KissMeData/222080/price/prices-20230601.csv

1	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
2	20230630	160907	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13750	810	2	6.26	35255154240	2615337	278.81	13120	13860	13060	16820	9060	12940	13479.67	3.45	-2228	210660	13400	13170	12970	12740	12540	13285	12855	67	3880	100	9050	10	1	67081284	9224	72.75	6.19	12	3.90	189.00	2221.00	17000	20220629	-19.12	8960	20221229	53.46	16440	-16.36	20230330	9030	52.27	20230102	16650	-17.42	20220630	8960	53.46	20221229	4.58	Y	222080	100	67 억		2313249	N	N	151484	N	00	N
3	20230630	150909	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13710	770	2	5.95	32767371650	2433968	259.47	13120	13860	13060	16820	9060	12940	13462.53	3.45	-2228	195469	13400	13170	12970	12740	12540	13285	12855	67	3880	100	9050	10	1	67081284	9197	72.54	6.17	12	3.63	189.00	2221.00	17000	20220629	-19.35	8960	20221229	53.01	16440	-16.61	20230330	9030	51.83	20230102	16650	-17.66	20220630	8960	53.01	20221229	4.58	Y	222080	100	67 억		2313249	N	N	69592	N	00	N
4	20230630	140907	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13320	380	2	2.94	16249388400	1226051	130.70	13120	13490	13060	16820	9060	12940	13253.44	3.45	-2228	-139246	13400	13170	12970	12740	12540	13285	12855	67	3880	100	9050	10	1	67081284	8935	70.48	6.00	12	1.83	189.00	2221.00	17000	20220629	-21.65	8960	20221229	48.66	16440	-18.98	20230330	9030	47.51	20230102	16650	-20.00	20220630	8960	48.66	20221229	4.58	Y	222080	100	67 억		2313249	N	N	69592	N	00	N
5	20230630	130907	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13150	210	2	1.62	14600542270	1101403	117.42	13120	13490	13060	16820	9060	12940	13256.31	3.45	-2228	-157475	13400	13170	12970	12740	12540	13285	12855	67	3880	100	9050	10	1	67081284	8821	69.58	5.92	12	1.64	189.00	2221.00	17000	20220629	-22.65	8960	20221229	46.76	16440	-20.01	20230330	9030	45.63	20230102	16650	-21.02	20220630	8960	46.76	20221229	4.58	Y	222080	100	67 억		2313249	N	N	69592	N	00	N
6	20230630	120903	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13180	240	2	1.85	13704636760	1033355	110.16	13120	13490	13060	16820	9060	12940	13262.28	3.45	-2228	-165838	13400	13170	12970	12740	12540	13285	12855	67	3880	100	9050	10	1	67081284	8841	69.74	5.93	12	1.54	189.00	2221.00	17000	20220629	-22.47	8960	20221229	47.10	16440	-19.83	20230330	9030	45.96	20230102	16650	-20.84	20220630	8960	47.10	20221229	4.58	Y	222080	100	67 억		2313249	N	N	69592	N	00	N
7	20230630	110907	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13150	210	2	1.62	12571024120	947263	100.98	13120	13490	13060	16820	9060	12940	13270.89	3.45	-2228	-177639	13400	13170	12970	12740	12540	13285	12855	67	3880	100	9050	10	1	67081284	8821	69.58	5.92	12	1.41	189.00	2221.00	17000	20220629	-22.65	8960	20221229	46.76	16440	-20.01	20230330	9030	45.63	20230102	16650	-21.02	20220630	8960	46.76	20221229	4.58	Y	222080	100	67 억		2313249	N	N	69592	N	00	N
8	20230630	100907	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13180	240	2	1.85	10992400390	826980	88.16	13120	13490	13110	16820	9060	12940	13292.22	3.45	-2228	-157402	13400	13170	12970	12740	12540	13285	12855	67	3880	100	9050	10	1	67081284	8841	69.74	5.93	12	1.23	189.00	2221.00	17000	20220629	-22.47	8960	20221229	47.10	16440	-19.83	20230330	9030	45.96	20230102	16650	-20.84	20220630	8960	47.10	20221229	4.58	Y	222080	100	67 억		2313249	N	N	69592	N	00	N
9	20230630	090907	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13280	340	2	2.63	5144555680	385384	41.08	13120	13490	13110	16820	9060	12940	13349.18	3.45	-2228	921	13400	13170	12970	12740	12540	13285	12855	67	3880	100	9050	10	1	67081284	8908	70.26	5.98	12	0.57	189.00	2221.00	17000	20220629	-21.88	8960	20221229	48.21	16440	-19.22	20230330	9030	47.07	20230102	16650	-20.24	20220630	8960	48.21	20221229	4.58	Y	222080	100	67 억		2313249	N	N	69592	N	00	N
10	20230629	160901	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12940	30	2	0.23	12058546420	931344	84.63	12880	13200	12770	16780	9040	12910	12947.57	3.42	-1114	-627	13610	13260	13080	12730	12550	13170	12640	67	3870	100	9030	10	1	67081284	8680	68.47	5.83	12	1.39	189.00	2221.00	17850	20220628	-27.51	8960	20221229	44.42	16440	-21.29	20230330	9030	43.30	20230102	17000	-23.88	20220629	8960	44.42	20221229	4.60	Y	222080	100	67 억		2296301	N	N	69592	N	00	N
11	20230629	150902	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12920	10	2	0.08	11503812490	888446	80.74	12880	13200	12770	16780	9040	12910	12948.32	3.42	-1114	-6437	13610	13260	13080	12730	12550	13170	12640	67	3870	100	9030	10	1	67081284	8667	68.36	5.82	12	1.32	189.00	2221.00	17850	20220628	-27.62	8960	20221229	44.20	16440	-21.41	20230330	9030	43.08	20230102	17000	-24.00	20220629	8960	44.20	20221229	4.60	Y	222080	100	67 억		2296301	N	N	121178	N	00	N
12	20230629	140859	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12900	-10	5	-0.08	10433314960	805507	73.20	12880	13200	12770	16780	9040	12910	12952.57	3.42	-1114	1360	13610	13260	13080	12730	12550	13170	12640	67	3870	100	9030	10	1	67081284	8653	68.25	5.81	12	1.20	189.00	2221.00	17850	20220628	-27.73	8960	20221229	43.97	16440	-21.53	20230330	9030	42.86	20230102	17000	-24.12	20220629	8960	43.97	20221229	4.60	Y	222080	100	67 억		2296301	N	N	121178	N	00	N
13	20230629	130859	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12980	70	2	0.54	9492467470	732753	66.59	12880	13200	12770	16780	9040	12910	12954.63	3.42	-1114	11361	13610	13260	13080	12730	12550	13170	12640	67	3870	100	9030	10	1	67081284	8707	68.68	5.84	12	1.09	189.00	2221.00	17850	20220628	-27.28	8960	20221229	44.87	16440	-21.05	20230330	9030	43.74	20230102	17000	-23.65	20220629	8960	44.87	20221229	4.60	Y	222080	100	67 억		2296301	N	N	121178	N	00	N
14	20230629	120902	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12780	-130	5	-1.01	7561556500	582934	52.97	12880	13200	12780	16780	9040	12910	12971.73	3.42	-1114	28037	13610	13260	13080	12730	12550	13170	12640	67	3870	100	9030	10	1	67081284	8573	67.62	5.75	12	0.87	189.00	2221.00	17850	20220628	-28.40	8960	20221229	42.63	16440	-22.26	20230330	9030	41.53	20230102	17000	-24.82	20220629	8960	42.63	20221229	4.60	Y	222080	100	67 억		2296301	N	N	121178	N	00	N
15	20230629	110904	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12830	-80	5	-0.62	5856493690	449963	40.89	12880	13200	12800	16780	9040	12910	13015.91	3.42	-1114	13651	13610	13260	13080	12730	12550	13170	12640	67	3870	100	9030	10	1	67081284	8607	67.88	5.78	12	0.67	189.00	2221.00	17850	20220628	-28.12	8960	20221229	43.19	16440	-21.96	20230330	9030	42.08	20230102	17000	-24.53	20220629	8960	43.19	20221229	4.60	Y	222080	100	67 억		2296301	N	N	121178	N	00	N
16	20230629	100906	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13060	150	2	1.16	3928204200	300811	27.34	12880	13200	12800	16780	9040	12910	13059.57	3.42	-1114	38054	13610	13260	13080	12730	12550	13170	12640	67	3870	100	9030	10	1	67081284	8761	69.10	5.88	12	0.45	189.00	2221.00	17850	20220628	-26.83	8960	20221229	45.76	16440	-20.56	20230330	9030	44.63	20230102	17000	-23.18	20220629	8960	45.76	20221229	4.60	Y	222080	100	67 억		2296301	N	N	121178	N	00	N
17	20230629	090819	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12930	20	2	0.15	491535720	37922	3.45	12880	13110	12880	16780	9040	12910	12964.23	3.42	-1114	1612	13610	13260	13080	12730	12550	13170	12640	67	3870	100	9030	10	1	67081284	8674	68.41	5.82	12	0.06	189.00	2221.00	17850	20220628	-27.56	8960	20221229	44.31	16440	-21.35	20230330	9030	43.19	20230102	17000	-23.94	20220629	8960	44.31	20221229	4.60	Y	222080	100	67 억		2296301	N	N	121178	N	00	N
18	20230628	160850	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12910	-260	5	-1.97	14271667930	1087349	113.43	13310	13430	12900	17120	9220	13170	13125.75	3.67	-1114	-185830	13603	13386	13053	12836	12503	13495	12945	67	3950	100	9210	10	1	67081284	8660	68.31	5.81	12	1.62	189.00	2221.00	17850	20220628	-27.68	8960	20221229	44.08	16440	-21.47	20230330	9030	42.97	20230102	17850	-27.68	20220628	8960	44.08	20221229	4.58	Y	222080	100	67 억		2462805	N	N	121178	N	00	N
19	20230628	150857	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12910	-260	5	-1.97	13507599890	1028175	107.26	13310	13430	12900	17120	9220	13170	13137.37	3.67	-1114	-183937	13603	13386	13053	12836	12503	13495	12945	67	3950	100	9210	10	1	67081284	8660	68.31	5.81	12	1.53	189.00	2221.00	17850	20220628	-27.68	8960	20221229	44.08	16440	-21.47	20230330	9030	42.97	20230102	17850	-27.68	20220628	8960	44.08	20221229	4.58	Y	222080	100	67 억		2462805	N	N	80186	N	00	N
20	20230628	140856	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12940	-230	5	-1.75	12229727580	929349	96.95	13310	13430	12910	17120	9220	13170	13159.43	3.67	-1114	-167675	13603	13386	13053	12836	12503	13495	12945	67	3950	100	9210	10	1	67081284	8680	68.47	5.83	12	1.39	189.00	2221.00	17850	20220628	-27.51	8960	20221229	44.42	16440	-21.29	20230330	9030	43.30	20230102	17850	-27.51	20220628	8960	44.42	20221229	4.58	Y	222080	100	67 억		2462805	N	N	80186	N	00	N
21	20230628	130855	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12970	-200	5	-1.52	10797136620	818599	85.39	13310	13430	12960	17120	9220	13170	13189.83	3.67	-1114	-150991	13603	13386	13053	12836	12503	13495	12945	67	3950	100	9210	10	1	67081284	8700	68.62	5.84	12	1.22	189.00	2221.00	17850	20220628	-27.34	8960	20221229	44.75	16440	-21.11	20230330	9030	43.63	20230102	17850	-27.34	20220628	8960	44.75	20221229	4.58	Y	222080	100	67 억		2462805	N	N	80186	N	00	N
22	20230628	120907	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13010	-160	5	-1.21	9383282420	709843	74.05	13310	13430	12990	17120	9220	13170	13218.98	3.67	-1114	-96771	13603	13386	13053	12836	12503	13495	12945	67	3950	100	9210	10	1	67081284	8727	68.84	5.86	12	1.06	189.00	2221.00	17850	20220628	-27.11	8960	20221229	45.20	16440	-20.86	20230330	9030	44.08	20230102	17850	-27.11	20220628	8960	45.20	20221229	4.58	Y	222080	100	67 억		2462805	N	N	80186	N	00	N
23	20230628	110902	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13120	-50	5	-0.38	7315318660	551388	57.52	13310	13430	13090	17120	9220	13170	13267.53	3.67	-1114	-92574	13603	13386	13053	12836	12503	13495	12945	67	3950	100	9210	10	1	67081284	8801	69.42	5.91	12	0.82	189.00	2221.00	17850	20220628	-26.50	8960	20221229	46.43	16440	-20.19	20230330	9030	45.29	20230102	17850	-26.50	20220628	8960	46.43	20221229	4.58	Y	222080	100	67 억		2462805	N	N	80186	N	00	N
24	20230628	100903	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13160	-10	5	-0.08	5896109650	443461	46.26	13310	13430	13140	17120	9220	13170	13296.36	3.67	-1114	-79096	13603	13386	13053	12836	12503	13495	12945	67	3950	100	9210	10	1	67081284	8828	69.63	5.93	12	0.66	189.00	2221.00	17850	20220628	-26.27	8960	20221229	46.88	16440	-19.95	20230330	9030	45.74	20230102	17850	-26.27	20220628	8960	46.88	20221229	4.58	Y	222080	100	67 억		2462805	N	N	80186	N	00	N
25	20230628	090858	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13360	190	2	1.44	2017780450	151101	15.76	13310	13400	13300	17120	9220	13170	13356.87	3.67	-1114	-5623	13603	13386	13053	12836	12503	13495	12945	67	3950	100	9210	10	1	67081284	8962	70.69	6.02	12	0.23	189.00	2221.00	17850	20220628	-25.15	8960	20221229	49.11	16440	-18.73	20230330	9030	47.95	20230102	17850	-25.15	20220628	8960	49.11	20221229	4.58	Y	222080	100	67 억		2462805	N	N	80186	N	00	N
26	20230627	160857	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13170	-10	5	-0.08	12355294740	949787	72.45	13100	13270	12720	17130	9230	13180	13007.65	3.69	0	-10789	13953	13566	13363	12976	12773	13465	12875	67	3950	100	9220	10	1	66955535	8818	69.68	5.93	12	1.42	189.00	2221.00	17850	20220628	-26.22	8960	20221229	46.99	16440	-19.89	20230330	9030	45.85	20230102	17850	-26.22	20220628	8960	46.99	20221229	4.53	Y	222080	100	66 억		2470136	N	N	80186	N	00	N
27	20230627	150903	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13130	-50	5	-0.38	11797187650	907376	69.21	13100	13270	12720	17130	9230	13180	13001.41	3.69	0	-759	13953	13566	13363	12976	12773	13465	12875	67	3950	100	9220	10	1	66955535	8791	69.47	5.91	12	1.36	189.00	2221.00	17850	20220628	-26.44	8960	20221229	46.54	16440	-20.13	20230330	9030	45.40	20230102	17850	-26.44	20220628	8960	46.54	20221229	4.53	Y	222080	100	66 억		2470136	N	N	226106	N	00	N
28	20230627	140913	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13050	-130	5	-0.99	9889824440	762737	58.18	13100	13220	12720	17130	9230	13180	12966.20	3.69	0	-1204	13953	13566	13363	12976	12773	13465	12875	67	3950	100	9220	10	1	66955535	8738	69.05	5.88	12	1.14	189.00	2221.00	17850	20220628	-26.89	8960	20221229	45.65	16440	-20.62	20230330	9030	44.52	20230102	17850	-26.89	20220628	8960	45.65	20221229	4.53	Y	222080	100	66 억		2470136	N	N	226106	N	00	N
29	20230627	130910	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13030	-150	5	-1.14	9318111050	719093	54.85	13100	13220	12720	17130	9230	13180	12958.11	3.69	0	-2726	13953	13566	13363	12976	12773	13465	12875	67	3950	100	9220	10	1	66955535	8724	68.94	5.87	12	1.07	189.00	2221.00	17850	20220628	-27.00	8960	20221229	45.42	16440	-20.74	20230330	9030	44.30	20230102	17850	-27.00	20220628	8960	45.42	20221229	4.53	Y	222080	100	66 억		2470136	N	N	226106	N	00	N
30	20230627	120912	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13040	-140	5	-1.06	8666512260	669055	51.04	13100	13220	12720	17130	9230	13180	12953.33	3.69	0	3719	13953	13566	13363	12976	12773	13465	12875	67	3950	100	9220	10	1	66955535	8731	68.99	5.87	12	1.00	189.00	2221.00	17850	20220628	-26.95	8960	20221229	45.54	16440	-20.68	20230330	9030	44.41	20230102	17850	-26.95	20220628	8960	45.54	20221229	4.53	Y	222080	100	66 억		2470136	N	N	226106	N	00	N
31	20230627	110920	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13200	20	2	0.15	7671265750	593089	45.24	13100	13220	12720	17130	9230	13180	12934.38	3.69	0	26858	13953	13566	13363	12976	12773	13465	12875	67	3950	100	9220	10	1	66955535	8838	69.84	5.94	12	0.89	189.00	2221.00	17850	20220628	-26.05	8960	20221229	47.32	16440	-19.71	20230330	9030	46.18	20230102	17850	-26.05	20220628	8960	47.32	20221229	4.53	Y	222080	100	66 억		2470136	N	N	226106	N	00	N
32	20230627	100853	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13040	-140	5	-1.06	5945382750	461030	35.17	13100	13110	12720	17130	9230	13180	12895.81	3.69	0	4784	13953	13566	13363	12976	12773	13465	12875	67	3950	100	9220	10	1	66955535	8731	68.99	5.87	12	0.69	189.00	2221.00	17850	20220628	-26.95	8960	20221229	45.54	16440	-20.68	20230330	9030	44.41	20230102	17850	-26.95	20220628	8960	45.54	20221229	4.53	Y	222080	100	66 억		2470136	N	N	226106	N	00	N
33	20230627	090858	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12820	-360	5	-2.73	2140197960	165420	12.62	13100	13110	12810	17130	9230	13180	12937.81	3.69	0	-33843	13953	13566	13363	12976	12773	13465	12875	67	3950	100	9220	10	1	66955535	8584	67.83	5.77	12	0.25	189.00	2221.00	17850	20220628	-28.18	8960	20221229	43.08	16440	-22.02	20230330	9030	41.97	20230102	17850	-28.18	20220628	8960	43.08	20221229	4.53	Y	222080	100	66 억		2470136	N	N	226106	N	00	N
34	20230626	160857	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13180	-220	5	-1.64	17273674710	1292272	147.80	13400	13750	13160	17420	9380	13400	13367.87	4.05	0	-279098	13813	13606	13433	13226	13053	13710	13330	67	4020	100	9380	10	1	66955535	8825	69.74	5.93	12	1.93	189.00	2221.00	17850	20220628	-26.16	8960	20221229	47.10	16440	-19.83	20230330	9030	45.96	20230102	17850	-26.16	20220628	8960	47.10	20221229	4.60	Y	222080	100	66 억		2710813	N	N	226106	N	00	N
35	20230626	150902	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13210	-190	5	-1.42	16444293940	1229386	140.60	13400	13750	13160	17420	9380	13400	13376.01	4.05	0	-283112	13813	13606	13433	13226	13053	13710	13330	67	4020	100	9380	10	1	66955535	8845	69.89	5.95	12	1.84	189.00	2221.00	17850	20220628	-25.99	8960	20221229	47.43	16440	-19.65	20230330	9030	46.29	20230102	17850	-25.99	20220628	8960	47.43	20221229	4.60	Y	222080	100	66 억		2710813	N	N	144102	N	00	N
36	20230626	140901	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13170	-230	5	-1.72	15232550620	1137608	130.11	13400	13750	13170	17420	9380	13400	13389.97	4.05	0	-275058	13813	13606	13433	13226	13053	13710	13330	67	4020	100	9380	10	1	66955535	8818	69.68	5.93	12	1.70	189.00	2221.00	17850	20220628	-26.22	8960	20221229	46.99	16440	-19.89	20230330	9030	45.85	20230102	17850	-26.22	20220628	8960	46.99	20221229	4.60	Y	222080	100	66 억		2710813	N	N	144102	N	00	N
37	20230626	130855	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13280	-120	5	-0.90	12823220610	955316	109.26	13400	13750	13250	17420	9380	13400	13423.04	4.05	0	-243844	13813	13606	13433	13226	13053	13710	13330	67	4020	100	9380	10	1	66955535	8892	70.26	5.98	12	1.43	189.00	2221.00	17850	20220628	-25.60	8960	20221229	48.21	16440	-19.22	20230330	9030	47.07	20230102	17850	-25.60	20220628	8960	48.21	20221229	4.60	Y	222080	100	66 억		2710813	N	N	144102	N	00	N
38	20230626	120856	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13270	-130	5	-0.97	11098899960	825410	94.40	13400	13750	13250	17420	9380	13400	13446.58	4.05	0	-185041	13813	13606	13433	13226	13053	13710	13330	67	4020	100	9380	10	1	66955535	8885	70.21	5.97	12	1.23	189.00	2221.00	17850	20220628	-25.66	8960	20221229	48.10	16440	-19.28	20230330	9030	46.95	20230102	17850	-25.66	20220628	8960	48.10	20221229	4.60	Y	222080	100	66 억		2710813	N	N	144102	N	00	N
39	20230626	110855	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13330	-70	5	-0.52	9659261980	717125	82.02	13400	13750	13260	17420	9380	13400	13469.51	4.05	0	-157468	13813	13606	13433	13226	13053	13710	13330	67	4020	100	9380	10	1	66955535	8925	70.53	6.00	12	1.07	189.00	2221.00	17850	20220628	-25.32	8960	20221229	48.77	16440	-18.92	20230330	9030	47.62	20230102	17850	-25.32	20220628	8960	48.77	20221229	4.60	Y	222080	100	66 억		2710813	N	N	144102	N	00	N
40	20230626	100856	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13380	-20	5	-0.15	6897123840	509701	58.29	13400	13750	13380	17420	9380	13400	13531.93	4.05	0	-77902	13813	13606	13433	13226	13053	13710	13330	67	4020	100	9380	10	1	66955535	8959	70.79	6.02	12	0.76	189.00	2221.00	17850	20220628	-25.04	8960	20221229	49.33	16440	-18.61	20230330	9030	48.17	20230102	17850	-25.04	20220628	8960	49.33	20221229	4.60	Y	222080	100	66 억		2710813	N	N	144102	N	00	N
41	20230626	090859	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13450	50	2	0.37	945270100	70444	8.06	13400	13480	13390	17420	9380	13400	13418.98	4.05	0	-14721	13813	13606	13433	13226	13053	13710	13330	67	4020	100	9380	10	1	66955535	9006	71.16	6.06	12	0.11	189.00	2221.00	17850	20220628	-24.65	8960	20221229	50.11	16440	-18.19	20230330	9030	48.95	20230102	17850	-24.65	20220628	8960	50.11	20221229	4.60	Y	222080	100	66 억		2710813	N	N	144102	N	00	N
42	20230623	182005	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13400	40	2	0.30	11716376460	874360	80.94	13330	13640	13260	17360	9360	13360	13401.08	4.27	-1228	-172404	13700	13530	13320	13150	12940	13615	13235	67	4000	100	9350	10	1	66955535	8972	70.90	6.03	12	1.31	189.00	2221.00	17850	20220628	-24.93	8960	20221229	49.55	16440	-18.49	20230330	9030	48.39	20230102	17850	-24.93	20220628	8960	49.55	20221229	4.57	Y	222080	100	66 억		2857669	N	N	144102	N	00	N
43	20230623	140719	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13280	-80	5	-0.60	9862035600	735490	68.09	13330	13640	13260	17360	9360	13360	13408.85	4.27	-1228	-146316	13700	13530	13320	13150	12940	13615	13235	67	4000	100	9350	10	1	66955535	8892	70.26	5.98	12	1.10	189.00	2221.00	17850	20220628	-25.60	8960	20221229	48.21	16440	-19.22	20230330	9030	47.07	20230102	17850	-25.60	20220628	8960	48.21	20221229	4.57	Y	222080	100	66 억		2857669	N	N	139210	N	00	N
44	20230622	160720	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13360	80	2	0.60	14163117110	1062527	90.52	13260	13490	13110	17260	9300	13280	13330.02	4.45	-2228	-123046	13813	13546	13403	13136	12993	13475	13065	67	3980	100	9290	10	1	66955535	8945	70.69	6.02	12	1.59	189.00	2221.00	17850	20220628	-25.15	8960	20221229	49.11	16440	-18.73	20230330	9030	47.95	20230102	17850	-25.15	20220628	8960	49.11	20221229	4.59	Y	222080	100	66 억		2979247	N	N	139210	N	00	N
45	20230622	150110	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13390	110	2	0.83	12933737030	970365	82.67	13260	13490	13110	17260	9300	13280	13329.17	4.45	-2228	-114119	13813	13546	13403	13136	12993	13475	13065	67	3980	100	9290	10	1	66955535	8965	70.85	6.03	12	1.45	189.00	2221.00	17850	20220628	-24.99	8960	20221229	49.44	16440	-18.55	20230330	9030	48.28	20230102	17850	-24.99	20220628	8960	49.44	20221229	4.59	Y	222080	100	66 억		2979247	N	N	103055	N	00	N
46	20230622	140259	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13290	10	2	0.08	10404006710	779460	66.40	13260	13490	13110	17260	9300	13280	13348.46	4.45	-2228	-139592	13813	13546	13403	13136	12993	13475	13065	67	3980	100	9290	10	1	66955535	8898	70.32	5.98	12	1.16	189.00	2221.00	17850	20220628	-25.55	8960	20221229	48.33	16440	-19.16	20230330	9030	47.18	20230102	17850	-25.55	20220628	8960	48.33	20221229	4.59	Y	222080	100	66 억		2979247	N	N	103055	N	00	N
47	20230622	131025	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13330	50	2	0.38	9477335860	709866	60.47	13260	13490	13110	17260	9300	13280	13351.75	4.45	-2228	-137653	13813	13546	13403	13136	12993	13475	13065	67	3980	100	9290	10	1	66955535	8925	70.53	6.00	12	1.06	189.00	2221.00	17850	20220628	-25.32	8960	20221229	48.77	16440	-18.92	20230330	9030	47.62	20230102	17850	-25.32	20220628	8960	48.77	20221229	4.59	Y	222080	100	66 억		2979247	N	N	103055	N	00	N
48	20230622	120314	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13330	50	2	0.38	7444974060	557186	47.47	13260	13490	13110	17260	9300	13280	13363.02	4.45	-2228	-79166	13813	13546	13403	13136	12993	13475	13065	67	3980	100	9290	10	1	66955535	8925	70.53	6.00	12	0.83	189.00	2221.00	17850	20220628	-25.32	8960	20221229	48.77	16440	-18.92	20230330	9030	47.62	20230102	17850	-25.32	20220628	8960	48.77	20221229	4.59	Y	222080	100	66 억		2979247	N	N	103055	N	00	N
49	20230622	110239	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13410	130	2	0.98	6063093770	453606	38.64	13260	13490	13110	17260	9300	13280	13368.10	4.45	-2228	-30489	13813	13546	13403	13136	12993	13475	13065	67	3980	100	9290	10	1	66955535	8979	70.95	6.04	12	0.68	189.00	2221.00	17850	20220628	-24.87	8960	20221229	49.67	16440	-18.43	20230330	9030	48.50	20230102	17850	-24.87	20220628	8960	49.67	20221229	4.59	Y	222080	100	66 억		2979247	N	N	103055	N	00	N
50	20230622	101007	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13380	100	2	0.75	4730978920	354310	30.18	13260	13430	13110	17260	9300	13280	13354.45	4.45	-2228	-31025	13813	13546	13403	13136	12993	13475	13065	67	3980	100	9290	10	1	66955535	8959	70.79	6.02	12	0.53	189.00	2221.00	17850	20220628	-25.04	8960	20221229	49.33	16440	-18.61	20230330	9030	48.17	20230102	17850	-25.04	20220628	8960	49.33	20221229	4.59	Y	222080	100	66 억		2979247	N	N	103055	N	00	N
51	20230622	090505	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13360	80	2	0.60	1035213230	78039	6.65	13260	13370	13110	17260	9300	13280	13263.52	4.45	-2228	18074	13813	13546	13403	13136	12993	13475	13065	67	3980	100	9290	10	1	66955535	8945	70.69	6.02	12	0.12	189.00	2221.00	17850	20220628	-25.15	8960	20221229	49.11	16440	-18.73	20230330	9030	47.95	20230102	17850	-25.15	20220628	8960	49.11	20221229	4.59	Y	222080	100	66 억		2979247	N	N	103055	N	00	N
52	20230621	160223	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13280	-230	5	-1.70	15413483230	1147534	77.19	13460	13670	13260	17560	9460	13510	13432.07	4.23	-4295	88970	14076	13792	13646	13362	13216	13720	13290	67	4050	100	9450	10	1	66955535	8892	70.26	5.98	12	1.71	189.00	2221.00	17850	20220628	-25.60	8960	20221229	48.21	16440	-19.22	20230330	9030	47.07	20230102	17850	-25.60	20220628	8960	48.21	20221229	4.44	Y	222080	100	66 억		2834580	N	N	103055	N	00	N
53	20230621	150425	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13320	-190	5	-1.41	14080654490	1047221	70.44	13460	13670	13260	17560	9460	13510	13445.62	4.23	-4295	66029	14076	13792	13646	13362	13216	13720	13290	67	4050	100	9450	10	1	66955535	8918	70.48	6.00	12	1.56	189.00	2221.00	17850	20220628	-25.38	8960	20221229	48.66	16440	-18.98	20230330	9030	47.51	20230102	17850	-25.38	20220628	8960	48.66	20221229	4.44	Y	222080	100	66 억		2834580	N	N	131989	N	00	N
54	20230621	140909	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13350	-160	5	-1.18	11591041300	860194	57.86	13460	13670	13320	17560	9460	13510	13474.84	4.23	-4295	7880	14076	13792	13646	13362	13216	13720	13290	67	4050	100	9450	10	1	66955535	8939	70.63	6.01	12	1.28	189.00	2221.00	17850	20220628	-25.21	8960	20221229	49.00	16440	-18.80	20230330	9030	47.84	20230102	17850	-25.21	20220628	8960	49.00	20221229	4.44	Y	222080	100	66 억		2834580	N	N	131989	N	00	N
55	20230621	130806	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13370	-140	5	-1.04	10080280330	747114	50.26	13460	13670	13340	17560	9460	13510	13492.25	4.23	-4295	4257	14076	13792	13646	13362	13216	13720	13290	67	4050	100	9450	10	1	66955535	8952	70.74	6.02	12	1.12	189.00	2221.00	17850	20220628	-25.10	8960	20221229	49.22	16440	-18.67	20230330	9030	48.06	20230102	17850	-25.10	20220628	8960	49.22	20221229	4.44	Y	222080	100	66 억		2834580	N	N	131989	N	00	N
56	20230621	120519	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13370	-140	5	-1.04	9006154590	666855	44.86	13460	13670	13340	17560	9460	13510	13505.40	4.23	-4295	8245	14076	13792	13646	13362	13216	13720	13290	67	4050	100	9450	10	1	66955535	8952	70.74	6.02	12	1.00	189.00	2221.00	17850	20220628	-25.10	8960	20221229	49.22	16440	-18.67	20230330	9030	48.06	20230102	17850	-25.10	20220628	8960	49.22	20221229	4.44	Y	222080	100	66 억		2834580	N	N	131989	N	00	N
57	20230621	110341	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13490	-20	5	-0.15	6819274480	503835	33.89	13460	13670	13400	17560	9460	13510	13534.83	4.23	-4295	32144	14076	13792	13646	13362	13216	13720	13290	67	4050	100	9450	10	1	66955535	9032	71.38	6.07	12	0.75	189.00	2221.00	17850	20220628	-24.43	8960	20221229	50.56	16440	-17.94	20230330	9030	49.39	20230102	17850	-24.43	20220628	8960	50.56	20221229	4.44	Y	222080	100	66 억		2834580	N	N	131989	N	00	N
58	20230621	100722	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13560	50	2	0.37	4334864540	319472	21.49	13460	13670	13450	17560	9460	13510	13569.18	4.23	-4295	21144	14076	13792	13646	13362	13216	13720	13290	67	4050	100	9450	10	1	66955535	9079	71.75	6.11	12	0.48	189.00	2221.00	17850	20220628	-24.03	8960	20221229	51.34	16440	-17.52	20230330	9030	50.17	20230102	17850	-24.03	20220628	8960	51.34	20221229	4.44	Y	222080	100	66 억		2834580	N	N	131989	N	00	N
59	20230621	090452	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13580	70	2	0.52	564327550	41769	2.81	13460	13580	13450	17560	9460	13510	13510.71	4.23	-4295	7055	14076	13792	13646	13362	13216	13720	13290	67	4050	100	9450	10	1	66955535	9093	71.85	6.11	12	0.06	189.00	2221.00	17850	20220628	-23.92	8960	20221229	51.56	16440	-17.40	20230330	9030	50.39	20230102	17850	-23.92	20220628	8960	51.56	20221229	4.44	Y	222080	100	66 억		2834580	N	N	131989	N	00	N
60	20230620	160225	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13510	-390	5	-2.81	20059840530	1469444	77.67	13930	13930	13500	18070	9730	13900	13650.95	4.23	-45244	-6299	14553	14226	13963	13636	13373	14095	13505	67	4170	100	9730	10	1	66955535	9046	71.48	6.08	12	2.19	189.00	2221.00	17850	20220628	-24.31	8960	20221229	50.78	16440	-17.82	20230330	9030	49.61	20230102	17850	-24.31	20220628	8960	50.78	20221229	4.55	Y	222080	100	66 억		2829376	N	N	131989	N	00	N
61	20230620	150128	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13530	-370	5	-2.66	17592754810	1286972	68.03	13930	13930	13500	18070	9730	13900	13668.89	4.23	-45244	-32330	14553	14226	13963	13636	13373	14095	13505	67	4170	100	9730	10	1	66955535	9059	71.59	6.09	12	1.92	189.00	2221.00	17850	20220628	-24.20	8960	20221229	51.00	16440	-17.70	20230330	9030	49.83	20230102	17850	-24.20	20220628	8960	51.00	20221229	4.55	Y	222080	100	66 억		2829376	N	N	225689	N	00	N
62	20230620	140955	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13600	-300	5	-2.16	15847733000	1158344	61.23	13930	13930	13500	18070	9730	13900	13680.32	4.23	-45244	-31025	14553	14226	13963	13636	13373	14095	13505	67	4170	100	9730	10	1	66955535	9106	71.96	6.12	12	1.73	189.00	2221.00	17850	20220628	-23.81	8960	20221229	51.79	16440	-17.27	20230330	9030	50.61	20230102	17850	-23.81	20220628	8960	51.79	20221229	4.55	Y	222080	100	66 억		2829376	N	N	225689	N	00	N
63	20230620	130900	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13700	-200	5	-1.44	14686159370	1073122	56.72	13930	13930	13500	18070	9730	13900	13684.34	4.23	-45244	-27212	14553	14226	13963	13636	13373	14095	13505	67	4170	100	9730	10	1	66955535	9173	72.49	6.17	12	1.60	189.00	2221.00	17850	20220628	-23.25	8960	20221229	52.90	16440	-16.67	20230330	9030	51.72	20230102	17850	-23.25	20220628	8960	52.90	20221229	4.55	Y	222080	100	66 억		2829376	N	N	225689	N	00	N
64	20230620	120401	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13550	-350	5	-2.52	12980788690	947861	50.10	13930	13930	13500	18070	9730	13900	13693.62	4.23	-45244	-2607	14553	14226	13963	13636	13373	14095	13505	67	4170	100	9730	10	1	66955535	9072	71.69	6.10	12	1.42	189.00	2221.00	17850	20220628	-24.09	8960	20221229	51.23	16440	-17.58	20230330	9030	50.06	20230102	17850	-24.09	20220628	8960	51.23	20221229	4.55	Y	222080	100	66 억		2829376	N	N	225689	N	00	N
65	20230620	110709	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13630	-270	5	-1.94	11250003310	820523	43.37	13930	13930	13500	18070	9730	13900	13709.49	4.23	-45244	-489	14553	14226	13963	13636	13373	14095	13505	67	4170	100	9730	10	1	66955535	9126	72.12	6.14	12	1.23	189.00	2221.00	17850	20220628	-23.64	8960	20221229	52.12	16440	-17.09	20230330	9030	50.94	20230102	17850	-23.64	20220628	8960	52.12	20221229	4.55	Y	222080	100	66 억		2829376	N	N	225689	N	00	N
66	20230620	100554	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13820	-80	5	-0.58	8392275010	612584	32.38	13930	13930	13500	18070	9730	13900	13697.98	4.23	-45244	10985	14553	14226	13963	13636	13373	14095	13505	67	4170	100	9730	10	1	66955535	9253	73.12	6.22	12	0.91	189.00	2221.00	17850	20220628	-22.58	8960	20221229	54.24	16440	-15.94	20230330	9030	53.05	20230102	17850	-22.58	20220628	8960	54.24	20221229	4.55	Y	222080	100	66 억		2829376	N	N	225689	N	00	N
67	20230620	090901	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13720	-180	5	-1.29	1827946370	132356	7.00	13930	13930	13710	18070	9730	13900	13806.96	4.23	-45244	-45296	14553	14226	13963	13636	13373	14095	13505	67	4170	100	9730	10	1	66955535	9186	72.59	6.18	12	0.20	189.00	2221.00	17850	20220628	-23.14	8960	20221229	53.12	16440	-16.55	20230330	9030	51.94	20230102	17850	-23.14	20220628	8960	53.12	20221229	4.55	Y	222080	100	66 억		2829376	N	N	225689	N	00	N
68	20230619	160615	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13900	-210	5	-1.49	26026513870	1870503	28.94	14250	14290	13700	18340	9880	14110	13914.17	4.86	-4295	-477958	14883	14496	14063	13676	13243	14690	13870	67	4230	100	9870	10	1	66955535	9307	73.54	6.26	12	2.79	189.00	2221.00	17850	20220628	-22.13	8960	20221229	55.13	16440	-15.45	20230330	9030	53.93	20230102	17850	-22.13	20220628	8960	55.13	20221229	4.57	Y	222080	100	66 억		3256269	N	N	225689	N	00	N
69	20230619	150410	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13830	-280	5	-1.98	24325183170	1747889	27.04	14250	14290	13700	18340	9880	14110	13916.82	4.86	-4295	-441572	14883	14496	14063	13676	13243	14690	13870	67	4230	100	9870	10	1	66955535	9260	73.17	6.23	12	2.61	189.00	2221.00	17850	20220628	-22.52	8960	20221229	54.35	16440	-15.88	20230330	9030	53.16	20230102	17850	-22.52	20220628	8960	54.35	20221229	4.57	Y	222080	100	66 억		3256269	N	N	232601	N	00	N
70	20230619	140906	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13770	-340	5	-2.41	22872684440	1642549	25.41	14250	14290	13700	18340	9880	14110	13925.04	4.86	-4295	-410421	14883	14496	14063	13676	13243	14690	13870	67	4230	100	9870	10	1	66955535	9220	72.86	6.20	12	2.45	189.00	2221.00	17850	20220628	-22.86	8960	20221229	53.68	16440	-16.24	20230330	9030	52.49	20230102	17850	-22.86	20220628	8960	53.68	20221229	4.57	Y	222080	100	66 억		3256269	N	N	232601	N	00	N
71	20230619	130143	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13860	-250	5	-1.77	20542115730	1473569	22.80	14250	14290	13700	18340	9880	14110	13940.31	4.86	-4295	-383700	14883	14496	14063	13676	13243	14690	13870	67	4230	100	9870	10	1	66955535	9280	73.33	6.24	12	2.20	189.00	2221.00	17850	20220628	-22.35	8960	20221229	54.69	16440	-15.69	20230330	9030	53.49	20230102	17850	-22.35	20220628	8960	54.69	20221229	4.57	Y	222080	100	66 억		3256269	N	N	232601	N	00	N
72	20230619	120146	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13810	-300	5	-2.13	18869839400	1352500	20.93	14250	14290	13700	18340	9880	14110	13951.75	4.86	-4295	-344357	14883	14496	14063	13676	13243	14690	13870	67	4230	100	9870	10	1	66955535	9247	73.07	6.22	12	2.02	189.00	2221.00	17850	20220628	-22.63	8960	20221229	54.13	16440	-16.00	20230330	9030	52.93	20230102	17850	-22.63	20220628	8960	54.13	20221229	4.57	Y	222080	100	66 억		3256269	N	N	232601	N	00	N
73	20230619	110652	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13830	-280	5	-1.98	16799880790	1202588	18.61	14250	14290	13700	18340	9880	14110	13969.70	4.86	-4295	-285219	14883	14496	14063	13676	13243	14690	13870	67	4230	100	9870	10	1	66955535	9260	73.17	6.23	12	1.80	189.00	2221.00	17850	20220628	-22.52	8960	20221229	54.35	16440	-15.88	20230330	9030	53.16	20230102	17850	-22.52	20220628	8960	54.35	20221229	4.57	Y	222080	100	66 억		3256269	N	N	232601	N	00	N
74	20230619	100634	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13840	-270	5	-1.91	14184096480	1013739	15.69	14250	14290	13700	18340	9880	14110	13991.79	4.86	-4295	-234826	14883	14496	14063	13676	13243	14690	13870	67	4230	100	9870	10	1	66955535	9267	73.23	6.23	12	1.51	189.00	2221.00	17850	20220628	-22.46	8960	20221229	54.46	16440	-15.82	20230330	9030	53.27	20230102	17850	-22.46	20220628	8960	54.46	20221229	4.57	Y	222080	100	66 억		3256269	N	N	232601	N	00	N
75	20230619	090115	57	100.00	KSQ150		기계.장비	N	N	N	N		N	14270	160	2	1.13	1423093970	99923	1.55	14250	14290	14200	18340	9880	14110	14242.76	4.86	-4295	-23515	14883	14496	14063	13676	13243	14690	13870	67	4230	100	9870	10	1	66955535	9555	75.50	6.43	12	0.15	189.00	2221.00	17850	20220628	-20.06	8960	20221229	59.26	16440	-13.20	20230330	9030	58.03	20230102	17850	-20.06	20220628	8960	59.26	20221229	4.57	Y	222080	100	66 억		3256269	N	N	232601	N	00	N
76	20230616	160851	57	100.00	KSQ150		기계.장비	N	N	N	N		N	14110	650	2	4.83	90601674300	6422552	329.12	13880	14450	13630	17490	9430	13460	14106.93	3.76	-1114	702374	13833	13646	13393	13206	12953	13740	13300	67	4030	100	9420	10	1	66955535	9447	74.66	6.35	12	9.59	189.00	2221.00	17850	20220628	-20.95	8960	20221229	57.48	16440	-14.17	20230330	9030	56.26	20230102	17850	-20.95	20220628	8960	57.48	20221229	4.56	Y	222080	100	66 억		2520518	N	N	232601	N	00	N
77	20230616	150431	57	100.00	KSQ150		기계.장비	N	N	N	N		N	14140	680	2	5.05	86161347070	6108052	313.00	13880	14450	13630	17490	9430	13460	14106.33	3.76	-1114	679679	13833	13646	13393	13206	12953	13740	13300	67	4030	100	9420	10	1	66955535	9468	74.81	6.37	12	9.12	189.00	2221.00	17850	20220628	-20.78	8960	20221229	57.81	16440	-13.99	20230330	9030	56.59	20230102	17850	-20.78	20220628	8960	57.81	20221229	4.56	Y	222080	100	66 억		2520518	N	N	248969	N	00	N
78	20230616	140503	57	100.00	KSQ150		기계.장비	N	N	N	N		N	14180	720	2	5.35	80356622470	5697786	291.98	13880	14450	13630	17490	9430	13460	14103.28	3.76	-1114	627149	13833	13646	13393	13206	12953	13740	13300	67	4030	100	9420	10	1	66955535	9494	75.03	6.38	12	8.51	189.00	2221.00	17850	20220628	-20.56	8960	20221229	58.26	16440	-13.75	20230330	9030	57.03	20230102	17850	-20.56	20220628	8960	58.26	20221229	4.56	Y	222080	100	66 억		2520518	N	N	248969	N	00	N
79	20230616	131000	57	100.00	KSQ150		기계.장비	N	N	N	N		N	14240	780	2	5.79	75113129080	5329487	273.11	13880	14450	13630	17490	9430	13460	14094.03	3.76	-1114	525460	13833	13646	13393	13206	12953	13740	13300	67	4030	100	9420	10	1	66955535	9534	75.34	6.41	12	7.96	189.00	2221.00	17850	20220628	-20.22	8960	20221229	58.93	16440	-13.38	20230330	9030	57.70	20230102	17850	-20.22	20220628	8960	58.93	20221229	4.56	Y	222080	100	66 억		2520518	N	N	248969	N	00	N
80	20230616	120758	57	100.00	KSQ150		기계.장비	N	N	N	N		N	14270	810	2	6.02	58061290840	4137562	212.03	13880	14330	13630	17490	9430	13460	14032.91	3.76	-1114	349499	13833	13646	13393	13206	12953	13740	13300	67	4030	100	9420	10	1	66955535	9555	75.50	6.43	12	6.18	189.00	2221.00	17850	20220628	-20.06	8960	20221229	59.26	16440	-13.20	20230330	9030	58.03	20230102	17850	-20.06	20220628	8960	59.26	20221229	4.56	Y	222080	100	66 억		2520518	N	N	248969	N	00	N
81	20230616	110919	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13880	420	2	3.12	46284021930	3306158	169.42	13880	14330	13630	17490	9430	13460	13999.55	3.76	-1114	126523	13833	13646	13393	13206	12953	13740	13300	67	4030	100	9420	10	1	66955535	9293	73.44	6.25	12	4.94	189.00	2221.00	17850	20220628	-22.24	8960	20221229	54.91	16440	-15.57	20230330	9030	53.71	20230102	17850	-22.24	20220628	8960	54.91	20221229	4.56	Y	222080	100	66 억		2520518	N	N	248969	N	00	N
82	20230616	100550	57	100.00	KSQ150		기계.장비	N	N	N	N		N	14260	800	2	5.94	34933713210	2496390	127.93	13880	14330	13630	17490	9430	13460	13993.98	3.76	-1114	202804	13833	13646	13393	13206	12953	13740	13300	67	4030	100	9420	10	1	66955535	9548	75.45	6.42	12	3.73	189.00	2221.00	17850	20220628	-20.11	8960	20221229	59.15	16440	-13.26	20230330	9030	57.92	20230102	17850	-20.11	20220628	8960	59.15	20221229	4.56	Y	222080	100	66 억		2520518	N	N	248969	N	00	N
83	20230616	090925	57	100.00	KSQ150		기계.장비	N	N	N	N		N	14010	550	2	4.09	9207357970	662439	33.95	13880	14050	13720	17490	9430	13460	13900.06	3.76	-1114	-48348	13833	13646	13393	13206	12953	13740	13300	67	4030	100	9420	10	1	66955535	9380	74.13	6.31	12	0.99	189.00	2221.00	17850	20220628	-21.51	8960	20221229	56.36	16440	-14.78	20230330	9030	55.15	20230102	17850	-21.51	20220628	8960	56.36	20221229	4.56	Y	222080	100	66 억		2520518	N	N	248969	N	00	N
84	20230615	150254	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13450	110	2	0.82	24659297190	1840774	23.17	13410	13580	13140	17340	9340	13340	13396.18	4.03	1114	-248103	14446	13892	13486	12932	12526	14170	13210	67	4000	100	9330	10	1	66955535	9006	71.16	6.06	12	2.75	189.00	2221.00	17850	20220628	-24.65	8960	20221229	50.11	16440	-18.19	20230330	9030	48.95	20230102	17850	-24.65	20220628	8960	50.11	20221229	4.51	Y	222080	100	66 억		2700621	N	N	562407	N	00	N
85	20230615	140147	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13450	110	2	0.82	22421989420	1674605	21.08	13410	13580	13140	17340	9340	13340	13389.44	4.03	1114	-240576	14446	13892	13486	12932	12526	14170	13210	67	4000	100	9330	10	1	66955535	9006	71.16	6.06	12	2.50	189.00	2221.00	17850	20220628	-24.65	8960	20221229	50.11	16440	-18.19	20230330	9030	48.95	20230102	17850	-24.65	20220628	8960	50.11	20221229	4.51	Y	222080	100	66 억		2700621	N	N	562407	N	00	N
86	20230615	130439	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13510	170	2	1.27	20458313860	1528650	19.24	13410	13580	13140	17340	9340	13340	13383.27	4.03	1114	-230573	14446	13892	13486	12932	12526	14170	13210	67	4000	100	9330	10	1	66955535	9046	71.48	6.08	12	2.28	189.00	2221.00	17850	20220628	-24.31	8960	20221229	50.78	16440	-17.82	20230330	9030	49.61	20230102	17850	-24.31	20220628	8960	50.78	20221229	4.51	Y	222080	100	66 억		2700621	N	N	562407	N	00	N
87	20230615	120511	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13320	-20	5	-0.15	17047976180	1275378	16.05	13410	13580	13140	17340	9340	13340	13367.01	4.03	1114	-216333	14446	13892	13486	12932	12526	14170	13210	67	4000	100	9330	10	1	66955535	8918	70.48	6.00	12	1.90	189.00	2221.00	17850	20220628	-25.38	8960	20221229	48.66	16440	-18.98	20230330	9030	47.51	20230102	17850	-25.38	20220628	8960	48.66	20221229	4.51	Y	222080	100	66 억		2700621	N	N	562407	N	00	N
88	20230615	110725	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13150	-190	5	-1.42	15321113610	1145022	14.41	13410	13580	13150	17340	9340	13340	13380.65	4.03	1114	-191581	14446	13892	13486	12932	12526	14170	13210	67	4000	100	9330	10	1	66955535	8805	69.58	5.92	12	1.71	189.00	2221.00	17850	20220628	-26.33	8960	20221229	46.76	16440	-20.01	20230330	9030	45.63	20230102	17850	-26.33	20220628	8960	46.76	20221229	4.51	Y	222080	100	66 억		2700621	N	N	562407	N	00	N
89	20230611	184818	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12830	210	2	1.66	9453210440	738235	113.69	12740	12950	12700	16400	8840	12620	12804.65	4.95	57161	67534	12986	12802	12656	12472	12326	12730	12400	67	3780	100	8830	10	1	66955535	8590	67.88	5.78	12	1.10	189.00	2221.00	18750	20220610	-31.57	8960	20221229	43.19	16440	-21.96	20230330	9030	42.08	20230102	18750	-31.57	20220610	8960	43.19	20221229	4.53	Y	222080	100	66 억		3312430	N	N	54482	N	00	N