KissMeData/082270/price/prices-20250201.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

ened 661cdd2e65 Update 2025-02-14 2977 top30,price

2025-02-14 18:11:27 +09:00

34 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250214	160649	57	100.00	KSQ150		기계·장비	N	N	N	N	N	23500	1000	2	4.44	19941942800	895386	258.61	22750	23500	21100	29250	15750	22500	22269.18	6.98	-38066	24833	23666	22983	21816	21133	23325	21475	200	6750	500	15750	50	1	39994174	9399	-34.56	8.09	12	2.24	-680.00	2906.00	24300	20250211	-3.29	9060	20240827	159.38	24300	-3.29	20250211	14300	64.34	20250102	24300	-3.29	20250211	9060	159.38	20240827	0.01	N	082270	500	199 억	2791966	N	N	677	N	N
3	20250214	150647	57	100.00	KSQ150		기계·장비	N	N	N	N	N	22800	300	2	1.33	17179746600	776426	224.25	22750	23200	21100	29250	15750	22500	22126.70	6.98	-18621	24833	23666	22983	21816	21133	23325	21475	200	6750	500	15750	50	1	39994174	9119	-33.53	7.85	12	1.94	-680.00	2906.00	24300	20250211	-6.17	9060	20240827	151.66	24300	-6.17	20250211	14300	59.44	20250102	24300	-6.17	20250211	9060	151.66	20240827	0.01	N	082270	500	199 억	2791966	N	N	0	N	N
4	20250214	140648	57	100.00	KSQ150		기계·장비	N	N	N	N	N	21650	-850	5	-3.78	8164649600	372555	107.60	22750	22900	21200	29250	15750	22500	21915.29	6.98	79148	24833	23666	22983	21816	21133	23325	21475	200	6750	500	15750	50	1	39994174	8659	-31.84	7.45	12	0.93	-680.00	2906.00	24300	20250211	-10.91	9060	20240827	138.96	24300	-10.91	20250211	14300	51.40	20250102	24300	-10.91	20250211	9060	138.96	20240827	0.01	N	082270	500	199 억	2791966	N	N	0	N	N
5	20250214	130651	57	100.00	KSQ150		기계·장비	N	N	N	N	N	21550	-950	5	-4.22	7282171700	331656	95.79	22750	22900	21200	29250	15750	22500	21957.00	6.98	69512	24833	23666	22983	21816	21133	23325	21475	200	6750	500	15750	50	1	39994174	8619	-31.69	7.42	12	0.83	-680.00	2906.00	24300	20250211	-11.32	9060	20240827	137.86	24300	-11.32	20250211	14300	50.70	20250102	24300	-11.32	20250211	9060	137.86	20240827	0.01	N	082270	500	199 억	2791966	N	N	0	N	N
6	20250214	120648	57	100.00	KSQ150		기계·장비	N	N	N	N	N	21800	-700	5	-3.11	6660176350	302940	87.50	22750	22900	21200	29250	15750	22500	21985.13	6.98	76803	24833	23666	22983	21816	21133	23325	21475	200	6750	500	15750	50	1	39994174	8719	-32.06	7.50	12	0.76	-680.00	2906.00	24300	20250211	-10.29	9060	20240827	140.62	24300	-10.29	20250211	14300	52.45	20250102	24300	-10.29	20250211	9060	140.62	20240827	0.01	N	082270	500	199 억	2791966	N	N	0	N	N
7	20250214	110644	57	100.00	KSQ150		기계·장비	N	N	N	N	N	21950	-550	5	-2.44	5993748350	272322	78.65	22750	22900	21200	29250	15750	22500	22009.78	6.98	77475	24833	23666	22983	21816	21133	23325	21475	200	6750	500	15750	50	1	39994174	8779	-32.28	7.55	12	0.68	-680.00	2906.00	24300	20250211	-9.67	9060	20240827	142.27	24300	-9.67	20250211	14300	53.50	20250102	24300	-9.67	20250211	9060	142.27	20240827	0.01	N	082270	500	199 억	2791966	N	N	0	N	N
8	20250214	100646	57	100.00	KSQ150		기계·장비	N	N	N	N	N	22150	-350	5	-1.56	2518811600	112329	32.44	22750	22900	22100	29250	15750	22500	22423.52	6.98	19909	24833	23666	22983	21816	21133	23325	21475	200	6750	500	15750	50	1	39994174	8859	-32.57	7.62	12	0.28	-680.00	2906.00	24300	20250211	-8.85	9060	20240827	144.48	24300	-8.85	20250211	14300	54.90	20250102	24300	-8.85	20250211	9060	144.48	20240827	0.01	N	082270	500	199 억	2791966	N	N	0	N	N
9	20250214	090650	57	100.00	KSQ150		기계·장비	N	N	N	N	N	22800	300	2	1.33	269029900	11907	3.44	22750	22800	22400	29250	15750	22500	22594.26	6.98	-2677	24833	23666	22983	21816	21133	23325	21475	200	6750	500	15750	50	1	39994174	9119	-33.53	7.85	12	0.03	-680.00	2906.00	24300	20250211	-6.17	9060	20240827	151.66	24300	-6.17	20250211	14300	59.44	20250102	24300	-6.17	20250211	9060	151.66	20240827	0.01	N	082270	500	199 억	2791966	N	N	0	N	N
10	20250213	160642	57	100.00	KSQ150		기계·장비	N	N	N	N	N	22500	-700	5	-3.02	7946001400	345008	77.68	23400	24150	22300	30150	16250	23200	23031.51	7.09	-45471	24566	23882	23316	22632	22066	23600	22350	200	6950	500	16240	50	1	39994174	8999	-33.09	7.74	12	0.86	-680.00	2906.00	24300	20250211	-7.41	9060	20240827	148.34	24300	-7.41	20250211	14300	57.34	20250102	24300	-7.41	20250211	9060	148.34	20240827	0.01	N	082270	500	199 억	2837479	N	N	32	N	N
11	20250213	150643	57	100.00	KSQ150		기계·장비	N	N	N	N	N	22500	-700	5	-3.02	7268083100	314744	70.87	23400	24150	22350	30150	16250	23200	23092.05	7.09	-48446	24566	23882	23316	22632	22066	23600	22350	200	6950	500	16240	50	1	39994174	8999	-33.09	7.74	12	0.79	-680.00	2906.00	24300	20250211	-7.41	9060	20240827	148.34	24300	-7.41	20250211	14300	57.34	20250102	24300	-7.41	20250211	9060	148.34	20240827	0.01	N	082270	500	199 억	2837479	N	N	32	N	N
12	20250213	140641	57	100.00	KSQ150		기계·장비	N	N	N	N	N	22700	-500	5	-2.16	5835189000	251288	56.58	23400	24150	22600	30150	16250	23200	23221.12	7.09	-53201	24566	23882	23316	22632	22066	23600	22350	200	6950	500	16240	50	1	39994174	9079	-33.38	7.81	12	0.63	-680.00	2906.00	24300	20250211	-6.58	9060	20240827	150.55	24300	-6.58	20250211	14300	58.74	20250102	24300	-6.58	20250211	9060	150.55	20240827	0.01	N	082270	500	199 억	2837479	N	N	32	N	N
13	20250213	130642	57	100.00	KSQ150		기계·장비	N	N	N	N	N	22700	-500	5	-2.16	5120443100	219827	49.50	23400	24150	22650	30150	16250	23200	23293.06	7.09	-45406	24566	23882	23316	22632	22066	23600	22350	200	6950	500	16240	50	1	39994174	9079	-33.38	7.81	12	0.55	-680.00	2906.00	24300	20250211	-6.58	9060	20240827	150.55	24300	-6.58	20250211	14300	58.74	20250102	24300	-6.58	20250211	9060	150.55	20240827	0.01	N	082270	500	199 억	2837479	N	N	32	N	N
14	20250213	120642	57	100.00	KSQ150		기계·장비	N	N	N	N	N	23100	-100	5	-0.43	4169700850	178108	40.10	23400	24150	22800	30150	16250	23200	23411.08	7.09	-30783	24566	23882	23316	22632	22066	23600	22350	200	6950	500	16240	50	1	39994174	9239	-33.97	7.95	12	0.45	-680.00	2906.00	24300	20250211	-4.94	9060	20240827	154.97	24300	-4.94	20250211	14300	61.54	20250102	24300	-4.94	20250211	9060	154.97	20240827	0.01	N	082270	500	199 억	2837479	N	N	32	N	N
15	20250213	110639	57	100.00	KSQ150		기계·장비	N	N	N	N	N	23300	100	2	0.43	3661391650	156136	35.16	23400	24150	22800	30150	16250	23200	23450.02	7.09	-26174	24566	23882	23316	22632	22066	23600	22350	200	6950	500	16240	50	1	39994174	9319	-34.26	8.02	12	0.39	-680.00	2906.00	24300	20250211	-4.12	9060	20240827	157.17	24300	-4.12	20250211	14300	62.94	20250102	24300	-4.12	20250211	9060	157.17	20240827	0.01	N	082270	500	199 억	2837479	N	N	32	N	N
16	20250213	100643	57	100.00	KSQ150		기계·장비	N	N	N	N	N	23350	150	2	0.65	2591805750	109815	24.73	23400	24150	23000	30150	16250	23200	23601.56	7.09	-18294	24566	23882	23316	22632	22066	23600	22350	200	6950	500	16240	50	1	39994174	9339	-34.34	8.04	12	0.27	-680.00	2906.00	24300	20250211	-3.91	9060	20240827	157.73	24300	-3.91	20250211	14300	63.29	20250102	24300	-3.91	20250211	9060	157.73	20240827	0.01	N	082270	500	199 억	2837479	N	N	32	N	N
17	20250213	090638	57	100.00	KSQ150		기계·장비	N	N	N	N	N	23300	100	2	0.43	283591400	12148	2.74	23400	23650	23200	30150	16250	23200	23344.70	7.09	-3597	24566	23882	23316	22632	22066	23600	22350	200	6950	500	16240	50	1	39994174	9319	-34.26	8.02	12	0.03	-680.00	2906.00	24300	20250211	-4.12	9060	20240827	157.17	24300	-4.12	20250211	14300	62.94	20250102	24300	-4.12	20250211	9060	157.17	20240827	0.01	N	082270	500	199 억	2837479	N	N	32	N	N
18	20250212	160637	57	100.00	KSQ150		기계·장비	N	N	N	N	N	23200	-650	5	-2.73	10303676700	441155	26.39	23350	24000	22750	31000	16700	23850	23356.00	7.30	-84829	25883	24866	23283	22266	20683	25375	22775	200	7150	500	16690	50	1	39994174	9279	-34.12	7.98	12	1.10	-680.00	2906.00	24300	20250211	-4.53	9060	20240827	156.07	24300	-4.53	20250211	14300	62.24	20250102	24300	-4.53	20250211	9060	156.07	20240827	0.01	N	082270	500	199 억	2918271	N	N	32	N	N
19	20250212	150637	57	100.00	KSQ150		기계·장비	N	N	N	N	N	23550	-300	5	-1.26	9642405000	412839	24.70	23350	24000	22750	31000	16700	23850	23356.19	7.30	-74785	25883	24866	23283	22266	20683	25375	22775	200	7150	500	16690	50	1	39994174	9419	-34.63	8.10	12	1.03	-680.00	2906.00	24300	20250211	-3.09	9060	20240827	159.93	24300	-3.09	20250211	14300	64.69	20250102	24300	-3.09	20250211	9060	159.93	20240827	0.01	N	082270	500	199 억	2918271	N	N	943	N	N
20	20250212	140638	57	100.00	KSQ150		기계·장비	N	N	N	N	N	23350	-500	5	-2.10	8771831250	375609	22.47	23350	24000	22750	31000	16700	23850	23353.47	7.30	-66147	25883	24866	23283	22266	20683	25375	22775	200	7150	500	16690	50	1	39994174	9339	-34.34	8.04	12	0.94	-680.00	2906.00	24300	20250211	-3.91	9060	20240827	157.73	24300	-3.91	20250211	14300	63.29	20250102	24300	-3.91	20250211	9060	157.73	20240827	0.01	N	082270	500	199 억	2918271	N	N	943	N	N
21	20250212	130640	57	100.00	KSQ150		기계·장비	N	N	N	N	N	22950	-900	5	-3.77	7723958900	330571	19.77	23350	24000	22750	31000	16700	23850	23365.33	7.30	-47050	25883	24866	23283	22266	20683	25375	22775	200	7150	500	16690	50	1	39994174	9179	-33.75	7.90	12	0.83	-680.00	2906.00	24300	20250211	-5.56	9060	20240827	153.31	24300	-5.56	20250211	14300	60.49	20250102	24300	-5.56	20250211	9060	153.31	20240827	0.01	N	082270	500	199 억	2918271	N	N	943	N	N
22	20250212	120638	57	100.00	KSQ150		기계·장비	N	N	N	N	N	22950	-900	5	-3.77	7111179000	303888	18.18	23350	24000	22750	31000	16700	23850	23400.48	7.30	-45333	25883	24866	23283	22266	20683	25375	22775	200	7150	500	16690	50	1	39994174	9179	-33.75	7.90	12	0.76	-680.00	2906.00	24300	20250211	-5.56	9060	20240827	153.31	24300	-5.56	20250211	14300	60.49	20250102	24300	-5.56	20250211	9060	153.31	20240827	0.01	N	082270	500	199 억	2918271	N	N	943	N	N
23	20250212	110635	57	100.00	KSQ150		기계·장비	N	N	N	N	N	23300	-550	5	-2.31	6505184000	277622	16.61	23350	24000	22750	31000	16700	23850	23431.62	7.30	-33851	25883	24866	23283	22266	20683	25375	22775	200	7150	500	16690	50	1	39994174	9319	-34.26	8.02	12	0.69	-680.00	2906.00	24300	20250211	-4.12	9060	20240827	157.17	24300	-4.12	20250211	14300	62.94	20250102	24300	-4.12	20250211	9060	157.17	20240827	0.01	N	082270	500	199 억	2918271	N	N	943	N	N
24	20250212	100637	57	100.00	KSQ150		기계·장비	N	N	N	N	N	23300	-550	5	-2.31	3907032600	164992	9.87	23350	24000	23250	31000	16700	23850	23680.01	7.30	-31392	25883	24866	23283	22266	20683	25375	22775	200	7150	500	16690	50	1	39994174	9319	-34.26	8.02	12	0.41	-680.00	2906.00	24300	20250211	-4.12	9060	20240827	157.17	24300	-4.12	20250211	14300	62.94	20250102	24300	-4.12	20250211	9060	157.17	20240827	0.01	N	082270	500	199 억	2918271	N	N	943	N	N
25	20250212	090640	57	100.00	KSQ150		기계·장비	N	N	N	N	N	23450	-400	5	-1.68	1209435450	51092	3.06	23350	24000	23250	31000	16700	23850	23671.30	7.30	-4566	25883	24866	23283	22266	20683	25375	22775	200	7150	500	16690	50	1	39994174	9379	-34.49	8.07	12	0.13	-680.00	2906.00	24300	20250211	-3.50	9060	20240827	158.83	24300	-3.50	20250211	14300	63.99	20250102	24300	-3.50	20250211	9060	158.83	20240827	0.01	N	082270	500	199 억	2918271	N	N	943	N	N
26	20250211	160639	57	100.00	KSQ150	신고가	기계·장비	N	N	N	N	N	23850	2300	2	10.67	38881955800	1664535	175.61	22100	24300	21700	28000	15100	21550	23358.98	6.45	338736	23583	22566	21283	20266	18983	21925	19625	200	6450	500	15080	50	1	39994174	9539	-35.07	8.21	12	4.16	-680.00	2906.00	24300	20250211	-1.85	9060	20240827	163.25	24300	-1.85	20250211	14300	66.78	20250102	24300	-1.85	20250211	9060	163.25	20240827	0.01	N	082270	500	199 억	2578481	N	N	943	N	N
27	20250211	150638	57	100.00	KSQ150	신고가	기계·장비	N	N	N	N	N	23400	1850	2	8.58	36976455400	1584406	167.15	22100	24300	21700	28000	15100	21550	23337.74	6.45	336540	23583	22566	21283	20266	18983	21925	19625	200	6450	500	15080	50	1	39994174	9359	-34.41	8.05	12	3.96	-680.00	2906.00	24300	20250211	-3.70	9060	20240827	158.28	24300	-3.70	20250211	14300	63.64	20250102	24300	-3.70	20250211	9060	158.28	20240827	0.01	N	082270	500	199 억	2578481	N	N	4286	N	N
28	20250211	140639	57	100.00	KSQ150	신고가	기계·장비	N	N	N	N	N	23750	2200	2	10.21	34433810850	1475947	155.71	22100	24300	21700	28000	15100	21550	23329.98	6.45	316526	23583	22566	21283	20266	18983	21925	19625	200	6450	500	15080	50	1	39994174	9499	-34.93	8.17	12	3.69	-680.00	2906.00	24300	20250211	-2.26	9060	20240827	162.14	24300	-2.26	20250211	14300	66.08	20250102	24300	-2.26	20250211	9060	162.14	20240827	0.01	N	082270	500	199 억	2578481	N	N	4286	N	N
29	20250211	130638	57	100.00	KSQ150	신고가	기계·장비	N	N	N	N	N	23600	2050	2	9.51	30387238600	1306462	137.83	22100	24300	21700	28000	15100	21550	23259.18	6.45	280422	23583	22566	21283	20266	18983	21925	19625	200	6450	500	15080	50	1	39994174	9439	-34.71	8.12	12	3.27	-680.00	2906.00	24300	20250211	-2.88	9060	20240827	160.49	24300	-2.88	20250211	14300	65.03	20250102	24300	-2.88	20250211	9060	160.49	20240827	0.01	N	082270	500	199 억	2578481	N	N	4286	N	N
30	20250211	120637	57	100.00	KSQ150	신고가	기계·장비	N	N	N	N	N	23650	2100	2	9.74	29181245750	1255183	132.42	22100	24300	21700	28000	15100	21550	23248.60	6.45	272514	23583	22566	21283	20266	18983	21925	19625	200	6450	500	15080	50	1	39994174	9459	-34.78	8.14	12	3.14	-680.00	2906.00	24300	20250211	-2.67	9060	20240827	161.04	24300	-2.67	20250211	14300	65.38	20250102	24300	-2.67	20250211	9060	161.04	20240827	0.01	N	082270	500	199 억	2578481	N	N	4286	N	N
31	20250211	110638	57	100.00	KSQ150	신고가	기계·장비	N	N	N	N	N	23950	2400	2	11.14	25217078550	1086989	114.68	22100	24300	21700	28000	15100	21550	23199.02	6.45	253407	23583	22566	21283	20266	18983	21925	19625	200	6450	500	15080	50	1	39994174	9579	-35.22	8.24	12	2.72	-680.00	2906.00	24300	20250211	-1.44	9060	20240827	164.35	24300	-1.44	20250211	14300	67.48	20250102	24300	-1.44	20250211	9060	164.35	20240827	0.01	N	082270	500	199 억	2578481	N	N	4286	N	N
32	20250211	100639	57	100.00	KSQ150		기계·장비	N	N	N	N	N	22950	1400	2	6.50	11572178450	510124	53.82	22100	23150	21700	28000	15100	21550	22685.03	6.45	76665	23583	22566	21283	20266	18983	21925	19625	200	6450	500	15080	50	1	39994174	9179	-33.75	7.90	12	1.28	-680.00	2906.00	23500	20241017	-2.34	9060	20240827	153.31	23150	-0.86	20250211	14300	60.49	20250102	23500	-2.34	20241017	9060	153.31	20240827	0.01	N	082270	500	199 억	2578481	N	N	4286	N	N
33	20250211	090640	57	100.00	KSQ150		기계·장비	N	N	N	N	N	22850	1300	2	6.03	3256505600	146047	15.41	22100	22900	21700	28000	15100	21550	22297.65	6.45	49108	23583	22566	21283	20266	18983	21925	19625	200	6450	500	15080	50	1	39994174	9139	-33.60	7.86	12	0.37	-680.00	2906.00	23500	20241017	-2.77	9060	20240827	152.21	22900	-0.22	20250211	14300	59.79	20250102	23500	-2.77	20241017	9060	152.21	20240827	0.01	N	082270	500	199 억	2578481	N	N	4286	N	N
34	20250210	160634	57	100.00	KSQ150		기계·장비	N	N	N	N	N	21550	1400	2	6.95	19161688450	911973	265.38	22300	22300	20000	26150	14150	20150	21008.66	6.86	-180403	21590	20870	20380	19660	19170	20625	19415	200	6000	500	14100	50	1	39994174	8619	-31.69	7.42	12	2.28	-680.00	2906.00	23500	20241017	-8.30	9060	20240827	137.86	22300	-3.36	20250210	14300	50.70	20250102	23500	-8.30	20241017	9060	137.86	20240827	0.01	N	082270	500	199 억	2744251	N	N	4286	N	N
35	20250210	150634	57	100.00	KSQ150		기계·장비	N	N	N	N	N	20050	-100	5	-0.50	15234065500	725029	210.98	22300	22300	20000	26150	14150	20150	21012.15	6.86	-144705	21590	20870	20380	19660	19170	20625	19415	200	6000	500	14100	50	1	39994174	8019	-29.49	6.90	12	1.81	-680.00	2906.00	23500	20241017	-14.68	9060	20240827	121.30	22300	-10.09	20250210	14300	40.21	20250102	23500	-14.68	20241017	9060	121.30	20240827	0.01	N	082270	500	199 억	2744251	N	N	1851	N	N
36	20250210	140633	57	100.00	KSQ150		기계·장비	N	N	N	N	N	20600	450	2	2.23	13961203950	662502	192.79	22300	22300	20000	26150	14150	20150	21074.02	6.86	-132837	21590	20870	20380	19660	19170	20625	19415	200	6000	500	14100	50	1	39994174	8239	-30.29	7.09	12	1.66	-680.00	2906.00	23500	20241017	-12.34	9060	20240827	127.37	22300	-7.62	20250210	14300	44.06	20250102	23500	-12.34	20241017	9060	127.37	20240827	0.01	N	082270	500	199 억	2744251	N	N	1851	N	N
37	20250210	130635	57	100.00	KSQ150		기계·장비	N	N	N	N	N	20550	400	2	1.99	12739946800	603030	175.48	22300	22300	20000	26150	14150	20150	21127.22	6.86	-108291	21590	20870	20380	19660	19170	20625	19415	200	6000	500	14100	50	1	39994174	8219	-30.22	7.07	12	1.51	-680.00	2906.00	23500	20241017	-12.55	9060	20240827	126.82	22300	-7.85	20250210	14300	43.71	20250102	23500	-12.55	20241017	9060	126.82	20240827	0.01	N	082270	500	199 억	2744251	N	N	1851	N	N
38	20250210	120632	57	100.00	KSQ150		기계·장비	N	N	N	N	N	20600	450	2	2.23	12188500050	576319	167.71	22300	22300	20000	26150	14150	20150	21149.59	6.86	-96823	21590	20870	20380	19660	19170	20625	19415	200	6000	500	14100	50	1	39994174	8239	-30.29	7.09	12	1.44	-680.00	2906.00	23500	20241017	-12.34	9060	20240827	127.37	22300	-7.62	20250210	14300	44.06	20250102	23500	-12.34	20241017	9060	127.37	20240827	0.01	N	082270	500	199 억	2744251	N	N	1851	N	N
39	20250210	110630	57	100.00	KSQ150		기계·장비	N	N	N	N	N	20650	500	2	2.48	11161945000	526218	153.13	22300	22300	20000	26150	14150	20150	21212.46	6.86	-83771	21590	20870	20380	19660	19170	20625	19415	200	6000	500	14100	50	1	39994174	8259	-30.37	7.11	12	1.32	-680.00	2906.00	23500	20241017	-12.13	9060	20240827	127.92	22300	-7.40	20250210	14300	44.41	20250102	23500	-12.13	20241017	9060	127.92	20240827	0.01	N	082270	500	199 억	2744251	N	N	1851	N	N
40	20250210	100630	57	100.00	KSQ150		기계·장비	N	N	N	N	N	20550	400	2	1.99	8769625750	408781	118.95	22300	22300	20500	26150	14150	20150	21454.42	6.86	-40018	21590	20870	20380	19660	19170	20625	19415	200	6000	500	14100	50	1	39994174	8219	-30.22	7.07	12	1.02	-680.00	2906.00	23500	20241017	-12.55	9060	20240827	126.82	22300	-7.85	20250210	14300	43.71	20250102	23500	-12.55	20241017	9060	126.82	20240827	0.01	N	082270	500	199 억	2744251	N	N	1851	N	N
41	20250210	090627	57	100.00	KSQ150		기계·장비	N	N	N	N	N	21450	1300	2	6.45	2445359150	112226	32.66	22300	22300	21200	26150	14150	20150	21795.61	6.86	-25103	21590	20870	20380	19660	19170	20625	19415	200	6000	500	14100	50	1	39994174	8579	-31.54	7.38	12	0.28	-680.00	2906.00	23500	20241017	-8.72	9060	20240827	136.75	22300	-3.81	20250210	14300	50.00	20250102	23500	-8.72	20241017	9060	136.75	20240827	0.01	N	082270	500	199 억	2744251	N	N	1851	N	N
42	20250207	160623	57	100.00	KSQ150		기계·장비	N	N	N	N	N	20150	-800	5	-3.82	6862530150	337353	34.70	21000	21100	19890	27200	14700	20950	20342.35	7.10	-122136	23230	22090	20660	19520	18090	22660	20090	200	6250	500	14660	50	1	39994174	8059	-29.63	6.93	12	0.84	-680.00	2906.00	23500	20241017	-14.26	9060	20240827	122.41	21800	-7.57	20250206	14300	40.91	20250102	23500	-14.26	20241017	9060	122.41	20240827	0.01	N	082270	500	199 억	2839370	N	N	1851	N	N
43	20250207	150625	57	100.00	KSQ150		기계·장비	N	N	N	N	N	20100	-850	5	-4.06	6279029100	308242	31.70	21000	21100	19890	27200	14700	20950	20370.45	7.10	-115654	23230	22090	20660	19520	18090	22660	20090	200	6250	500	14660	50	1	39994174	8039	-29.56	6.92	12	0.77	-680.00	2906.00	23500	20241017	-14.47	9060	20240827	121.85	21800	-7.80	20250206	14300	40.56	20250102	23500	-14.47	20241017	9060	121.85	20240827	0.01	N	082270	500	199 억	2839370	N	N	1075	N	N
44	20250207	140624	57	100.00	KSQ150		기계·장비	N	N	N	N	N	20150	-800	5	-3.82	4832998350	236060	24.28	21000	21100	20100	27200	14700	20950	20473.60	7.10	-78211	23230	22090	20660	19520	18090	22660	20090	200	6250	500	14660	50	1	39994174	8059	-29.63	6.93	12	0.59	-680.00	2906.00	23500	20241017	-14.26	9060	20240827	122.41	21800	-7.57	20250206	14300	40.91	20250102	23500	-14.26	20241017	9060	122.41	20240827	0.01	N	082270	500	199 억	2839370	N	N	1075	N	N
45	20250207	130623	57	100.00	KSQ150		기계·장비	N	N	N	N	N	20350	-600	5	-2.86	4138291000	201836	20.76	21000	21100	20100	27200	14700	20950	20503.24	7.10	-61352	23230	22090	20660	19520	18090	22660	20090	200	6250	500	14660	50	1	39994174	8139	-29.93	7.00	12	0.50	-680.00	2906.00	23500	20241017	-13.40	9060	20240827	124.61	21800	-6.65	20250206	14300	42.31	20250102	23500	-13.40	20241017	9060	124.61	20240827	0.01	N	082270	500	199 억	2839370	N	N	1075	N	N
46	20250207	120623	57	100.00	KSQ150		기계·장비	N	N	N	N	N	20400	-550	5	-2.63	3627897750	176924	18.20	21000	21100	20100	27200	14700	20950	20505.40	7.10	-54745	23230	22090	20660	19520	18090	22660	20090	200	6250	500	14660	50	1	39994174	8159	-30.00	7.02	12	0.44	-680.00	2906.00	23500	20241017	-13.19	9060	20240827	125.17	21800	-6.42	20250206	14300	42.66	20250102	23500	-13.19	20241017	9060	125.17	20240827	0.01	N	082270	500	199 억	2839370	N	N	1075	N	N
47	20250207	110621	57	100.00	KSQ150		기계·장비	N	N	N	N	N	20500	-450	5	-2.15	2944665150	143316	14.74	21000	21100	20100	27200	14700	20950	20546.66	7.10	-38071	23230	22090	20660	19520	18090	22660	20090	200	6250	500	14660	50	1	39994174	8199	-30.15	7.05	12	0.36	-680.00	2906.00	23500	20241017	-12.77	9060	20240827	126.27	21800	-5.96	20250206	14300	43.36	20250102	23500	-12.77	20241017	9060	126.27	20240827	0.01	N	082270	500	199 억	2839370	N	N	1075	N	N
48	20250207	100623	57	100.00	KSQ150		기계·장비	N	N	N	N	N	20450	-500	5	-2.39	2161661950	104938	10.79	21000	21100	20100	27200	14700	20950	20599.42	7.10	-15511	23230	22090	20660	19520	18090	22660	20090	200	6250	500	14660	50	1	39994174	8179	-30.07	7.04	12	0.26	-680.00	2906.00	23500	20241017	-12.98	9060	20240827	125.72	21800	-6.19	20250206	14300	43.01	20250102	23500	-12.98	20241017	9060	125.72	20240827	0.01	N	082270	500	199 억	2839370	N	N	1075	N	N
49	20250207	090626	57	100.00	KSQ150		기계·장비	N	N	N	N	N	20450	-500	5	-2.39	638139850	31027	3.19	21000	21000	20100	27200	14700	20950	20567.24	7.10	-1124	23230	22090	20660	19520	18090	22660	20090	200	6250	500	14660	50	1	39994174	8179	-30.07	7.04	12	0.08	-680.00	2906.00	23500	20241017	-12.98	9060	20240827	125.72	21800	-6.19	20250206	14300	43.01	20250102	23500	-12.98	20241017	9060	125.72	20240827	0.01	N	082270	500	199 억	2839370	N	N	1075	N	N
50	20250206	160607	57	100.00	KSQ150		기계·장비	N	N	N	N	N	20950	1860	2	9.74	20296683230	966971	216.02	19510	21800	19230	24800	13370	19090	20989.97	6.40	274835	20123	19606	19053	18536	17983	19330	18260	200	5710	500	13360	50	1	39994174	8379	-30.81	7.21	12	2.42	-680.00	2906.00	23500	20241017	-10.85	9060	20240827	131.24	21800	-3.90	20250206	14300	46.50	20250102	23500	-10.85	20241017	9060	131.24	20240827	0.01	N	082270	500	199 억	2560417	N	N	1075	N	N
51	20250206	150611	57	100.00	KSQ150		기계·장비	N	N	N	N	N	20950	1860	2	9.74	19790112030	942783	210.62	19510	21800	19230	24800	13370	19090	20991.16	6.40	265523	20123	19606	19053	18536	17983	19330	18260	200	5710	500	13360	50	1	39994174	8379	-30.81	7.21	12	2.36	-680.00	2906.00	23500	20241017	-10.85	9060	20240827	131.24	21800	-3.90	20250206	14300	46.50	20250102	23500	-10.85	20241017	9060	131.24	20240827	0.01	N	082270	500	199 억	2560417	N	N	342	N	N
52	20250206	140612	57	100.00	KSQ150		기계·장비	N	N	N	N	N	20650	1560	2	8.17	17989078330	857128	191.48	19510	21800	19230	24800	13370	19090	20987.62	6.40	239713	20123	19606	19053	18536	17983	19330	18260	200	5710	500	13360	50	1	39994174	8259	-30.37	7.11	12	2.14	-680.00	2906.00	23500	20241017	-12.13	9060	20240827	127.92	21800	-5.28	20250206	14300	44.41	20250102	23500	-12.13	20241017	9060	127.92	20240827	0.01	N	082270	500	199 억	2560417	N	N	342	N	N
53	20250206	130610	57	100.00	KSQ150		기계·장비	N	N	N	N	N	20850	1760	2	9.22	17088237330	813317	181.70	19510	21800	19230	24800	13370	19090	21010.55	6.40	235623	20123	19606	19053	18536	17983	19330	18260	200	5710	500	13360	50	1	39994174	8339	-30.66	7.17	12	2.03	-680.00	2906.00	23500	20241017	-11.28	9060	20240827	130.13	21800	-4.36	20250206	14300	45.80	20250102	23500	-11.28	20241017	9060	130.13	20240827	0.01	N	082270	500	199 억	2560417	N	N	342	N	N
54	20250206	120607	57	100.00	KSQ150		기계·장비	N	N	N	N	N	20800	1710	2	8.96	16523012330	786191	175.64	19510	21800	19230	24800	13370	19090	21016.54	6.40	229885	20123	19606	19053	18536	17983	19330	18260	200	5710	500	13360	50	1	39994174	8319	-30.59	7.16	12	1.97	-680.00	2906.00	23500	20241017	-11.49	9060	20240827	129.58	21800	-4.59	20250206	14300	45.45	20250102	23500	-11.49	20241017	9060	129.58	20240827	0.01	N	082270	500	199 억	2560417	N	N	342	N	N
55	20250206	110602	57	100.00	KSQ150		기계·장비	N	N	N	N	N	21050	1960	2	10.27	15938582730	758260	169.40	19510	21800	19230	24800	13370	19090	21019.94	6.40	230751	20123	19606	19053	18536	17983	19330	18260	200	5710	500	13360	50	1	39994174	8419	-30.96	7.24	12	1.90	-680.00	2906.00	23500	20241017	-10.43	9060	20240827	132.34	21800	-3.44	20250206	14300	47.20	20250102	23500	-10.43	20241017	9060	132.34	20240827	0.01	N	082270	500	199 억	2560417	N	N	342	N	N
56	20250206	100604	57	100.00	KSQ150		기계·장비	N	N	N	N	N	21150	2060	2	10.79	13554539930	644160	143.91	19510	21800	19230	24800	13370	19090	21042.19	6.40	230034	20123	19606	19053	18536	17983	19330	18260	200	5710	500	13360	50	1	39994174	8459	-31.10	7.28	12	1.61	-680.00	2906.00	23500	20241017	-10.00	9060	20240827	133.44	21800	-2.98	20250206	14300	47.90	20250102	23500	-10.00	20241017	9060	133.44	20240827	0.01	N	082270	500	199 억	2560417	N	N	342	N	N
57	20250206	090611	57	100.00	KSQ150		기계·장비	N	N	N	N	N	20050	960	2	5.03	958441480	48310	10.79	19510	20300	19230	24800	13370	19090	19839.40	6.40	18491	20123	19606	19053	18536	17983	19330	18260	200	5710	500	13360	50	1	39994174	8019	-29.49	6.90	12	0.12	-680.00	2906.00	23500	20241017	-14.68	9060	20240827	121.30	20450	-1.96	20250204	14300	40.21	20250102	23500	-14.68	20241017	9060	121.30	20240827	0.01	N	082270	500	199 억	2560417	N	N	342	N	N
58	20250205	160602	57	100.00	KSQ150		기계·장비	N	N	N	N	N	19090	-720	5	-3.63	8515826000	446715	52.98	19300	19570	18500	25750	13870	19810	19062.53	6.78	-157401	22096	20952	19306	18162	16516	21525	18735	200	5940	500	13860	10	1	39994174	7635	-28.07	6.57	12	1.12	-680.00	2906.00	23500	20241017	-18.77	9060	20240827	110.71	20450	-6.65	20250204	14300	33.50	20250102	23500	-18.77	20241017	9060	110.71	20240827	0.01	N	082270	500	199 억	2713271	N	N	342	N	N
59	20250205	150604	57	100.00	KSQ150		기계·장비	N	N	N	N	N	19020	-790	5	-3.99	8251374270	432835	51.33	19300	19570	18500	25750	13870	19810	19062.84	6.78	-154993	22096	20952	19306	18162	16516	21525	18735	200	5940	500	13860	10	1	39994174	7607	-27.97	6.55	12	1.08	-680.00	2906.00	23500	20241017	-19.06	9060	20240827	109.93	20450	-6.99	20250204	14300	33.01	20250102	23500	-19.06	20241017	9060	109.93	20240827	0.01	N	082270	500	199 억	2713271	N	N	1400	N	N
60	20250205	140605	57	100.00	KSQ150		기계·장비	N	N	N	N	N	19070	-740	5	-3.74	7286372100	382061	45.31	19300	19570	18500	25750	13870	19810	19070.43	6.78	-121158	22096	20952	19306	18162	16516	21525	18735	200	5940	500	13860	10	1	39994174	7627	-28.04	6.56	12	0.96	-680.00	2906.00	23500	20241017	-18.85	9060	20240827	110.49	20450	-6.75	20250204	14300	33.36	20250102	23500	-18.85	20241017	9060	110.49	20240827	0.01	N	082270	500	199 억	2713271	N	N	1400	N	N
61	20250205	130603	57	100.00	KSQ150		기계·장비	N	N	N	N	N	19170	-640	5	-3.23	6452787680	338437	40.13	19300	19570	18500	25750	13870	19810	19065.53	6.78	-101349	22096	20952	19306	18162	16516	21525	18735	200	5940	500	13860	10	1	39994174	7667	-28.19	6.60	12	0.85	-680.00	2906.00	23500	20241017	-18.43	9060	20240827	111.59	20450	-6.26	20250204	14300	34.06	20250102	23500	-18.43	20241017	9060	111.59	20240827	0.01	N	082270	500	199 억	2713271	N	N	1400	N	N
62	20250205	120604	57	100.00	KSQ150		기계·장비	N	N	N	N	N	19080	-730	5	-3.69	6181049050	324242	38.45	19300	19570	18500	25750	13870	19810	19062.12	6.78	-96214	22096	20952	19306	18162	16516	21525	18735	200	5940	500	13860	10	1	39994174	7631	-28.06	6.57	12	0.81	-680.00	2906.00	23500	20241017	-18.81	9060	20240827	110.60	20450	-6.70	20250204	14300	33.43	20250102	23500	-18.81	20241017	9060	110.60	20240827	0.01	N	082270	500	199 억	2713271	N	N	1400	N	N
63	20250205	110604	57	100.00	KSQ150		기계·장비	N	N	N	N	N	19220	-590	5	-2.98	5660519610	297033	35.22	19300	19570	18500	25750	13870	19810	19055.83	6.78	-87602	22096	20952	19306	18162	16516	21525	18735	200	5940	500	13860	10	1	39994174	7687	-28.26	6.61	12	0.74	-680.00	2906.00	23500	20241017	-18.21	9060	20240827	112.14	20450	-6.01	20250204	14300	34.41	20250102	23500	-18.21	20241017	9060	112.14	20240827	0.01	N	082270	500	199 억	2713271	N	N	1400	N	N
64	20250205	100609	57	100.00	KSQ150		기계·장비	N	N	N	N	N	19290	-520	5	-2.62	4845767340	254867	30.22	19300	19570	18500	25750	13870	19810	19011.64	6.78	-76100	22096	20952	19306	18162	16516	21525	18735	200	5940	500	13860	10	1	39994174	7715	-28.37	6.64	12	0.64	-680.00	2906.00	23500	20241017	-17.91	9060	20240827	112.91	20450	-5.67	20250204	14300	34.90	20250102	23500	-17.91	20241017	9060	112.91	20240827	0.01	N	082270	500	199 억	2713271	N	N	1400	N	N
65	20250205	090612	57	100.00	KSQ150		기계·장비	N	N	N	N	N	18740	-1070	5	-5.40	1783497530	93534	11.09	19300	19570	18500	25750	13870	19810	19064.62	6.78	-16341	22096	20952	19306	18162	16516	21525	18735	200	5940	500	13860	10	1	39994174	7495	-27.56	6.45	12	0.23	-680.00	2906.00	23500	20241017	-20.26	9060	20240827	106.84	20450	-8.36	20250204	14300	31.05	20250102	23500	-20.26	20241017	9060	106.84	20240827	0.01	N	082270	500	199 억	2713271	N	N	1400	N	N
66	20250204	160554	57	100.00	KSQ150		기계·장비	N	N	N	N	N	19810	810	2	4.26	16097885330	838558	225.43	19250	20450	17660	24700	13300	19000	19195.81	6.98	-69551	20266	19632	18716	18082	17166	19950	18400	200	5700	500	13300	10	1	39994174	7923	-29.13	6.82	12	2.10	-680.00	2906.00	23500	20241017	-15.70	9060	20240827	118.65	20450	-3.13	20250204	14300	38.53	20250102	23500	-15.70	20241017	9060	118.65	20240827	0.01	N	082270	500	199 억	2790843	N	N	1400	N	N
67	20250204	150559	57	100.00	KSQ150		기계·장비	N	N	N	N	N	19980	980	2	5.16	13579716450	712711	191.60	19250	20450	17660	24700	13300	19000	19053.61	6.98	-69711	20266	19632	18716	18082	17166	19950	18400	200	5700	500	13300	10	1	39994174	7991	-29.38	6.88	12	1.78	-680.00	2906.00	23500	20241017	-14.98	9060	20240827	120.53	20450	-2.30	20250204	14300	39.72	20250102	23500	-14.98	20241017	9060	120.53	20240827	0.01	N	082270	500	199 억	2790843	N	N	3126	N	N
68	20250204	140557	57	100.00	KSQ150		기계·장비	N	N	N	N	N	18110	-890	5	-4.68	3986221460	213564	57.41	19250	19450	18090	24700	13300	19000	18665.23	6.98	-68599	20266	19632	18716	18082	17166	19950	18400	200	5700	500	13300	10	1	39994174	7243	-26.63	6.23	12	0.53	-680.00	2906.00	23500	20241017	-22.94	9060	20240827	99.89	19990	-9.40	20250115	14300	26.64	20250102	23500	-22.94	20241017	9060	99.89	20240827	0.01	N	082270	500	199 억	2790843	N	N	3126	N	N
69	20250204	130558	57	100.00	KSQ150		기계·장비	N	N	N	N	N	18760	-240	5	-1.26	2802243770	149099	40.08	19250	19450	18450	24700	13300	19000	18794.52	6.98	-36397	20266	19632	18716	18082	17166	19950	18400	200	5700	500	13300	10	1	39994174	7503	-27.59	6.46	12	0.37	-680.00	2906.00	23500	20241017	-20.17	9060	20240827	107.06	19990	-6.15	20250115	14300	31.19	20250102	23500	-20.17	20241017	9060	107.06	20240827	0.01	N	082270	500	199 억	2790843	N	N	3126	N	N
70	20250204	120603	57	100.00	KSQ150		기계·장비	N	N	N	N	N	18800	-200	5	-1.05	2499919490	132948	35.74	19250	19450	18450	24700	13300	19000	18803.74	6.98	-31633	20266	19632	18716	18082	17166	19950	18400	200	5700	500	13300	10	1	39994174	7519	-27.65	6.47	12	0.33	-680.00	2906.00	23500	20241017	-20.00	9060	20240827	107.51	19990	-5.95	20250115	14300	31.47	20250102	23500	-20.00	20241017	9060	107.51	20240827	0.01	N	082270	500	199 억	2790843	N	N	3126	N	N
71	20250204	110551	57	100.00	KSQ150		기계·장비	N	N	N	N	N	18560	-440	5	-2.32	2212197340	117644	31.63	19250	19450	18450	24700	13300	19000	18804.17	6.98	-30562	20266	19632	18716	18082	17166	19950	18400	200	5700	500	13300	10	1	39994174	7423	-27.29	6.39	12	0.29	-680.00	2906.00	23500	20241017	-21.02	9060	20240827	104.86	19990	-7.15	20250115	14300	29.79	20250102	23500	-21.02	20241017	9060	104.86	20240827	0.01	N	082270	500	199 억	2790843	N	N	3126	N	N
72	20250204	100557	57	100.00	KSQ150		기계·장비	N	N	N	N	N	18880	-120	5	-0.63	1235434820	65272	17.55	19250	19450	18630	24700	13300	19000	18927.49	6.98	-5924	20266	19632	18716	18082	17166	19950	18400	200	5700	500	13300	10	1	39994174	7551	-27.76	6.50	12	0.16	-680.00	2906.00	23500	20241017	-19.66	9060	20240827	108.39	19990	-5.55	20250115	14300	32.03	20250102	23500	-19.66	20241017	9060	108.39	20240827	0.01	N	082270	500	199 억	2790843	N	N	3126	N	N
73	20250204	090556	57	100.00	KSQ150		기계·장비	N	N	N	N	N	18980	-20	5	-0.11	183452260	9545	2.57	19250	19450	18980	24700	13300	19000	19219.72	6.98	1497	20266	19632	18716	18082	17166	19950	18400	200	5700	500	13300	10	1	39994174	7591	-27.91	6.53	12	0.02	-680.00	2906.00	23500	20241017	-19.23	9060	20240827	109.49	19990	-5.05	20250115	14300	32.73	20250102	23500	-19.23	20241017	9060	109.49	20240827	0.01	N	082270	500	199 억	2790843	N	N	3126	N	N

34 KiB Raw Blame History

34 KiB

Raw Blame History