	100	1	19399858	33465	502.92	47.25	12	1.76	343.00	3651.00	242000	20230911	-28.72	49050	20230113	251.68	189300	-8.87	20240111	160500	7.48	20240105	242000	-28.72	20230911	53800	220.63	20230116	1.52	N	277810	500	96 억	801652	N	N	1032	N	N
40	20240115	141044	57	100.00	KSQ150	기계.장비	N	N	N	N	N	172600	-5700	5	-3.20	55182879900	314133	35.78	179300	181400	172000	231500	124900	178300	175663.72	4.13	-455	-26146	187766	183032	178766	174032	169766	185400	176400	97	53200	500	128370	100	1	19399858	33484	503.21	47.27	12	1.62	343.00	3651.00	242000	20230911	-28.68	49050	20230113	251.89	189300	-8.82	20240111	160500	7.54	20240105	242000	-28.68	20230911	53800	220.82	20230116	1.52	N	277810	500	96 억	801652	N	N	1032	N	N
41	20240115	131042	57	100.00	KSQ150	기계.장비	N	N	N	N	N	173100	-5200	5	-2.92	50782550400	288688	32.88	179300	181400	172000	231500	124900	178300	175904.58	4.13	-455	-25474	187766	183032	178766	174032	169766	185400	176400	97	53200	500	128370	100	1	19399858	33581	504.66	47.41	12	1.49	343.00	3651.00	242000	20230911	-28.47	49050	20230113	252.91	189300	-8.56	20240111	160500	7.85	20240105	242000	-28.47	20230911	53800	221.75	20230116	1.52	N	277810	500	96 억	801652	N	N	1032	N	N
42	20240115	121043	57	100.00	KSQ150	기계.장비	N	N	N	N	N	173900	-4400	5	-2.47	47559667200	270139	30.77	179300	181400	172000	231500	124900	178300	176052.78	4.13	-455	-23813	187766	183032	178766	174032	169766	185400	176400	97	53200	500	128370	100	1	19399858	33736	507.00	47.63	12	1.39	343.00	3651.00	242000	20230911	-28.14	49050	20230113	254.54	189300	-8.14	20240111	160500	8.35	20240105	242000	-28.14	20230911	53800	223.23	20230116	1.52	N	277810	500	96 억	801652	N	N	1032	N	N
43	20240115	111043	57	100.00	KSQ150	기계.장비	N	N	N	N	N	173400	-4900	5	-2.75	43425218900	246300	28.05	179300	181400	172000	231500	124900	178300	176306.86	4.13	-455	-19219	187766	183032	178766	174032	169766	185400	176400	97	53200	500	128370	100	1	19399858	33639	505.54	47.49	12	1.27	343.00	3651.00	242000	20230911	-28.35	49050	20230113	253.52	189300	-8.40	20240111	160500	8.04	20240105	242000	-28.35	20230911	53800	222.30	20230116	1.52	N	277810	500	96 억	801652	N	N	1032	N	N
44	20240115	101039	57	100.00	KSQ150	기계.장비	N	N	N	N	N	176900	-1400	5	-0.79	24804714000	139243	15.86	179300	181400	175500	231500	124900	178300	178139.27	4.13	-455	-10958	187766	183032	178766	174032	169766	185400	176400	97	53200	500	128370	100	1	19399858	34318	515.74	48.45	12	0.72	343.00	3651.00	242000	20230911	-26.90	49050	20230113	260.65	189300	-6.55	20240111	160500	10.22	20240105	242000	-26.90	20230911	53800	228.81	20230116	1.52	N	277810	500	96 억	801652	N	N	1032	N	N
45	20240115	091041	57	100.00	KSQ150	기계.장비	N	N	N	N	N	177900	-400	5	-0.22	12346360700	69115	7.87	179300	181400	175500	231500	124900	178300	178637.09	4.13	-455	-4299	187766	183032	178766	174032	169766	185400	176400	97	53200	500	128370	100	1	19399858	34512	518.66	48.73	12	0.36	343.00	3651.00	242000	20230911	-26.49	49050	20230113	262.69	189300	-6.02	20240111	160500	10.84	20240105	242000	-26.49	20230911	53800	230.67	20230116	1.52	N	277810	500	96 억	801652	N	N	1032	N	N
46	20240112	161053	57	100.00	KSQ150	기계.장비	N	N	N	N	N	178300	3800	2	2.18	156237215000	871664	68.80	177000	183500	174500	226500	122200	174500	179241.48	4.30	0	-44232	194366	184432	179366	169432	164366	181900	166900	97	52000	500	125640	100	1	19399858	34590	519.83	48.84	12	4.49	343.00	3651.00	242000	20230911	-26.32	46450	20230106	283.85	189300	-5.81	20240111	160500	11.09	20240105	242000	-26.32	20230911	49050	263.51	20230113	1.42	N	277810	500	96 억	835015	N	N	1032	N	N
47	20240112	151040	57	100.00	KSQ150	기계.장비	N	N	N	N	N	177500	3000	2	1.72	151901865400	847317	66.88	177000	183500	174500	226500	122200	174500	179274.06	4.30	0	-49219	194366	184432	179366	169432	164366	181900	166900	97	52000	500	125640	100	1	19399858	34435	517.49	48.62	12	4.37	343.00	3651.00	242000	20230911	-26.65	46450	20230106	282.13	189300	-6.23	20240111	160500	10.59	20240105	242000	-26.65	20230911	49050	261.88	20230113	1.42	N	277810	500	96 억	835015	N	N	185	N	N
48	20240112	141039	57	100.00	KSQ150	기계.장비	N	N	N	N	N	178500	4000	2	2.29	141186938200	786983	62.11	177000	183500	174500	226500	122200	174500	179402.90	4.30	0	-49278	194366	184432	179366	169432	164366	181900	166900	97	52000	500	125640	100	1	19399858	34629	520.41	48.89	12	4.06	343.00	3651.00	242000	20230911	-26.24	46450	20230106	284.28	189300	-5.71	20240111	160500	11.21	20240105	242000	-26.24	20230911	49050	263.91	20230113	1.42	N	277810	500	96 억	835015	N	N	185	N	N
49	20240112	131035	57	100.00	KSQ150	기계.장비	N	N	N	N	N	182500	8000	2	4.58	113889336800	634661	50.09	177000	183500	174500	226500	122200	174500	179449.23	4.30	0	-22428	194366	184432	179366	169432	164366	181900	166900	97	52000	500	125640	100	1	19399858	35405	532.07	49.99	12	3.27	343.00	3651.00	242000	20230911	-24.59	46450	20230106	292.90	189300	-3.59	20240111	160500	13.71	20240105	242000	-24.59	20230911	49050	272.07	20230113	1.42	N	277810	500	96 억	835015	N	N	185	N	N
50	20240112	121039	57	100.00	KSQ150	기계.장비	N	N	N	N	N	177800	3300	2	1.89	84579222900	472767	37.31	177000	182500	174500	226500	122200	174500	178902.73	4.30	0	-22560	194366	184432	179366	169432	164366	181900	166900	97	52000	500	125640	100	1	19399858	34493	518.37	48.70	12	2.44	343.00	3651.00	242000	20230911	-26.53	46450	20230106	282.78	189300	-6.08	20240111	160500	10.78	20240105	242000	-26.53	20230911	49050	262.49	20230113	1.42	N	277810	500	96 억	835015	N	N	185	N	N
51	20240112	111035	57	100.00	KSQ150	기계.장비	N	N	N	N	N	176500	2000	2	1.15	77467468700	432714	34.15	177000	182500	174500	226500	122200	174500	179027.15	4.30	0	-21066	194366	184432	179366	169432	164366	181900	166900	97	52000	500	125640	100	1	19399858	34241	514.58	48.34	12	2.23	343.00	3651.00	242000	20230911	-27.07	46450	20230106	279.98	189300	-6.76	20240111	160500	9.97	20240105	242000	-27.07	20230911	49050	259.84	20230113	1.42	N	277810	500	96 억	835015	N	N	185	N	N
52	20240112	101035	57	100.00	KSQ150	기계.장비	N	N	N	N	N	175800	1300	2	0.74	65636079900	365638	28.86	177000	182500	175500	226500	122200	174500	179511.36	4.30	0	-9989	194366	184432	179366	169432	164366	181900	166900	97	52000	500	125640	100	1	19399858	34105	512.54	48.15	12	1.88	343.00	3651.00	242000	20230911	-27.36	46450	20230106	278.47	189300	-7.13	20240111	160500	9.53	20240105	242000	-27.36	20230911	49050	258.41	20230113	1.42	N	277810	500	96 억	835015	N	N	185	N	N
53	20240112	091038	57	100.00	KSQ150	기계.장비	N	N	N	N	N	181400	6900	2	3.95	21048347800	117165	9.25	177000	182200	175900	226500	122200	174500	179647.89	4.30	0	8539	194366	184432	179366	169432	164366	181900	166900	97	52000	500	125640	100	1	19399858	35191	528.86	49.69	12	0.60	343.00	3651.00	242000	20230911	-25.04	46450	20230106	290.53	189300	-4.17	20240111	160500	13.02	20240105	242000	-25.04	20230911	49050	269.83	20230113	1.42	N	277810	500	96 억	835015	N	N	185	N	N
54	20240111	161029	57	100.00	KSQ150	기계.장비	N	N	N	N	N	174500	-2400	5	-1.36	229302266600	1258665	160.58	181000	189300	174300	229500	123900	176900	182184.60	4.17	0	25885	188033	182466	173733	168166	159433	185250	170950	97	52600	500	127360	100	1	19399858	33853	508.75	47.80	12	6.49	343.00	3651.00	242000	20230911	-27.89	45650	20230105	282.26	189300	-7.82	20240111	160500	8.72	20240105	242000	-27.89	20230911	49050	255.76	20230113	1.43	N	277810	500	96 억	808318	N	N	185	N	N
55	20240111	151036	57	100.00	KSQ150	기계.장비	N	N	N	N	N	175000	-1900	5	-1.07	224560485300	1231519	157.12	181000	189300	174500	229500	123900	176900	182344.46	4.17	0	20758	188033	182466	173733	168166	159433	185250	170950	97	52600	500	127360	100	1	19399858	33950	510.20	47.93	12	6.35	343.00	3651.00	242000	20230911	-27.69	45650	20230105	283.35	189300	-7.55	20240111	160500	9.03	20240105	242000	-27.69	20230911	49050	256.78	20230113	1.43	N	277810	500	96 억	808318	N	N	842	N	N
56	20240111	141033	57	100.00	KSQ150	기계.장비	N	N	N	N	N	176400	-500	5	-0.28	213377119500	1167919	149.00	181000	189300	175900	229500	123900	176900	182698.72	4.17	0	12687	188033	182466	173733	168166	159433	185250	170950	97	52600	500	127360	100	1	19399858	34221	514.29	48.32	12	6.02	343.00	3651.00	242000	20230911	-27.11	45650	20230105	286.42	189300	-6.81	20240111	160500	9.91	20240105	242000	-27.11	20230911	49050	259.63	20230113	1.43	N	277810	500	96 억	808318	N	N	842	N	N
57	20240111	131031	57	100.00	KSQ150	기계.장비	N	N	N	N	N	177200	300	2	0.17	200631183900	1095860	139.81	181000	189300	176500	229500	123900	176900	183081.22	4.17	0	18120	188033	182466	173733	168166	159433	185250	170950	97	52600	500	127360	100	1	19399858	34377	516.62	48.53	12	5.65	343.00	3651.00	242000	20230911	-26.78	45650	20230105	288.17	189300	-6.39	20240111	160500	10.40	20240105	242000	-26.78	20230911	49050	261.26	20230113	1.43	N	277810	500	96 억	808318	N	N	842	N	N
58	20240111	121032	57	100.00	KSQ150	기계.장비	N	N	N	N	N	180600	3700	2	2.09	183952564500	1002292	127.87	181000	189300	177600	229500	123900	176900	183532.13	4.17	0	29752	188033	182466	173733	168166	159433	185250	170950	97	52600	500	127360	100	1	19399858	35036	526.53	49.47	12	5.17	343.00	3651.00	242000	20230911	-25.37	45650	20230105	295.62	189300	-4.60	20240111	160500	12.52	20240105	242000	-25.37	20230911	49050	268.20	20230113	1.43	N	277810	500	96 억	808318	N	N	842	N	N
59	20240111	111033	57	100.00	KSQ150	기계.장비	N	N	N	N	N	181800	4900	2	2.77	175089132300	953328	121.62	181000	189300	177600	229500	123900	176900	183661.19	4.17	0	37147	188033	182466	173733	168166	159433	185250	170950	97	52600	500	127360	100	1	19399858	35269	530.03	49.79	12	4.91	343.00	3651.00	242000	20230911	-24.88	45650	20230105	298.25	189300	-3.96	20240111	160500	13.27	20240105	242000	-24.88	20230911	49050	270.64	20230113	1.43	N	277810	500	96 억	808318	N	N	842	N	N
60	20240111	101031	57	100.00	KSQ150	기계.장비	N	N	N	N	N	179900	3000	2	1.70	154397843000	839532	107.11	181000	189300	177600	229500	123900	176900	183909.70	4.17	0	27721	188033	182466	173733	168166	159433	185250	170950	97	52600	500	127360	100	1	19399858	34900	524.49	49.27	12	4.33	343.00	3651.00	242000	20230911	-25.66	45650	20230105	294.09	189300	-4.97	20240111	160500	12.09	20240105	242000	-25.66	20230911	49050	266.77	20230113	1.43	N	277810	500	96 억	808318	N	N	842	N	N
61	20240111	091033	57	100.00	KSQ150	기계.장비	N	N	N	N	N	184400	7500	2	4.24	67260970000	363244	46.34	181000	189300	180900	229500	123900	176900	185168.21	4.17	0	9918	188033	182466	173733	168166	159433	185250	170950	97	52600	500	127360	100	1	19399858	35773	537.61	50.51	12	1.87	343.00	3651.00	242000	20230911	-23.80	45650	20230105	303.94	189300	-2.59	20240111	160500	14.89	20240105	242000	-23.80	20230911	49050	275.94	20230113	1.43	N	277810	500	96 억	808318	N	N	842	N	N
62	20240110	161028	57	100.00	KSQ150	기계.장비	N	N	N	N	N	176900	9900	2	5.93	132313956300	757518	530.47	165000	179300	165000	217000	116900	167000	174659.18	3.99	2000	12524	171066	169032	167666	165632	164266	168350	164950	97	50000	500	120240	100	1	19399858	34318	515.74	48.45	12	3.90	343.00	3651.00	242000	20230911	-26.90	41550	20230104	325.75	179300	-1.34	20240110	160500	10.22	20240105	242000	-26.90	20230911	49050	260.65	20230113	1.41	N	277810	500	96 억	773434	N	N	842	N	N
63	20240110	151031	57	100.00	KSQ150	기계.장비	N	N	N	N	N	176200	9200	2	5.51	123229502000	706090	494.45	165000	179300	165000	217000	116900	167000	174524.29	3.99	2000	10345	171066	169032	167666	165632	164266	168350	164950	97	50000	500	120240	100	1	19399858	34183	513.70	48.26	12	3.64	343.00	3651.00	242000	20230911	-27.19	41550	20230104	324.07	179300	-1.73	20240110	160500	9.78	20240105	242000	-27.19	20230911	49050	259.23	20230113	1.41	N	277810	500	96 억	773434	N	N	265	N	N
64	20240110	141032	57	100.00	KSQ150	기계.장비	N	N	N	N	N	170000	3000	2	1.80	20268704800	121220	84.89	165000	170000	165000	217000	116900	167000	167206.03	3.99	2000	3695	171066	169032	167666	165632	164266	168350	164950	97	50000	500	120240	100	1	19399858	32980	495.63	46.56	12	0.62	343.00	3651.00	242000	20230911	-29.75	41550	20230104	309.15	177100	-4.01	20240102	160500	5.92	20240105	242000	-29.75	20230911	49050	246.59	20230113	1.41	N	277810	500	96 억	773434	N	N	265	N	N
65	20240110	131029	57	100.00	KSQ150	기계.장비	N	N	N	N	N	166400	-600	5	-0.36	15023696100	89974	63.01	165000	169400	165000	217000	116900	167000	166978.18	3.99	2000	-315	171066	169032	167666	165632	164266	168350	164950	97	50000	500	120240	100	1	19399858	32281	485.13	45.58	12	0.46	343.00	3651.00	242000	20230911	-31.24	41550	20230104	300.48	177100	-6.04	20240102	160500	3.68	20240105	242000	-31.24	20230911	49050	239.25	20230113	1.41	N	277810	500	96 억	773434	N	N	265	N	N
66	20240110	121031	57	100.00	KSQ150	기계.장비	N	N	N	N	N	166600	-400	5	-0.24	14017857200	83931	58.77	165000	169400	165000	217000	116900	167000	167016.45	3.99	2000	123	171066	169032	167666	165632	164266	168350	164950	97	50000	500	120240	100	1	19399858	32320	485.71	45.63	12	0.43	343.00	3651.00	242000	20230911	-31.16	41550	20230104	300.96	177100	-5.93	20240102	160500	3.80	20240105	242000	-31.16	20230911	49050	239.65	20230113	1.41	N	277810	500	96 억	773434	N	N	265	N	N
67	20240110	111030	57	100.00	KSQ150	기계.장비	N	N	N	N	N	167400	400	2	0.24	11623393300	69557	48.71	165000	169400	165000	217000	116900	167000	167106.09	3.99	2000	1192	171066	169032	167666	165632	164266	168350	164950	97	50000	500	120240	100	1	19399858	32475	488.05	45.85	12	0.36	343.00	3651.00	242000	20230911	-30.83	41550	20230104	302.89	177100	-5.48	20240102	160500	4.30	20240105	242000	-30.83	20230911	49050	241.28	20230113	1.41	N	277810	500	96 억	773434	N	N	265	N	N
68	20240110	101028	57	100.00	KSQ150	기계.장비	N	N	N	N	N	168200	1200	2	0.72	9357901100	56019	39.23	165000	169400	165000	217000	116900	167000	167048.74	3.99	2000	2164	171066	169032	167666	165632	164266	168350	164950	97	50000	500	120240	100	1	19399858	32631	490.38	46.07	12	0.29	343.00	3651.00	242000	20230911	-30.50	41550	20230104	304.81	177100	-5.03	20240102	160500	4.80	20240105	242000	-30.50	20230911	49050	242.92	20230113	1.41	N	277810	500	96 억	773434	N	N	265	N	N
69	20240110	091028	57	100.00	KSQ150	기계.장비	N	N	N	N	N	166000	-1000	5	-0.60	2330741800	14034	9.83	165000	167500	165000	217000	116900	167000	166075.13	3.99	2000	1734	171066	169032	167666	165632	164266	168350	164950	97	50000	500	120240	100	1	19399858	32204	483.97	45.47	12	0.07	343.00	3651.00	242000	20230911	-31.40	41550	20230104	299.52	177100	-6.27	20240102	160500	3.43	20240105	242000	-31.40	20230911	49050	238.43	20230113	1.41	N	277810	500	96 억	773434	N	N	265	N	N
70	20240109	161026	57	100.00	KSQ150	기계.장비	N	N	N	N	N	167000	-1300	5	-0.77	23749918600	141455	76.93	169400	169700	166300	218500	117900	168300	167899.41	3.93	-116	8744	174433	171366	168433	165366	162433	172900	166900	97	50200	500	121170	100	1	19397858	32394	486.88	45.74	12	0.73	343.00	3651.00	242000	20230911	-30.99	35700	20230103	367.79	177100	-5.70	20240102	160500	4.05	20240105	242000	-30.99	20230911	49050	240.47	20230113	1.42	N	277810	500	96 억	762972	N	N	265	N	N
71	20240109	151028	57	100.00	KSQ150	기계.장비	N	N	N	N	N	168100	-200	5	-0.12	21904940900	130433	70.94	169400	169700	166300	218500	117900	168300	167939.84	3.93	-116	7049	174433	171366	168433	165366	162433	172900	166900	97	50200	500	121170	100	1	19397858	32608	490.09	46.04	12	0.67	343.00	3651.00	242000	20230911	-30.54	35700	20230103	370.87	177100	-5.08	20240102	160500	4.74	20240105	242000	-30.54	20230911	49050	242.71	20230113	1.42	N	277810	500	96 억	762972	N	N	841	N	N
72	20240109	141027	57	100.00	KSQ150	기계.장비	N	N	N	N	N	167200	-1100	5	-0.65	19422528400	115654	62.90	169400	169700	166300	218500	117900	168300	167936.12	3.93	-116	5689	174433	171366	168433	165366	162433	172900	166900	97	50200	500	121170	100	1	19397858	32433	487.46	45.80	12	0.60	343.00	3651.00	242000	20230911	-30.91	35700	20230103	368.35	177100	-5.59	20240102	160500	4.17	20240105	242000	-30.91	20230911	49050	240.88	20230113	1.42	N	277810	500	96 억	762972	N	N	841	N	N
73	20240109	131026	57	100.00	KSQ150	기계.장비	N	N	N	N	N	167800	-500	5	-0.30	17038398300	101434	55.17	169400	169700	166300	218500	117900	168300	167974.83	3.93	-116	8608	174433	171366	168433	165366	162433	172900	166900	97	50200	500	121170	100	1	19397858	32550	489.21	45.96	12	0.52	343.00	3651.00	242000	20230911	-30.66	35700	20230103	370.03	177100	-5.25	20240102	160500	4.55	20240105	242000	-30.66	20230911	49050	242.10	20230113	1.42	N	277810	500	96 억	762972	N	N	841	N	N
74	20240109	121035	57	100.00	KSQ150	기계.장비	N	N	N	N	N	167900	-400	5	-0.24	15065261100	89695	48.78	169400	169700	166300	218500	117900	168300	167960.53	3.93	-116	6286	174433	171366	168433	165366	162433	172900	166900	97	50200	500	121170	100	1	19397858	32569	489.50	45.99	12	0.46	343.00	3651.00	242000	20230911	-30.62	35700	20230103	370.31	177100	-5.19	20240102	160500	4.61	20240105	242000	-30.62	20230911	49050	242.30	20230113	1.42	N	277810	500	96 억	762972	N	N	841	N	N
75	20240109	111030	57	100.00	KSQ150	기계.장비	N	N	N	N	N	167400	-900	5	-0.53	12392649600	73805	40.14	169400	169700	166300	218500	117900	168300	167910.07	3.93	-116	6674	174433	171366	168433	165366	162433	172900	166900	97	50200	500	121170	100	1	19397858	32472	488.05	45.85	12	0.38	343.00	3651.00	242000	20230911	-30.83	35700	20230103	368.91	177100	-5.48	20240102	160500	4.30	20240105	242000	-30.83	20230911	49050	241.28	20230113	1.42	N	277810	500	96 억	762972	N	N	841	N	N
76	20240109	101027	57	100.00	KSQ150	기계.장비	N	N	N	N	N	166900	-1400	5	-0.83	8838036800	52501	28.55	169400	169700	166800	218500	117900	168300	168340.44	3.93	-116	2522	174433	171366	168433	165366	162433	172900	166900	97	50200	500	121170	100	1	19397858	32375	486.59	45.71	12	0.27	343.00	3651.00	242000	20230911	-31.03	35700	20230103	367.51	177100	-5.76	20240102	160500	3.99	20240105	242000	-31.03	20230911	49050	240.27	20230113	1.42	N	277810	500	96 억	762972	N	N	841	N	N
77	20240109	091028	57	100.00	KSQ150	기계.장비	N	N	N	N	N	169000	700	2	0.42	2594003000	15357	8.35	169400	169700	168000	218500	117900	168300	168918.27	3.93	-116	-2408	174433	171366	168433	165366	162433	172900	166900	97	50200	500	121170	100	1	19397858	32782	492.71	46.29	12	0.08	343.00	3651.00	242000	20230911	-30.17	35700	20230103	373.39	177100	-4.57	20240102	160500	5.30	20240105	242000	-30.17	20230911	49050	244.55	20230113	1.42	N	277810	500	96 억	762972	N	N	841	N	N
78	20240108	161025	57	100.00	KSQ150	기계.장비	N	N	N	N	N	168300	-200	5	-0.12	30711019900	181804	65.17	166900	171500	165500	219000	118000	168500	168925.83	3.94	59	-1644	175300	171900	166200	162800	157100	173600	164500	97	50500	500	121320	100	1	19397858	32647	490.67	46.10	12	0.94	343.00	3651.00	242000	20230911	-30.45	32000	20230102	425.94	177100	-4.97	20240102	160500	4.86	20240105	242000	-30.45	20230911	49050	243.12	20230113	1.44	N	277810	500	96 억	764054	N	N	841	N	N
79	20240108	151027	57	100.00	KSQ150	기계.장비	N	N	N	N	N	168400	-100	5	-0.06	29671515300	175631	62.96	166900	171500	165500	219000	118000	168500	168942.51	3.94	59	-1831	175300	171900	166200	162800	157100	173600	164500	97	50500	500	121320	100	1	19397858	32666	490.96	46.12	12	0.91	343.00	3651.00	242000	20230911	-30.41	32000	20230102	426.25	177100	-4.91	20240102	160500	4.92	20240105	242000	-30.41	20230911	49050	243.32	20230113	1.44	N	277810	500	96 억	764054	N	N	716	N	N
80	20240108	141026	57	100.00	KSQ150	기계.장비	N	N	N	N	N	167500	-1000	5	-0.59	27771925100	164350	58.91	166900	171500	165500	219000	118000	168500	168980.56	3.94	59	-687	175300	171900	166200	162800	157100	173600	164500	97	50500	500	121320	100	1	19397858	32491	488.34	45.88	12	0.85	343.00	3651.00	242000	20230911	-30.79	32000	20230102	423.44	177100	-5.42	20240102	160500	4.36	20240105	242000	-30.79	20230911	49050	241.49	20230113	1.44	N	277810	500	96 억	764054	N	N	716	N	N
81	20240108	131026	57	100.00	KSQ150	기계.장비	N	N	N	N	N	168000	-500	5	-0.30	25467846000	150602	53.99	166900	171500	165500	219000	118000	168500	169107.20	3.94	59	-957	175300	171900	166200	162800	157100	173600	164500	97	50500	500	121320	100	1	19397858	32588	489.80	46.01	12	0.78	343.00	3651.00	242000	20230911	-30.58	32000	20230102	425.00	177100	-5.14	20240102	160500	4.67	20240105	242000	-30.58	20230911	49050	242.51	20230113	1.44	N	277810	500	96 억	764054	N	N	716	N	N
82	20240108	121026	57	100.00	KSQ150	기계.장비	N	N	N	N	N	168300	-200	5	-0.12	23858586700	141053	50.56	166900	171500	165500	219000	118000	168500	169146.53	3.94	59	-62	175300	171900	166200	162800	157100	173600	164500	97	50500	500	121320	100	1	19397858	32647	490.67	46.10	12	0.73	343.00	3651.00	242000	20230911	-30.45	32000	20230102	425.94	177100	-4.97	20240102	160500	4.86	20240105	242000	-30.45	20230911	49050	243.12	20230113	1.44	N	277810	500	96 억	764054	N	N	716	N	N
83	20240108	111027	57	100.00	KSQ150	기계.장비	N	N	N	N	N	169800	1300	2	0.77	21335265900	126124	45.21	166900	171500	165500	219000	118000	168500	169161.35	3.94	59	2421	175300	171900	166200	162800	157100	173600	164500	97	50500	500	121320	100	1	19397858	32938	495.04	46.51	12	0.65	343.00	3651.00	242000	20230911	-29.83	32000	20230102	430.62	177100	-4.12	20240102	160500	5.79	20240105	242000	-29.83	20230911	49050	246.18	20230113	1.44	N	277810	500	96 억	764054	N	N	716	N	N
84	20240108	101027	57	100.00	KSQ150	기계.장비	N	N	N	N	N	169700	1200	2	0.71	17641041100	104375	37.41	166900	171500	165500	219000	118000	168500	169016.26	3.94	59	321	175300	171900	166200	162800	157100	173600	164500	97	50500	500	121320	100	1	19397858	32918	494.75	46.48	12	0.54	343.00	3651.00	242000	20230911	-29.88	32000	20230102	430.31	177100	-4.18	20240102	160500	5.73	20240105	242000	-29.88	20230911	49050	245.97	20230113	1.44	N	277810	500	96 억	764054	N	N	716	N	N
85	20240108	091024	57	100.00	KSQ150	기계.장비	N	N	N	N	N	168300	-200	5	-0.12	3711298700	22183	7.95	166900	169600	165500	219000	118000	168500	167300.43	3.94	59	-1220	175300	171900	166200	162800	157100	173600	164500	97	50500	500	121320	100	1	19397858	32647	490.67	46.10	12	0.11	343.00	3651.00	242000	20230911	-30.45	32000	20230102	425.94	177100	-4.97	20240102	160500	4.86	20240105	242000	-30.45	20230911	49050	243.12	20230113	1.44	N	277810	500	96 억	764054	N	N	716	N	N
86	20240105	161025	57	100.00	KSQ150	기계.장비	N	N	N	N	N	168500	4400	2	2.68	45551815600	276474	143.60	164100	169600	160500	213000	114900	164100	164752.48	3.99	0	-11883	170566	167332	164666	161432	158766	166000	160100	97	48900	500	118150	100	1	19397858	32685	491.25	46.15	12	1.43	343.00	3651.00	242000	20230911	-30.37	32000	20230102	426.56	177100	-4.86	20240102	160500	4.98	20240105	242000	-30.37	20230911	45650	269.11	20230105	1.50	N	277810	500	96 억	774613	N	N	716	N	N
87	20240105	151026	57	100.00	KSQ150	기계.장비	N	N	N	N	N	168000	3900	2	2.38	42455337500	258024	134.02	164100	169600	160500	213000	114900	164100	164540.68	3.99	0	-13163	170566	167332	164666	161432	158766	166000	160100	97	48900	500	118150	100	1	19397858	32588	489.80	46.01	12	1.33	343.00	3651.00	242000	20230911	-30.58	32000	20230102	425.00	177100	-5.14	20240102	160500	4.67	20240105	242000	-30.58	20230911	45650	268.02	20230105	1.50	N	277810	500	96 억	774613	N	N	1326	N	N
88	20240105	141023	57	100.00	KSQ150	기계.장비	N	N	N	N	N	166200	2100	2	1.28	27655142400	169575	88.08	164100	167000	160500	213000	114900	164100	163083.55	3.99	0	-8009	170566	167332	164666	161432	158766	166000	160100	97	48900	500	118150	100	1	19397858	32239	484.55	45.52	12	0.87	343.00	3651.00	242000	20230911	-31.32	32000	20230102	419.38	177100	-6.15	20240102	160500	3.55	20240105	242000	-31.32	20230911	45650	264.07	20230105	1.50	N	277810	500	96 억	774613	N	N	1326	N	N
89	20240105	131024	57	100.00	KSQ150	기계.장비	N	N	N	N	N	163200	-900	5	-0.55	21330788200	131095	68.09	164100	164700	160500	213000	114900	164100	162709.85	3.99	0	-9869	170566	167332	164666	161432	158766	166000	160100	97	48900	500	118150	100	1	19397858	31657	475.80	44.70	12	0.68	343.00	3651.00	242000	20230911	-32.56	32000	20230102	410.00	177100	-7.85	20240102	160500	1.68	20240105	242000	-32.56	20230911	45650	257.50	20230105	1.50	N	277810	500	96 억	774613	N	N	1326	N	N
90	20240105	121025	57	100.00	KSQ150	기계.장비	N	N	N	N	N	163100	-1000	5	-0.61	18745154700	115269	59.87	164100	164700	160500	213000	114900	164100	162617.80	3.99	0	-7765	170566	167332	164666	161432	158766	166000	160100	97	48900	500	118150	100	1	19397858	31638	475.51	44.67	12	0.59	343.00	3651.00	242000	20230911	-32.60	32000	20230102	409.69	177100	-7.91	20240102	160500	1.62	20240105	242000	-32.60	20230911	45650	257.28	20230105	1.50	N	277810	500	96 억	774613	N	N	1326	N	N
91	20240105	111022	57	100.00	KSQ150	기계.장비	N	N	N	N	N	162300	-1800	5	-1.10	16392416600	100787	52.35	164100	164700	160500	213000	114900	164100	162640.61	3.99	0	-8099	170566	167332	164666	161432	158766	166000	160100	97	48900	500	118150	100	1	19397858	31483	473.18	44.45	12	0.52	343.00	3651.00	242000	20230911	-32.93	32000	20230102	407.19	177100	-8.36	20240102	160500	1.12	20240105	242000	-32.93	20230911	45650	255.53	20230105	1.50	N	277810	500	96 억	774613	N	N	1326	N	N
92	20240105	101025	57	100.00	KSQ150	기계.장비	N	N	N	N	N	163100	-1000	5	-0.61	12201049300	75037	38.97	164100	164700	160500	213000	114900	164100	162595.53	3.99	0	-5197	170566	167332	164666	161432	158766	166000	160100	97	48900	500	118150	100	1	19397858	31638	475.51	44.67	12	0.39	343.00	3651.00	242000	20230911	-32.60	32000	20230102	409.69	177100	-7.91	20240102	160500	1.62	20240105	242000	-32.60	20230911	45650	257.28	20230105	1.50	N	277810	500	96 억	774613	N	N	1326	N	N
93	20240105	091022	57	100.00	KSQ150	기계.장비	N	N	N	N	N	160700	-3400	5	-2.07	4502956700	27822	14.45	164100	164200	160500	213000	114900	164100	161828.78	3.99	0	-5957	170566	167332	164666	161432	158766	166000	160100	97	48900	500	118150	100	1	19397858	31172	468.51	44.02	12	0.14	343.00	3651.00	242000	20230911	-33.60	32000	20230102	402.19	177100	-9.26	20240102	160500	0.12	20240105	242000	-33.60	20230911	45650	252.03	20230105	1.50	N	277810	500	96 억	774613	N	N	1326	N	N
94	20240104	161019	57	100.00	KSQ150	기계.장비	N	N	N	N	N	164100	-2300	5	-1.38	31130610100	189107	54.60	164400	167900	162000	216000	116500	166400	164619.96	3.81	-18	-2679	174733	170566	168133	163966	161533	169350	162750	97	49600	500	119800	100	1	19397858	31832	478.43	44.95	12	0.97	343.00	3651.00	242000	20230911	-32.19	32000	20230102	412.81	177100	-7.34	20240102	162000	1.30	20240104	242000	-32.19	20230911	41550	294.95	20230104	1.52	N	277810	500	96 억	739299	N	N	1326	N	N
95	20240104	151022	57	100.00	KSQ150	기계.장비	N	N	N	N	N	164000	-2400	5	-1.44	29419404600	178685	51.59	164400	167900	162000	216000	116500	166400	164643.93	3.81	-18	-973	174733	170566	168133	163966	161533	169350	162750	97	49600	500	119800	100	1	19397858	31812	478.13	44.92	12	0.92	343.00	3651.00	242000	20230911	-32.23	32000	20230102	412.50	177100	-7.40	20240102	162000	1.23	20240104	242000	-32.23	20230911	41550	294.71	20230104	1.52	N	277810	500	96 억	739299	N	N	3382	N	N
96	20240104	141022	57	100.00	KSQ150	기계.장비	N	N	N	N	N	164100	-2300	5	-1.38	26205081500	159052	45.92	164400	167900	162000	216000	116500	166400	164757.93	3.81	-18	805	174733	170566	168133	163966	161533	169350	162750	97	49600	500	119800	100	1	19397858	31832	478.43	44.95	12	0.82	343.00	3651.00	242000	20230911	-32.19	32000	20230102	412.81	177100	-7.34	20240102	162000	1.30	20240104	242000	-32.19	20230911	41550	294.95	20230104	1.52	N	277810	500	96 억	739299	N	N	3382	N	N
97	20240104	131021	57	100.00	KSQ150	기계.장비	N	N	N	N	N	164900	-1500	5	-0.90	23624537100	143361	41.39	164400	167900	162000	216000	116500	166400	164790.52	3.81	-18	263	174733	170566	168133	163966	161533	169350	162750	97	49600	500	119800	100	1	19397858	31987	480.76	45.17	12	0.74	343.00	3651.00	242000	20230911	-31.86	32000	20230102	415.31	177100	-6.89	20240102	162000	1.79	20240104	242000	-31.86	20230911	41550	296.87	20230104	1.52	N	277810	500	96 억	739299	N	N	3382	N	N
98	20240104	121019	57	100.00	KSQ150	기계.장비	N	N	N	N	N	164300	-2100	5	-1.26	21630115000	131285	37.90	164400	167900	162000	216000	116500	166400	164756.92	3.81	-18	2204	174733	170566	168133	163966	161533	169350	162750	97	49600	500	119800	100	1	19397858	31871	479.01	45.00	12	0.68	343.00	3651.00	242000	20230911	-32.11	32000	20230102	413.44	177100	-7.23	20240102	162000	1.42	20240104	242000	-32.11	20230911	41550	295.43	20230104	1.52	N	277810	500	96 억	739299	N	N	3382	N	N
99	20240104	111019	57	100.00	KSQ150	기계.장비	N	N	N	N	N	163600	-2800	5	-1.68	19061815800	115599	33.37	164400	167900	162000	216000	116500	166400	164896.00	3.81	-18	-1043	174733	170566	168133	163966	161533	169350	162750	97	49600	500	119800	100	1	19397858	31735	476.97	44.81	12	0.60	343.00	3651.00	242000	20230911	-32.40	32000	20230102	411.25	177100	-7.62	20240102	162000	0.99	20240104	242000	-32.40	20230911	41550	293.74	20230104	1.52	N	277810	500	96 억	739299	N	N	3382	N	N
100	20240104	101017	57	100.00	KSQ150	기계.장비	N	N	N	N	N	165100	-1300	5	-0.78	12157629600	73456	21.21	164400	167900	162000	216000	116500	166400	165508.98	3.81	-18	-4179	174733	170566	168133	163966	161533	169350	162750	97	49600	500	119800	100	1	19397858	32026	481.34	45.22	12	0.38	343.00	3651.00	242000	20230911	-31.78	32000	20230102	415.94	177100	-6.78	20240102	162000	1.91	20240104	242000	-31.78	20230911	41550	297.35	20230104	1.52	N	277810	500	96 억	739299	N	N	3382	N	N
101	20240104	091022	57	100.00	KSQ150	기계.장비	N	N	N	N	N	164400	-2000	5	-1.20	3302922000	20220	5.84	164400	164800	162000	216000	116500	166400	163348.96	3.81	-18	-1277	174733	170566	168133	163966	161533	169350	162750	97	49600	500	119800	100	1	19397858	31890	479.30	45.03	12	0.10	343.00	3651.00	242000	20230911	-32.07	32000	20230102	413.75	177100	-7.17	20240102	162000	1.48	20240104	242000	-32.07	20230911	41550	295.67	20230104	1.52	N	277810	500	96 억	739299	N	N	3382	N	N
102	20240103	161017	57	100.00	KSQ150	기계.장비	N	N	N	N	N	166400	-7600	5	-4.37	57857361400	344401	157.44	171100	172300	165700	226000	121800	174000	167998.75	3.97	-455	-43222	179600	176800	174300	171500	169000	175550	170250	97	52000	500	125280	100	1	19397858	32278	485.13	45.58	12	1.78	343.00	3651.00	242000	20230911	-31.24	32000	20230102	420.00	177100	-6.04	20240102	165700	0.42	20240103	242000	-31.24	20230911	35700	366.11	20230103	1.51	N	277810	500	96 억	770633	N	N	3382	N	N
103	20240103	151015	57	100.00	KSQ150	기계.장비	N	N	N	N	N	166100	-7900	5	-4.54	54114042800	321869	147.14	171100	172300	165700	226000	121800	174000	168124.14	3.97	-455	-42339	179600	176800	174300	171500	169000	175550	170250	97	52000	500	125280	100	1	19397858	32220	484.26	45.49	12	1.66	343.00	3651.00	242000	20230911	-31.36	32000	20230102	419.06	177100	-6.21	20240102	165700	0.24	20240103	242000	-31.36	20230911	35700	365.27	20230103	1.51	N	277810	500	96 억	770633	N	N	379	N	N
104	20240103	141013	57	100.00	KSQ150	기계.장비	N	N	N	N	N	166600	-7400	5	-4.25	45777137100	271614	124.17	171100	172300	165900	226000	121800	174000	168537.15	3.97	-455	-36178	179600	176800	174300	171500	169000	175550	170250	97	52000	500	125280	100	1	19397858	32317	485.71	45.63	12	1.40	343.00	3651.00	242000	20230911	-31.16	32000	20230102	420.63	177100	-5.93	20240102	165900	0.42	20240103	242000	-31.16	20230911	35700	366.67	20230103	1.51	N	277810	500	96 억	770633	N	N	379	N	N
105	20240103	131015	57	100.00	KSQ150	기계.장비	N	N	N	N	N	166200	-7800	5	-4.48	38096774000	225371	103.03	171100	172300	166000	226000	121800	174000	169039.91	3.97	-455	-28801	179600	176800	174300	171500	169000	175550	170250	97	52000	500	125280	100	1	19397858	32239	484.55	45.52	12	1.16	343.00	3651.00	242000	20230911	-31.32	32000	20230102	419.38	177100	-6.15	20240102	166000	0.12	20240103	242000	-31.32	20230911	35700	365.55	20230103	1.51	N	277810	500	96 억	770633	N	N	379	N	N
106	20240103	121019	57	100.00	KSQ150	기계.장비	N	N	N	N	N	168300	-5700	5	-3.28	27664682800	162912	74.47	171100	172300	168300	226000	121800	174000	169813.25	3.97	-455	-16094	179600	176800	174300	171500	169000	175550	170250	97	52000	500	125280	100	1	19397858	32647	490.67	46.10	12	0.84	343.00	3651.00	242000	20230911	-30.45	32000	20230102	425.94	177100	-4.97	20240102	168300	0.00	20240103	242000	-30.45	20230911	35700	371.43	20230103	1.51	N	277810	500	96 억	770633	N	N	379	N	N
107	20240103	111014	57	100.00	KSQ150	기계.장비	N	N	N	N	N	168900	-5100	5	-2.93	22133199500	130126	59.49	171100	172300	168700	226000	121800	174000	170090.04	3.97	-455	-12029	179600	176800	174300	171500	169000	175550	170250	97	52000	500	125280	100	1	19397858	32763	492.42	46.26	12	0.67	343.00	3651.00	242000	20230911	-30.21	32000	20230102	427.81	177100	-4.63	20240102	168700	0.12	20240103	242000	-30.21	20230911	35700	373.11	20230103	1.51	N	277810	500	96 억	770633	N	N	379	N	N
108	20240103	101015	57	100.00	KSQ150	기계.장비	N	N	N	N	N	169000	-5000	5	-2.87	16889569400	99124	45.31	171100	172300	169000	226000	121800	174000	170387.71	3.97	-455	-10199	179600	176800	174300	171500	169000	175550	170250	97	52000	500	125280	100	1	19397858	32782	492.71	46.29	12	0.51	343.00	3651.00	242000	20230911	-30.17	32000	20230102	428.12	177100	-4.57	20240102	169000	0.00	20240103	242000	-30.17	20230911	35700	373.39	20230103	1.51	N	277810	500	96 억	770633	N	N	379	N	N
109	20240103	091014	57	100.00	KSQ150	기계.장비	N	N	N	N	N	171200	-2800	5	-1.61	5239246000	30742	14.05	171100	171800	169500	226000	121800	174000	170424.46	3.97	-455	-5615	179600	176800	174300	171500	169000	175550	170250	97	52000	500	125280	100	1	19397858	33209	499.13	46.89	12	0.16	343.00	3651.00	242000	20230911	-29.26	32000	20230102	435.00	177100	-3.33	20240102	169500	1.00	20240103	242000	-29.26	20230911	35700	379.55	20230103	1.51	N	277810	500	96 억	770633	N	N	379	N	N
110	20240102	161012	57	100.00	KSQ150	기계.장비	N	N	N	N	N	174000	-2000	5	-1.14	37775689900	217330	104.68	176000	177100	171800	228500	123200	176000	173814.90	4.10	0	-28587	179200	177600	175400	173800	171600	178400	174600	97	52500	500	126720	100	1	19397858	33752	507.29	47.66	12	1.12	343.00	3651.00	242000	20230911	-28.10	32000	20230102	443.75	177100	-1.75	20240102	171800	1.28	20240102	242000	-28.10	20230911	32000	443.75	20230102	1.54	N	277810	500	96 억	795096	N	N	379	N	N
111	20240102	151012	57	100.00	KSQ150	기계.장비	N	N	N	N	N	173900	-2100	5	-1.19	35706673000	205445	98.96	176000	177100	171800	228500	123200	176000	173799.54	4.10	0	-27468	179200	177600	175400	173800	171600	178400	174600	97	52500	500	126720	100	1	19397858	33733	507.00	47.63	12	1.06	343.00	3651.00	242000	20230911	-28.14	32000	20230102	443.44	177100	-1.81	20240102	171800	1.22	20240102	242000	-28.14	20230911	32000	443.44	20230102	1.54	N	277810	500	96 억	795096	N	N	1900	N	N
112	20240102	141012	57	100.00	KSQ150	기계.장비	N	N	N	N	N	172700	-3300	5	-1.88	31491624600	181094	87.23	176000	177100	171800	228500	123200	176000	173894.31	4.10	0	-28919	179200	177600	175400	173800	171600	178400	174600	97	52500	500	126720	100	1	19397858	33500	503.50	47.30	12	0.93	343.00	3651.00	242000	20230911	-28.64	32000	20230102	439.69	177100	-2.48	20240102	171800	0.52	20240102	242000	-28.64	20230911	32000	439.69	20230102	1.54	N	277810	500	96 억	795096	N	N	1900	N	N
113	20240102	131007	57	100.00	KSQ150	기계.장비	N	N	N	N	N	173400	-2600	5	-1.48	23583140400	135228	65.14	176000	177100	172100	228500	123200	176000	174393.09	4.10	0	-19497	179200	177600	175400	173800	171600	178400	174600	97	52500	500	126720	100	1	19397858	33636	505.54	47.49	12	0.70	343.00	3651.00	242000	20230911	-28.35	32000	20230102	441.87	177100	-2.09	20240102	172100	0.76	20240102	242000	-28.35	20230911	32000	441.87	20230102	1.54	N	277810	500	96 억	795096	N	N	1900	N	N
114	20240102	121005	57	100.00	KSQ150	기계.장비	N	N	N	N	N	172800	-3200	5	-1.82	20816442100	119258	57.44	176000	177100	172100	228500	123200	176000	174547.29	4.10	0	-18613	179200	177600	175400	173800	171600	178400	174600	97	52500	500	126720	100	1	19397858	33519	503.79	47.33	12	0.61	343.00	3651.00	242000	20230911	-28.60	32000	20230102	440.00	177100	-2.43	20240102	172100	0.41	20240102	242000	-28.60	20230911	32000	440.00	20230102	1.54	N	277810	500	96 억	795096	N	N	1900	N	N
115	20240102	111005	57	100.00	KSQ150	기계.장비	N	N	N	N	N	174000	-2000	5	-1.14	13323430200	75981	36.60	176000	177100	174000	228500	123200	176000	175350.47	4.10	0	-15103	179200	177600	175400	173800	171600	178400	174600	97	52500	500	126720	100	1	19397858	33752	507.29	47.66	12	0.39	343.00	3651.00	242000	20230911	-28.10	32000	20230102	443.75	177100	-1.75	20240102	174000	0.00	20240102	242000	-28.10	20230911	32000	443.75	20230102	1.54	N	277810	500	96 억	795096	N	N	1900	N	N
116	20240102	100958	57	100.00	KSQ150	기계.장비	N	N	N	N	N	175800	-200	5	-0.11	3825626500	21756	10.48	176000	177100	174200	228500	123200	176000	175840.95	4.10	0	-3555	179200	177600	175400	173800	171600	178400	174600	97	52500	500	126720	100	1	19397858	34101	512.54	48.15	12	0.11	343.00	3651.00	242000	20230911	-27.36	32000	20230102	449.38	177100	-0.73	20240102	174200	0.92	20240102	242000	-27.36	20230911	32000	449.38	20230102	1.54	N	277810	500	96 억	795096	N	N	1900	N	N
117	20240102	090944	57	100.00	KSQ150	기계.장비	N	N	N	N	N	176000	0	3	0.00	0	0	0.00	0	0	0	228500	123200	176000	0.00	4.10	0	0	179200	177600	175400	173800	171600	178400	174600	97	52500	500	126720	100	1	19397858	34140	513.12	48.21	12	0.00	343.00	3651.00	242000	20230911	-27.27	32000	20230102	450.00	0	0.00	0	0	0.00	0	242000	-27.27	20230911	32000	450.00	20230102	1.54	N	277810	500	96 억	795096	N	N	1900	N	N

56 KiB Raw Blame History

56 KiB

Raw Blame History