KissMeData/118990/price/prices-20240201.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

47 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240229	160755	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	15070	130	2	0.87	2725490620	181675	140.23	14940	15170	14850	19420	10460	14940	15001.73	1.54	-22720	15200	15070	14950	14820	14700	15135	14885	125	4480	500	11050	10	1	24861990	3747	9.59	2.05	12	0.73	1572.00	7348.00	23600	20230413	-36.14	14170	20231031	6.35	18460	-18.36	20240102	14830	1.62	20240228	23600	-36.14	20230413	14170	6.35	20231031	5.53	N	118990	500	124 억	381708	N	N	3724	N	N
3	20240229	150757	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	14980	40	2	0.27	2518801090	167906	129.60	14940	15170	14850	19420	10460	14940	15001.34	1.54	-22438	15200	15070	14950	14820	14700	15135	14885	125	4480	500	11050	10	1	24861990	3724	9.53	2.04	12	0.68	1572.00	7348.00	23600	20230413	-36.53	14170	20231031	5.72	18460	-18.85	20240102	14830	1.01	20240228	23600	-36.53	20230413	14170	5.72	20231031	5.53	N	118990	500	124 억	381708	N	N	1267	N	N
4	20240229	140758	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	14970	30	2	0.20	2291230150	152703	117.87	14940	15170	14850	19420	10460	14940	15004.58	1.54	-19821	15200	15070	14950	14820	14700	15135	14885	125	4480	500	11050	10	1	24861990	3722	9.52	2.04	12	0.61	1572.00	7348.00	23600	20230413	-36.57	14170	20231031	5.65	18460	-18.91	20240102	14830	0.94	20240228	23600	-36.57	20230413	14170	5.65	20231031	5.53	N	118990	500	124 억	381708	N	N	1267	N	N
5	20240229	130755	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	14970	30	2	0.20	2108241750	140480	108.43	14940	15170	14850	19420	10460	14940	15007.52	1.54	-18751	15200	15070	14950	14820	14700	15135	14885	125	4480	500	11050	10	1	24861990	3722	9.52	2.04	12	0.57	1572.00	7348.00	23600	20230413	-36.57	14170	20231031	5.65	18460	-18.91	20240102	14830	0.94	20240228	23600	-36.57	20230413	14170	5.65	20231031	5.53	N	118990	500	124 억	381708	N	N	1267	N	N
6	20240229	120756	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	14970	30	2	0.20	1964120560	130848	101.00	14940	15170	14850	19420	10460	14940	15010.83	1.54	-16043	15200	15070	14950	14820	14700	15135	14885	125	4480	500	11050	10	1	24861990	3722	9.52	2.04	12	0.53	1572.00	7348.00	23600	20230413	-36.57	14170	20231031	5.65	18460	-18.91	20240102	14830	0.94	20240228	23600	-36.57	20230413	14170	5.65	20231031	5.53	N	118990	500	124 억	381708	N	N	1267	N	N
7	20240229	110757	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	14960	20	2	0.13	1812412570	120716	93.18	14940	15170	14850	19420	10460	14940	15013.99	1.54	-14085	15200	15070	14950	14820	14700	15135	14885	125	4480	500	11050	10	1	24861990	3719	9.52	2.04	12	0.49	1572.00	7348.00	23600	20230413	-36.61	14170	20231031	5.58	18460	-18.96	20240102	14830	0.88	20240228	23600	-36.61	20230413	14170	5.58	20231031	5.53	N	118990	500	124 억	381708	N	N	1267	N	N
8	20240229	100759	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	15100	160	2	1.07	1328433290	88441	68.27	14940	15170	14850	19420	10460	14940	15020.77	1.54	-11699	15200	15070	14950	14820	14700	15135	14885	125	4480	500	11050	10	1	24861990	3754	9.61	2.05	12	0.36	1572.00	7348.00	23600	20230413	-36.02	14170	20231031	6.56	18460	-18.20	20240102	14830	1.82	20240228	23600	-36.02	20230413	14170	6.56	20231031	5.53	N	118990	500	124 억	381708	N	N	1267	N	N
9	20240229	090756	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	14860	-80	5	-0.54	161570290	10833	8.36	14940	14940	14850	19420	10460	14940	14914.10	1.54	-5829	15200	15070	14950	14820	14700	15135	14885	125	4480	500	11050	10	1	24861990	3694	9.45	2.02	12	0.04	1572.00	7348.00	23600	20230413	-37.03	14170	20231031	4.87	18460	-19.50	20240102	14830	0.20	20240228	23600	-37.03	20230413	14170	4.87	20231031	5.53	N	118990	500	124 억	381708	N	N	1267	N	N
10	20240228	160712	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	14940	0	3	0.00	1908380390	127925	58.50	14850	15080	14830	19420	10460	14940	14917.61	1.50	2685	15553	15246	15093	14786	14633	15170	14710	125	4480	500	11050	10	1	24861990	3714	9.50	2.03	12	0.51	1572.00	7348.00	23600	20230413	-36.69	14170	20231031	5.43	18460	-19.07	20240102	14830	0.74	20240228	23600	-36.69	20230413	14170	5.43	20231031	5.55	N	118990	500	124 억	374106	N	N	1267	N	N
11	20240228	150711	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	14970	30	2	0.20	1807442090	121170	55.41	14850	15080	14830	19420	10460	14940	14916.55	1.50	3181	15553	15246	15093	14786	14633	15170	14710	125	4480	500	11050	10	1	24861990	3722	9.52	2.04	12	0.49	1572.00	7348.00	23600	20230413	-36.57	14170	20231031	5.65	18460	-18.91	20240102	14830	0.94	20240228	23600	-36.57	20230413	14170	5.65	20231031	5.55	N	118990	500	124 억	374106	N	N	1407	N	N
12	20240228	140755	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	14970	30	2	0.20	1533749760	102863	47.04	14850	15080	14830	19420	10460	14940	14910.57	1.50	4195	15553	15246	15093	14786	14633	15170	14710	125	4480	500	11050	10	1	24861990	3722	9.52	2.04	12	0.41	1572.00	7348.00	23600	20230413	-36.57	14170	20231031	5.65	18460	-18.91	20240102	14830	0.94	20240228	23600	-36.57	20230413	14170	5.65	20231031	5.55	N	118990	500	124 억	374106	N	N	1407	N	N
13	20240228	130756	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	15010	70	2	0.47	1425113010	95619	43.73	14850	15080	14830	19420	10460	14940	14904.02	1.50	4913	15553	15246	15093	14786	14633	15170	14710	125	4480	500	11050	10	1	24861990	3732	9.55	2.04	12	0.38	1572.00	7348.00	23600	20230413	-36.40	14170	20231031	5.93	18460	-18.69	20240102	14830	1.21	20240228	23600	-36.40	20230413	14170	5.93	20231031	5.55	N	118990	500	124 억	374106	N	N	1407	N	N
14	20240228	120758	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	14930	-10	5	-0.07	1246726130	83659	38.26	14850	15080	14830	19420	10460	14940	14902.41	1.50	2971	15553	15246	15093	14786	14633	15170	14710	125	4480	500	11050	10	1	24861990	3712	9.50	2.03	12	0.34	1572.00	7348.00	23600	20230413	-36.74	14170	20231031	5.36	18460	-19.12	20240102	14830	0.67	20240228	23600	-36.74	20230413	14170	5.36	20231031	5.55	N	118990	500	124 억	374106	N	N	1407	N	N
15	20240228	110727	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	14930	-10	5	-0.07	1108073260	74341	34.00	14850	15080	14830	19420	10460	14940	14905.21	1.50	2120	15553	15246	15093	14786	14633	15170	14710	125	4480	500	11050	10	1	24861990	3712	9.50	2.03	12	0.30	1572.00	7348.00	23600	20230413	-36.74	14170	20231031	5.36	18460	-19.12	20240102	14830	0.67	20240228	23600	-36.74	20230413	14170	5.36	20231031	5.55	N	118990	500	124 억	374106	N	N	1407	N	N
16	20240228	100754	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	14880	-60	5	-0.40	607012820	40633	18.58	14850	15080	14850	19420	10460	14940	14938.91	1.50	-1238	15553	15246	15093	14786	14633	15170	14710	125	4480	500	11050	10	1	24861990	3699	9.47	2.03	12	0.16	1572.00	7348.00	23600	20230413	-36.95	14170	20231031	5.01	18460	-19.39	20240102	14850	0.20	20240228	23600	-36.95	20230413	14170	5.01	20231031	5.55	N	118990	500	124 억	374106	N	N	1407	N	N
17	20240228	090758	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	14960	20	2	0.13	171675160	11520	5.27	14850	15000	14850	19420	10460	14940	14901.88	1.50	829	15553	15246	15093	14786	14633	15170	14710	125	4480	500	11050	10	1	24861990	3719	9.52	2.04	12	0.05	1572.00	7348.00	23600	20230413	-36.61	14170	20231031	5.58	18460	-18.96	20240102	14850	0.74	20240228	23600	-36.61	20230413	14170	5.58	20231031	5.55	N	118990	500	124 억	374106	N	N	1407	N	N
18	20240227	160756	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	14940	-420	5	-2.73	3249729710	215203	173.80	15360	15400	14940	19960	10760	15360	15101.21	1.54	-13323	15573	15466	15403	15296	15233	15435	15265	125	4600	500	11360	10	1	24861990	3714	9.50	2.03	12	0.87	1572.00	7348.00	23600	20230413	-36.69	14170	20231031	5.43	18460	-19.07	20240102	14940	0.00	20240227	23600	-36.69	20230413	14170	5.43	20231031	5.58	N	118990	500	124 억	381732	N	N	1407	N	N
19	20240227	150758	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	14960	-400	5	-2.60	3014821520	199492	161.11	15360	15400	14950	19960	10760	15360	15112.49	1.54	-12155	15573	15466	15403	15296	15233	15435	15265	125	4600	500	11360	10	1	24861990	3719	9.52	2.04	12	0.80	1572.00	7348.00	23600	20230413	-36.61	14170	20231031	5.58	18460	-18.96	20240102	14950	0.07	20240227	23600	-36.61	20230413	14170	5.58	20231031	5.58	N	118990	500	124 억	381732	N	N	1570	N	N
20	20240227	140754	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	15040	-320	5	-2.08	2267894120	149667	120.87	15360	15400	15040	19960	10760	15360	15152.93	1.54	-10538	15573	15466	15403	15296	15233	15435	15265	125	4600	500	11360	10	1	24861990	3739	9.57	2.05	12	0.60	1572.00	7348.00	23600	20230413	-36.27	14170	20231031	6.14	18460	-18.53	20240102	15040	0.00	20240227	23600	-36.27	20230413	14170	6.14	20231031	5.58	N	118990	500	124 억	381732	N	N	1570	N	N
21	20240227	130716	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	15080	-280	5	-1.82	2036402700	134297	108.46	15360	15400	15050	19960	10760	15360	15163.43	1.54	-9664	15573	15466	15403	15296	15233	15435	15265	125	4600	500	11360	10	1	24861990	3749	9.59	2.05	12	0.54	1572.00	7348.00	23600	20230413	-36.10	14170	20231031	6.42	18460	-18.31	20240102	15050	0.20	20240227	23600	-36.10	20230413	14170	6.42	20231031	5.58	N	118990	500	124 억	381732	N	N	1570	N	N
22	20240227	120758	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	15120	-240	5	-1.56	1619569220	106660	86.14	15360	15400	15100	19960	10760	15360	15184.41	1.54	-8377	15573	15466	15403	15296	15233	15435	15265	125	4600	500	11360	10	1	24861990	3759	9.62	2.06	12	0.43	1572.00	7348.00	23600	20230413	-35.93	14170	20231031	6.70	18460	-18.09	20240102	15100	0.13	20240227	23600	-35.93	20230413	14170	6.70	20231031	5.58	N	118990	500	124 억	381732	N	N	1570	N	N
23	20240227	110756	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	15150	-210	5	-1.37	1094013640	71886	58.06	15360	15400	15140	19960	10760	15360	15218.73	1.54	-8136	15573	15466	15403	15296	15233	15435	15265	125	4600	500	11360	10	1	24861990	3767	9.64	2.06	12	0.29	1572.00	7348.00	23600	20230413	-35.81	14170	20231031	6.92	18460	-17.93	20240102	15140	0.07	20240227	23600	-35.81	20230413	14170	6.92	20231031	5.58	N	118990	500	124 억	381732	N	N	1570	N	N
24	20240227	100753	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	15170	-190	5	-1.24	743639550	48779	39.40	15360	15400	15160	19960	10760	15360	15245.07	1.54	-4641	15573	15466	15403	15296	15233	15435	15265	125	4600	500	11360	10	1	24861990	3772	9.65	2.06	12	0.20	1572.00	7348.00	23600	20230413	-35.72	14170	20231031	7.06	18460	-17.82	20240102	15160	0.07	20240227	23600	-35.72	20230413	14170	7.06	20231031	5.58	N	118990	500	124 억	381732	N	N	1570	N	N
25	20240227	090755	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	15320	-40	5	-0.26	102067360	6654	5.37	15360	15400	15300	19960	10760	15360	15339.25	1.54	-1192	15573	15466	15403	15296	15233	15435	15265	125	4600	500	11360	10	1	24861990	3809	9.75	2.08	12	0.03	1572.00	7348.00	23600	20230413	-35.08	14170	20231031	8.12	18460	-17.01	20240102	15300	0.13	20240227	23600	-35.08	20230413	14170	8.12	20231031	5.58	N	118990	500	124 억	381732	N	N	1570	N	N
26	20240226	160754	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	15360	-140	5	-0.90	1883703010	122423	58.59	15380	15510	15340	20150	10850	15500	15386.93	1.56	-10344	15980	15740	15620	15380	15260	15680	15320	125	4650	500	11470	10	1	24861990	3819	9.77	2.09	12	0.49	1572.00	7348.00	23600	20230413	-34.92	14170	20231031	8.40	18460	-16.79	20240102	15340	0.13	20240226	23600	-34.92	20230413	14170	8.40	20231031	5.60	N	118990	500	124 억	388362	N	N	1570	N	N
27	20240226	150747	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	15360	-140	5	-0.90	1785634410	116039	55.54	15380	15510	15340	20150	10850	15500	15388.23	1.56	-9751	15980	15740	15620	15380	15260	15680	15320	125	4650	500	11470	10	1	24861990	3819	9.77	2.09	12	0.47	1572.00	7348.00	23600	20230413	-34.92	14170	20231031	8.40	18460	-16.79	20240102	15340	0.13	20240226	23600	-34.92	20230413	14170	8.40	20231031	5.60	N	118990	500	124 억	388362	N	N	1396	N	N
28	20240226	140750	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	15390	-110	5	-0.71	1473587250	95740	45.82	15380	15510	15340	20150	10850	15500	15391.55	1.56	-5448	15980	15740	15620	15380	15260	15680	15320	125	4650	500	11470	10	1	24861990	3826	9.79	2.09	12	0.39	1572.00	7348.00	23600	20230413	-34.79	14170	20231031	8.61	18460	-16.63	20240102	15340	0.33	20240226	23600	-34.79	20230413	14170	8.61	20231031	5.60	N	118990	500	124 억	388362	N	N	1396	N	N
29	20240226	130746	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	15390	-110	5	-0.71	1398073350	90832	43.47	15380	15510	15340	20150	10850	15500	15391.86	1.56	-4799	15980	15740	15620	15380	15260	15680	15320	125	4650	500	11470	10	1	24861990	3826	9.79	2.09	12	0.37	1572.00	7348.00	23600	20230413	-34.79	14170	20231031	8.61	18460	-16.63	20240102	15340	0.33	20240226	23600	-34.79	20230413	14170	8.61	20231031	5.60	N	118990	500	124 억	388362	N	N	1396	N	N
30	20240226	120745	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	15440	-60	5	-0.39	1292739630	83996	40.20	15380	15510	15340	20150	10850	15500	15390.49	1.56	-6291	15980	15740	15620	15380	15260	15680	15320	125	4650	500	11470	10	1	24861990	3839	9.82	2.10	12	0.34	1572.00	7348.00	23600	20230413	-34.58	14170	20231031	8.96	18460	-16.36	20240102	15340	0.65	20240226	23600	-34.58	20230413	14170	8.96	20231031	5.60	N	118990	500	124 억	388362	N	N	1396	N	N
31	20240226	110744	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	15380	-120	5	-0.77	981029250	63746	30.51	15380	15510	15350	20150	10850	15500	15389.66	1.56	-7849	15980	15740	15620	15380	15260	15680	15320	125	4650	500	11470	10	1	24861990	3824	9.78	2.09	12	0.26	1572.00	7348.00	23600	20230413	-34.83	14170	20231031	8.54	18460	-16.68	20240102	15340	0.26	20240201	23600	-34.83	20230413	14170	8.54	20231031	5.60	N	118990	500	124 억	388362	N	N	1396	N	N
32	20240226	100742	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	15370	-130	5	-0.84	674577460	43795	20.96	15380	15510	15350	20150	10850	15500	15403.07	1.56	-3476	15980	15740	15620	15380	15260	15680	15320	125	4650	500	11470	10	1	24861990	3821	9.78	2.09	12	0.18	1572.00	7348.00	23600	20230413	-34.87	14170	20231031	8.47	18460	-16.74	20240102	15340	0.20	20240201	23600	-34.87	20230413	14170	8.47	20231031	5.60	N	118990	500	124 억	388362	N	N	1396	N	N
33	20240226	090742	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	15410	-90	5	-0.58	197970770	12851	6.15	15380	15510	15380	20150	10850	15500	15405.08	1.56	-286	15980	15740	15620	15380	15260	15680	15320	125	4650	500	11470	10	1	24861990	3831	9.80	2.10	12	0.05	1572.00	7348.00	23600	20230413	-34.70	14170	20231031	8.75	18460	-16.52	20240102	15340	0.46	20240201	23600	-34.70	20230413	14170	8.75	20231031	5.60	N	118990	500	124 억	388362	N	N	1396	N	N
34	20240223	160743	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	15500	-340	5	-2.15	3236176340	207599	151.81	15840	15860	15500	20550	11090	15840	15588.94	1.68	-34137	16020	15930	15830	15740	15640	15975	15785	125	4710	500	11720	10	1	24861990	3854	9.86	2.11	12	0.84	1572.00	7348.00	23600	20230413	-34.32	14170	20231031	9.39	18460	-16.03	20240102	15340	1.04	20240201	23600	-34.32	20230413	14170	9.39	20231031	5.58	N	118990	500	124 억	418662	N	N	1396	N	N
35	20240223	150738	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	15510	-330	5	-2.08	2920671260	187247	136.93	15840	15860	15500	20550	11090	15840	15597.96	1.68	-32571	16020	15930	15830	15740	15640	15975	15785	125	4710	500	11720	10	1	24861990	3856	9.87	2.11	12	0.75	1572.00	7348.00	23600	20230413	-34.28	14170	20231031	9.46	18460	-15.98	20240102	15340	1.11	20240201	23600	-34.28	20230413	14170	9.46	20231031	5.58	N	118990	500	124 억	418662	N	N	2231	N	N
36	20240223	140739	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	15570	-270	5	-1.70	2490300370	159536	116.67	15840	15860	15520	20550	11090	15840	15609.65	1.68	-31444	16020	15930	15830	15740	15640	15975	15785	125	4710	500	11720	10	1	24861990	3871	9.90	2.12	12	0.64	1572.00	7348.00	23600	20230413	-34.03	14170	20231031	9.88	18460	-15.66	20240102	15340	1.50	20240201	23600	-34.03	20230413	14170	9.88	20231031	5.58	N	118990	500	124 억	418662	N	N	2231	N	N
37	20240223	130736	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	15580	-260	5	-1.64	2079465770	133112	97.34	15840	15860	15560	20550	11090	15840	15621.93	1.68	-30868	16020	15930	15830	15740	15640	15975	15785	125	4710	500	11720	10	1	24861990	3873	9.91	2.12	12	0.54	1572.00	7348.00	23600	20230413	-33.98	14170	20231031	9.95	18460	-15.60	20240102	15340	1.56	20240201	23600	-33.98	20230413	14170	9.95	20231031	5.58	N	118990	500	124 억	418662	N	N	2231	N	N
38	20240223	120738	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	15600	-240	5	-1.52	1871821040	119785	87.60	15840	15860	15560	20550	11090	15840	15626.51	1.68	-24741	16020	15930	15830	15740	15640	15975	15785	125	4710	500	11720	10	1	24861990	3878	9.92	2.12	12	0.48	1572.00	7348.00	23600	20230413	-33.90	14170	20231031	10.09	18460	-15.49	20240102	15340	1.69	20240201	23600	-33.90	20230413	14170	10.09	20231031	5.58	N	118990	500	124 억	418662	N	N	2231	N	N
39	20240223	110731	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	15570	-270	5	-1.70	1636116550	104657	76.53	15840	15860	15560	20550	11090	15840	15633.13	1.68	-22916	16020	15930	15830	15740	15640	15975	15785	125	4710	500	11720	10	1	24861990	3871	9.90	2.12	12	0.42	1572.00	7348.00	23600	20230413	-34.03	14170	20231031	9.88	18460	-15.66	20240102	15340	1.50	20240201	23600	-34.03	20230413	14170	9.88	20231031	5.58	N	118990	500	124 억	418662	N	N	2231	N	N
40	20240223	100734	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	15620	-220	5	-1.39	1069001810	68248	49.91	15840	15860	15570	20550	11090	15840	15663.49	1.68	-21103	16020	15930	15830	15740	15640	15975	15785	125	4710	500	11720	10	1	24861990	3883	9.94	2.13	12	0.27	1572.00	7348.00	23600	20230413	-33.81	14170	20231031	10.23	18460	-15.38	20240102	15340	1.83	20240201	23600	-33.81	20230413	14170	10.23	20231031	5.58	N	118990	500	124 억	418662	N	N	2231	N	N
41	20240223	090736	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	15800	-40	5	-0.25	226650490	14352	10.50	15840	15860	15740	20550	11090	15840	15792.26	1.68	-8146	16020	15930	15830	15740	15640	15975	15785	125	4710	500	11720	10	1	24861990	3928	10.05	2.15	12	0.06	1572.00	7348.00	23600	20230413	-33.05	14170	20231031	11.50	18460	-14.41	20240102	15340	3.00	20240201	23600	-33.05	20230413	14170	11.50	20231031	5.58	N	118990	500	124 억	418662	N	N	2231	N	N
42	20240222	160727	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	15840	60	2	0.38	2138822130	135216	102.09	15790	15920	15730	20500	11050	15780	15817.71	1.59	23654	16113	15946	15853	15686	15593	15900	15640	125	4720	500	11670	10	1	24861990	3938	10.08	2.16	12	0.54	1572.00	7348.00	23600	20230413	-32.88	14170	20231031	11.79	18460	-14.19	20240102	15340	3.26	20240201	23600	-32.88	20230413	14170	11.79	20231031	5.51	N	118990	500	124 억	394215	N	N	2231	N	N
43	20240222	150734	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	15780	0	3	0.00	1986057570	125558	94.79	15790	15920	15730	20500	11050	15780	15817.85	1.59	21099	16113	15946	15853	15686	15593	15900	15640	125	4720	500	11670	10	1	24861990	3923	10.04	2.15	12	0.51	1572.00	7348.00	23600	20230413	-33.14	14170	20231031	11.36	18460	-14.52	20240102	15340	2.87	20240201	23600	-33.14	20230413	14170	11.36	20231031	5.51	N	118990	500	124 억	394215	N	N	1223	N	N
44	20240222	140731	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	15800	20	2	0.13	1470446920	92855	70.10	15790	15920	15770	20500	11050	15780	15835.95	1.59	20098	16113	15946	15853	15686	15593	15900	15640	125	4720	500	11670	10	1	24861990	3928	10.05	2.15	12	0.37	1572.00	7348.00	23600	20230413	-33.05	14170	20231031	11.50	18460	-14.41	20240102	15340	3.00	20240201	23600	-33.05	20230413	14170	11.50	20231031	5.51	N	118990	500	124 억	394215	N	N	1223	N	N
45	20240222	130720	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	15840	60	2	0.38	1307592670	82562	62.33	15790	15920	15770	20500	11050	15780	15837.71	1.59	19233	16113	15946	15853	15686	15593	15900	15640	125	4720	500	11670	10	1	24861990	3938	10.08	2.16	12	0.33	1572.00	7348.00	23600	20230413	-32.88	14170	20231031	11.79	18460	-14.19	20240102	15340	3.26	20240201	23600	-32.88	20230413	14170	11.79	20231031	5.51	N	118990	500	124 억	394215	N	N	1223	N	N
46	20240222	120731	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	15860	80	2	0.51	1099521010	69420	52.41	15790	15920	15770	20500	11050	15780	15838.68	1.59	16272	16113	15946	15853	15686	15593	15900	15640	125	4720	500	11670	10	1	24861990	3943	10.09	2.16	12	0.28	1572.00	7348.00	23600	20230413	-32.80	14170	20231031	11.93	18460	-14.08	20240102	15340	3.39	20240201	23600	-32.80	20230413	14170	11.93	20231031	5.51	N	118990	500	124 억	394215	N	N	1223	N	N
47	20240222	110727	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	15880	100	2	0.63	981437890	61962	46.78	15790	15920	15770	20500	11050	15780	15839.35	1.59	16763	16113	15946	15853	15686	15593	15900	15640	125	4720	500	11670	10	1	24861990	3948	10.10	2.16	12	0.25	1572.00	7348.00	23600	20230413	-32.71	14170	20231031	12.07	18460	-13.98	20240102	15340	3.52	20240201	23600	-32.71	20230413	14170	12.07	20231031	5.51	N	118990	500	124 억	394215	N	N	1223	N	N
48	20240222	100720	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	15830	50	2	0.32	595091050	37609	28.39	15790	15920	15770	20500	11050	15780	15823.10	1.59	10101	16113	15946	15853	15686	15593	15900	15640	125	4720	500	11670	10	1	24861990	3936	10.07	2.15	12	0.15	1572.00	7348.00	23600	20230413	-32.92	14170	20231031	11.71	18460	-14.25	20240102	15340	3.19	20240201	23600	-32.92	20230413	14170	11.71	20231031	5.51	N	118990	500	124 억	394215	N	N	1223	N	N
49	20240222	090733	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	15900	120	2	0.76	89267640	5631	4.25	15790	15920	15790	20500	11050	15780	15852.89	1.59	2204	16113	15946	15853	15686	15593	15900	15640	125	4720	500	11670	10	1	24861990	3953	10.11	2.16	12	0.02	1572.00	7348.00	23600	20230413	-32.63	14170	20231031	12.21	18460	-13.87	20240102	15340	3.65	20240201	23600	-32.63	20230413	14170	12.21	20231031	5.51	N	118990	500	124 억	394215	N	N	1223	N	N
50	20240221	160726	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	15780	-150	5	-0.94	2089330950	131689	54.81	15890	16020	15760	20700	11160	15930	15865.88	1.61	-14071	16423	16176	16043	15796	15663	16110	15730	125	4770	500	11780	10	1	24861990	3923	10.04	2.15	12	0.53	1572.00	7348.00	23600	20230413	-33.14	14170	20231031	11.36	18460	-14.52	20240102	15340	2.87	20240201	23600	-33.14	20230413	14170	11.36	20231031	5.50	N	118990	500	124 억	400437	N	N	1223	N	N
51	20240221	150720	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	15800	-130	5	-0.82	1940326300	122254	50.88	15890	16020	15760	20700	11160	15930	15871.27	1.61	-13551	16423	16176	16043	15796	15663	16110	15730	125	4770	500	11780	10	1	24861990	3928	10.05	2.15	12	0.49	1572.00	7348.00	23600	20230413	-33.05	14170	20231031	11.50	18460	-14.41	20240102	15340	3.00	20240201	23600	-33.05	20230413	14170	11.50	20231031	5.50	N	118990	500	124 억	400437	N	N	2664	N	N
52	20240221	140721	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	15830	-100	5	-0.63	1528192170	96164	40.02	15890	16020	15820	20700	11160	15930	15891.52	1.61	-7718	16423	16176	16043	15796	15663	16110	15730	125	4770	500	11780	10	1	24861990	3936	10.07	2.15	12	0.39	1572.00	7348.00	23600	20230413	-32.92	14170	20231031	11.71	18460	-14.25	20240102	15340	3.19	20240201	23600	-32.92	20230413	14170	11.71	20231031	5.50	N	118990	500	124 억	400437	N	N	2664	N	N
53	20240221	130720	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	15860	-70	5	-0.44	1315708970	82756	34.44	15890	16020	15850	20700	11160	15930	15898.65	1.61	-6958	16423	16176	16043	15796	15663	16110	15730	125	4770	500	11780	10	1	24861990	3943	10.09	2.16	12	0.33	1572.00	7348.00	23600	20230413	-32.80	14170	20231031	11.93	18460	-14.08	20240102	15340	3.39	20240201	23600	-32.80	20230413	14170	11.93	20231031	5.50	N	118990	500	124 억	400437	N	N	2664	N	N
54	20240221	120720	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	15870	-60	5	-0.38	1113318740	70001	29.13	15890	16020	15850	20700	11160	15930	15904.33	1.61	-3156	16423	16176	16043	15796	15663	16110	15730	125	4770	500	11780	10	1	24861990	3946	10.10	2.16	12	0.28	1572.00	7348.00	23600	20230413	-32.75	14170	20231031	12.00	18460	-14.03	20240102	15340	3.46	20240201	23600	-32.75	20230413	14170	12.00	20231031	5.50	N	118990	500	124 억	400437	N	N	2664	N	N
55	20240221	110727	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	15920	-10	5	-0.06	780901650	49066	20.42	15890	16020	15850	20700	11160	15930	15915.33	1.61	-3940	16423	16176	16043	15796	15663	16110	15730	125	4770	500	11780	10	1	24861990	3958	10.13	2.17	12	0.20	1572.00	7348.00	23600	20230413	-32.54	14170	20231031	12.35	18460	-13.76	20240102	15340	3.78	20240201	23600	-32.54	20230413	14170	12.35	20231031	5.50	N	118990	500	124 억	400437	N	N	2664	N	N
56	20240221	100720	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	15910	-20	5	-0.13	587495890	36927	15.37	15890	16020	15850	20700	11160	15930	15909.66	1.61	-7366	16423	16176	16043	15796	15663	16110	15730	125	4770	500	11780	10	1	24861990	3956	10.12	2.17	12	0.15	1572.00	7348.00	23600	20230413	-32.58	14170	20231031	12.28	18460	-13.81	20240102	15340	3.72	20240201	23600	-32.58	20230413	14170	12.28	20231031	5.50	N	118990	500	124 억	400437	N	N	2664	N	N
57	20240221	090719	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	15970	40	2	0.25	136278210	8578	3.57	15890	15970	15850	20700	11160	15930	15886.93	1.61	-1528	16423	16176	16043	15796	15663	16110	15730	125	4770	500	11780	10	1	24861990	3970	10.16	2.17	12	0.03	1572.00	7348.00	23600	20230413	-32.33	14170	20231031	12.70	18460	-13.49	20240102	15340	4.11	20240201	23600	-32.33	20230413	14170	12.70	20231031	5.50	N	118990	500	124 억	400437	N	N	2664	N	N
58	20240220	160713	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	15930	-220	5	-1.36	3837885760	238747	133.87	16140	16290	15910	20950	11310	16150	16075.45	1.74	-40157	16530	16340	16230	16040	15930	16285	15985	125	4800	500	11950	10	1	24861990	3961	10.13	2.17	12	0.96	1572.00	7348.00	23600	20230413	-32.50	14170	20231031	12.42	18460	-13.71	20240102	15340	3.85	20240201	23600	-32.50	20230413	14170	12.42	20231031	5.56	N	118990	500	124 억	433597	N	N	2595	N	N
59	20240220	150716	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	15950	-200	5	-1.24	3655920760	227327	127.47	16140	16290	15910	20950	11310	16150	16082.21	1.74	-39423	16530	16340	16230	16040	15930	16285	15985	125	4800	500	11950	10	1	24861990	3965	10.15	2.17	12	0.91	1572.00	7348.00	23600	20230413	-32.42	14170	20231031	12.56	18460	-13.60	20240102	15340	3.98	20240201	23600	-32.42	20230413	14170	12.56	20231031	5.56	N	118990	500	124 억	433597	N	N	1669	N	N
60	20240220	140713	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	15960	-190	5	-1.18	3363072590	208951	117.17	16140	16290	15940	20950	11310	16150	16095.03	1.74	-34930	16530	16340	16230	16040	15930	16285	15985	125	4800	500	11950	10	1	24861990	3968	10.15	2.17	12	0.84	1572.00	7348.00	23600	20230413	-32.37	14170	20231031	12.63	18460	-13.54	20240102	15340	4.04	20240201	23600	-32.37	20230413	14170	12.63	20231031	5.56	N	118990	500	124 억	433597	N	N	1669	N	N
61	20240220	130716	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	15970	-180	5	-1.11	3195749670	198471	111.29	16140	16290	15940	20950	11310	16150	16101.84	1.74	-32525	16530	16340	16230	16040	15930	16285	15985	125	4800	500	11950	10	1	24861990	3970	10.16	2.17	12	0.80	1572.00	7348.00	23600	20230413	-32.33	14170	20231031	12.70	18460	-13.49	20240102	15340	4.11	20240201	23600	-32.33	20230413	14170	12.70	20231031	5.56	N	118990	500	124 억	433597	N	N	1669	N	N
62	20240220	120712	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	15990	-160	5	-0.99	2885915240	179062	100.41	16140	16290	15990	20950	11310	16150	16116.85	1.74	-26417	16530	16340	16230	16040	15930	16285	15985	125	4800	500	11950	10	1	24861990	3975	10.17	2.18	12	0.72	1572.00	7348.00	23600	20230413	-32.25	14170	20231031	12.84	18460	-13.38	20240102	15340	4.24	20240201	23600	-32.25	20230413	14170	12.84	20231031	5.56	N	118990	500	124 억	433597	N	N	1669	N	N
63	20240220	110713	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	16010	-140	5	-0.87	2672536290	165733	92.93	16140	16290	16000	20950	11310	16150	16125.55	1.74	-25201	16530	16340	16230	16040	15930	16285	15985	125	4800	500	11950	10	1	24861990	3980	10.18	2.18	12	0.67	1572.00	7348.00	23600	20230413	-32.16	14170	20231031	12.99	18460	-13.27	20240102	15340	4.37	20240201	23600	-32.16	20230413	14170	12.99	20231031	5.56	N	118990	500	124 억	433597	N	N	1669	N	N
64	20240220	100704	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	16160	10	2	0.06	1988153220	123148	69.05	16140	16290	16000	20950	11310	16150	16144.42	1.74	-20673	16530	16340	16230	16040	15930	16285	15985	125	4800	500	11950	10	1	24861990	4018	10.28	2.20	12	0.50	1572.00	7348.00	23600	20230413	-31.53	14170	20231031	14.04	18460	-12.46	20240102	15340	5.35	20240201	23600	-31.53	20230413	14170	14.04	20231031	5.56	N	118990	500	124 억	433597	N	N	1669	N	N
65	20240220	090720	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	16120	-30	5	-0.19	95927830	5956	3.34	16140	16170	16080	20950	11310	16150	16105.98	1.74	-736	16530	16340	16230	16040	15930	16285	15985	125	4800	500	11950	10	1	24861990	4008	10.25	2.19	12	0.02	1572.00	7348.00	23600	20230413	-31.69	14170	20231031	13.76	18460	-12.68	20240102	15340	5.08	20240201	23600	-31.69	20230413	14170	13.76	20231031	5.56	N	118990	500	124 억	433597	N	N	1669	N	N
66	20240219	160714	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	16150	-20	5	-0.12	2879106220	177556	90.71	16350	16420	16120	21000	11320	16170	16215.44	1.86	-29612	16383	16276	16103	15996	15823	16330	16050	125	4830	500	11960	10	1	24861990	4015	10.27	2.20	12	0.71	1572.00	7348.00	23600	20230413	-31.57	14170	20231031	13.97	18460	-12.51	20240102	15340	5.28	20240201	23600	-31.57	20230413	14170	13.97	20231031	5.67	N	118990	500	124 억	462478	N	N	1669	N	N
67	20240219	150719	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	16170	0	3	0.00	2768221390	170695	87.21	16350	16420	16120	21000	11320	16170	16217.45	1.86	-29474	16383	16276	16103	15996	15823	16330	16050	125	4830	500	11960	10	1	24861990	4020	10.29	2.20	12	0.69	1572.00	7348.00	23600	20230413	-31.48	14170	20231031	14.11	18460	-12.41	20240102	15340	5.41	20240201	23600	-31.48	20230413	14170	14.11	20231031	5.67	N	118990	500	124 억	462478	N	N	773	N	N
68	20240219	140717	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	16170	0	3	0.00	2502682900	154271	78.82	16350	16420	16120	21000	11320	16170	16222.75	1.86	-26127	16383	16276	16103	15996	15823	16330	16050	125	4830	500	11960	10	1	24861990	4020	10.29	2.20	12	0.62	1572.00	7348.00	23600	20230413	-31.48	14170	20231031	14.11	18460	-12.41	20240102	15340	5.41	20240201	23600	-31.48	20230413	14170	14.11	20231031	5.67	N	118990	500	124 억	462478	N	N	773	N	N
69	20240219	130717	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	16170	0	3	0.00	2290905670	141148	72.11	16350	16420	16140	21000	11320	16170	16230.66	1.86	-23148	16383	16276	16103	15996	15823	16330	16050	125	4830	500	11960	10	1	24861990	4020	10.29	2.20	12	0.57	1572.00	7348.00	23600	20230413	-31.48	14170	20231031	14.11	18460	-12.41	20240102	15340	5.41	20240201	23600	-31.48	20230413	14170	14.11	20231031	5.67	N	118990	500	124 억	462478	N	N	773	N	N
70	20240219	120717	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	16170	0	3	0.00	2143855970	132058	67.47	16350	16420	16140	21000	11320	16170	16234.36	1.86	-20539	16383	16276	16103	15996	15823	16330	16050	125	4830	500	11960	10	1	24861990	4020	10.29	2.20	12	0.53	1572.00	7348.00	23600	20230413	-31.48	14170	20231031	14.11	18460	-12.41	20240102	15340	5.41	20240201	23600	-31.48	20230413	14170	14.11	20231031	5.67	N	118990	500	124 억	462478	N	N	773	N	N
71	20240219	110715	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	16220	50	2	0.31	1843587470	113487	57.98	16350	16420	16160	21000	11320	16170	16245.14	1.86	-10898	16383	16276	16103	15996	15823	16330	16050	125	4830	500	11960	10	1	24861990	4033	10.32	2.21	12	0.46	1572.00	7348.00	23600	20230413	-31.27	14170	20231031	14.47	18460	-12.13	20240102	15340	5.74	20240201	23600	-31.27	20230413	14170	14.47	20231031	5.67	N	118990	500	124 억	462478	N	N	773	N	N
72	20240219	100711	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	16200	30	2	0.19	1319884140	81118	41.44	16350	16420	16170	21000	11320	16170	16271.57	1.86	-4383	16383	16276	16103	15996	15823	16330	16050	125	4830	500	11960	10	1	24861990	4028	10.31	2.20	12	0.33	1572.00	7348.00	23600	20230413	-31.36	14170	20231031	14.33	18460	-12.24	20240102	15340	5.61	20240201	23600	-31.36	20230413	14170	14.33	20231031	5.67	N	118990	500	124 억	462478	N	N	773	N	N
73	20240219	090710	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	16320	150	2	0.93	447252260	27360	13.98	16350	16420	16230	21000	11320	16170	16349.09	1.86	2551	16383	16276	16103	15996	15823	16330	16050	125	4830	500	11960	10	1	24861990	4057	10.38	2.22	12	0.11	1572.00	7348.00	23600	20230413	-30.85	14170	20231031	15.17	18460	-11.59	20240102	15340	6.39	20240201	23600	-30.85	20230413	14170	15.17	20231031	5.67	N	118990	500	124 억	462478	N	N	773	N	N
74	20240216	160707	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	16170	240	2	1.51	3101850840	192757	96.94	15990	16210	15930	20700	11160	15930	16091.76	1.78	21917	16530	16230	16040	15740	15550	16135	15645	125	4770	500	11780	10	1	24861990	4020	10.29	2.20	12	0.78	1572.00	7348.00	23600	20230413	-31.48	14170	20231031	14.11	18460	-12.41	20240102	15340	5.41	20240201	23600	-31.48	20230413	14170	14.11	20231031	5.69	N	118990	500	124 억	442519	N	N	773	N	N
75	20240216	150714	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	16180	250	2	1.57	2932772030	182307	91.69	15990	16210	15930	20700	11160	15930	16087.00	1.78	18785	16530	16230	16040	15740	15550	16135	15645	125	4770	500	11780	10	1	24861990	4023	10.29	2.20	12	0.73	1572.00	7348.00	23600	20230413	-31.44	14170	20231031	14.18	18460	-12.35	20240102	15340	5.48	20240201	23600	-31.44	20230413	14170	14.18	20231031	5.69	N	118990	500	124 억	442519	N	N	1530	N	N
76	20240216	140717	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	16190	260	2	1.63	2577267480	160323	80.63	15990	16210	15930	20700	11160	15930	16075.47	1.78	8422	16530	16230	16040	15740	15550	16135	15645	125	4770	500	11780	10	1	24861990	4025	10.30	2.20	12	0.64	1572.00	7348.00	23600	20230413	-31.40	14170	20231031	14.26	18460	-12.30	20240102	15340	5.54	20240201	23600	-31.40	20230413	14170	14.26	20231031	5.69	N	118990	500	124 억	442519	N	N	1530	N	N
77	20240216	130708	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	16090	160	2	1.00	2110140650	131391	66.08	15990	16180	15930	20700	11160	15930	16060.01	1.78	3041	16530	16230	16040	15740	15550	16135	15645	125	4770	500	11780	10	1	24861990	4000	10.24	2.19	12	0.53	1572.00	7348.00	23600	20230413	-31.82	14170	20231031	13.55	18460	-12.84	20240102	15340	4.89	20240201	23600	-31.82	20230413	14170	13.55	20231031	5.69	N	118990	500	124 억	442519	N	N	1530	N	N
78	20240216	120711	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	16020	90	2	0.56	1753845700	109142	54.89	15990	16180	15930	20700	11160	15930	16069.39	1.78	5383	16530	16230	16040	15740	15550	16135	15645	125	4770	500	11780	10	1	24861990	3983	10.19	2.18	12	0.44	1572.00	7348.00	23600	20230413	-32.12	14170	20231031	13.06	18460	-13.22	20240102	15340	4.43	20240201	23600	-32.12	20230413	14170	13.06	20231031	5.69	N	118990	500	124 억	442519	N	N	1530	N	N
79	20240216	110719	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	16020	90	2	0.56	1666125270	103666	52.14	15990	16180	15930	20700	11160	15930	16072.05	1.78	7989	16530	16230	16040	15740	15550	16135	15645	125	4770	500	11780	10	1	24861990	3983	10.19	2.18	12	0.42	1572.00	7348.00	23600	20230413	-32.12	14170	20231031	13.06	18460	-13.22	20240102	15340	4.43	20240201	23600	-32.12	20230413	14170	13.06	20231031	5.69	N	118990	500	124 억	442519	N	N	1530	N	N
80	20240216	100713	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	16150	220	2	1.38	1361805590	84691	42.59	15990	16180	15930	20700	11160	15930	16079.70	1.78	9388	16530	16230	16040	15740	15550	16135	15645	125	4770	500	11780	10	1	24861990	4015	10.27	2.20	12	0.34	1572.00	7348.00	23600	20230413	-31.57	14170	20231031	13.97	18460	-12.51	20240102	15340	5.28	20240201	23600	-31.57	20230413	14170	13.97	20231031	5.69	N	118990	500	124 억	442519	N	N	1530	N	N
81	20240216	090705	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	15980	50	2	0.31	108657640	6799	3.42	15990	16030	15930	20700	11160	15930	15981.41	1.78	2287	16530	16230	16040	15740	15550	16135	15645	125	4770	500	11780	10	1	24861990	3973	10.17	2.17	12	0.03	1572.00	7348.00	23600	20230413	-32.29	14170	20231031	12.77	18460	-13.43	20240102	15340	4.17	20240201	23600	-32.29	20230413	14170	12.77	20231031	5.69	N	118990	500	124 억	442519	N	N	1530	N	N
82	20240215	160706	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	15930	-230	5	-1.42	3104044940	194472	102.12	16340	16340	15850	21000	11320	16160	15961.41	2.00	-61194	16666	16412	16036	15782	15406	16540	15910	125	4840	500	11950	10	1	24861990	3961	10.13	2.17	12	0.78	1572.00	7348.00	23600	20230413	-32.50	14170	20231031	12.42	18460	-13.71	20240102	15340	3.85	20240201	23600	-32.50	20230413	14170	12.42	20231031	5.70	N	118990	500	124 억	498275	N	N	1530	N	N
83	20240215	150712	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	15940	-220	5	-1.36	2916951080	182735	95.96	16340	16340	15850	21000	11320	16160	15962.74	2.00	-59170	16666	16412	16036	15782	15406	16540	15910	125	4840	500	11950	10	1	24861990	3963	10.14	2.17	12	0.73	1572.00	7348.00	23600	20230413	-32.46	14170	20231031	12.49	18460	-13.65	20240102	15340	3.91	20240201	23600	-32.46	20230413	14170	12.49	20231031	5.70	N	118990	500	124 억	498275	N	N	3310	N	N
84	20240215	140707	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	15920	-240	5	-1.49	2725141650	170700	89.64	16340	16340	15850	21000	11320	16160	15964.51	2.00	-56233	16666	16412	16036	15782	15406	16540	15910	125	4840	500	11950	10	1	24861990	3958	10.13	2.17	12	0.69	1572.00	7348.00	23600	20230413	-32.54	14170	20231031	12.35	18460	-13.76	20240102	15340	3.78	20240201	23600	-32.54	20230413	14170	12.35	20231031	5.70	N	118990	500	124 억	498275	N	N	3310	N	N
85	20240215	130658	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	15930	-230	5	-1.42	2500826770	156620	82.25	16340	16340	15850	21000	11320	16160	15967.48	2.00	-48677	16666	16412	16036	15782	15406	16540	15910	125	4840	500	11950	10	1	24861990	3961	10.13	2.17	12	0.63	1572.00	7348.00	23600	20230413	-32.50	14170	20231031	12.42	18460	-13.71	20240102	15340	3.85	20240201	23600	-32.50	20230413	14170	12.42	20231031	5.70	N	118990	500	124 억	498275	N	N	3310	N	N
86	20240215	120706	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	15920	-240	5	-1.49	2223551980	139187	73.09	16340	16340	15850	21000	11320	16160	15975.28	2.00	-42543	16666	16412	16036	15782	15406	16540	15910	125	4840	500	11950	10	1	24861990	3958	10.13	2.17	12	0.56	1572.00	7348.00	23600	20230413	-32.54	14170	20231031	12.35	18460	-13.76	20240102	15340	3.78	20240201	23600	-32.54	20230413	14170	12.35	20231031	5.70	N	118990	500	124 억	498275	N	N	3310	N	N
87	20240215	110703	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	15940	-220	5	-1.36	2035675080	127361	66.88	16340	16340	15850	21000	11320	16160	15983.50	2.00	-39870	16666	16412	16036	15782	15406	16540	15910	125	4840	500	11950	10	1	24861990	3963	10.14	2.17	12	0.51	1572.00	7348.00	23600	20230413	-32.46	14170	20231031	12.49	18460	-13.65	20240102	15340	3.91	20240201	23600	-32.46	20230413	14170	12.49	20231031	5.70	N	118990	500	124 억	498275	N	N	3310	N	N
88	20240215	100702	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	15930	-230	5	-1.42	1392156410	86893	45.63	16340	16340	15850	21000	11320	16160	16021.50	2.00	-20338	16666	16412	16036	15782	15406	16540	15910	125	4840	500	11950	10	1	24861990	3961	10.13	2.17	12	0.35	1572.00	7348.00	23600	20230413	-32.50	14170	20231031	12.42	18460	-13.71	20240102	15340	3.85	20240201	23600	-32.50	20230413	14170	12.42	20231031	5.70	N	118990	500	124 억	498275	N	N	3310	N	N
89	20240215	090703	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	16150	-10	5	-0.06	201021230	12385	6.50	16340	16340	16070	21000	11320	16160	16231.02	2.00	-2271	16666	16412	16036	15782	15406	16540	15910	125	4840	500	11950	10	1	24861990	4015	10.27	2.20	12	0.05	1572.00	7348.00	23600	20230413	-31.57	14170	20231031	13.97	18460	-12.51	20240102	15340	5.28	20240201	23600	-31.57	20230413	14170	13.97	20231031	5.70	N	118990	500	124 억	498275	N	N	3310	N	N
90	20240214	160659	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	16160	160	2	1.00	3041235510	189782	100.91	15800	16290	15660	20800	11200	16000	16024.80	1.80	40299	16533	16266	15983	15716	15433	16400	15850	125	4800	500	11840	10	1	24861990	4018	10.28	2.20	12	0.76	1572.00	7348.00	23600	20230413	-31.53	14170	20231031	14.04	18460	-12.46	20240102	15340	5.35	20240201	23600	-31.53	20230413	14170	14.04	20231031	5.64	N	118990	500	124 억	447536	N	N	3310	N	N
91	20240214	150659	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	16120	120	2	0.75	2885561650	180155	95.79	15800	16290	15660	20800	11200	16000	16017.11	1.80	36387	16533	16266	15983	15716	15433	16400	15850	125	4800	500	11840	10	1	24861990	4008	10.25	2.19	12	0.72	1572.00	7348.00	23600	20230413	-31.69	14170	20231031	13.76	18460	-12.68	20240102	15340	5.08	20240201	23600	-31.69	20230413	14170	13.76	20231031	5.64	N	118990	500	124 억	447536	N	N	1044	N	N
92	20240214	140657	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	16180	180	2	1.12	2266224140	141936	75.47	15800	16200	15660	20800	11200	16000	15966.52	1.80	32182	16533	16266	15983	15716	15433	16400	15850	125	4800	500	11840	10	1	24861990	4023	10.29	2.20	12	0.57	1572.00	7348.00	23600	20230413	-31.44	14170	20231031	14.18	18460	-12.35	20240102	15340	5.48	20240201	23600	-31.44	20230413	14170	14.18	20231031	5.64	N	118990	500	124 억	447536	N	N	1044	N	N
93	20240214	130659	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	16120	120	2	0.75	1956537440	122773	65.28	15800	16180	15660	20800	11200	16000	15936.22	1.80	26508	16533	16266	15983	15716	15433	16400	15850	125	4800	500	11840	10	1	24861990	4008	10.25	2.19	12	0.49	1572.00	7348.00	23600	20230413	-31.69	14170	20231031	13.76	18460	-12.68	20240102	15340	5.08	20240201	23600	-31.69	20230413	14170	13.76	20231031	5.64	N	118990	500	124 억	447536	N	N	1044	N	N
94	20240214	120653	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	16130	130	2	0.81	1609852080	101259	53.84	15800	16150	15660	20800	11200	16000	15898.36	1.80	15328	16533	16266	15983	15716	15433	16400	15850	125	4800	500	11840	10	1	24861990	4010	10.26	2.20	12	0.41	1572.00	7348.00	23600	20230413	-31.65	14170	20231031	13.83	18460	-12.62	20240102	15340	5.15	20240201	23600	-31.65	20230413	14170	13.83	20231031	5.64	N	118990	500	124 억	447536	N	N	1044	N	N
95	20240214	110700	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	16070	70	2	0.44	1276919530	80591	42.85	15800	16150	15660	20800	11200	16000	15844.44	1.80	3439	16533	16266	15983	15716	15433	16400	15850	125	4800	500	11840	10	1	24861990	3995	10.22	2.19	12	0.32	1572.00	7348.00	23600	20230413	-31.91	14170	20231031	13.41	18460	-12.95	20240102	15340	4.76	20240201	23600	-31.91	20230413	14170	13.41	20231031	5.64	N	118990	500	124 억	447536	N	N	1044	N	N
96	20240214	090650	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	15740	-260	5	-1.62	178613250	11334	6.03	15800	15880	15660	20800	11200	16000	15758.98	1.80	-3347	16533	16266	15983	15716	15433	16400	15850	125	4800	500	11840	10	1	24861990	3913	10.01	2.14	12	0.05	1572.00	7348.00	23600	20230413	-33.31	14170	20231031	11.08	18460	-14.73	20240102	15340	2.61	20240201	23600	-33.31	20230413	14170	11.08	20231031	5.64	N	118990	500	124 억	447536	N	N	1044	N	N
97	20240213	160650	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	16000	320	2	2.04	2987543850	186294	104.84	15700	16250	15700	20350	10980	15680	16036.76	1.63	31610	16133	15906	15783	15556	15433	16020	15670	125	4670	500	11600	10	1	24861990	3978	10.18	2.18	12	0.75	1572.00	7348.00	23600	20230413	-32.20	14170	20231031	12.91	18460	-13.33	20240102	15340	4.30	20240201	23600	-32.20	20230413	14170	12.91	20231031	5.63	N	118990	500	124 억	406463	N	N	1044	N	N
98	20240213	150648	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	16020	340	2	2.17	2839414370	177029	99.63	15700	16250	15700	20350	10980	15680	16039.29	1.63	32017	16133	15906	15783	15556	15433	16020	15670	125	4670	500	11600	10	1	24861990	3983	10.19	2.18	12	0.71	1572.00	7348.00	23600	20230413	-32.12	14170	20231031	13.06	18460	-13.22	20240102	15340	4.43	20240201	23600	-32.12	20230413	14170	13.06	20231031	5.63	N	118990	500	124 억	406463	N	N	176	N	N
99	20240213	140656	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	16010	330	2	2.10	2636485550	164349	92.49	15700	16250	15700	20350	10980	15680	16042.02	1.63	32656	16133	15906	15783	15556	15433	16020	15670	125	4670	500	11600	10	1	24861990	3980	10.18	2.18	12	0.66	1572.00	7348.00	23600	20230413	-32.16	14170	20231031	12.99	18460	-13.27	20240102	15340	4.37	20240201	23600	-32.16	20230413	14170	12.99	20231031	5.63	N	118990	500	124 억	406463	N	N	176	N	N
100	20240213	130648	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	16070	390	2	2.49	2470093260	153980	86.65	15700	16250	15700	20350	10980	15680	16041.68	1.63	33921	16133	15906	15783	15556	15433	16020	15670	125	4670	500	11600	10	1	24861990	3995	10.22	2.19	12	0.62	1572.00	7348.00	23600	20230413	-31.91	14170	20231031	13.41	18460	-12.95	20240102	15340	4.76	20240201	23600	-31.91	20230413	14170	13.41	20231031	5.63	N	118990	500	124 억	406463	N	N	176	N	N
101	20240213	120657	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	16070	390	2	2.49	2243713140	139911	78.74	15700	16250	15700	20350	10980	15680	16036.75	1.63	35002	16133	15906	15783	15556	15433	16020	15670	125	4670	500	11600	10	1	24861990	3995	10.22	2.19	12	0.56	1572.00	7348.00	23600	20230413	-31.91	14170	20231031	13.41	18460	-12.95	20240102	15340	4.76	20240201	23600	-31.91	20230413	14170	13.41	20231031	5.63	N	118990	500	124 억	406463	N	N	176	N	N
102	20240213	110656	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	16110	430	2	2.74	1985741210	123847	69.70	15700	16250	15700	20350	10980	15680	16033.86	1.63	29320	16133	15906	15783	15556	15433	16020	15670	125	4670	500	11600	10	1	24861990	4005	10.25	2.19	12	0.50	1572.00	7348.00	23600	20230413	-31.74	14170	20231031	13.69	18460	-12.73	20240102	15340	5.02	20240201	23600	-31.74	20230413	14170	13.69	20231031	5.63	N	118990	500	124 억	406463	N	N	176	N	N
103	20240213	100547	55	50.00	KSQ150	운송장비부품	N	N	N	Y	50	N	15990	310	2	1.98	867747880	54469	30.65	15700	16050	15700	20350	10980	15680	15931.10	1.63	14790	16133	15906	15783	15556	15433	16020	15670	125	4670	500	11600	10	1	24861990	3975	10.17	2.18	12	0.22	1572.00	7348.00	23600	20230413	-32.25	14170	20231031	12.84	18460	-13.38	20240102	15340	4.24	20240201	23600	-32.25	20230413	14170	12.84	20231031	5.63	N	118990	500	124 억	406463	N	N	176	N	N

47 KiB Raw Blame History

47 KiB

Raw Blame History