KissMeData/039030/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

ened f87bafcc10 Update 2024-12-10 2959 top30,price

2024-12-10 18:14:01 +09:00

28 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	20241210	160439	55	30.00	KSQ150	기계.장비	N	N	N	Y	40	N	130600	-5400	5	-3.97	16242052300	121149	104.54	138500	140800	129800	176800	95200	136000	134075.38	23.59	-21654	144933	140466	137633	133166	130333	139050	131750	62	40800	500	97920	100	1	12319550	16089	43.93	2.82	12	0.98	2973.00	46383.00	281000	20240412	-53.52	113500	20241129	15.07	281000	-53.52	20240412	113500	15.07	20241129	281000	-53.52	20240412	113500	15.07	20241129	2.46	N	039030	500	61 억	2905979	N	N	492	N	N
3	20241210	150440	55	30.00	KSQ150	기계.장비	N	N	N	Y	40	N	130600	-5400	5	-3.97	14215043400	105652	91.17	138500	140800	129800	176800	95200	136000	134545.75	23.59	-19222	144933	140466	137633	133166	130333	139050	131750	62	40800	500	97920	100	1	12319550	16089	43.93	2.82	12	0.86	2973.00	46383.00	281000	20240412	-53.52	113500	20241129	15.07	281000	-53.52	20240412	113500	15.07	20241129	281000	-53.52	20240412	113500	15.07	20241129	2.46	N	039030	500	61 억	2905979	N	N	2736	N	N
4	20241210	140439	55	30.00	KSQ150	기계.장비	N	N	N	Y	40	N	134100	-1900	5	-1.40	10897172000	80440	69.41	138500	140800	131000	176800	95200	136000	135469.49	23.59	-13281	144933	140466	137633	133166	130333	139050	131750	62	40800	500	97920	100	1	12319550	16521	45.11	2.89	12	0.65	2973.00	46383.00	281000	20240412	-52.28	113500	20241129	18.15	281000	-52.28	20240412	113500	18.15	20241129	281000	-52.28	20240412	113500	18.15	20241129	2.46	N	039030	500	61 억	2905979	N	N	2736	N	N
5	20241210	130438	55	30.00	KSQ150	기계.장비	N	N	N	Y	40	N	133000	-3000	5	-2.21	9758532700	71923	62.06	138500	140800	131000	176800	95200	136000	135680.23	23.59	-12152	144933	140466	137633	133166	130333	139050	131750	62	40800	500	97920	100	1	12319550	16385	44.74	2.87	12	0.58	2973.00	46383.00	281000	20240412	-52.67	113500	20241129	17.18	281000	-52.67	20240412	113500	17.18	20241129	281000	-52.67	20240412	113500	17.18	20241129	2.46	N	039030	500	61 억	2905979	N	N	2736	N	N
6	20241210	120439	55	30.00	KSQ150	기계.장비	N	N	N	Y	40	N	133000	-3000	5	-2.21	8964395400	65947	56.91	138500	140800	131000	176800	95200	136000	135933.32	23.59	-10871	144933	140466	137633	133166	130333	139050	131750	62	40800	500	97920	100	1	12319550	16385	44.74	2.87	12	0.54	2973.00	46383.00	281000	20240412	-52.67	113500	20241129	17.18	281000	-52.67	20240412	113500	17.18	20241129	281000	-52.67	20240412	113500	17.18	20241129	2.46	N	039030	500	61 억	2905979	N	N	2736	N	N
7	20241210	110438	55	30.00	KSQ150	기계.장비	N	N	N	Y	40	N	133300	-2700	5	-1.99	7169036000	52410	45.23	138500	140800	132400	176800	95200	136000	136787.72	23.59	-9288	144933	140466	137633	133166	130333	139050	131750	62	40800	500	97920	100	1	12319550	16422	44.84	2.87	12	0.43	2973.00	46383.00	281000	20240412	-52.56	113500	20241129	17.44	281000	-52.56	20240412	113500	17.44	20241129	281000	-52.56	20240412	113500	17.44	20241129	2.46	N	039030	500	61 억	2905979	N	N	2736	N	N
8	20241210	100438	55	30.00	KSQ150	기계.장비	N	N	N	Y	40	N	137400	1400	2	1.03	3338597800	24217	20.90	138500	140800	136000	176800	95200	136000	137862.59	23.59	-7397	144933	140466	137633	133166	130333	139050	131750	62	40800	500	97920	100	1	12319550	16927	46.22	2.96	12	0.20	2973.00	46383.00	281000	20240412	-51.10	113500	20241129	21.06	281000	-51.10	20240412	113500	21.06	20241129	281000	-51.10	20240412	113500	21.06	20241129	2.46	N	039030	500	61 억	2905979	N	N	2736	N	N
9	20241210	090441	55	30.00	KSQ150	기계.장비	N	N	N	Y	40	N	138400	2400	2	1.76	638862800	4591	3.96	138500	140800	138000	176800	95200	136000	139163.06	23.59	-1222	144933	140466	137633	133166	130333	139050	131750	62	40800	500	97920	100	1	12319550	17050	46.55	2.98	12	0.04	2973.00	46383.00	281000	20240412	-50.75	113500	20241129	21.94	281000	-50.75	20240412	113500	21.94	20241129	281000	-50.75	20240412	113500	21.94	20241129	2.46	N	039030	500	61 억	2905979	N	N	2736	N	N
10	20241209	160437	55	30.00	KSQ150	기계.장비	N	N	N	Y	40	N	136000	-5300	5	-3.75	15954035800	115726	63.90	138400	142100	134800	183600	99000	141300	137863.12	23.65	-12480	147633	144466	139133	135966	130633	146050	137550	62	42300	500	101730	100	1	12319550	16755	45.75	2.93	12	0.94	2973.00	46383.00	281000	20240412	-51.60	113500	20241129	19.82	281000	-51.60	20240412	113500	19.82	20241129	281000	-51.60	20240412	113500	19.82	20241129	2.33	N	039030	500	61 억	2914164	N	N	2736	N	N
11	20241209	150439	55	30.00	KSQ150	기계.장비	N	N	N	Y	40	N	136700	-4600	5	-3.26	14841802200	107558	59.39	138400	142100	134800	183600	99000	141300	137988.80	23.65	-12191	147633	144466	139133	135966	130633	146050	137550	62	42300	500	101730	100	1	12319550	16841	45.98	2.95	12	0.87	2973.00	46383.00	281000	20240412	-51.35	113500	20241129	20.44	281000	-51.35	20240412	113500	20.44	20241129	281000	-51.35	20240412	113500	20.44	20241129	2.33	N	039030	500	61 억	2914164	N	N	1207	N	N
12	20241209	140438	55	30.00	KSQ150	기계.장비	N	N	N	Y	40	N	136600	-4700	5	-3.33	12456212100	90026	49.71	138400	142100	136200	183600	99000	141300	138362.35	23.65	-9897	147633	144466	139133	135966	130633	146050	137550	62	42300	500	101730	100	1	12319550	16829	45.95	2.95	12	0.73	2973.00	46383.00	281000	20240412	-51.39	113500	20241129	20.35	281000	-51.39	20240412	113500	20.35	20241129	281000	-51.39	20240412	113500	20.35	20241129	2.33	N	039030	500	61 억	2914164	N	N	1207	N	N
13	20241209	130439	55	30.00	KSQ150	기계.장비	N	N	N	Y	40	N	137100	-4200	5	-2.97	10373461200	74824	41.31	138400	142100	136200	183600	99000	141300	138638.12	23.65	-8848	147633	144466	139133	135966	130633	146050	137550	62	42300	500	101730	100	1	12319550	16890	46.12	2.96	12	0.61	2973.00	46383.00	281000	20240412	-51.21	113500	20241129	20.79	281000	-51.21	20240412	113500	20.79	20241129	281000	-51.21	20240412	113500	20.79	20241129	2.33	N	039030	500	61 억	2914164	N	N	1207	N	N
14	20241209	120438	55	30.00	KSQ150	기계.장비	N	N	N	Y	40	N	138500	-2800	5	-1.98	9121200300	65754	36.31	138400	142100	136200	183600	99000	141300	138717.00	23.65	-5908	147633	144466	139133	135966	130633	146050	137550	62	42300	500	101730	100	1	12319550	17063	46.59	2.99	12	0.53	2973.00	46383.00	281000	20240412	-50.71	113500	20241129	22.03	281000	-50.71	20240412	113500	22.03	20241129	281000	-50.71	20240412	113500	22.03	20241129	2.33	N	039030	500	61 억	2914164	N	N	1207	N	N
15	20241209	110439	55	30.00	KSQ150	기계.장비	N	N	N	Y	40	N	137900	-3400	5	-2.41	8203260200	59111	32.64	138400	142100	136200	183600	99000	141300	138777.18	23.65	-3442	147633	144466	139133	135966	130633	146050	137550	62	42300	500	101730	100	1	12319550	16989	46.38	2.97	12	0.48	2973.00	46383.00	281000	20240412	-50.93	113500	20241129	21.50	281000	-50.93	20240412	113500	21.50	20241129	281000	-50.93	20240412	113500	21.50	20241129	2.33	N	039030	500	61 억	2914164	N	N	1207	N	N
16	20241209	100437	55	30.00	KSQ150	기계.장비	N	N	N	Y	40	N	139500	-1800	5	-1.27	5653823800	40905	22.59	138400	139900	136200	183600	99000	141300	138218.33	23.65	1266	147633	144466	139133	135966	130633	146050	137550	62	42300	500	101730	100	1	12319550	17186	46.92	3.01	12	0.33	2973.00	46383.00	281000	20240412	-50.36	113500	20241129	22.91	281000	-50.36	20240412	113500	22.91	20241129	281000	-50.36	20240412	113500	22.91	20241129	2.33	N	039030	500	61 억	2914164	N	N	1207	N	N
17	20241209	090436	55	30.00	KSQ150	기계.장비	N	N	N	Y	40	N	137200	-4100	5	-2.90	1747369500	12630	6.97	138400	139900	136700	183600	99000	141300	138350.48	23.65	4377	147633	144466	139133	135966	130633	146050	137550	62	42300	500	101730	100	1	12319550	16902	46.15	2.96	12	0.10	2973.00	46383.00	281000	20240412	-51.17	113500	20241129	20.88	281000	-51.17	20240412	113500	20.88	20241129	281000	-51.17	20240412	113500	20.88	20241129	2.33	N	039030	500	61 억	2914164	N	N	1207	N	N
18	20241206	160434	55	30.00	KSQ150	기계.장비	N	N	N	Y	40	N	141300	-300	5	-0.21	24898964700	180673	52.58	140300	142300	133800	184000	99200	141600	137801.59	23.84	-14856	157466	149532	137466	129532	117466	153500	133500	62	42400	500	101950	100	1	12319550	17408	47.53	3.05	12	1.47	2973.00	46383.00	281000	20240412	-49.72	113500	20241129	24.49	281000	-49.72	20240412	113500	24.49	20241129	281000	-49.72	20240412	113500	24.49	20241129	2.33	N	039030	500	61 억	2936456	N	N	1201	N	N
19	20241206	150436	55	30.00	KSQ150	기계.장비	N	N	N	Y	40	N	141700	100	2	0.07	23549787700	171101	49.80	140300	142300	133800	184000	99200	141600	137631.94	23.84	-10449	157466	149532	137466	129532	117466	153500	133500	62	42400	500	101950	100	1	12319550	17457	47.66	3.05	12	1.39	2973.00	46383.00	281000	20240412	-49.57	113500	20241129	24.85	281000	-49.57	20240412	113500	24.85	20241129	281000	-49.57	20240412	113500	24.85	20241129	2.33	N	039030	500	61 억	2936456	N	N	1556	N	N
20	20241206	140434	55	30.00	KSQ150	기계.장비	N	N	N	Y	40	N	138900	-2700	5	-1.91	20018634900	146051	42.51	140300	141200	133800	184000	99200	141600	137059.59	23.84	985	157466	149532	137466	129532	117466	153500	133500	62	42400	500	101950	100	1	12319550	17112	46.72	2.99	12	1.19	2973.00	46383.00	281000	20240412	-50.57	113500	20241129	22.38	281000	-50.57	20240412	113500	22.38	20241129	281000	-50.57	20240412	113500	22.38	20241129	2.33	N	039030	500	61 억	2936456	N	N	1556	N	N
21	20241206	130435	55	30.00	KSQ150	기계.장비	N	N	N	Y	40	N	136200	-5400	5	-3.81	17722543800	129479	37.68	140300	141200	133800	184000	99200	141600	136868.21	23.84	9589	157466	149532	137466	129532	117466	153500	133500	62	42400	500	101950	100	1	12319550	16779	45.81	2.94	12	1.05	2973.00	46383.00	281000	20240412	-51.53	113500	20241129	20.00	281000	-51.53	20240412	113500	20.00	20241129	281000	-51.53	20240412	113500	20.00	20241129	2.33	N	039030	500	61 억	2936456	N	N	1556	N	N
22	20241206	120433	55	30.00	KSQ150	기계.장비	N	N	N	Y	40	N	137600	-4000	5	-2.82	15667678300	114398	33.29	140300	141200	133800	184000	99200	141600	136949.17	23.84	8891	157466	149532	137466	129532	117466	153500	133500	62	42400	500	101950	100	1	12319550	16952	46.28	2.97	12	0.93	2973.00	46383.00	281000	20240412	-51.03	113500	20241129	21.23	281000	-51.03	20240412	113500	21.23	20241129	281000	-51.03	20240412	113500	21.23	20241129	2.33	N	039030	500	61 억	2936456	N	N	1556	N	N
23	20241206	110435	55	30.00	KSQ150	기계.장비	N	N	N	Y	40	N	136800	-4800	5	-3.39	13233837900	96768	28.16	140300	141200	133800	184000	99200	141600	136747.98	23.84	16930	157466	149532	137466	129532	117466	153500	133500	62	42400	500	101950	100	1	12319550	16853	46.01	2.95	12	0.79	2973.00	46383.00	281000	20240412	-51.32	113500	20241129	20.53	281000	-51.32	20240412	113500	20.53	20241129	281000	-51.32	20240412	113500	20.53	20241129	2.33	N	039030	500	61 억	2936456	N	N	1556	N	N
24	20241206	100432	55	30.00	KSQ150	기계.장비	N	N	N	Y	40	N	136000	-5600	5	-3.95	8675428100	63150	18.38	140300	141200	134600	184000	99200	141600	137364.17	23.84	17305	157466	149532	137466	129532	117466	153500	133500	62	42400	500	101950	100	1	12319550	16755	45.75	2.93	12	0.51	2973.00	46383.00	281000	20240412	-51.60	113500	20241129	19.82	281000	-51.60	20240412	113500	19.82	20241129	281000	-51.60	20240412	113500	19.82	20241129	2.33	N	039030	500	61 억	2936456	N	N	1556	N	N
25	20241206	090434	55	30.00	KSQ150	기계.장비	N	N	N	Y	40	N	140700	-900	5	-0.64	1450249200	10335	3.01	140300	141200	139500	184000	99200	141600	140297.86	23.84	3075	157466	149532	137466	129532	117466	153500	133500	62	42400	500	101950	100	1	12319550	17334	47.33	3.03	12	0.08	2973.00	46383.00	281000	20240412	-49.93	113500	20241129	23.96	281000	-49.93	20240412	113500	23.96	20241129	281000	-49.93	20240412	113500	23.96	20241129	2.33	N	039030	500	61 억	2936456	N	N	1556	N	N
26	20241205	160427	55	30.00	KSQ150	기계.장비	N	N	N	Y	40	N	141600	17200	2	13.83	47570353700	342386	422.34	126000	145400	125400	161700	87100	124400	138936.42	24.14	-40868	128933	126666	124133	121866	119333	127800	123000	62	37300	500	89560	100	1	12319550	17444	47.63	3.05	12	2.78	2973.00	46383.00	281000	20240412	-49.61	113500	20241129	24.76	281000	-49.61	20240412	113500	24.76	20241129	281000	-49.61	20240412	113500	24.76	20241129	2.41	N	039030	500	61 억	2973768	N	N	1553	N	N
27	20241205	150430	55	30.00	KSQ150	기계.장비	N	N	N	Y	40	N	141700	17300	2	13.91	45662671500	328924	405.73	126000	145400	125400	161700	87100	124400	138824.38	24.14	-42583	128933	126666	124133	121866	119333	127800	123000	62	37300	500	89560	100	1	12319550	17457	47.66	3.05	12	2.67	2973.00	46383.00	281000	20240412	-49.57	113500	20241129	24.85	281000	-49.57	20240412	113500	24.85	20241129	281000	-49.57	20240412	113500	24.85	20241129	2.41	N	039030	500	61 억	2973768	N	N	2109	N	N
28	20241205	140428	55	30.00	KSQ150	기계.장비	N	N	N	Y	40	N	144100	19700	2	15.84	38500072900	278690	343.77	126000	145400	125400	161700	87100	124400	138146.59	24.14	-35112	128933	126666	124133	121866	119333	127800	123000	62	37300	500	89560	100	1	12319550	17752	48.47	3.11	12	2.26	2973.00	46383.00	281000	20240412	-48.72	113500	20241129	26.96	281000	-48.72	20240412	113500	26.96	20241129	281000	-48.72	20240412	113500	26.96	20241129	2.41	N	039030	500	61 억	2973768	N	N	2109	N	N
29	20241205	130428	55	30.00	KSQ150	기계.장비	N	N	N	Y	40	N	143100	18700	2	15.03	28955744600	212298	261.87	126000	143700	125400	161700	87100	124400	136391.98	24.14	-26347	128933	126666	124133	121866	119333	127800	123000	62	37300	500	89560	100	1	12319550	17629	48.13	3.09	12	1.72	2973.00	46383.00	281000	20240412	-49.07	113500	20241129	26.08	281000	-49.07	20240412	113500	26.08	20241129	281000	-49.07	20240412	113500	26.08	20241129	2.41	N	039030	500	61 억	2973768	N	N	2109	N	N
30	20241205	120429	55	30.00	KSQ150	기계.장비	N	N	N	Y	40	N	139600	15200	2	12.22	22164539400	164311	202.68	126000	139800	125400	161700	87100	124400	134893.83	24.14	-13362	128933	126666	124133	121866	119333	127800	123000	62	37300	500	89560	100	1	12319550	17198	46.96	3.01	12	1.33	2973.00	46383.00	281000	20240412	-50.32	113500	20241129	23.00	281000	-50.32	20240412	113500	23.00	20241129	281000	-50.32	20240412	113500	23.00	20241129	2.41	N	039030	500	61 억	2973768	N	N	2109	N	N
31	20241205	110427	55	30.00	KSQ150	기계.장비	N	N	N	Y	40	N	137900	13500	2	10.85	18153719500	135428	167.05	126000	138900	125400	161700	87100	124400	134047.02	24.14	-10895	128933	126666	124133	121866	119333	127800	123000	62	37300	500	89560	100	1	12319550	16989	46.38	2.97	12	1.10	2973.00	46383.00	281000	20240412	-50.93	113500	20241129	21.50	281000	-50.93	20240412	113500	21.50	20241129	281000	-50.93	20240412	113500	21.50	20241129	2.41	N	039030	500	61 억	2973768	N	N	2109	N	N
32	20241205	100426	55	30.00	KSQ150	기계.장비	N	N	N	Y	40	N	134200	9800	2	7.88	10638861500	80475	99.27	126000	135500	125400	161700	87100	124400	132200.83	24.14	-5289	128933	126666	124133	121866	119333	127800	123000	62	37300	500	89560	100	1	12319550	16533	45.14	2.89	12	0.65	2973.00	46383.00	281000	20240412	-52.24	113500	20241129	18.24	281000	-52.24	20240412	113500	18.24	20241129	281000	-52.24	20240412	113500	18.24	20241129	2.41	N	039030	500	61 억	2973768	N	N	2109	N	N
33	20241205	090429	55	30.00	KSQ150	기계.장비	N	N	N	Y	40	N	129700	5300	2	4.26	1327749900	10400	12.83	126000	130000	125400	161700	87100	124400	127668.26	24.14	-2478	128933	126666	124133	121866	119333	127800	123000	62	37300	500	89560	100	1	12319550	15978	43.63	2.80	12	0.08	2973.00	46383.00	281000	20240412	-53.84	113500	20241129	14.27	281000	-53.84	20240412	113500	14.27	20241129	281000	-53.84	20240412	113500	14.27	20241129	2.41	N	039030	500	61 억	2973768	N	N	2109	N	N
34	20241204	160421	55	30.00	KSQ150	기계.장비	N	N	N	Y	40	N	124400	-700	5	-0.56	10062112800	80954	48.55	121700	126400	121600	162600	87600	125100	124294.19	24.15	-2618	133433	129266	122633	118466	111833	131350	120550	62	37500	500	90070	100	1	12319550	15326	41.84	2.68	12	0.66	2973.00	46383.00	281000	20240412	-55.73	113500	20241129	9.60	281000	-55.73	20240412	113500	9.60	20241129	281000	-55.73	20240412	113500	9.60	20241129	2.41	N	039030	500	61 억	2975763	N	N	2108	N	N
35	20241204	150422	55	30.00	KSQ150	기계.장비	N	N	N	Y	40	N	124400	-700	5	-0.56	9338017100	75129	45.05	121700	126400	121600	162600	87600	125100	124293.11	24.15	-1970	133433	129266	122633	118466	111833	131350	120550	62	37500	500	90070	100	1	12319550	15326	41.84	2.68	12	0.61	2973.00	46383.00	281000	20240412	-55.73	113500	20241129	9.60	281000	-55.73	20240412	113500	9.60	20241129	281000	-55.73	20240412	113500	9.60	20241129	2.41	N	039030	500	61 억	2975763	N	N	3306	N	N
36	20241204	140422	55	30.00	KSQ150	기계.장비	N	N	N	Y	40	N	123800	-1300	5	-1.04	8225748300	66160	39.67	121700	126400	121600	162600	87600	125100	124331.14	24.15	769	133433	129266	122633	118466	111833	131350	120550	62	37500	500	90070	100	1	12319550	15252	41.64	2.67	12	0.54	2973.00	46383.00	281000	20240412	-55.94	113500	20241129	9.07	281000	-55.94	20240412	113500	9.07	20241129	281000	-55.94	20240412	113500	9.07	20241129	2.41	N	039030	500	61 억	2975763	N	N	3306	N	N
37	20241204	130418	55	30.00	KSQ150	기계.장비	N	N	N	Y	40	N	124300	-800	5	-0.64	7774033800	62520	37.49	121700	126400	121600	162600	87600	125100	124344.75	24.15	2376	133433	129266	122633	118466	111833	131350	120550	62	37500	500	90070	100	1	12319550	15313	41.81	2.68	12	0.51	2973.00	46383.00	281000	20240412	-55.77	113500	20241129	9.52	281000	-55.77	20240412	113500	9.52	20241129	281000	-55.77	20240412	113500	9.52	20241129	2.41	N	039030	500	61 억	2975763	N	N	3306	N	N
38	20241204	120416	55	30.00	KSQ150	기계.장비	N	N	N	Y	40	N	125800	700	2	0.56	7161691400	57605	34.54	121700	126400	121600	162600	87600	125100	124324.13	24.15	5103	133433	129266	122633	118466	111833	131350	120550	62	37500	500	90070	100	1	12319550	15498	42.31	2.71	12	0.47	2973.00	46383.00	281000	20240412	-55.23	113500	20241129	10.84	281000	-55.23	20240412	113500	10.84	20241129	281000	-55.23	20240412	113500	10.84	20241129	2.41	N	039030	500	61 억	2975763	N	N	3306	N	N
39	20241204	110414	55	30.00	KSQ150	기계.장비	N	N	N	Y	40	N	122200	-2900	5	-2.32	5244724100	42189	25.30	121700	126400	121700	162600	87600	125100	124314.97	24.15	4700	133433	129266	122633	118466	111833	131350	120550	62	37500	500	90070	100	1	12319550	15054	41.10	2.63	12	0.34	2973.00	46383.00	281000	20240412	-56.51	113500	20241129	7.67	281000	-56.51	20240412	113500	7.67	20241129	281000	-56.51	20240412	113500	7.67	20241129	2.41	N	039030	500	61 억	2975763	N	N	3306	N	N
40	20241204	100414	55	30.00	KSQ150	기계.장비	N	N	N	Y	40	N	124400	-700	5	-0.56	4474905800	35945	21.56	121700	126400	121700	162600	87600	125100	124493.14	24.15	6100	133433	129266	122633	118466	111833	131350	120550	62	37500	500	90070	100	1	12319550	15326	41.84	2.68	12	0.29	2973.00	46383.00	281000	20240412	-55.73	113500	20241129	9.60	281000	-55.73	20240412	113500	9.60	20241129	281000	-55.73	20240412	113500	9.60	20241129	2.41	N	039030	500	61 억	2975763	N	N	3306	N	N
41	20241204	090419	55	30.00	KSQ150	기계.장비	N	N	N	Y	40	N	124500	-600	5	-0.48	682563700	5562	3.34	121700	124600	121700	162600	87600	125100	122719.11	24.15	926	133433	129266	122633	118466	111833	131350	120550	62	37500	500	90070	100	1	12319550	15338	41.88	2.68	12	0.05	2973.00	46383.00	281000	20240412	-55.69	113500	20241129	9.69	281000	-55.69	20240412	113500	9.69	20241129	281000	-55.69	20240412	113500	9.69	20241129	2.41	N	039030	500	61 억	2975763	N	N	3306	N	N
42	20241203	160442	55	30.00	KSQ150	기계.장비	N	N	N	Y	40	N	125100	10200	2	8.88	20488996700	166608	185.02	116400	126800	116000	149300	80500	114900	122979.23	24.00	22318	120033	117466	116133	113566	112233	116800	112900	62	34400	500	82720	100	1	12319550	15412	42.08	2.70	12	1.35	2973.00	46383.00	281000	20240412	-55.48	113500	20241129	10.22	281000	-55.48	20240412	113500	10.22	20241129	281000	-55.48	20240412	113500	10.22	20241129	2.47	N	039030	500	61 억	2956328	N	N	3282	N	N
43	20241203	150451	55	30.00	KSQ150	기계.장비	N	N	N	Y	40	N	125300	10400	2	9.05	19411163300	157997	175.46	116400	126800	116000	149300	80500	114900	122860.37	24.00	23920	120033	117466	116133	113566	112233	116800	112900	62	34400	500	82720	100	1	12319550	15436	42.15	2.70	12	1.28	2973.00	46383.00	281000	20240412	-55.41	113500	20241129	10.40	281000	-55.41	20240412	113500	10.40	20241129	281000	-55.41	20240412	113500	10.40	20241129	2.47	N	039030	500	61 억	2956328	N	N	3129	N	N
44	20241203	140443	55	30.00	KSQ150	기계.장비	N	N	N	Y	40	N	126700	11800	2	10.27	17373482200	141832	157.51	116400	126700	116000	149300	80500	114900	122496.12	24.00	23792	120033	117466	116133	113566	112233	116800	112900	62	34400	500	82720	100	1	12319550	15609	42.62	2.73	12	1.15	2973.00	46383.00	281000	20240412	-54.91	113500	20241129	11.63	281000	-54.91	20240412	113500	11.63	20241129	281000	-54.91	20240412	113500	11.63	20241129	2.47	N	039030	500	61 억	2956328	N	N	3129	N	N
45	20241203	130440	55	30.00	KSQ150	기계.장비	N	N	N	Y	40	N	124500	9600	2	8.36	14869204000	121863	135.33	116400	125500	116000	149300	80500	114900	122018.72	24.00	18847	120033	117466	116133	113566	112233	116800	112900	62	34400	500	82720	100	1	12319550	15338	41.88	2.68	12	0.99	2973.00	46383.00	281000	20240412	-55.69	113500	20241129	9.69	281000	-55.69	20240412	113500	9.69	20241129	281000	-55.69	20240412	113500	9.69	20241129	2.47	N	039030	500	61 억	2956328	N	N	3129	N	N
46	20241203	120457	55	30.00	KSQ150	기계.장비	N	N	N	Y	40	N	125300	10400	2	9.05	13597881400	111650	123.99	116400	125500	116000	149300	80500	114900	121793.40	24.00	17174	120033	117466	116133	113566	112233	116800	112900	62	34400	500	82720	100	1	12319550	15436	42.15	2.70	12	0.91	2973.00	46383.00	281000	20240412	-55.41	113500	20241129	10.40	281000	-55.41	20240412	113500	10.40	20241129	281000	-55.41	20240412	113500	10.40	20241129	2.47	N	039030	500	61 억	2956328	N	N	3129	N	N
47	20241203	110441	55	30.00	KSQ150	기계.장비	N	N	N	Y	40	N	122400	7500	2	6.53	10733494900	88525	98.31	116400	123600	116000	149300	80500	114900	121251.84	24.00	9732	120033	117466	116133	113566	112233	116800	112900	62	34400	500	82720	100	1	12319550	15079	41.17	2.64	12	0.72	2973.00	46383.00	281000	20240412	-56.44	113500	20241129	7.84	281000	-56.44	20240412	113500	7.84	20241129	281000	-56.44	20240412	113500	7.84	20241129	2.47	N	039030	500	61 억	2956328	N	N	3129	N	N
48	20241203	100432	55	30.00	KSQ150	기계.장비	N	N	N	Y	40	N	121600	6700	2	5.83	7125996500	58859	65.36	116400	122900	116000	149300	80500	114900	121074.29	24.00	13907	120033	117466	116133	113566	112233	116800	112900	62	34400	500	82720	100	1	12319550	14981	40.90	2.62	12	0.48	2973.00	46383.00	281000	20240412	-56.73	113500	20241129	7.14	281000	-56.73	20240412	113500	7.14	20241129	281000	-56.73	20240412	113500	7.14	20241129	2.47	N	039030	500	61 억	2956328	N	N	3129	N	N
49	20241203	090431	55	30.00	KSQ150	기계.장비	N	N	N	Y	40	N	118900	4000	2	3.48	938382000	7978	8.86	116400	119000	116000	149300	80500	114900	117638.72	24.00	2423	120033	117466	116133	113566	112233	116800	112900	62	34400	500	82720	100	1	12319550	14648	39.99	2.56	12	0.06	2973.00	46383.00	281000	20240412	-57.69	113500	20241129	4.76	281000	-57.69	20240412	113500	4.76	20241129	281000	-57.69	20240412	113500	4.76	20241129	2.47	N	039030	500	61 억	2956328	N	N	3129	N	N
50	20241202	160419	55	30.00	KSQ150	기계.장비	N	N	N	Y	40	N	114900	-1300	5	-1.12	10427233300	89657	72.17	118700	118700	114800	151000	81400	116200	116304.53	23.95	13616	122533	119366	116433	113266	110333	117900	111800	62	34800	500	83660	100	1	12319550	14155	38.65	2.48	12	0.73	2973.00	46383.00	281000	20240412	-59.11	113500	20241129	1.23	281000	-59.11	20240412	113500	1.23	20241129	281000	-59.11	20240412	113500	1.23	20241129	2.46	N	039030	500	61 억	2950213	N	N	3129	N	N
51	20241202	150446	55	30.00	KSQ150	기계.장비	N	N	N	Y	40	N	115600	-600	5	-0.52	9353195200	80331	64.66	118700	118700	114800	151000	81400	116200	116433.34	23.95	11941	122533	119366	116433	113266	110333	117900	111800	62	34800	500	83660	100	1	12319550	14241	38.88	2.49	12	0.65	2973.00	46383.00	281000	20240412	-58.86	113500	20241129	1.85	281000	-58.86	20240412	113500	1.85	20241129	281000	-58.86	20240412	113500	1.85	20241129	2.46	N	039030	500	61 억	2950213	N	N	4253	N	N
52	20241202	140430	55	30.00	KSQ150	기계.장비	N	N	N	Y	40	N	116300	100	2	0.09	7647431200	65632	52.83	118700	118700	114800	151000	81400	116200	116520.10	23.95	12995	122533	119366	116433	113266	110333	117900	111800	62	34800	500	83660	100	1	12319550	14328	39.12	2.51	12	0.53	2973.00	46383.00	281000	20240412	-58.61	113500	20241129	2.47	281000	-58.61	20240412	113500	2.47	20241129	281000	-58.61	20240412	113500	2.47	20241129	2.46	N	039030	500	61 억	2950213	N	N	4253	N	N
53	20241202	130432	55	30.00	KSQ150	기계.장비	N	N	N	Y	40	N	116300	100	2	0.09	4858597000	41865	33.70	118700	118700	114800	151000	81400	116200	116053.74	23.95	5957	122533	119366	116433	113266	110333	117900	111800	62	34800	500	83660	100	1	12319550	14328	39.12	2.51	12	0.34	2973.00	46383.00	281000	20240412	-58.61	113500	20241129	2.47	281000	-58.61	20240412	113500	2.47	20241129	281000	-58.61	20240412	113500	2.47	20241129	2.46	N	039030	500	61 억	2950213	N	N	4253	N	N
54	20241202	120446	55	30.00	KSQ150	기계.장비	N	N	N	Y	40	N	115900	-300	5	-0.26	3625125600	31194	25.11	118700	118700	114800	151000	81400	116200	116212.29	23.95	2386	122533	119366	116433	113266	110333	117900	111800	62	34800	500	83660	100	1	12319550	14278	38.98	2.50	12	0.25	2973.00	46383.00	281000	20240412	-58.75	113500	20241129	2.11	281000	-58.75	20240412	113500	2.11	20241129	281000	-58.75	20240412	113500	2.11	20241129	2.46	N	039030	500	61 억	2950213	N	N	4253	N	N
55	20241202	110421	55	30.00	KSQ150	기계.장비	N	N	N	Y	40	N	116000	-200	5	-0.17	3193990100	27469	22.11	118700	118700	114800	151000	81400	116200	116276.31	23.95	2236	122533	119366	116433	113266	110333	117900	111800	62	34800	500	83660	100	1	12319550	14291	39.02	2.50	12	0.22	2973.00	46383.00	281000	20240412	-58.72	113500	20241129	2.20	281000	-58.72	20240412	113500	2.20	20241129	281000	-58.72	20240412	113500	2.20	20241129	2.46	N	039030	500	61 억	2950213	N	N	4253	N	N
56	20241202	100419	55	30.00	KSQ150	기계.장비	N	N	N	Y	40	N	116000	-200	5	-0.17	2019358600	17366	13.98	118700	118700	114800	151000	81400	116200	116282.55	23.95	-337	122533	119366	116433	113266	110333	117900	111800	62	34800	500	83660	100	1	12319550	14291	39.02	2.50	12	0.14	2973.00	46383.00	281000	20240412	-58.72	113500	20241129	2.20	281000	-58.72	20240412	113500	2.20	20241129	281000	-58.72	20240412	113500	2.20	20241129	2.46	N	039030	500	61 억	2950213	N	N	4253	N	N
57	20241202	090420	55	30.00	KSQ150	기계.장비	N	N	N	Y	40	N	117300	1100	2	0.95	284805800	2415	1.94	118700	118700	117100	151000	81400	116200	117968.63	23.95	-268	122533	119366	116433	113266	110333	117900	111800	62	34800	500	83660	100	1	12319550	14451	39.46	2.53	12	0.02	2973.00	46383.00	281000	20240412	-58.26	113500	20241129	3.35	281000	-58.26	20240412	113500	3.35	20241129	281000	-58.26	20240412	113500	3.35	20241129	2.46	N	039030	500	61 억	2950213	N	N	4253	N	N

28 KiB Raw Blame History

28 KiB

Raw Blame History