KissMeData/082270/price/prices-20250101.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250124,160706,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,18230,170,2,0.94,3578464500,196506,67.74,18060,18450,17700,23450,12650,18060,18210.46,6.93,0,38730,18980,18520,18030,17570,17080,18275,17325,200,5390,500,12640,10,1,39994174,7291,-26.81,6.27,12,0.49,-680.00,2906.00,23500,20241017,-22.43,9060,20240827,101.21,19990,-8.80,20250115,14300,27.48,20250102,23500,-22.43,20241017,9060,101.21,20240827,0.01,N,082270,500,199 억,,2769861,N,N,9,N,00,N
20250124,150705,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,18250,190,2,1.05,3424738890,188067,64.84,18060,18450,17700,23450,12650,18060,18210.21,6.93,0,37849,18980,18520,18030,17570,17080,18275,17325,200,5390,500,12640,10,1,39994174,7299,-26.84,6.28,12,0.47,-680.00,2906.00,23500,20241017,-22.34,9060,20240827,101.43,19990,-8.70,20250115,14300,27.62,20250102,23500,-22.34,20241017,9060,101.43,20240827,0.01,N,082270,500,199 억,,2769861,N,N,1101,N,00,N
20250124,140705,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,18310,250,2,1.38,2994648850,164621,56.75,18060,18450,17700,23450,12650,18060,18191.17,6.93,0,28048,18980,18520,18030,17570,17080,18275,17325,200,5390,500,12640,10,1,39994174,7323,-26.93,6.30,12,0.41,-680.00,2906.00,23500,20241017,-22.09,9060,20240827,102.10,19990,-8.40,20250115,14300,28.04,20250102,23500,-22.09,20241017,9060,102.10,20240827,0.01,N,082270,500,199 억,,2769861,N,N,1101,N,00,N
20250124,130705,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,18250,190,2,1.05,2637947820,145078,50.01,18060,18450,17700,23450,12650,18060,18182.96,6.93,0,18215,18980,18520,18030,17570,17080,18275,17325,200,5390,500,12640,10,1,39994174,7299,-26.84,6.28,12,0.36,-680.00,2906.00,23500,20241017,-22.34,9060,20240827,101.43,19990,-8.70,20250115,14300,27.62,20250102,23500,-22.34,20241017,9060,101.43,20240827,0.01,N,082270,500,199 억,,2769861,N,N,1101,N,00,N
20250124,120703,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,18350,290,2,1.61,2326529120,128034,44.14,18060,18450,17700,23450,12650,18060,18171.18,6.93,0,15616,18980,18520,18030,17570,17080,18275,17325,200,5390,500,12640,10,1,39994174,7339,-26.99,6.31,12,0.32,-680.00,2906.00,23500,20241017,-21.91,9060,20240827,102.54,19990,-8.20,20250115,14300,28.32,20250102,23500,-21.91,20241017,9060,102.54,20240827,0.01,N,082270,500,199 억,,2769861,N,N,1101,N,00,N
20250124,110705,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,18150,90,2,0.50,1819271580,100202,34.54,18060,18450,17700,23450,12650,18060,18156.04,6.93,0,3001,18980,18520,18030,17570,17080,18275,17325,200,5390,500,12640,10,1,39994174,7259,-26.69,6.25,12,0.25,-680.00,2906.00,23500,20241017,-22.77,9060,20240827,100.33,19990,-9.20,20250115,14300,26.92,20250102,23500,-22.77,20241017,9060,100.33,20240827,0.01,N,082270,500,199 억,,2769861,N,N,1101,N,00,N
20250124,100702,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,17990,-70,5,-0.39,1277765850,70140,24.18,18060,18450,17700,23450,12650,18060,18217.36,6.93,0,-4545,18980,18520,18030,17570,17080,18275,17325,200,5390,500,12640,10,1,39994174,7195,-26.46,6.19,12,0.18,-680.00,2906.00,23500,20241017,-23.45,9060,20240827,98.57,19990,-10.01,20250115,14300,25.80,20250102,23500,-23.45,20241017,9060,98.57,20240827,0.01,N,082270,500,199 억,,2769861,N,N,1101,N,00,N
20250124,090706,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,18370,310,2,1.72,259460830,14343,4.94,18060,18370,17700,23450,12650,18060,18089.72,6.93,0,6611,18980,18520,18030,17570,17080,18275,17325,200,5390,500,12640,10,1,39994174,7347,-27.01,6.32,12,0.04,-680.00,2906.00,23500,20241017,-21.83,9060,20240827,102.76,19990,-8.10,20250115,14300,28.46,20250102,23500,-21.83,20241017,9060,102.76,20240827,0.01,N,082270,500,199 억,,2769861,N,N,1101,N,00,N
20250123,160702,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,18060,-300,5,-1.63,5181691780,289015,112.30,18360,18490,17540,23850,12860,18360,17928.77,6.82,0,39914,19766,19062,18686,17982,17606,18875,17795,200,5490,500,12850,10,1,39994174,7223,-26.56,6.21,12,0.72,-680.00,2906.00,23500,20241017,-23.15,9060,20240827,99.34,19990,-9.65,20250115,14300,26.29,20250102,23500,-23.15,20241017,9060,99.34,20240827,0.01,N,082270,500,199 억,,2726432,N,N,1101,N,00,N
20250123,150701,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,18040,-320,5,-1.74,4993448480,278588,108.25,18360,18490,17540,23850,12860,18360,17924.13,6.82,0,38361,19766,19062,18686,17982,17606,18875,17795,200,5490,500,12850,10,1,39994174,7215,-26.53,6.21,12,0.70,-680.00,2906.00,23500,20241017,-23.23,9060,20240827,99.12,19990,-9.75,20250115,14300,26.15,20250102,23500,-23.23,20241017,9060,99.12,20240827,0.01,N,082270,500,199 억,,2726432,N,N,616,N,00,N
20250123,140701,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,17970,-390,5,-2.12,4598449060,256657,99.73,18360,18490,17540,23850,12860,18360,17916.71,6.82,0,46349,19766,19062,18686,17982,17606,18875,17795,200,5490,500,12850,10,1,39994174,7187,-26.43,6.18,12,0.64,-680.00,2906.00,23500,20241017,-23.53,9060,20240827,98.34,19990,-10.11,20250115,14300,25.66,20250102,23500,-23.53,20241017,9060,98.34,20240827,0.01,N,082270,500,199 억,,2726432,N,N,616,N,00,N
20250123,130700,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,17900,-460,5,-2.51,3921811520,218863,85.04,18360,18490,17540,23850,12860,18360,17919.02,6.82,0,37684,19766,19062,18686,17982,17606,18875,17795,200,5490,500,12850,10,1,39994174,7159,-26.32,6.16,12,0.55,-680.00,2906.00,23500,20241017,-23.83,9060,20240827,97.57,19990,-10.46,20250115,14300,25.17,20250102,23500,-23.83,20241017,9060,97.57,20240827,0.01,N,082270,500,199 억,,2726432,N,N,616,N,00,N
20250123,120701,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,18170,-190,5,-1.03,3461449620,193322,75.12,18360,18490,17540,23850,12860,18360,17905.10,6.82,0,36516,19766,19062,18686,17982,17606,18875,17795,200,5490,500,12850,10,1,39994174,7267,-26.72,6.25,12,0.48,-680.00,2906.00,23500,20241017,-22.68,9060,20240827,100.55,19990,-9.10,20250115,14300,27.06,20250102,23500,-22.68,20241017,9060,100.55,20240827,0.01,N,082270,500,199 억,,2726432,N,N,616,N,00,N
20250123,110653,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,17760,-600,5,-3.27,2735178470,152876,59.40,18360,18490,17540,23850,12860,18360,17891.48,6.82,0,21293,19766,19062,18686,17982,17606,18875,17795,200,5490,500,12850,10,1,39994174,7103,-26.12,6.11,12,0.38,-680.00,2906.00,23500,20241017,-24.43,9060,20240827,96.03,19990,-11.16,20250115,14300,24.20,20250102,23500,-24.43,20241017,9060,96.03,20240827,0.01,N,082270,500,199 억,,2726432,N,N,616,N,00,N
20250123,100700,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,17750,-610,5,-3.32,1862890030,103575,40.25,18360,18490,17650,23850,12860,18360,17985.90,6.82,0,10710,19766,19062,18686,17982,17606,18875,17795,200,5490,500,12850,10,1,39994174,7099,-26.10,6.11,12,0.26,-680.00,2906.00,23500,20241017,-24.47,9060,20240827,95.92,19990,-11.21,20250115,14300,24.13,20250102,23500,-24.47,20241017,9060,95.92,20240827,0.01,N,082270,500,199 억,,2726432,N,N,616,N,00,N
20250123,090700,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,18360,0,3,0.00,222697140,12254,4.76,18360,18490,18080,23850,12860,18360,18173.42,6.82,0,2823,19766,19062,18686,17982,17606,18875,17795,200,5490,500,12850,10,1,39994174,7343,-27.00,6.32,12,0.03,-680.00,2906.00,23500,20241017,-21.87,9060,20240827,102.65,19990,-8.15,20250115,14300,28.39,20250102,23500,-21.87,20241017,9060,102.65,20240827,0.01,N,082270,500,199 억,,2726432,N,N,616,N,00,N
20250122,160656,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,18360,-490,5,-2.60,4843697260,256487,94.52,18860,19390,18310,24500,13200,18850,18884.97,6.92,0,-33837,19936,19392,18786,18242,17636,19665,18515,200,5650,500,13190,10,1,39994174,7343,-27.00,6.32,12,0.64,-680.00,2906.00,23500,20241017,-21.87,9060,20240827,102.65,19990,-8.15,20250115,14300,28.39,20250102,23500,-21.87,20241017,9060,102.65,20240827,0.01,N,082270,500,199 억,,2767266,N,N,616,N,00,N
20250122,150657,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,18530,-320,5,-1.70,4404104680,232577,85.71,18860,19390,18470,24500,13200,18850,18936.12,6.92,0,-34697,19936,19392,18786,18242,17636,19665,18515,200,5650,500,13190,10,1,39994174,7411,-27.25,6.38,12,0.58,-680.00,2906.00,23500,20241017,-21.15,9060,20240827,104.53,19990,-7.30,20250115,14300,29.58,20250102,23500,-21.15,20241017,9060,104.53,20240827,0.01,N,082270,500,199 억,,2767266,N,N,1383,N,00,N
20250122,140655,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,18790,-60,5,-0.32,3626789830,190896,70.35,18860,19390,18720,24500,13200,18850,18998.79,6.92,0,-30023,19936,19392,18786,18242,17636,19665,18515,200,5650,500,13190,10,1,39994174,7515,-27.63,6.47,12,0.48,-680.00,2906.00,23500,20241017,-20.04,9060,20240827,107.40,19990,-6.00,20250115,14300,31.40,20250102,23500,-20.04,20241017,9060,107.40,20240827,0.01,N,082270,500,199 억,,2767266,N,N,1383,N,00,N
20250122,130657,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,18820,-30,5,-0.16,3339505720,175642,64.73,18860,19390,18720,24500,13200,18850,19013.15,6.92,0,-26280,19936,19392,18786,18242,17636,19665,18515,200,5650,500,13190,10,1,39994174,7527,-27.68,6.48,12,0.44,-680.00,2906.00,23500,20241017,-19.91,9060,20240827,107.73,19990,-5.85,20250115,14300,31.61,20250102,23500,-19.91,20241017,9060,107.73,20240827,0.01,N,082270,500,199 억,,2767266,N,N,1383,N,00,N
20250122,120655,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,19020,170,2,0.90,2790534190,146627,54.03,18860,19390,18720,24500,13200,18850,19031.54,6.92,0,-21295,19936,19392,18786,18242,17636,19665,18515,200,5650,500,13190,10,1,39994174,7607,-27.97,6.55,12,0.37,-680.00,2906.00,23500,20241017,-19.06,9060,20240827,109.93,19990,-4.85,20250115,14300,33.01,20250102,23500,-19.06,20241017,9060,109.93,20240827,0.01,N,082270,500,199 억,,2767266,N,N,1383,N,00,N
20250122,110656,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,18920,70,2,0.37,2485608380,130572,48.12,18860,19390,18720,24500,13200,18850,19036.33,6.92,0,-26507,19936,19392,18786,18242,17636,19665,18515,200,5650,500,13190,10,1,39994174,7567,-27.82,6.51,12,0.33,-680.00,2906.00,23500,20241017,-19.49,9060,20240827,108.83,19990,-5.35,20250115,14300,32.31,20250102,23500,-19.49,20241017,9060,108.83,20240827,0.01,N,082270,500,199 억,,2767266,N,N,1383,N,00,N
20250122,100656,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,18850,0,3,0.00,2041743970,106976,39.42,18860,19390,18720,24500,13200,18850,19086.03,6.92,0,-20049,19936,19392,18786,18242,17636,19665,18515,200,5650,500,13190,10,1,39994174,7539,-27.72,6.49,12,0.27,-680.00,2906.00,23500,20241017,-19.79,9060,20240827,108.06,19990,-5.70,20250115,14300,31.82,20250102,23500,-19.79,20241017,9060,108.06,20240827,0.01,N,082270,500,199 억,,2767266,N,N,1383,N,00,N
20250122,090657,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,19220,370,2,1.96,332860600,17445,6.43,18860,19320,18720,24500,13200,18850,19080.77,6.92,0,8079,19936,19392,18786,18242,17636,19665,18515,200,5650,500,13190,10,1,39994174,7687,-28.26,6.61,12,0.04,-680.00,2906.00,23500,20241017,-18.21,9060,20240827,112.14,19990,-3.85,20250115,14300,34.41,20250102,23500,-18.21,20241017,9060,112.14,20240827,0.01,N,082270,500,199 억,,2767266,N,N,1383,N,00,N
20250121,160652,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,18850,670,2,3.69,5080926880,270537,117.43,18180,19330,18180,23600,12730,18180,18780.85,6.74,0,66937,18986,18582,18106,17702,17226,18785,17905,200,5420,500,12720,10,1,39994174,7539,-27.72,6.49,12,0.68,-680.00,2906.00,23500,20241017,-19.79,9060,20240827,108.06,19990,-5.70,20250115,14300,31.82,20250102,23500,-19.79,20241017,9060,108.06,20240827,0.01,N,082270,500,199 억,,2694827,N,N,1383,N,00,N
20250121,150654,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,18750,570,2,3.14,4770412460,254030,110.27,18180,19330,18180,23600,12730,18180,18778.93,6.74,0,62726,18986,18582,18106,17702,17226,18785,17905,200,5420,500,12720,10,1,39994174,7499,-27.57,6.45,12,0.64,-680.00,2906.00,23500,20241017,-20.21,9060,20240827,106.95,19990,-6.20,20250115,14300,31.12,20250102,23500,-20.21,20241017,9060,106.95,20240827,0.01,N,082270,500,199 억,,2694827,N,N,516,N,00,N
20250121,140654,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,18660,480,2,2.64,4381033470,233292,101.27,18180,19330,18180,23600,12730,18180,18779.18,6.74,0,57525,18986,18582,18106,17702,17226,18785,17905,200,5420,500,12720,10,1,39994174,7463,-27.44,6.42,12,0.58,-680.00,2906.00,23500,20241017,-20.60,9060,20240827,105.96,19990,-6.65,20250115,14300,30.49,20250102,23500,-20.60,20241017,9060,105.96,20240827,0.01,N,082270,500,199 억,,2694827,N,N,516,N,00,N
20250121,130653,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,18630,450,2,2.48,4143793410,220551,95.73,18180,19330,18180,23600,12730,18180,18788.37,6.74,0,58940,18986,18582,18106,17702,17226,18785,17905,200,5420,500,12720,10,1,39994174,7451,-27.40,6.41,12,0.55,-680.00,2906.00,23500,20241017,-20.72,9060,20240827,105.63,19990,-6.80,20250115,14300,30.28,20250102,23500,-20.72,20241017,9060,105.63,20240827,0.01,N,082270,500,199 억,,2694827,N,N,516,N,00,N
20250121,120645,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,19190,1010,2,5.56,3141204520,167555,72.73,18180,19200,18180,23600,12730,18180,18747.30,6.74,0,53809,18986,18582,18106,17702,17226,18785,17905,200,5420,500,12720,10,1,39994174,7675,-28.22,6.60,12,0.42,-680.00,2906.00,23500,20241017,-18.34,9060,20240827,111.81,19990,-4.00,20250115,14300,34.20,20250102,23500,-18.34,20241017,9060,111.81,20240827,0.01,N,082270,500,199 억,,2694827,N,N,516,N,00,N
20250121,110620,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,18660,480,2,2.64,1834598220,98401,42.71,18180,18910,18180,23600,12730,18180,18644.10,6.74,0,21469,18986,18582,18106,17702,17226,18785,17905,200,5420,500,12720,10,1,39994174,7463,-27.44,6.42,12,0.25,-680.00,2906.00,23500,20241017,-20.60,9060,20240827,105.96,19990,-6.65,20250115,14300,30.49,20250102,23500,-20.60,20241017,9060,105.96,20240827,0.01,N,082270,500,199 억,,2694827,N,N,516,N,00,N
20250121,100616,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,18710,530,2,2.92,1367388550,73297,31.82,18180,18910,18180,23600,12730,18180,18655.45,6.74,0,12547,18986,18582,18106,17702,17226,18785,17905,200,5420,500,12720,10,1,39994174,7483,-27.51,6.44,12,0.18,-680.00,2906.00,23500,20241017,-20.38,9060,20240827,106.51,19990,-6.40,20250115,14300,30.84,20250102,23500,-20.38,20241017,9060,106.51,20240827,0.01,N,082270,500,199 억,,2694827,N,N,516,N,00,N
20250121,090654,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,18760,580,2,3.19,181591470,9841,4.27,18180,18800,18180,23600,12730,18180,18452.54,6.74,0,2580,18986,18582,18106,17702,17226,18785,17905,200,5420,500,12720,10,1,39994174,7503,-27.59,6.46,12,0.02,-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,,2694827,N,N,516,N,00,N
20250120,160650,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,18180,-20,5,-0.11,4161540010,229835,94.85,18100,18510,17630,23650,12740,18200,18106.63,6.62,0,38162,19573,18886,18513,17826,17453,18700,17640,200,5450,500,12740,10,1,39994174,7271,-26.74,6.26,12,0.57,-680.00,2906.00,23500,20241017,-22.64,9060,20240827,100.66,19990,-9.05,20250115,14300,27.13,20250102,23500,-22.64,20241017,9060,100.66,20240827,0.01,N,082270,500,199 억,,2647188,N,N,516,N,00,N
20250120,150653,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,18230,30,2,0.16,4016889620,221891,91.57,18100,18510,17630,23650,12740,18200,18102.99,6.62,0,34587,19573,18886,18513,17826,17453,18700,17640,200,5450,500,12740,10,1,39994174,7291,-26.81,6.27,12,0.55,-680.00,2906.00,23500,20241017,-22.43,9060,20240827,101.21,19990,-8.80,20250115,14300,27.48,20250102,23500,-22.43,20241017,9060,101.21,20240827,0.01,N,082270,500,199 억,,2647188,N,N,49,N,00,N
20250120,140651,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,18410,210,2,1.15,3692420490,204134,84.24,18100,18510,17630,23650,12740,18200,18088.22,6.62,0,35662,19573,18886,18513,17826,17453,18700,17640,200,5450,500,12740,10,1,39994174,7363,-27.07,6.34,12,0.51,-680.00,2906.00,23500,20241017,-21.66,9060,20240827,103.20,19990,-7.90,20250115,14300,28.74,20250102,23500,-21.66,20241017,9060,103.20,20240827,0.01,N,082270,500,199 억,,2647188,N,N,49,N,00,N
20250120,130651,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,18100,-100,5,-0.55,3140444460,174038,71.82,18100,18410,17630,23650,12740,18200,18044.59,6.62,0,27935,19573,18886,18513,17826,17453,18700,17640,200,5450,500,12740,10,1,39994174,7239,-26.62,6.23,12,0.44,-680.00,2906.00,23500,20241017,-22.98,9060,20240827,99.78,19990,-9.45,20250115,14300,26.57,20250102,23500,-22.98,20241017,9060,99.78,20240827,0.01,N,082270,500,199 억,,2647188,N,N,49,N,00,N
20250120,120652,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,18220,20,2,0.11,2674490110,148416,61.25,18100,18410,17630,23650,12740,18200,18020.23,6.62,0,27867,19573,18886,18513,17826,17453,18700,17640,200,5450,500,12740,10,1,39994174,7287,-26.79,6.27,12,0.37,-680.00,2906.00,23500,20241017,-22.47,9060,20240827,101.10,19990,-8.85,20250115,14300,27.41,20250102,23500,-22.47,20241017,9060,101.10,20240827,0.01,N,082270,500,199 억,,2647188,N,N,49,N,00,N
20250120,110653,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,18190,-10,5,-0.05,2228416820,123900,51.13,18100,18410,17630,23650,12740,18200,17985.61,6.62,0,19741,19573,18886,18513,17826,17453,18700,17640,200,5450,500,12740,10,1,39994174,7275,-26.75,6.26,12,0.31,-680.00,2906.00,23500,20241017,-22.60,9060,20240827,100.77,19990,-9.00,20250115,14300,27.20,20250102,23500,-22.60,20241017,9060,100.77,20240827,0.01,N,082270,500,199 억,,2647188,N,N,49,N,00,N
20250120,100652,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,18100,-100,5,-0.55,1640910510,91327,37.69,18100,18410,17630,23650,12740,18200,17967.42,6.62,0,14325,19573,18886,18513,17826,17453,18700,17640,200,5450,500,12740,10,1,39994174,7239,-26.62,6.23,12,0.23,-680.00,2906.00,23500,20241017,-22.98,9060,20240827,99.78,19990,-9.45,20250115,14300,26.57,20250102,23500,-22.98,20241017,9060,99.78,20240827,0.01,N,082270,500,199 억,,2647188,N,N,49,N,00,N
20250120,090653,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,17970,-230,5,-1.26,296137470,16278,6.72,18100,18410,17970,23650,12740,18200,18192.50,6.62,0,-4013,19573,18886,18513,17826,17453,18700,17640,200,5450,500,12740,10,1,39994174,7187,-26.43,6.18,12,0.04,-680.00,2906.00,23500,20241017,-23.53,9060,20240827,98.34,19990,-10.11,20250115,14300,25.66,20250102,23500,-23.53,20241017,9060,98.34,20240827,0.01,N,082270,500,199 억,,2647188,N,N,49,N,00,N
20250117,160650,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,18200,-250,5,-1.36,4501956330,240775,76.79,18400,19200,18140,23950,12920,18450,18698.50,6.64,0,-11622,19743,19096,18673,18026,17603,18885,17815,200,5500,500,12910,10,1,39994174,7279,-26.76,6.26,12,0.60,-680.00,2906.00,23500,20241017,-22.55,9060,20240827,100.88,19990,-8.95,20250115,14300,27.27,20250102,23500,-22.55,20241017,9060,100.88,20240827,0.01,N,082270,500,199 억,,2655421,N,N,49,N,00,N
20250117,150652,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,18310,-140,5,-0.76,4150247620,221479,70.64,18400,19200,18310,23950,12920,18450,18738.79,6.64,0,-12069,19743,19096,18673,18026,17603,18885,17815,200,5500,500,12910,10,1,39994174,7323,-26.93,6.30,12,0.55,-680.00,2906.00,23500,20241017,-22.09,9060,20240827,102.10,19990,-8.40,20250115,14300,28.04,20250102,23500,-22.09,20241017,9060,102.10,20240827,0.01,N,082270,500,199 억,,2655421,N,N,1,N,00,N
20250117,140652,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,18440,-10,5,-0.05,3696471960,196827,62.78,18400,19200,18360,23950,12920,18450,18780.31,6.64,0,-2606,19743,19096,18673,18026,17603,18885,17815,200,5500,500,12910,10,1,39994174,7375,-27.12,6.35,12,0.49,-680.00,2906.00,23500,20241017,-21.53,9060,20240827,103.53,19990,-7.75,20250115,14300,28.95,20250102,23500,-21.53,20241017,9060,103.53,20240827,0.01,N,082270,500,199 억,,2655421,N,N,1,N,00,N
20250117,130651,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,18630,180,2,0.98,3234959540,171903,54.83,18400,19200,18360,23950,12920,18450,18818.52,6.64,0,2397,19743,19096,18673,18026,17603,18885,17815,200,5500,500,12910,10,1,39994174,7451,-27.40,6.41,12,0.43,-680.00,2906.00,23500,20241017,-20.72,9060,20240827,105.63,19990,-6.80,20250115,14300,30.28,20250102,23500,-20.72,20241017,9060,105.63,20240827,0.01,N,082270,500,199 억,,2655421,N,N,1,N,00,N
20250117,120652,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,18830,380,2,2.06,2892824970,153624,49.00,18400,19200,18360,23950,12920,18450,18830.55,6.64,0,7156,19743,19096,18673,18026,17603,18885,17815,200,5500,500,12910,10,1,39994174,7531,-27.69,6.48,12,0.38,-680.00,2906.00,23500,20241017,-19.87,9060,20240827,107.84,19990,-5.80,20250115,14300,31.68,20250102,23500,-19.87,20241017,9060,107.84,20240827,0.01,N,082270,500,199 억,,2655421,N,N,1,N,00,N
20250117,110650,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,18990,540,2,2.93,2501809650,132921,42.39,18400,19200,18360,23950,12920,18450,18821.78,6.64,0,4479,19743,19096,18673,18026,17603,18885,17815,200,5500,500,12910,10,1,39994174,7595,-27.93,6.53,12,0.33,-680.00,2906.00,23500,20241017,-19.19,9060,20240827,109.60,19990,-5.00,20250115,14300,32.80,20250102,23500,-19.19,20241017,9060,109.60,20240827,0.01,N,082270,500,199 억,,2655421,N,N,1,N,00,N
20250117,100652,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,18630,180,2,0.98,1825338640,96794,30.87,18400,19200,18360,23950,12920,18450,18857.97,6.64,0,529,19743,19096,18673,18026,17603,18885,17815,200,5500,500,12910,10,1,39994174,7451,-27.40,6.41,12,0.24,-680.00,2906.00,23500,20241017,-20.72,9060,20240827,105.63,19990,-6.80,20250115,14300,30.28,20250102,23500,-20.72,20241017,9060,105.63,20240827,0.01,N,082270,500,199 억,,2655421,N,N,1,N,00,N
20250117,090652,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,18890,440,2,2.38,257846910,13790,4.40,18400,18900,18360,23950,12920,18450,18698.11,6.64,0,3087,19743,19096,18673,18026,17603,18885,17815,200,5500,500,12910,10,1,39994174,7555,-27.78,6.50,12,0.03,-680.00,2906.00,23500,20241017,-19.62,9060,20240827,108.50,19990,-5.50,20250115,14300,32.10,20250102,23500,-19.62,20241017,9060,108.50,20240827,0.01,N,082270,500,199 억,,2655421,N,N,1,N,00,N
20250116,160647,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,18450,-180,5,-0.97,5788056600,312110,26.64,18630,19320,18250,24200,13050,18630,18545.08,6.74,0,-34906,20963,19796,18823,17656,16683,20380,18240,200,5570,500,13040,10,1,39994174,7379,-27.13,6.35,12,0.78,-680.00,2906.00,23500,20241017,-21.49,9060,20240827,103.64,19990,-7.70,20250115,14300,29.02,20250102,23500,-21.49,20241017,9060,103.64,20240827,0.01,N,082270,500,199 억,,2695176,N,N,1,N,00,N
20250116,150618,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,18610,-20,5,-0.11,5590370710,301440,25.73,18630,19320,18250,24200,13050,18630,18545.55,6.74,0,-35475,20963,19796,18823,17656,16683,20380,18240,200,5570,500,13040,10,1,39994174,7443,-27.37,6.40,12,0.75,-680.00,2906.00,23500,20241017,-20.81,9060,20240827,105.41,19990,-6.90,20250115,14300,30.14,20250102,23500,-20.81,20241017,9060,105.41,20240827,0.01,N,082270,500,199 억,,2695176,N,N,0,N,00,N
20250116,140651,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,18320,-310,5,-1.66,5214645030,281167,24.00,18630,19320,18250,24200,13050,18630,18546.43,6.74,0,-41944,20963,19796,18823,17656,16683,20380,18240,200,5570,500,13040,10,1,39994174,7327,-26.94,6.30,12,0.70,-680.00,2906.00,23500,20241017,-22.04,9060,20240827,102.21,19990,-8.35,20250115,14300,28.11,20250102,23500,-22.04,20241017,9060,102.21,20240827,0.01,N,082270,500,199 억,,2695176,N,N,0,N,00,N
20250116,130650,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,18340,-290,5,-1.56,4527020990,243650,20.80,18630,19320,18290,24200,13050,18630,18580.02,6.74,0,-38777,20963,19796,18823,17656,16683,20380,18240,200,5570,500,13040,10,1,39994174,7335,-26.97,6.31,12,0.61,-680.00,2906.00,23500,20241017,-21.96,9060,20240827,102.43,19990,-8.25,20250115,14300,28.25,20250102,23500,-21.96,20241017,9060,102.43,20240827,0.01,N,082270,500,199 억,,2695176,N,N,0,N,00,N
20250116,120649,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,18510,-120,5,-0.64,4000362960,215107,18.36,18630,19320,18290,24200,13050,18630,18597.08,6.74,0,-31319,20963,19796,18823,17656,16683,20380,18240,200,5570,500,13040,10,1,39994174,7403,-27.22,6.37,12,0.54,-680.00,2906.00,23500,20241017,-21.23,9060,20240827,104.30,19990,-7.40,20250115,14300,29.44,20250102,23500,-21.23,20241017,9060,104.30,20240827,0.01,N,082270,500,199 억,,2695176,N,N,0,N,00,N
20250116,110651,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,18340,-290,5,-1.56,3534196890,189848,16.20,18630,19320,18290,24200,13050,18630,18615.93,6.74,0,-27111,20963,19796,18823,17656,16683,20380,18240,200,5570,500,13040,10,1,39994174,7335,-26.97,6.31,12,0.47,-680.00,2906.00,23500,20241017,-21.96,9060,20240827,102.43,19990,-8.25,20250115,14300,28.25,20250102,23500,-21.96,20241017,9060,102.43,20240827,0.01,N,082270,500,199 억,,2695176,N,N,0,N,00,N
20250116,100651,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,18560,-70,5,-0.38,2375042720,127615,10.89,18630,19320,18290,24200,13050,18630,18611.00,6.74,0,-16887,20963,19796,18823,17656,16683,20380,18240,200,5570,500,13040,10,1,39994174,7423,-27.29,6.39,12,0.32,-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,,2695176,N,N,0,N,00,N
20250116,090652,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,18590,-40,5,-0.21,547872960,29209,2.49,18630,19320,18320,24200,13050,18630,18756.99,6.74,0,1918,20963,19796,18823,17656,16683,20380,18240,200,5570,500,13040,10,1,39994174,7435,-27.34,6.40,12,0.07,-680.00,2906.00,23500,20241017,-20.89,9060,20240827,105.19,19990,-7.00,20250115,14300,30.00,20250102,23500,-20.89,20241017,9060,105.19,20240827,0.01,N,082270,500,199 억,,2695176,N,N,0,N,00,N
20250115,160648,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,18630,990,2,5.61,22210909800,1168613,296.23,17850,19990,17850,22900,12350,17640,19006.46,6.41,0,137708,19506,18572,17986,17052,16466,18280,16760,200,5260,500,12340,10,1,39994174,7451,-27.40,6.41,12,2.92,-680.00,2906.00,23500,20241017,-20.72,9060,20240827,105.63,19990,-6.80,20250115,14300,30.28,20250102,23500,-20.72,20241017,9060,105.63,20240827,0.00,N,082270,500,199 억,,2562425,N,N,61,N,00,N
20250115,150650,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,18880,1240,2,7.03,21805549280,1146969,290.74,17850,19990,17850,22900,12350,17640,19011.46,6.41,0,138931,19506,18572,17986,17052,16466,18280,16760,200,5260,500,12340,10,1,39994174,7551,-27.76,6.50,12,2.87,-680.00,2906.00,23500,20241017,-19.66,9060,20240827,108.39,19990,-5.55,20250115,14300,32.03,20250102,23500,-19.66,20241017,9060,108.39,20240827,0.00,N,082270,500,199 억,,2562425,N,N,61,N,00,N
20250115,140645,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,19030,1390,2,7.88,20806430140,1093856,277.28,17850,19990,17850,22900,12350,17640,19021.19,6.41,0,142117,19506,18572,17986,17052,16466,18280,16760,200,5260,500,12340,10,1,39994174,7611,-27.99,6.55,12,2.74,-680.00,2906.00,23500,20241017,-19.02,9060,20240827,110.04,19990,-4.80,20250115,14300,33.08,20250102,23500,-19.02,20241017,9060,110.04,20240827,0.00,N,082270,500,199 억,,2562425,N,N,61,N,00,N
20250115,130649,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,19490,1850,2,10.49,18894754370,994448,252.08,17850,19990,17850,22900,12350,17640,19000.25,6.41,0,114748,19506,18572,17986,17052,16466,18280,16760,200,5260,500,12340,10,1,39994174,7795,-28.66,6.71,12,2.49,-680.00,2906.00,23500,20241017,-17.06,9060,20240827,115.12,19990,-2.50,20250115,14300,36.29,20250102,23500,-17.06,20241017,9060,115.12,20240827,0.00,N,082270,500,199 억,,2562425,N,N,61,N,00,N
20250115,120641,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,18560,920,2,5.22,13965017200,738279,187.15,17850,19990,17850,22900,12350,17640,18915.65,6.41,0,32869,19506,18572,17986,17052,16466,18280,16760,200,5260,500,12340,10,1,39994174,7423,-27.29,6.39,12,1.85,-680.00,2906.00,23500,20241017,-21.02,9060,20240827,104.86,19990,-7.15,20250115,14300,29.79,20250102,23500,-21.02,20241017,9060,104.86,20240827,0.00,N,082270,500,199 억,,2562425,N,N,61,N,00,N
20250115,110648,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,18380,740,2,4.20,13135308460,693424,175.78,17850,19990,17850,22900,12350,17640,18942.69,6.41,0,31323,19506,18572,17986,17052,16466,18280,16760,200,5260,500,12340,10,1,39994174,7351,-27.03,6.32,12,1.73,-680.00,2906.00,23500,20241017,-21.79,9060,20240827,102.87,19990,-8.05,20250115,14300,28.53,20250102,23500,-21.79,20241017,9060,102.87,20240827,0.00,N,082270,500,199 억,,2562425,N,N,61,N,00,N
20250115,100649,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,18350,710,2,4.02,11789884520,619543,157.05,17850,19990,17850,22900,12350,17640,19029.99,6.41,0,37539,19506,18572,17986,17052,16466,18280,16760,200,5260,500,12340,10,1,39994174,7339,-26.99,6.31,12,1.55,-680.00,2906.00,23500,20241017,-21.91,9060,20240827,102.54,19990,-8.20,20250115,14300,28.32,20250102,23500,-21.91,20241017,9060,102.54,20240827,0.00,N,082270,500,199 억,,2562425,N,N,61,N,00,N
20250115,090651,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,19040,1400,2,7.94,1517100130,81278,20.60,17850,19390,17850,22900,12350,17640,18665.67,6.41,0,14640,19506,18572,17986,17052,16466,18280,16760,200,5260,500,12340,10,1,39994174,7615,-28.00,6.55,12,0.20,-680.00,2906.00,23500,20241017,-18.98,9060,20240827,110.15,19390,-1.81,20250115,14300,33.15,20250102,23500,-18.98,20241017,9060,110.15,20240827,0.00,N,082270,500,199 억,,2562425,N,N,61,N,00,N
20250114,160634,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,17640,-760,5,-4.13,7026196420,394204,88.08,18150,18920,17400,23900,12880,18400,17823.78,6.67,0,-103561,19253,18826,17983,17556,16713,19040,17770,200,5500,500,12880,10,1,39994174,7055,-25.94,6.07,12,0.99,-680.00,2906.00,23500,20241017,-24.94,9060,20240827,94.70,18920,-6.77,20250114,14300,23.36,20250102,23500,-24.94,20241017,9060,94.70,20240827,0.01,N,082270,500,199 억,,2667394,N,N,61,N,00,N
20250114,150645,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,17700,-700,5,-3.80,6846569040,384040,85.81,18150,18920,17400,23900,12880,18400,17827.61,6.67,0,-102902,19253,18826,17983,17556,16713,19040,17770,200,5500,500,12880,10,1,39994174,7079,-26.03,6.09,12,0.96,-680.00,2906.00,23500,20241017,-24.68,9060,20240827,95.36,18920,-6.45,20250114,14300,23.78,20250102,23500,-24.68,20241017,9060,95.36,20240827,0.01,N,082270,500,199 억,,2667394,N,N,2289,N,00,N
20250114,140645,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,17540,-860,5,-4.67,6179441320,346159,77.34,18150,18920,17400,23900,12880,18400,17851.31,6.67,0,-99357,19253,18826,17983,17556,16713,19040,17770,200,5500,500,12880,10,1,39994174,7015,-25.79,6.04,12,0.87,-680.00,2906.00,23500,20241017,-25.36,9060,20240827,93.60,18920,-7.29,20250114,14300,22.66,20250102,23500,-25.36,20241017,9060,93.60,20240827,0.01,N,082270,500,199 억,,2667394,N,N,2289,N,00,N
20250114,130645,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,17500,-900,5,-4.89,5343577350,298690,66.74,18150,18920,17450,23900,12880,18400,17889.89,6.67,0,-74415,19253,18826,17983,17556,16713,19040,17770,200,5500,500,12880,10,1,39994174,6999,-25.74,6.02,12,0.75,-680.00,2906.00,23500,20241017,-25.53,9060,20240827,93.16,18920,-7.51,20250114,14300,22.38,20250102,23500,-25.53,20241017,9060,93.16,20240827,0.01,N,082270,500,199 억,,2667394,N,N,2289,N,00,N
20250114,120641,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,17600,-800,5,-4.35,4838267630,269913,60.31,18150,18920,17450,23900,12880,18400,17925.12,6.67,0,-62949,19253,18826,17983,17556,16713,19040,17770,200,5500,500,12880,10,1,39994174,7039,-25.88,6.06,12,0.67,-680.00,2906.00,23500,20241017,-25.11,9060,20240827,94.26,18920,-6.98,20250114,14300,23.08,20250102,23500,-25.11,20241017,9060,94.26,20240827,0.01,N,082270,500,199 억,,2667394,N,N,2289,N,00,N
20250114,110643,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,17710,-690,5,-3.75,4269192780,237503,53.07,18150,18920,17470,23900,12880,18400,17975.16,6.67,0,-53402,19253,18826,17983,17556,16713,19040,17770,200,5500,500,12880,10,1,39994174,7083,-26.04,6.09,12,0.59,-680.00,2906.00,23500,20241017,-24.64,9060,20240827,95.47,18920,-6.40,20250114,14300,23.85,20250102,23500,-24.64,20241017,9060,95.47,20240827,0.01,N,082270,500,199 억,,2667394,N,N,2289,N,00,N
20250114,100641,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,17910,-490,5,-2.66,2680310790,147505,32.96,18150,18920,17800,23900,12880,18400,18170.84,6.67,0,-21711,19253,18826,17983,17556,16713,19040,17770,200,5500,500,12880,10,1,39994174,7163,-26.34,6.16,12,0.37,-680.00,2906.00,23500,20241017,-23.79,9060,20240827,97.68,18920,-5.34,20250114,14300,25.24,20250102,23500,-23.79,20241017,9060,97.68,20240827,0.01,N,082270,500,199 억,,2667394,N,N,2289,N,00,N
20250114,090644,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,18360,-40,5,-0.22,686474070,37215,8.31,18150,18920,18150,23900,12880,18400,18446.28,6.67,0,4549,19253,18826,17983,17556,16713,19040,17770,200,5500,500,12880,10,1,39994174,7343,-27.00,6.32,12,0.09,-680.00,2906.00,23500,20241017,-21.87,9060,20240827,102.65,18920,-2.96,20250114,14300,28.39,20250102,23500,-21.87,20241017,9060,102.65,20240827,0.01,N,082270,500,199 억,,2667394,N,N,2289,N,00,N
20250113,160636,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,18400,990,2,5.69,8006542650,443951,131.72,17140,18410,17140,22600,12190,17410,18034.54,6.58,0,29513,18296,17852,17186,16742,16076,18075,16965,200,5190,500,12180,10,1,39994174,7359,-27.06,6.33,12,1.11,-680.00,2906.00,23500,20241017,-21.70,9060,20240827,103.09,18410,-0.05,20250113,14300,28.67,20250102,23500,-21.70,20241017,9060,103.09,20240827,0.00,N,082270,500,199 억,,2632797,N,N,2289,N,00,N
20250113,150639,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,18300,890,2,5.11,7526200900,417765,123.95,17140,18410,17140,22600,12190,17410,18015.47,6.58,0,28594,18296,17852,17186,16742,16076,18075,16965,200,5190,500,12180,10,1,39994174,7319,-26.91,6.30,12,1.04,-680.00,2906.00,23500,20241017,-22.13,9060,20240827,101.99,18410,-0.60,20250113,14300,27.97,20250102,23500,-22.13,20241017,9060,101.99,20240827,0.00,N,082270,500,199 억,,2632797,N,N,1176,N,00,N
20250113,140631,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,18190,780,2,4.48,6454395870,359176,106.56,17140,18380,17140,22600,12190,17410,17970.09,6.58,0,11009,18296,17852,17186,16742,16076,18075,16965,200,5190,500,12180,10,1,39994174,7275,-26.75,6.26,12,0.90,-680.00,2906.00,23500,20241017,-22.60,9060,20240827,100.77,18380,-1.03,20250113,14300,27.20,20250102,23500,-22.60,20241017,9060,100.77,20240827,0.00,N,082270,500,199 억,,2632797,N,N,1176,N,00,N
20250113,130629,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,18160,750,2,4.31,6017064490,335060,99.41,17140,18380,17140,22600,12190,17410,17958.25,6.58,0,20126,18296,17852,17186,16742,16076,18075,16965,200,5190,500,12180,10,1,39994174,7263,-26.71,6.25,12,0.84,-680.00,2906.00,23500,20241017,-22.72,9060,20240827,100.44,18380,-1.20,20250113,14300,26.99,20250102,23500,-22.72,20241017,9060,100.44,20240827,0.00,N,082270,500,199 억,,2632797,N,N,1176,N,00,N
20250113,120631,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,18220,810,2,4.65,5493394550,306143,90.83,17140,18380,17140,22600,12190,17410,17943.97,6.58,0,23373,18296,17852,17186,16742,16076,18075,16965,200,5190,500,12180,10,1,39994174,7287,-26.79,6.27,12,0.77,-680.00,2906.00,23500,20241017,-22.47,9060,20240827,101.10,18380,-0.87,20250113,14300,27.41,20250102,23500,-22.47,20241017,9060,101.10,20240827,0.00,N,082270,500,199 억,,2632797,N,N,1176,N,00,N
20250113,110630,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,18080,670,2,3.85,4538327450,253783,75.30,17140,18350,17140,22600,12190,17410,17882.80,6.58,0,6255,18296,17852,17186,16742,16076,18075,16965,200,5190,500,12180,10,1,39994174,7231,-26.59,6.22,12,0.63,-680.00,2906.00,23500,20241017,-23.06,9060,20240827,99.56,18350,-1.47,20250113,14300,26.43,20250102,23500,-23.06,20241017,9060,99.56,20240827,0.00,N,082270,500,199 억,,2632797,N,N,1176,N,00,N
20250113,100629,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,17680,270,2,1.55,2609748530,147209,43.68,17140,18240,17140,22600,12190,17410,17728.29,6.58,0,9659,18296,17852,17186,16742,16076,18075,16965,200,5190,500,12180,10,1,39994174,7071,-26.00,6.08,12,0.37,-680.00,2906.00,23500,20241017,-24.77,9060,20240827,95.14,18240,-3.07,20250113,14300,23.64,20250102,23500,-24.77,20241017,9060,95.14,20240827,0.00,N,082270,500,199 억,,2632797,N,N,1176,N,00,N
20250113,090634,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,17440,30,2,0.17,357758370,20675,6.13,17140,17600,17140,22600,12190,17410,17303.65,6.58,0,5212,18296,17852,17186,16742,16076,18075,16965,200,5190,500,12180,10,1,39994174,6975,-25.65,6.00,12,0.05,-680.00,2906.00,23500,20241017,-25.79,9060,20240827,92.49,17630,-1.08,20250110,14300,21.96,20250102,23500,-25.79,20241017,9060,92.49,20240827,0.00,N,082270,500,199 억,,2632797,N,N,1176,N,00,N
20250110,160620,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,17410,670,2,4.00,5759381460,333995,123.73,16580,17630,16520,21750,11720,16740,17243.60,6.58,0,-11184,17280,17010,16560,16290,15840,17145,16425,200,5010,500,11710,10,1,39994174,6963,-25.60,5.99,12,0.84,-680.00,2906.00,23500,20241017,-25.91,9060,20240827,92.16,17630,-1.25,20250110,14300,21.75,20250102,23500,-25.91,20241017,9060,92.16,20240827,0.00,N,082270,500,199 억,,2631334,N,N,1176,N,00,N
20250110,150625,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,17470,730,2,4.36,5457242270,316650,117.30,16580,17630,16520,21750,11720,16740,17234.30,6.58,0,-12486,17280,17010,16560,16290,15840,17145,16425,200,5010,500,11710,10,1,39994174,6987,-25.69,6.01,12,0.79,-680.00,2906.00,23500,20241017,-25.66,9060,20240827,92.83,17630,-0.91,20250110,14300,22.17,20250102,23500,-25.66,20241017,9060,92.83,20240827,0.00,N,082270,500,199 억,,2631334,N,N,17,N,00,N
20250110,140629,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,17170,430,2,2.57,4815572650,279566,103.56,16580,17630,16520,21750,11720,16740,17225.17,6.58,0,-10867,17280,17010,16560,16290,15840,17145,16425,200,5010,500,11710,10,1,39994174,6867,-25.25,5.91,12,0.70,-680.00,2906.00,23500,20241017,-26.94,9060,20240827,89.51,17630,-2.61,20250110,14300,20.07,20250102,23500,-26.94,20241017,9060,89.51,20240827,0.00,N,082270,500,199 억,,2631334,N,N,17,N,00,N
20250110,130626,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,17120,380,2,2.27,4578870650,265729,98.44,16580,17630,16520,21750,11720,16740,17231.35,6.58,0,-12110,17280,17010,16560,16290,15840,17145,16425,200,5010,500,11710,10,1,39994174,6847,-25.18,5.89,12,0.66,-680.00,2906.00,23500,20241017,-27.15,9060,20240827,88.96,17630,-2.89,20250110,14300,19.72,20250102,23500,-27.15,20241017,9060,88.96,20240827,0.00,N,082270,500,199 억,,2631334,N,N,17,N,00,N
20250110,120627,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,17170,430,2,2.57,4378776070,254051,94.11,16580,17630,16520,21750,11720,16740,17235.82,6.58,0,-8111,17280,17010,16560,16290,15840,17145,16425,200,5010,500,11710,10,1,39994174,6867,-25.25,5.91,12,0.64,-680.00,2906.00,23500,20241017,-26.94,9060,20240827,89.51,17630,-2.61,20250110,14300,20.07,20250102,23500,-26.94,20241017,9060,89.51,20240827,0.00,N,082270,500,199 억,,2631334,N,N,17,N,00,N
20250110,110626,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,17010,270,2,1.61,4019014910,232965,86.30,16580,17630,16520,21750,11720,16740,17251.58,6.58,0,-5758,17280,17010,16560,16290,15840,17145,16425,200,5010,500,11710,10,1,39994174,6803,-25.01,5.85,12,0.58,-680.00,2906.00,23500,20241017,-27.62,9060,20240827,87.75,17630,-3.52,20250110,14300,18.95,20250102,23500,-27.62,20241017,9060,87.75,20240827,0.00,N,082270,500,199 억,,2631334,N,N,17,N,00,N
20250110,100624,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,17160,420,2,2.51,3236039300,187165,69.33,16580,17630,16520,21750,11720,16740,17289.77,6.58,0,5931,17280,17010,16560,16290,15840,17145,16425,200,5010,500,11710,10,1,39994174,6863,-25.24,5.91,12,0.47,-680.00,2906.00,23500,20241017,-26.98,9060,20240827,89.40,17630,-2.67,20250110,14300,20.00,20250102,23500,-26.98,20241017,9060,89.40,20240827,0.00,N,082270,500,199 억,,2631334,N,N,17,N,00,N
20250110,090628,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,16770,30,2,0.18,112663160,6740,2.50,16580,16900,16520,21750,11720,16740,16715.60,6.58,0,467,17280,17010,16560,16290,15840,17145,16425,200,5010,500,11710,10,1,39994174,6707,-24.66,5.77,12,0.02,-680.00,2906.00,23500,20241017,-28.64,9060,20240827,85.10,16900,-0.77,20250110,14300,17.27,20250102,23500,-28.64,20241017,9060,85.10,20240827,0.00,N,082270,500,199 억,,2631334,N,N,17,N,00,N
20250109,160622,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,16740,390,2,2.39,4426725320,268840,53.16,16360,16830,16110,21250,11450,16350,16464.78,6.57,0,-1553,17563,16956,16133,15526,14703,17260,15830,200,4900,500,11440,10,1,39994174,6695,-24.62,5.76,12,0.67,-680.00,2906.00,23500,20241017,-28.77,9060,20240827,84.77,16830,-0.53,20250109,14300,17.06,20250102,23500,-28.77,20241017,9060,84.77,20240827,0.01,N,082270,500,199 억,,2627731,N,N,17,N,00,N
20250109,150625,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,16720,370,2,2.26,4151600890,252424,49.91,16360,16830,16110,21250,11450,16350,16446.97,6.57,0,-1419,17563,16956,16133,15526,14703,17260,15830,200,4900,500,11440,10,1,39994174,6687,-24.59,5.75,12,0.63,-680.00,2906.00,23500,20241017,-28.85,9060,20240827,84.55,16830,-0.65,20250109,14300,16.92,20250102,23500,-28.85,20241017,9060,84.55,20240827,0.01,N,082270,500,199 억,,2627731,N,N,198,N,00,N
20250109,140624,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,16290,-60,5,-0.37,3468709600,211299,41.78,16360,16740,16110,21250,11450,16350,16416.15,6.57,0,-12747,17563,16956,16133,15526,14703,17260,15830,200,4900,500,11440,10,1,39994174,6515,-23.96,5.61,12,0.53,-680.00,2906.00,23500,20241017,-30.68,9060,20240827,79.80,16740,0.00,20250108,14300,13.92,20250102,23500,-30.68,20241017,9060,79.80,20240827,0.01,N,082270,500,199 억,,2627731,N,N,198,N,00,N
20250109,130624,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,16450,100,2,0.61,2961780130,180236,35.64,16360,16740,16110,21250,11450,16350,16432.83,6.57,0,-2022,17563,16956,16133,15526,14703,17260,15830,200,4900,500,11440,10,1,39994174,6579,-24.19,5.66,12,0.45,-680.00,2906.00,23500,20241017,-30.00,9060,20240827,81.57,16740,0.00,20250108,14300,15.03,20250102,23500,-30.00,20241017,9060,81.57,20240827,0.01,N,082270,500,199 억,,2627731,N,N,198,N,00,N
20250109,120623,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,16410,60,2,0.37,2744850320,167035,33.03,16360,16740,16110,21250,11450,16350,16432.83,6.57,0,-2323,17563,16956,16133,15526,14703,17260,15830,200,4900,500,11440,10,1,39994174,6563,-24.13,5.65,12,0.42,-680.00,2906.00,23500,20241017,-30.17,9060,20240827,81.13,16740,0.00,20250108,14300,14.76,20250102,23500,-30.17,20241017,9060,81.13,20240827,0.01,N,082270,500,199 억,,2627731,N,N,198,N,00,N
20250109,110625,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,16560,210,2,1.28,2282106450,138982,27.48,16360,16740,16110,21250,11450,16350,16420.20,6.57,0,1728,17563,16956,16133,15526,14703,17260,15830,200,4900,500,11440,10,1,39994174,6623,-24.35,5.70,12,0.35,-680.00,2906.00,23500,20241017,-29.53,9060,20240827,82.78,16740,0.00,20250108,14300,15.80,20250102,23500,-29.53,20241017,9060,82.78,20240827,0.01,N,082270,500,199 억,,2627731,N,N,198,N,00,N
20250109,100624,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,16400,50,2,0.31,1677176940,102419,20.25,16360,16740,16110,21250,11450,16350,16375.66,6.57,0,-6432,17563,16956,16133,15526,14703,17260,15830,200,4900,500,11440,10,1,39994174,6559,-24.12,5.64,12,0.26,-680.00,2906.00,23500,20241017,-30.21,9060,20240827,81.02,16740,0.00,20250108,14300,14.69,20250102,23500,-30.21,20241017,9060,81.02,20240827,0.01,N,082270,500,199 억,,2627731,N,N,198,N,00,N
20250109,090628,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,16130,-220,5,-1.35,216366430,13317,2.63,16360,16360,16110,21250,11450,16350,16246.71,6.57,0,-5471,17563,16956,16133,15526,14703,17260,15830,200,4900,500,11440,10,1,39994174,6451,-23.72,5.55,12,0.03,-680.00,2906.00,23500,20241017,-31.36,9060,20240827,78.04,16740,-3.64,20250108,14300,12.80,20250102,23500,-31.36,20241017,9060,78.04,20240827,0.01,N,082270,500,199 억,,2627731,N,N,198,N,00,N
20250108,160618,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,16350,900,2,5.83,8200746550,504351,179.79,15450,16740,15310,20050,10820,15450,16259.93,6.56,0,-103,16136,15792,15326,14982,14516,15965,15155,200,4600,500,10810,10,1,39994174,6539,-24.04,5.63,12,1.26,-680.00,2906.00,23500,20241017,-30.43,9060,20240827,80.46,16740,-2.33,20250108,14300,14.34,20250102,23500,-30.43,20241017,9060,80.46,20240827,0.02,N,082270,500,199 억,,2622231,N,N,198,N,00,N
20250108,150621,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,16350,900,2,5.83,7988537410,491347,175.15,15450,16740,15310,20050,10820,15450,16258.44,6.56,0,-2774,16136,15792,15326,14982,14516,15965,15155,200,4600,500,10810,10,1,39994174,6539,-24.04,5.63,12,1.23,-680.00,2906.00,23500,20241017,-30.43,9060,20240827,80.46,16740,-2.33,20250108,14300,14.34,20250102,23500,-30.43,20241017,9060,80.46,20240827,0.02,N,082270,500,199 억,,2622231,N,N,1371,N,00,N
20250108,140623,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,16360,910,2,5.89,7436615690,457430,163.06,15450,16740,15310,20050,10820,15450,16257.39,6.56,0,-4909,16136,15792,15326,14982,14516,15965,15155,200,4600,500,10810,10,1,39994174,6543,-24.06,5.63,12,1.14,-680.00,2906.00,23500,20241017,-30.38,9060,20240827,80.57,16740,-2.27,20250108,14300,14.41,20250102,23500,-30.38,20241017,9060,80.57,20240827,0.02,N,082270,500,199 억,,2622231,N,N,1371,N,00,N
20250108,130622,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,16270,820,2,5.31,6766264080,416132,148.34,15450,16740,15310,20050,10820,15450,16259.90,6.56,0,-5429,16136,15792,15326,14982,14516,15965,15155,200,4600,500,10810,10,1,39994174,6507,-23.93,5.60,12,1.04,-680.00,2906.00,23500,20241017,-30.77,9060,20240827,79.58,16740,-2.81,20250108,14300,13.78,20250102,23500,-30.77,20241017,9060,79.58,20240827,0.02,N,082270,500,199 억,,2622231,N,N,1371,N,00,N
20250108,120619,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,16240,790,2,5.11,6171926850,379793,135.39,15450,16740,15310,20050,10820,15450,16250.77,6.56,0,-14674,16136,15792,15326,14982,14516,15965,15155,200,4600,500,10810,10,1,39994174,6495,-23.88,5.59,12,0.95,-680.00,2906.00,23500,20241017,-30.89,9060,20240827,79.25,16740,-2.99,20250108,14300,13.57,20250102,23500,-30.89,20241017,9060,79.25,20240827,0.02,N,082270,500,199 억,,2622231,N,N,1371,N,00,N
20250108,110620,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,16320,870,2,5.63,5590491070,343911,122.60,15450,16740,15310,20050,10820,15450,16255.63,6.56,0,-4011,16136,15792,15326,14982,14516,15965,15155,200,4600,500,10810,10,1,39994174,6527,-24.00,5.62,12,0.86,-680.00,2906.00,23500,20241017,-30.55,9060,20240827,80.13,16740,-2.51,20250108,14300,14.13,20250102,23500,-30.55,20241017,9060,80.13,20240827,0.02,N,082270,500,199 억,,2622231,N,N,1371,N,00,N
20250108,100621,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,16090,640,2,4.14,4783794960,293998,104.80,15450,16740,15310,20050,10820,15450,16271.52,6.56,0,-1665,16136,15792,15326,14982,14516,15965,15155,200,4600,500,10810,10,1,39994174,6435,-23.66,5.54,12,0.74,-680.00,2906.00,23500,20241017,-31.53,9060,20240827,77.59,16740,-3.88,20250108,14300,12.52,20250102,23500,-31.53,20241017,9060,77.59,20240827,0.02,N,082270,500,199 억,,2622231,N,N,1371,N,00,N
20250108,090621,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,15810,360,2,2.33,290407920,18552,6.61,15450,15940,15310,20050,10820,15450,15653.73,6.56,0,4507,16136,15792,15326,14982,14516,15965,15155,200,4600,500,10810,10,1,39994174,6323,-23.25,5.44,12,0.05,-680.00,2906.00,23500,20241017,-32.72,9060,20240827,74.50,15940,-0.82,20250108,14300,10.56,20250102,23500,-32.72,20241017,9060,74.50,20240827,0.02,N,082270,500,199 억,,2622231,N,N,1371,N,00,N
20250107,160616,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,15450,460,2,3.07,4262149060,279920,153.94,14990,15670,14860,19480,10500,14990,15226.19,6.44,0,32864,15343,15166,14993,14816,14643,15255,14905,200,4490,500,10490,10,1,39994174,6179,-22.72,5.32,12,0.70,-680.00,2906.00,23500,20241017,-34.26,9060,20240827,70.53,15670,-1.40,20250107,14300,8.04,20250102,23500,-34.26,20241017,9060,70.53,20240827,0.02,N,082270,500,199 억,,2577546,N,N,1371,N,00,N
20250107,150617,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,15400,410,2,2.74,4074785220,267777,147.26,14990,15670,14860,19480,10500,14990,15217.08,6.44,0,34778,15343,15166,14993,14816,14643,15255,14905,200,4490,500,10490,10,1,39994174,6159,-22.65,5.30,12,0.67,-680.00,2906.00,23500,20241017,-34.47,9060,20240827,69.98,15670,-1.72,20250107,14300,7.69,20250102,23500,-34.47,20241017,9060,69.98,20240827,0.02,N,082270,500,199 억,,2577546,N,N,675,N,00,N
20250107,140615,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,15300,310,2,2.07,3006660490,198782,109.32,14990,15410,14860,19480,10500,14990,15125.42,6.44,0,31915,15343,15166,14993,14816,14643,15255,14905,200,4490,500,10490,10,1,39994174,6119,-22.50,5.26,12,0.50,-680.00,2906.00,23500,20241017,-34.89,9060,20240827,68.87,15410,-0.71,20250107,14300,6.99,20250102,23500,-34.89,20241017,9060,68.87,20240827,0.02,N,082270,500,199 억,,2577546,N,N,675,N,00,N
20250107,130616,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,15120,130,2,0.87,2049811630,136231,74.92,14990,15370,14860,19480,10500,14990,15046.59,6.44,0,7458,15343,15166,14993,14816,14643,15255,14905,200,4490,500,10490,10,1,39994174,6047,-22.24,5.20,12,0.34,-680.00,2906.00,23500,20241017,-35.66,9060,20240827,66.89,15370,-1.63,20250107,14300,5.73,20250102,23500,-35.66,20241017,9060,66.89,20240827,0.02,N,082270,500,199 억,,2577546,N,N,675,N,00,N
20250107,120616,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,15010,20,2,0.13,1705322260,113389,62.36,14990,15370,14860,19480,10500,14990,15039.57,6.44,0,-1832,15343,15166,14993,14816,14643,15255,14905,200,4490,500,10490,10,1,39994174,6003,-22.07,5.17,12,0.28,-680.00,2906.00,23500,20241017,-36.13,9060,20240827,65.67,15370,-2.34,20250107,14300,4.97,20250102,23500,-36.13,20241017,9060,65.67,20240827,0.02,N,082270,500,199 억,,2577546,N,N,675,N,00,N
20250107,110613,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,14960,-30,5,-0.20,1466405840,97451,53.59,14990,15370,14860,19480,10500,14990,15047.62,6.44,0,-3916,15343,15166,14993,14816,14643,15255,14905,200,4490,500,10490,10,1,39994174,5983,-22.00,5.15,12,0.24,-680.00,2906.00,23500,20241017,-36.34,9060,20240827,65.12,15370,-2.67,20250107,14300,4.62,20250102,23500,-36.34,20241017,9060,65.12,20240827,0.02,N,082270,500,199 억,,2577546,N,N,675,N,00,N
20250107,100618,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,14860,-130,5,-0.87,1198980870,79585,43.77,14990,15370,14860,19480,10500,14990,15065.41,6.44,0,-6617,15343,15166,14993,14816,14643,15255,14905,200,4490,500,10490,10,1,39994174,5943,-21.85,5.11,12,0.20,-680.00,2906.00,23500,20241017,-36.77,9060,20240827,64.02,15370,-3.32,20250107,14300,3.92,20250102,23500,-36.77,20241017,9060,64.02,20240827,0.02,N,082270,500,199 억,,2577546,N,N,675,N,00,N
20250107,090618,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,15000,10,2,0.07,84947280,5676,3.12,14990,15080,14900,19480,10500,14990,14966.05,6.44,0,1878,15343,15166,14993,14816,14643,15255,14905,200,4490,500,10490,10,1,39994174,5999,-22.06,5.16,12,0.01,-680.00,2906.00,23500,20241017,-36.17,9060,20240827,65.56,15210,-1.38,20250103,14300,4.90,20250102,23500,-36.17,20241017,9060,65.56,20240827,0.02,N,082270,500,199 억,,2577546,N,N,675,N,00,N
20250106,160609,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,14990,-180,5,-1.19,2705653490,181000,93.89,14910,15170,14820,19720,10620,15170,14948.36,6.51,0,-44797,15663,15416,14963,14716,14263,15540,14840,200,4550,500,10610,10,1,39994174,5995,-22.04,5.16,12,0.45,-680.00,2906.00,23500,20241017,-36.21,9060,20240827,65.45,15210,-1.45,20250103,14300,4.83,20250102,23500,-36.21,20241017,9060,65.45,20240827,0.02,N,082270,500,199 억,,2605309,N,N,675,N,00,N
20250106,150611,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,14960,-210,5,-1.38,2489877740,166577,86.41,14910,15170,14820,19720,10620,15170,14947.31,6.51,0,-39738,15663,15416,14963,14716,14263,15540,14840,200,4550,500,10610,10,1,39994174,5983,-22.00,5.15,12,0.42,-680.00,2906.00,23500,20241017,-36.34,9060,20240827,65.12,15210,-1.64,20250103,14300,4.62,20250102,23500,-36.34,20241017,9060,65.12,20240827,0.02,N,082270,500,199 억,,2605309,N,N,648,N,00,N
20250106,140609,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,14980,-190,5,-1.25,2164476230,144920,75.18,14910,15150,14820,19720,10620,15170,14935.66,6.51,0,-41134,15663,15416,14963,14716,14263,15540,14840,200,4550,500,10610,10,1,39994174,5991,-22.03,5.15,12,0.36,-680.00,2906.00,23500,20241017,-36.26,9060,20240827,65.34,15210,-1.51,20250103,14300,4.76,20250102,23500,-36.26,20241017,9060,65.34,20240827,0.02,N,082270,500,199 억,,2605309,N,N,648,N,00,N
20250106,130607,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,14970,-200,5,-1.32,1672005520,111932,58.06,14910,15150,14820,19720,10620,15170,14937.69,6.51,0,-37679,15663,15416,14963,14716,14263,15540,14840,200,4550,500,10610,10,1,39994174,5987,-22.01,5.15,12,0.28,-680.00,2906.00,23500,20241017,-36.30,9060,20240827,65.23,15210,-1.58,20250103,14300,4.69,20250102,23500,-36.30,20241017,9060,65.23,20240827,0.02,N,082270,500,199 억,,2605309,N,N,648,N,00,N
20250106,120605,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,14990,-180,5,-1.19,1534223840,102734,53.29,14910,15150,14820,19720,10620,15170,14933.94,6.51,0,-35401,15663,15416,14963,14716,14263,15540,14840,200,4550,500,10610,10,1,39994174,5995,-22.04,5.16,12,0.26,-680.00,2906.00,23500,20241017,-36.21,9060,20240827,65.45,15210,-1.45,20250103,14300,4.83,20250102,23500,-36.21,20241017,9060,65.45,20240827,0.02,N,082270,500,199 억,,2605309,N,N,648,N,00,N
20250106,110607,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,14970,-200,5,-1.32,1275281640,85391,44.30,14910,15150,14820,19720,10620,15170,14934.61,6.51,0,-27138,15663,15416,14963,14716,14263,15540,14840,200,4550,500,10610,10,1,39994174,5987,-22.01,5.15,12,0.21,-680.00,2906.00,23500,20241017,-36.30,9060,20240827,65.23,15210,-1.58,20250103,14300,4.69,20250102,23500,-36.30,20241017,9060,65.23,20240827,0.02,N,082270,500,199 억,,2605309,N,N,648,N,00,N
20250106,100605,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,15000,-170,5,-1.12,927620430,62118,32.22,14910,15150,14820,19720,10620,15170,14933.20,6.51,0,-16150,15663,15416,14963,14716,14263,15540,14840,200,4550,500,10610,10,1,39994174,5999,-22.06,5.16,12,0.16,-680.00,2906.00,23500,20241017,-36.17,9060,20240827,65.56,15210,-1.38,20250103,14300,4.90,20250102,23500,-36.17,20241017,9060,65.56,20240827,0.02,N,082270,500,199 억,,2605309,N,N,648,N,00,N
20250106,090603,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,14990,-180,5,-1.19,225736300,15122,7.84,14910,15150,14850,19720,10620,15170,14927.67,6.51,0,-8003,15663,15416,14963,14716,14263,15540,14840,200,4550,500,10610,10,1,39994174,5995,-22.04,5.16,12,0.04,-680.00,2906.00,23500,20241017,-36.21,9060,20240827,65.45,15210,-1.45,20250103,14300,4.83,20250102,23500,-36.21,20241017,9060,65.45,20240827,0.02,N,082270,500,199 억,,2605309,N,N,648,N,00,N
20250103,160603,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,15170,580,2,3.98,2886136320,191998,106.67,14590,15210,14510,18960,10220,14590,15032.10,6.41,0,43700,15103,14846,14573,14316,14043,14710,14180,200,4370,500,10210,10,1,39994174,6067,-22.31,5.22,12,0.48,-680.00,2906.00,23500,20241017,-35.45,9060,20240827,67.44,15210,-0.26,20250103,14300,6.08,20250102,23500,-35.45,20241017,9060,67.44,20240827,0.02,N,082270,500,199 억,,2563256,N,N,648,N,00,N
20250103,150604,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,15100,510,2,3.50,2496219590,166265,92.37,14590,15200,14510,18960,10220,14590,15013.50,6.41,0,38460,15103,14846,14573,14316,14043,14710,14180,200,4370,500,10210,10,1,39994174,6039,-22.21,5.20,12,0.42,-680.00,2906.00,23500,20241017,-35.74,9060,20240827,66.67,15200,-0.66,20250103,14300,5.59,20250102,23500,-35.74,20241017,9060,66.67,20240827,0.02,N,082270,500,199 억,,2563256,N,N,311,N,00,N
20250103,140604,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,15130,540,2,3.70,2224203850,148299,82.39,14590,15200,14510,18960,10220,14590,14998.10,6.41,0,29320,15103,14846,14573,14316,14043,14710,14180,200,4370,500,10210,10,1,39994174,6051,-22.25,5.21,12,0.37,-680.00,2906.00,23500,20241017,-35.62,9060,20240827,67.00,15200,-0.46,20250103,14300,5.80,20250102,23500,-35.62,20241017,9060,67.00,20240827,0.02,N,082270,500,199 억,,2563256,N,N,311,N,00,N
20250103,130604,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,15060,470,2,3.22,1750725630,116950,64.97,14590,15120,14510,18960,10220,14590,14969.86,6.41,0,22491,15103,14846,14573,14316,14043,14710,14180,200,4370,500,10210,10,1,39994174,6023,-22.15,5.18,12,0.29,-680.00,2906.00,23500,20241017,-35.91,9060,20240827,66.23,15120,-0.40,20250103,14300,5.31,20250102,23500,-35.91,20241017,9060,66.23,20240827,0.02,N,082270,500,199 억,,2563256,N,N,311,N,00,N
20250103,120602,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,15050,460,2,3.15,1632757410,109113,60.62,14590,15120,14510,18960,10220,14590,14963.91,6.41,0,19467,15103,14846,14573,14316,14043,14710,14180,200,4370,500,10210,10,1,39994174,6019,-22.13,5.18,12,0.27,-680.00,2906.00,23500,20241017,-35.96,9060,20240827,66.11,15120,-0.46,20250103,14300,5.24,20250102,23500,-35.96,20241017,9060,66.11,20240827,0.02,N,082270,500,199 억,,2563256,N,N,311,N,00,N
20250103,110603,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,15060,470,2,3.22,1457743560,97482,54.16,14590,15120,14510,18960,10220,14590,14953.98,6.41,0,19922,15103,14846,14573,14316,14043,14710,14180,200,4370,500,10210,10,1,39994174,6023,-22.15,5.18,12,0.24,-680.00,2906.00,23500,20241017,-35.91,9060,20240827,66.23,15120,-0.40,20250103,14300,5.31,20250102,23500,-35.91,20241017,9060,66.23,20240827,0.02,N,082270,500,199 억,,2563256,N,N,311,N,00,N
20250103,100602,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,14990,400,2,2.74,1010977900,67753,37.64,14590,15080,14510,18960,10220,14590,14921.52,6.41,0,11368,15103,14846,14573,14316,14043,14710,14180,200,4370,500,10210,10,1,39994174,5995,-22.04,5.16,12,0.17,-680.00,2906.00,23500,20241017,-36.21,9060,20240827,65.45,15080,-0.60,20250103,14300,4.83,20250102,23500,-36.21,20241017,9060,65.45,20240827,0.02,N,082270,500,199 억,,2563256,N,N,311,N,00,N
20250103,090603,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,14600,10,2,0.07,81929850,5619,3.12,14590,14720,14510,18960,10220,14590,14580.86,6.41,0,-880,15103,14846,14573,14316,14043,14710,14180,200,4370,500,10210,10,1,39994174,5839,-21.47,5.02,12,0.01,-680.00,2906.00,23500,20241017,-37.87,9060,20240827,61.15,14830,-1.55,20250102,14300,2.10,20250102,23500,-37.87,20241017,9060,61.15,20240827,0.02,N,082270,500,199 억,,2563256,N,N,311,N,00,N
20250102,160559,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,14590,-210,5,-1.42,2617595020,179701,49.82,14800,14830,14300,19240,10360,14800,14566.37,6.50,0,-40902,15760,15280,14350,13870,12940,15520,14110,200,4440,500,10360,10,1,39994174,5835,-21.46,5.02,12,0.45,-680.00,2906.00,23500,20241017,-37.91,9060,20240827,61.04,14830,-1.62,20250102,14300,2.03,20250102,23500,-37.91,20241017,9060,61.04,20240827,0.02,N,082270,500,199 억,,2600067,N,N,311,N,00,N
20250102,150600,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,14540,-260,5,-1.76,2505569720,172020,47.69,14800,14830,14300,19240,10360,14800,14565.57,6.50,0,-39810,15760,15280,14350,13870,12940,15520,14110,200,4440,500,10360,10,1,39994174,5815,-21.38,5.00,12,0.43,-680.00,2906.00,23500,20241017,-38.13,9060,20240827,60.49,14830,-1.96,20250102,14300,1.68,20250102,23500,-38.13,20241017,9060,60.49,20240827,0.02,N,082270,500,199 억,,2600067,N,N,1076,N,00,N
20250102,140557,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,14490,-310,5,-2.09,2198977750,150886,41.83,14800,14830,14300,19240,10360,14800,14573.77,6.50,0,-35809,15760,15280,14350,13870,12940,15520,14110,200,4440,500,10360,10,1,39994174,5795,-21.31,4.99,12,0.38,-680.00,2906.00,23500,20241017,-38.34,9060,20240827,59.93,14830,-2.29,20250102,14300,1.33,20250102,23500,-38.34,20241017,9060,59.93,20240827,0.02,N,082270,500,199 억,,2600067,N,N,1076,N,00,N
20250102,130558,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,14550,-250,5,-1.69,1889700360,129625,35.94,14800,14830,14300,19240,10360,14800,14578.21,6.50,0,-26859,15760,15280,14350,13870,12940,15520,14110,200,4440,500,10360,10,1,39994174,5819,-21.40,5.01,12,0.32,-680.00,2906.00,23500,20241017,-38.09,9060,20240827,60.60,14830,-1.89,20250102,14300,1.75,20250102,23500,-38.09,20241017,9060,60.60,20240827,0.02,N,082270,500,199 억,,2600067,N,N,1076,N,00,N
20250102,120557,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,14560,-240,5,-1.62,1428876430,97892,27.14,14800,14830,14300,19240,10360,14800,14596.46,6.50,0,-19052,15760,15280,14350,13870,12940,15520,14110,200,4440,500,10360,10,1,39994174,5823,-21.41,5.01,12,0.24,-680.00,2906.00,23500,20241017,-38.04,9060,20240827,60.71,14830,-1.82,20250102,14300,1.82,20250102,23500,-38.04,20241017,9060,60.71,20240827,0.02,N,082270,500,199 억,,2600067,N,N,1076,N,00,N
20250102,110548,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,14670,-130,5,-0.88,1088864760,74607,20.68,14800,14830,14300,19240,10360,14800,14594.67,6.50,0,-15873,15760,15280,14350,13870,12940,15520,14110,200,4440,500,10360,10,1,39994174,5867,-21.57,5.05,12,0.19,-680.00,2906.00,23500,20241017,-37.57,9060,20240827,61.92,14830,-1.08,20250102,14300,2.59,20250102,23500,-37.57,20241017,9060,61.92,20240827,0.02,N,082270,500,199 억,,2600067,N,N,1076,N,00,N
20250102,100555,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,14480,-320,5,-2.16,285408960,19445,5.39,14800,14830,14480,19240,10360,14800,14677.76,6.50,0,-7731,15760,15280,14350,13870,12940,15520,14110,200,4440,500,10360,10,1,39994174,5791,-21.29,4.98,12,0.05,-680.00,2906.00,23500,20241017,-38.38,9060,20240827,59.82,14830,-2.36,20250102,14480,0.00,20250102,23500,-38.38,20241017,9060,59.82,20240827,0.02,N,082270,500,199 억,,2600067,N,N,1076,N,00,N
20250102,090550,57,100.00,KSQ150,,기계·장비,N,N,N,N, ,N,14800,0,3,0.00,0,0,0.00,0,0,0,19240,10360,14800,0.00,6.50,0,0,15760,15280,14350,13870,12940,15520,14110,200,4440,500,10360,10,1,39994174,5919,-21.76,5.09,12,0.00,-680.00,2906.00,23500,20241017,-37.02,9060,20240827,63.36,0,0.00,0,0,0.00,0,23500,-37.02,20241017,9060,63.36,20240827,0.02,N,082270,500,199 억,,2600067,N,N,1076,N,00,N