KissMeData/098460/price/prices-20240201.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	20240229	160721	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	19210	-890	5	-4.43	49428209660	2537229	60.02	19800	19880	19200	26100	14100	20100	19483.53	40.23	0	37552	21440	20770	20030	19360	18620	21105	19695	69	6000	100	14470	10	1	68654755	13189	33.58	4.01	12	3.70	572.00	4793.00	24050	20240223	-20.12	10610	20231020	81.06	24050	-20.12	20240223	15280	25.72	20240112	24050	-20.12	20240223	10610	81.06	20231020	4.25	N	098460	100	68 억		27620874	N	N	13419	N	00	N
3	20240229	150724	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	19360	-740	5	-3.68	43168500880	2212328	52.33	19800	19880	19200	26100	14100	20100	19512.21	40.23	0	-48294	21440	20770	20030	19360	18620	21105	19695	69	6000	100	14470	10	1	68654755	13292	33.85	4.04	12	3.22	572.00	4793.00	24050	20240223	-19.50	10610	20231020	82.47	24050	-19.50	20240223	15280	26.70	20240112	24050	-19.50	20240223	10610	82.47	20231020	4.25	N	098460	100	68 억		27620874	N	N	16700	N	00	N
4	20240229	140724	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	19310	-790	5	-3.93	37017708360	1893671	44.79	19800	19880	19220	26100	14100	20100	19547.58	40.23	0	-109756	21440	20770	20030	19360	18620	21105	19695	69	6000	100	14470	10	1	68654755	13257	33.76	4.03	12	2.76	572.00	4793.00	24050	20240223	-19.71	10610	20231020	82.00	24050	-19.71	20240223	15280	26.37	20240112	24050	-19.71	20240223	10610	82.00	20231020	4.25	N	098460	100	68 억		27620874	N	N	16700	N	00	N
5	20240229	130723	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	19450	-650	5	-3.23	29625300390	1511824	35.76	19800	19880	19350	26100	14100	20100	19595.11	40.23	0	-128663	21440	20770	20030	19360	18620	21105	19695	69	6000	100	14470	10	1	68654755	13353	34.00	4.06	12	2.20	572.00	4793.00	24050	20240223	-19.13	10610	20231020	83.32	24050	-19.13	20240223	15280	27.29	20240112	24050	-19.13	20240223	10610	83.32	20231020	4.25	N	098460	100	68 억		27620874	N	N	16700	N	00	N
6	20240229	120723	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	19650	-450	5	-2.24	25869481820	1319663	31.22	19800	19880	19350	26100	14100	20100	19602.39	40.23	0	-117106	21440	20770	20030	19360	18620	21105	19695	69	6000	100	14470	10	1	68654755	13491	34.35	4.10	12	1.92	572.00	4793.00	24050	20240223	-18.30	10610	20231020	85.20	24050	-18.30	20240223	15280	28.60	20240112	24050	-18.30	20240223	10610	85.20	20231020	4.25	N	098460	100	68 억		27620874	N	N	16700	N	00	N
7	20240229	110724	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	19760	-340	5	-1.69	22298898450	1139182	26.95	19800	19810	19350	26100	14100	20100	19573.62	40.23	0	-118947	21440	20770	20030	19360	18620	21105	19695	69	6000	100	14470	10	1	68654755	13566	34.55	4.12	12	1.66	572.00	4793.00	24050	20240223	-17.84	10610	20231020	86.24	24050	-17.84	20240223	15280	29.32	20240112	24050	-17.84	20240223	10610	86.24	20231020	4.25	N	098460	100	68 억		27620874	N	N	16700	N	00	N
8	20240229	100725	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	19500	-600	5	-2.99	18295888540	935192	22.12	19800	19810	19350	26100	14100	20100	19562.71	40.23	0	-145431	21440	20770	20030	19360	18620	21105	19695	69	6000	100	14470	10	1	68654755	13388	34.09	4.07	12	1.36	572.00	4793.00	24050	20240223	-18.92	10610	20231020	83.79	24050	-18.92	20240223	15280	27.62	20240112	24050	-18.92	20240223	10610	83.79	20231020	4.25	N	098460	100	68 억		27620874	N	N	16700	N	00	N
9	20240229	090723	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	19470	-630	5	-3.13	6375140120	324299	7.67	19800	19810	19470	26100	14100	20100	19655.66	40.23	0	-70478	21440	20770	20030	19360	18620	21105	19695	69	6000	100	14470	10	1	68654755	13367	34.04	4.06	12	0.47	572.00	4793.00	24050	20240223	-19.04	10610	20231020	83.51	24050	-19.04	20240223	15280	27.42	20240112	24050	-19.04	20240223	10610	83.51	20231020	4.25	N	098460	100	68 억		27620874	N	N	16700	N	00	N
10	20240228	160642	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	20100	-200	5	-0.99	83034415470	4157199	51.99	19700	20700	19290	26350	14250	20300	19973.36	40.40	0	-135409	21866	21082	20616	19832	19366	20850	19600	69	6050	100	14610	50	1	68654755	13800	35.14	4.19	12	6.06	572.00	4793.00	24050	20240223	-16.42	10610	20231020	89.44	24050	-16.42	20240223	15280	31.54	20240112	24050	-16.42	20240223	10610	89.44	20231020	3.64	N	098460	100	68 억		27739916	N	N	16700	N	00	N
11	20240228	150641	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	20150	-150	5	-0.74	79096959020	3961597	49.54	19700	20700	19290	26350	14250	20300	19965.86	40.40	0	-130737	21866	21082	20616	19832	19366	20850	19600	69	6050	100	14610	50	1	68654755	13834	35.23	4.20	12	5.77	572.00	4793.00	24050	20240223	-16.22	10610	20231020	89.92	24050	-16.22	20240223	15280	31.87	20240112	24050	-16.22	20240223	10610	89.92	20231020	3.64	N	098460	100	68 억		27739916	N	N	2823	N	00	N
12	20240228	140722	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	19960	-340	5	-1.67	74805835700	3747250	46.86	19700	20700	19290	26350	14250	20300	19962.79	40.40	0	-136481	21866	21082	20616	19832	19366	20850	19600	69	6050	100	14610	10	1	68654755	13703	34.90	4.16	12	5.46	572.00	4793.00	24050	20240223	-17.01	10610	20231020	88.12	24050	-17.01	20240223	15280	30.63	20240112	24050	-17.01	20240223	10610	88.12	20231020	3.64	N	098460	100	68 억		27739916	N	N	2823	N	00	N
13	20240228	130723	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	20050	-250	5	-1.23	70435837240	3528277	44.12	19700	20700	19290	26350	14250	20300	19963.16	40.40	0	-106342	21866	21082	20616	19832	19366	20850	19600	69	6050	100	14610	50	1	68654755	13765	35.05	4.18	12	5.14	572.00	4793.00	24050	20240223	-16.63	10610	20231020	88.97	24050	-16.63	20240223	15280	31.22	20240112	24050	-16.63	20240223	10610	88.97	20231020	3.64	N	098460	100	68 억		27739916	N	N	2823	N	00	N
14	20240228	120725	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	20250	-50	5	-0.25	62939541970	3153557	39.44	19700	20700	19290	26350	14250	20300	19958.18	40.40	0	-66805	21866	21082	20616	19832	19366	20850	19600	69	6050	100	14610	50	1	68654755	13903	35.40	4.22	12	4.59	572.00	4793.00	24050	20240223	-15.80	10610	20231020	90.86	24050	-15.80	20240223	15280	32.53	20240112	24050	-15.80	20240223	10610	90.86	20231020	3.64	N	098460	100	68 억		27739916	N	N	2823	N	00	N
15	20240228	110654	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	20350	50	2	0.25	55988850120	2812064	35.16	19700	20700	19290	26350	14250	20300	19910.12	40.40	0	-91799	21866	21082	20616	19832	19366	20850	19600	69	6050	100	14610	50	1	68654755	13971	35.58	4.25	12	4.10	572.00	4793.00	24050	20240223	-15.38	10610	20231020	91.80	24050	-15.38	20240223	15280	33.18	20240112	24050	-15.38	20240223	10610	91.80	20231020	3.64	N	098460	100	68 억		27739916	N	N	2823	N	00	N
16	20240228	100721	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	19910	-390	5	-1.92	38931600170	1974025	24.69	19700	20150	19290	26350	14250	20300	19721.71	40.40	0	-38014	21866	21082	20616	19832	19366	20850	19600	69	6050	100	14610	10	1	68654755	13669	34.81	4.15	12	2.88	572.00	4793.00	24050	20240223	-17.21	10610	20231020	87.65	24050	-17.21	20240223	15280	30.30	20240112	24050	-17.21	20240223	10610	87.65	20231020	3.64	N	098460	100	68 억		27739916	N	N	2823	N	00	N
17	20240228	090725	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	19830	-470	5	-2.32	7790957080	393404	4.92	19700	19930	19700	26350	14250	20300	19802.97	40.40	0	17652	21866	21082	20616	19832	19366	20850	19600	69	6050	100	14610	10	1	68654755	13614	34.67	4.14	12	0.57	572.00	4793.00	24050	20240223	-17.55	10610	20231020	86.90	24050	-17.55	20240223	15280	29.78	20240112	24050	-17.55	20240223	10610	86.90	20231020	3.64	N	098460	100	68 억		27739916	N	N	2823	N	00	N
18	20240227	160723	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	20300	-150	5	-0.73	160892761850	7732378	117.84	20950	21400	20150	26550	14350	20450	20808.78	41.86	0	-877452	22350	21400	20700	19750	19050	21050	19400	69	6100	100	14720	50	1	68654755	13937	35.49	4.24	12	11.26	572.00	4793.00	24050	20240223	-15.59	10610	20231020	91.33	24050	-15.59	20240223	15280	32.85	20240112	24050	-15.59	20240223	10610	91.33	20231020	4.15	N	098460	100	68 억		28738524	N	N	2823	N	00	N
19	20240227	150725	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	20600	150	2	0.73	150356065700	7216114	109.97	20950	21400	20150	26550	14350	20450	20836.15	41.86	0	-953433	22350	21400	20700	19750	19050	21050	19400	69	6100	100	14720	50	1	68654755	14143	36.01	4.30	12	10.51	572.00	4793.00	24050	20240223	-14.35	10610	20231020	94.16	24050	-14.35	20240223	15280	34.82	20240112	24050	-14.35	20240223	10610	94.16	20231020	4.15	N	098460	100	68 억		28738524	N	N	7551	N	00	N
20	20240227	140721	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	20850	400	2	1.96	132684587050	6359068	96.91	20950	21400	20150	26550	14350	20450	20865.41	41.86	0	-899117	22350	21400	20700	19750	19050	21050	19400	69	6100	100	14720	50	1	68654755	14315	36.45	4.35	12	9.26	572.00	4793.00	24050	20240223	-13.31	10610	20231020	96.51	24050	-13.31	20240223	15280	36.45	20240112	24050	-13.31	20240223	10610	96.51	20231020	4.15	N	098460	100	68 억		28738524	N	N	7551	N	00	N
21	20240227	130644	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	20500	50	2	0.24	99235002150	4764698	72.61	20950	21400	20150	26550	14350	20450	20827.13	41.86	0	-722005	22350	21400	20700	19750	19050	21050	19400	69	6100	100	14720	50	1	68654755	14074	35.84	4.28	12	6.94	572.00	4793.00	24050	20240223	-14.76	10610	20231020	93.21	24050	-14.76	20240223	15280	34.16	20240112	24050	-14.76	20240223	10610	93.21	20231020	4.15	N	098460	100	68 억		28738524	N	N	7551	N	00	N
22	20240227	120725	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	20800	350	2	1.71	91883460850	4409435	67.20	20950	21400	20150	26550	14350	20450	20837.92	41.86	0	-658344	22350	21400	20700	19750	19050	21050	19400	69	6100	100	14720	50	1	68654755	14280	36.36	4.34	12	6.42	572.00	4793.00	24050	20240223	-13.51	10610	20231020	96.04	24050	-13.51	20240223	15280	36.13	20240112	24050	-13.51	20240223	10610	96.04	20231020	4.15	N	098460	100	68 억		28738524	N	N	7551	N	00	N
23	20240227	110723	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	20350	-100	5	-0.49	83289724750	3991403	60.83	20950	21400	20150	26550	14350	20450	20867.28	41.86	0	-611200	22350	21400	20700	19750	19050	21050	19400	69	6100	100	14720	50	1	68654755	13971	35.58	4.25	12	5.81	572.00	4793.00	24050	20240223	-15.38	10610	20231020	91.80	24050	-15.38	20240223	15280	33.18	20240112	24050	-15.38	20240223	10610	91.80	20231020	4.15	N	098460	100	68 억		28738524	N	N	7551	N	00	N
24	20240227	100720	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	20600	150	2	0.73	70912444850	3385343	51.59	20950	21400	20450	26550	14350	20450	20946.90	41.86	0	-562204	22350	21400	20700	19750	19050	21050	19400	69	6100	100	14720	50	1	68654755	14143	36.01	4.30	12	4.93	572.00	4793.00	24050	20240223	-14.35	10610	20231020	94.16	24050	-14.35	20240223	15280	34.82	20240112	24050	-14.35	20240223	10610	94.16	20231020	4.15	N	098460	100	68 억		28738524	N	N	7551	N	00	N
25	20240227	090722	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	20850	400	2	1.96	22955184650	1089816	16.61	20950	21300	20800	26550	14350	20450	21063.36	41.86	0	-112661	22350	21400	20700	19750	19050	21050	19400	69	6100	100	14720	50	1	68654755	14315	36.45	4.35	12	1.59	572.00	4793.00	24050	20240223	-13.31	10610	20231020	96.51	24050	-13.31	20240223	15280	36.45	20240112	24050	-13.31	20240223	10610	96.51	20231020	4.15	N	098460	100	68 억		28738524	N	N	7551	N	00	N
26	20240226	160720	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	20450	-900	5	-4.22	129616937300	6249268	17.72	21000	21650	20000	27750	14950	21350	20739.12	42.61	0	-549165	26623	23986	21413	18776	16203	25305	20095	69	6400	100	15370	50	1	68654755	14040	35.75	4.27	12	9.10	572.00	4793.00	24050	20240223	-14.97	10610	20231020	92.74	24050	-14.97	20240223	15280	33.84	20240112	24050	-14.97	20240223	10610	92.74	20231020	4.21	N	098460	100	68 억		29251389	N	N	7551	N	00	N
27	20240226	150717	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	20550	-800	5	-3.75	122329351300	5892449	16.71	21000	21650	20000	27750	14950	21350	20757.14	42.61	0	-623843	26623	23986	21413	18776	16203	25305	20095	69	6400	100	15370	50	1	68654755	14109	35.93	4.29	12	8.58	572.00	4793.00	24050	20240223	-14.55	10610	20231020	93.69	24050	-14.55	20240223	15280	34.49	20240112	24050	-14.55	20240223	10610	93.69	20231020	4.21	N	098460	100	68 억		29251389	N	N	35585	N	00	N
28	20240226	140717	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	20850	-500	5	-2.34	113326064150	5456120	15.47	21000	21650	20000	27750	14950	21350	20767.03	42.61	0	-585950	26623	23986	21413	18776	16203	25305	20095	69	6400	100	15370	50	1	68654755	14315	36.45	4.35	12	7.95	572.00	4793.00	24050	20240223	-13.31	10610	20231020	96.51	24050	-13.31	20240223	15280	36.45	20240112	24050	-13.31	20240223	10610	96.51	20231020	4.21	N	098460	100	68 억		29251389	N	N	35585	N	00	N
29	20240226	130714	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	20500	-850	5	-3.98	99418367450	4782779	13.56	21000	21650	20000	27750	14950	21350	20782.94	42.61	0	-493848	26623	23986	21413	18776	16203	25305	20095	69	6400	100	15370	50	1	68654755	14074	35.84	4.28	12	6.97	572.00	4793.00	24050	20240223	-14.76	10610	20231020	93.21	24050	-14.76	20240223	15280	34.16	20240112	24050	-14.76	20240223	10610	93.21	20231020	4.21	N	098460	100	68 억		29251389	N	N	35585	N	00	N
30	20240226	120713	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	20300	-1050	5	-4.92	94185142300	4526091	12.84	21000	21650	20000	27750	14950	21350	20805.53	42.61	0	-471447	26623	23986	21413	18776	16203	25305	20095	69	6400	100	15370	50	1	68654755	13937	35.49	4.24	12	6.59	572.00	4793.00	24050	20240223	-15.59	10610	20231020	91.33	24050	-15.59	20240223	15280	32.85	20240112	24050	-15.59	20240223	10610	91.33	20231020	4.21	N	098460	100	68 억		29251389	N	N	35585	N	00	N
31	20240226	110712	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	20050	-1300	5	-6.09	85641982400	4105287	11.64	21000	21650	20000	27750	14950	21350	20857.55	42.61	0	-385651	26623	23986	21413	18776	16203	25305	20095	69	6400	100	15370	50	1	68654755	13765	35.05	4.18	12	5.98	572.00	4793.00	24050	20240223	-16.63	10610	20231020	88.97	24050	-16.63	20240223	15280	31.22	20240112	24050	-16.63	20240223	10610	88.97	20231020	4.21	N	098460	100	68 억		29251389	N	N	35585	N	00	N
32	20240226	100710	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	20400	-950	5	-4.45	68967776050	3283451	9.31	21000	21650	20250	27750	14950	21350	21001.26	42.61	0	-257418	26623	23986	21413	18776	16203	25305	20095	69	6400	100	15370	50	1	68654755	14006	35.66	4.26	12	4.78	572.00	4793.00	24050	20240223	-15.18	10610	20231020	92.27	24050	-15.18	20240223	15280	33.51	20240112	24050	-15.18	20240223	10610	92.27	20231020	4.21	N	098460	100	68 억		29251389	N	N	35585	N	00	N
33	20240226	090709	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	21600	250	2	1.17	21671215150	1017302	2.89	21000	21650	20950	27750	14950	21350	21301.10	42.61	0	-121147	26623	23986	21413	18776	16203	25305	20095	69	6400	100	15370	50	1	68654755	14829	37.76	4.51	12	1.48	572.00	4793.00	24050	20240223	-10.19	10610	20231020	103.58	24050	-10.19	20240223	15280	41.36	20240112	24050	-10.19	20240223	10610	103.58	20231020	4.21	N	098460	100	68 억		29251389	N	N	35585	N	00	N
34	20240223	160710	55	50.00	KSQ150	신고가	기계.장비	N	N	N	Y	50	N	21350	2030	2	10.51	774700551880	35030106	674.76	19350	24050	18840	25100	13530	19320	22115.99	41.45	0	1067394	20480	19900	18900	18320	17320	20190	18610	69	5780	100	13910	50	1	68654755	14658	37.33	4.45	12	51.02	572.00	4793.00	24050	20240223	-11.23	10610	20231020	101.23	24050	-11.23	20240223	15280	39.73	20240112	24050	-11.23	20240223	10610	101.23	20231020	4.14	N	098460	100	68 억		28459957	N	N	35585	N	00	N
35	20240223	150706	55	50.00	KSQ150	신고가	기계.장비	N	N	N	Y	50	N	21200	1880	2	9.73	756074781730	34155250	657.91	19350	24050	18840	25100	13530	19320	22136.42	41.45	0	978151	20480	19900	18900	18320	17320	20190	18610	69	5780	100	13910	50	1	68654755	14555	37.06	4.42	12	49.75	572.00	4793.00	24050	20240223	-11.85	10610	20231020	99.81	24050	-11.85	20240223	15280	38.74	20240112	24050	-11.85	20240223	10610	99.81	20231020	4.14	N	098460	100	68 억		28459957	N	N	6823	N	00	N
36	20240223	140707	55	50.00	KSQ150	신고가	기계.장비	N	N	N	Y	50	N	21550	2230	2	11.54	671734295230	30171630	581.18	19350	24050	18840	25100	13530	19320	22263.78	41.45	0	1017879	20480	19900	18900	18320	17320	20190	18610	69	5780	100	13910	50	1	68654755	14795	37.67	4.50	12	43.95	572.00	4793.00	24050	20240223	-10.40	10610	20231020	103.11	24050	-10.40	20240223	15280	41.03	20240112	24050	-10.40	20240223	10610	103.11	20231020	4.14	N	098460	100	68 억		28459957	N	N	6823	N	00	N
37	20240223	130705	55	50.00	KSQ150	신고가	기계.장비	N	N	N	Y	50	N	22300	2980	2	15.42	566873958080	25413205	489.52	19350	24050	18840	25100	13530	19320	22306.28	41.45	0	989348	20480	19900	18900	18320	17320	20190	18610	69	5780	100	13910	50	1	68654755	15310	38.99	4.65	12	37.02	572.00	4793.00	24050	20240223	-7.28	10610	20231020	110.18	24050	-7.28	20240223	15280	45.94	20240112	24050	-7.28	20240223	10610	110.18	20231020	4.14	N	098460	100	68 억		28459957	N	N	6823	N	00	N
38	20240223	120706	55	50.00	KSQ150	신고가	기계.장비	N	N	N	Y	50	N	23350	4030	2	20.86	441753193230	19997537	385.20	19350	24050	18840	25100	13530	19320	22090.39	41.45	0	1203203	20480	19900	18900	18320	17320	20190	18610	69	5780	100	13910	50	1	68654755	16031	40.82	4.87	12	29.13	572.00	4793.00	24050	20240223	-2.91	10610	20231020	120.08	24050	-2.91	20240223	15280	52.81	20240112	24050	-2.91	20240223	10610	120.08	20231020	4.14	N	098460	100	68 억		28459957	N	N	6823	N	00	N
39	20240223	110701	55	50.00	KSQ150	신고가	기계.장비	N	N	N	Y	50	N	22250	2930	2	15.17	202288056230	9693896	186.73	19350	22450	18840	25100	13530	19320	20867.58	41.45	0	694945	20480	19900	18900	18320	17320	20190	18610	69	5780	100	13910	50	1	68654755	15276	38.90	4.64	12	14.12	572.00	4793.00	22450	20240223	-0.89	10610	20231020	109.71	22450	-0.89	20240223	15280	45.62	20240112	22450	-0.89	20240223	10610	109.71	20231020	4.14	N	098460	100	68 억		28459957	N	N	6823	N	00	N
40	20240223	100701	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	19600	280	2	1.45	32256751920	1665950	32.09	19350	19800	18840	25100	13530	19320	19362.38	41.45	0	60119	20480	19900	18900	18320	17320	20190	18610	69	5780	100	13910	10	1	68654755	13456	34.27	4.09	12	2.43	572.00	4793.00	21700	20240125	-9.68	10610	20231020	84.73	21700	-9.68	20240125	15280	28.27	20240112	21700	-9.68	20240125	10610	84.73	20231020	4.14	N	098460	100	68 억		28459957	N	N	6823	N	00	N
41	20240223	090704	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	19510	190	2	0.98	8560050440	440313	8.48	19350	19680	19290	25100	13530	19320	19440.84	41.45	0	19057	20480	19900	18900	18320	17320	20190	18610	69	5780	100	13910	10	1	68654755	13395	34.11	4.07	12	0.64	572.00	4793.00	21700	20240125	-10.09	10610	20231020	83.88	21700	-10.09	20240125	15280	27.68	20240112	21700	-10.09	20240125	10610	83.88	20231020	4.14	N	098460	100	68 억		28459957	N	N	6823	N	00	N
42	20240222	160656	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	19320	990	2	5.40	95712416870	5117790	36.35	18670	19480	17900	23800	12840	18330	18700.48	41.42	0	24257	22696	20512	19366	17182	16036	19940	16610	69	5470	100	13190	10	1	68654755	13264	33.78	4.03	12	7.45	572.00	4793.00	21700	20240125	-10.97	10610	20231020	82.09	21700	-10.97	20240125	15280	26.44	20240112	21700	-10.97	20240125	10610	82.09	20231020	4.19	N	098460	100	68 억		28438971	N	N	6823	N	00	N
43	20240222	150704	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	19170	840	2	4.58	86149975630	4623583	32.84	18670	19330	17900	23800	12840	18330	18633.25	41.42	0	-30202	22696	20512	19366	17182	16036	19940	16610	69	5470	100	13190	10	1	68654755	13161	33.51	4.00	12	6.73	572.00	4793.00	21700	20240125	-11.66	10610	20231020	80.68	21700	-11.66	20240125	15280	25.46	20240112	21700	-11.66	20240125	10610	80.68	20231020	4.19	N	098460	100	68 억		28438971	N	N	5467	N	00	N
44	20240222	140700	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	18460	130	2	0.71	56409652170	3059337	21.73	18670	18990	17900	23800	12840	18330	18438.81	41.42	0	-140522	22696	20512	19366	17182	16036	19940	16610	69	5470	100	13190	10	1	68654755	12674	32.27	3.85	12	4.46	572.00	4793.00	21700	20240125	-14.93	10610	20231020	73.99	21700	-14.93	20240125	15280	20.81	20240112	21700	-14.93	20240125	10610	73.99	20231020	4.19	N	098460	100	68 억		28438971	N	N	5467	N	00	N
45	20240222	130649	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	18490	160	2	0.87	52181612120	2829070	20.09	18670	18990	17900	23800	12840	18330	18445.12	41.42	0	-125819	22696	20512	19366	17182	16036	19940	16610	69	5470	100	13190	10	1	68654755	12694	32.33	3.86	12	4.12	572.00	4793.00	21700	20240125	-14.79	10610	20231020	74.27	21700	-14.79	20240125	15280	21.01	20240112	21700	-14.79	20240125	10610	74.27	20231020	4.19	N	098460	100	68 억		28438971	N	N	5467	N	00	N
46	20240222	120700	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	18320	-10	5	-0.05	48830895800	2647730	18.81	18670	18990	17900	23800	12840	18330	18442.89	41.42	0	-139818	22696	20512	19366	17182	16036	19940	16610	69	5470	100	13190	10	1	68654755	12578	32.03	3.82	12	3.86	572.00	4793.00	21700	20240125	-15.58	10610	20231020	72.67	21700	-15.58	20240125	15280	19.90	20240112	21700	-15.58	20240125	10610	72.67	20231020	4.19	N	098460	100	68 억		28438971	N	N	5467	N	00	N
47	20240222	110656	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	18690	360	2	1.96	42822803110	2321865	16.49	18670	18990	17900	23800	12840	18330	18443.67	41.42	0	-76433	22696	20512	19366	17182	16036	19940	16610	69	5470	100	13190	10	1	68654755	12832	32.67	3.90	12	3.38	572.00	4793.00	21700	20240125	-13.87	10610	20231020	76.15	21700	-13.87	20240125	15280	22.32	20240112	21700	-13.87	20240125	10610	76.15	20231020	4.19	N	098460	100	68 억		28438971	N	N	5467	N	00	N
48	20240222	100649	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	18460	130	2	0.71	34609565830	1878837	13.35	18670	18990	17900	23800	12840	18330	18421.13	41.42	0	-72336	22696	20512	19366	17182	16036	19940	16610	69	5470	100	13190	10	1	68654755	12674	32.27	3.85	12	2.74	572.00	4793.00	21700	20240125	-14.93	10610	20231020	73.99	21700	-14.93	20240125	15280	20.81	20240112	21700	-14.93	20240125	10610	73.99	20231020	4.19	N	098460	100	68 억		28438971	N	N	5467	N	00	N
49	20240222	090702	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	18760	430	2	2.35	10699957980	568922	4.04	18670	18990	18670	23800	12840	18330	18814.23	41.42	0	-47971	22696	20512	19366	17182	16036	19940	16610	69	5470	100	13190	10	1	68654755	12880	32.80	3.91	12	0.83	572.00	4793.00	21700	20240125	-13.55	10610	20231020	76.81	21700	-13.55	20240125	15280	22.77	20240112	21700	-13.55	20240125	10610	76.81	20231020	4.19	N	098460	100	68 억		28438971	N	N	5467	N	00	N
50	20240221	160655	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	18330	-1350	5	-6.86	282371704300	13968033	283.40	20550	21550	18220	25550	13780	19680	20220.67	41.55	0	-24400	20466	20072	19566	19172	18666	20270	19370	69	5870	100	14160	10	1	68654755	12584	32.05	3.82	12	20.35	572.00	4793.00	21700	20240125	-15.53	10610	20231020	72.76	21700	-15.53	20240125	15280	19.96	20240112	21700	-15.53	20240125	10610	72.76	20231020	4.30	N	098460	100	68 억		28522846	N	N	5467	N	00	N
51	20240221	150649	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	18380	-1300	5	-6.61	272526930400	13432820	272.54	20550	21550	18220	25550	13780	19680	20288.18	41.55	0	-185415	20466	20072	19566	19172	18666	20270	19370	69	5870	100	14160	10	1	68654755	12619	32.13	3.83	12	19.57	572.00	4793.00	21700	20240125	-15.30	10610	20231020	73.23	21700	-15.30	20240125	15280	20.29	20240112	21700	-15.30	20240125	10610	73.23	20231020	4.30	N	098460	100	68 억		28522846	N	N	6609	N	00	N
52	20240221	140651	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	19930	250	2	1.27	226383060360	10988652	222.95	20550	21550	19740	25550	13780	19680	20601.61	41.55	0	-315546	20466	20072	19566	19172	18666	20270	19370	69	5870	100	14160	10	1	68654755	13683	34.84	4.16	12	16.01	572.00	4793.00	21700	20240125	-8.16	10610	20231020	87.84	21700	-8.16	20240125	15280	30.43	20240112	21700	-8.16	20240125	10610	87.84	20231020	4.30	N	098460	100	68 억		28522846	N	N	6609	N	00	N
53	20240221	130652	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	20050	370	2	1.88	218277931100	10582545	214.71	20550	21550	19740	25550	13780	19680	20626.31	41.55	0	-281891	20466	20072	19566	19172	18666	20270	19370	69	5870	100	14160	50	1	68654755	13765	35.05	4.18	12	15.41	572.00	4793.00	21700	20240125	-7.60	10610	20231020	88.97	21700	-7.60	20240125	15280	31.22	20240112	21700	-7.60	20240125	10610	88.97	20231020	4.30	N	098460	100	68 억		28522846	N	N	6609	N	00	N
54	20240221	120650	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	19930	250	2	1.27	208595941700	10097216	204.86	20550	21550	19740	25550	13780	19680	20658.85	41.55	0	-292744	20466	20072	19566	19172	18666	20270	19370	69	5870	100	14160	10	1	68654755	13683	34.84	4.16	12	14.71	572.00	4793.00	21700	20240125	-8.16	10610	20231020	87.84	21700	-8.16	20240125	15280	30.43	20240112	21700	-8.16	20240125	10610	87.84	20231020	4.30	N	098460	100	68 억		28522846	N	N	6609	N	00	N
55	20240221	110657	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	19880	200	2	1.02	193689633350	9347331	189.65	20550	21550	19820	25550	13780	19680	20721.49	41.55	0	-293973	20466	20072	19566	19172	18666	20270	19370	69	5870	100	14160	10	1	68654755	13649	34.76	4.15	12	13.61	572.00	4793.00	21700	20240125	-8.39	10610	20231020	87.37	21700	-8.39	20240125	15280	30.10	20240112	21700	-8.39	20240125	10610	87.37	20231020	4.30	N	098460	100	68 억		28522846	N	N	6609	N	00	N
56	20240221	100649	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	20250	570	2	2.90	168887644450	8108665	164.52	20550	21550	20000	25550	13780	19680	20828.18	41.55	0	-323032	20466	20072	19566	19172	18666	20270	19370	69	5870	100	14160	50	1	68654755	13903	35.40	4.22	12	11.81	572.00	4793.00	21700	20240125	-6.68	10610	20231020	90.86	21700	-6.68	20240125	15280	32.53	20240112	21700	-6.68	20240125	10610	90.86	20231020	4.30	N	098460	100	68 억		28522846	N	N	6609	N	00	N
57	20240221	090649	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	21450	1770	2	8.99	53180386850	2544844	51.63	20550	21500	20400	25550	13780	19680	20897.77	41.55	0	-163617	20466	20072	19566	19172	18666	20270	19370	69	5870	100	14160	50	1	68654755	14726	37.50	4.48	12	3.71	572.00	4793.00	21700	20240125	-1.15	10610	20231020	102.17	21700	-1.15	20240125	15280	40.38	20240112	21700	-1.15	20240125	10610	102.17	20231020	4.30	N	098460	100	68 억		28522846	N	N	6609	N	00	N
58	20240220	160642	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	19680	90	2	0.46	84639052140	4325784	46.23	19460	19960	19060	25450	13720	19590	19565.60	41.58	0	-26007	20736	20162	19206	18632	17676	20450	18920	69	5860	100	14100	10	1	68654755	13511	34.41	4.11	12	6.30	572.00	4793.00	21700	20240125	-9.31	10610	20231020	85.49	21700	-9.31	20240125	15280	28.80	20240112	21700	-9.31	20240125	10610	85.49	20231020	4.18	N	098460	100	68 억		28544768	N	N	6609	N	00	N
59	20240220	150646	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	19680	90	2	0.46	81227094020	4152565	44.38	19460	19960	19060	25450	13720	19590	19560.66	41.58	0	-54884	20736	20162	19206	18632	17676	20450	18920	69	5860	100	14100	10	1	68654755	13511	34.41	4.11	12	6.05	572.00	4793.00	21700	20240125	-9.31	10610	20231020	85.49	21700	-9.31	20240125	15280	28.80	20240112	21700	-9.31	20240125	10610	85.49	20231020	4.18	N	098460	100	68 억		28544768	N	N	2333	N	00	N
60	20240220	140644	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	19740	150	2	0.77	73126537360	3742409	39.99	19460	19960	19060	25450	13720	19590	19539.88	41.58	0	-101101	20736	20162	19206	18632	17676	20450	18920	69	5860	100	14100	10	1	68654755	13552	34.51	4.12	12	5.45	572.00	4793.00	21700	20240125	-9.03	10610	20231020	86.05	21700	-9.03	20240125	15280	29.19	20240112	21700	-9.03	20240125	10610	86.05	20231020	4.18	N	098460	100	68 억		28544768	N	N	2333	N	00	N
61	20240220	130646	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	19680	90	2	0.46	57600575070	2959141	31.62	19460	19930	19060	25450	13720	19590	19465.03	41.58	0	-153001	20736	20162	19206	18632	17676	20450	18920	69	5860	100	14100	10	1	68654755	13511	34.41	4.11	12	4.31	572.00	4793.00	21700	20240125	-9.31	10610	20231020	85.49	21700	-9.31	20240125	15280	28.80	20240112	21700	-9.31	20240125	10610	85.49	20231020	4.18	N	098460	100	68 억		28544768	N	N	2333	N	00	N
62	20240220	120641	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	19700	110	2	0.56	50864989340	2615373	27.95	19460	19930	19060	25450	13720	19590	19448.12	41.58	0	-163603	20736	20162	19206	18632	17676	20450	18920	69	5860	100	14100	10	1	68654755	13525	34.44	4.11	12	3.81	572.00	4793.00	21700	20240125	-9.22	10610	20231020	85.67	21700	-9.22	20240125	15280	28.93	20240112	21700	-9.22	20240125	10610	85.67	20231020	4.18	N	098460	100	68 억		28544768	N	N	2333	N	00	N
63	20240220	110642	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	19350	-240	5	-1.23	26146991690	1359196	14.52	19460	19490	19060	25450	13720	19590	19235.42	41.58	0	-87428	20736	20162	19206	18632	17676	20450	18920	69	5860	100	14100	10	1	68654755	13285	33.83	4.04	12	1.98	572.00	4793.00	21700	20240125	-10.83	10610	20231020	82.38	21700	-10.83	20240125	15280	26.64	20240112	21700	-10.83	20240125	10610	82.38	20231020	4.18	N	098460	100	68 억		28544768	N	N	2333	N	00	N
64	20240220	100634	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	19190	-400	5	-2.04	20889351050	1087164	11.62	19460	19490	19060	25450	13720	19590	19212.30	41.58	0	-84029	20736	20162	19206	18632	17676	20450	18920	69	5860	100	14100	10	1	68654755	13175	33.55	4.00	12	1.58	572.00	4793.00	21700	20240125	-11.57	10610	20231020	80.87	21700	-11.57	20240125	15280	25.59	20240112	21700	-11.57	20240125	10610	80.87	20231020	4.18	N	098460	100	68 억		28544768	N	N	2333	N	00	N
65	20240220	090649	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	19190	-400	5	-2.04	6839164470	355216	3.80	19460	19490	19070	25450	13720	19590	19247.34	41.58	0	-60572	20736	20162	19206	18632	17676	20450	18920	69	5860	100	14100	10	1	68654755	13175	33.55	4.00	12	0.52	572.00	4793.00	21700	20240125	-11.57	10610	20231020	80.87	21700	-11.57	20240125	15280	25.59	20240112	21700	-11.57	20240125	10610	80.87	20231020	4.18	N	098460	100	68 억		28544768	N	N	2333	N	00	N
66	20240219	160644	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	19590	1050	2	5.66	179228778190	9262631	402.51	18410	19780	18250	24100	12980	18540	19348.53	41.91	0	-133218	19333	18936	18373	17976	17413	18655	17695	69	5560	100	13340	10	1	68654755	13449	34.25	4.09	12	13.49	572.00	4793.00	21700	20240125	-9.72	10610	20231020	84.64	21700	-9.72	20240125	15280	28.21	20240112	21700	-9.72	20240125	10610	84.64	20231020	4.24	N	098460	100	68 억		28775568	N	N	2333	N	00	N
67	20240219	150649	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	19510	970	2	5.23	172783333980	8933097	388.19	18410	19780	18250	24100	12980	18540	19342.18	41.91	0	-102853	19333	18936	18373	17976	17413	18655	17695	69	5560	100	13340	10	1	68654755	13395	34.11	4.07	12	13.01	572.00	4793.00	21700	20240125	-10.09	10610	20231020	83.88	21700	-10.09	20240125	15280	27.68	20240112	21700	-10.09	20240125	10610	83.88	20231020	4.24	N	098460	100	68 억		28775568	N	N	1805	N	00	N
68	20240219	140647	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	19530	990	2	5.34	155126392850	8030346	348.96	18410	19780	18250	24100	12980	18540	19317.80	41.91	0	-48658	19333	18936	18373	17976	17413	18655	17695	69	5560	100	13340	10	1	68654755	13408	34.14	4.07	12	11.70	572.00	4793.00	21700	20240125	-10.00	10610	20231020	84.07	21700	-10.00	20240125	15280	27.81	20240112	21700	-10.00	20240125	10610	84.07	20231020	4.24	N	098460	100	68 억		28775568	N	N	1805	N	00	N
69	20240219	130648	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	19210	670	2	3.61	118861780150	6172892	268.25	18410	19710	18250	24100	12980	18540	19255.77	41.91	0	-33084	19333	18936	18373	17976	17413	18655	17695	69	5560	100	13340	10	1	68654755	13189	33.58	4.01	12	8.99	572.00	4793.00	21700	20240125	-11.47	10610	20231020	81.06	21700	-11.47	20240125	15280	25.72	20240112	21700	-11.47	20240125	10610	81.06	20231020	4.24	N	098460	100	68 억		28775568	N	N	1805	N	00	N
70	20240219	120646	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	19430	890	2	4.80	91744319980	4776385	207.56	18410	19600	18250	24100	12980	18540	19208.29	41.91	0	109755	19333	18936	18373	17976	17413	18655	17695	69	5560	100	13340	10	1	68654755	13340	33.97	4.05	12	6.96	572.00	4793.00	21700	20240125	-10.46	10610	20231020	83.13	21700	-10.46	20240125	15280	27.16	20240112	21700	-10.46	20240125	10610	83.13	20231020	4.24	N	098460	100	68 억		28775568	N	N	1805	N	00	N
71	20240219	110645	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	19050	510	2	2.75	62882557300	3288222	142.89	18410	19470	18250	24100	12980	18540	19124.08	41.91	0	53564	19333	18936	18373	17976	17413	18655	17695	69	5560	100	13340	10	1	68654755	13079	33.30	3.97	12	4.79	572.00	4793.00	21700	20240125	-12.21	10610	20231020	79.55	21700	-12.21	20240125	15280	24.67	20240112	21700	-12.21	20240125	10610	79.55	20231020	4.24	N	098460	100	68 억		28775568	N	N	1805	N	00	N
72	20240219	100641	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	19170	630	2	3.40	44197312540	2312503	100.49	18410	19470	18250	24100	12980	18540	19113.03	41.91	0	85313	19333	18936	18373	17976	17413	18655	17695	69	5560	100	13340	10	1	68654755	13161	33.51	4.00	12	3.37	572.00	4793.00	21700	20240125	-11.66	10610	20231020	80.68	21700	-11.66	20240125	15280	25.46	20240112	21700	-11.66	20240125	10610	80.68	20231020	4.24	N	098460	100	68 억		28775568	N	N	1805	N	00	N
73	20240219	090641	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	18680	140	2	0.76	2292876780	123999	5.39	18410	18700	18250	24100	12980	18540	18489.95	41.91	0	14318	19333	18936	18373	17976	17413	18655	17695	69	5560	100	13340	10	1	68654755	12825	32.66	3.90	12	0.18	572.00	4793.00	21700	20240125	-13.92	10610	20231020	76.06	21700	-13.92	20240125	15280	22.25	20240112	21700	-13.92	20240125	10610	76.06	20231020	4.24	N	098460	100	68 억		28775568	N	N	1805	N	00	N
74	20240216	160638	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	18540	-60	5	-0.32	41520684260	2279141	55.51	18740	18770	17810	24150	13020	18600	18216.77	42.12	0	-165168	19560	19080	18470	17990	17380	18775	17685	69	5550	100	13390	10	1	68654755	12729	32.41	3.87	12	3.32	572.00	4793.00	21700	20240125	-14.56	10610	20231020	74.74	21700	-14.56	20240125	15280	21.34	20240112	21700	-14.56	20240125	10610	74.74	20231020	4.23	N	098460	100	68 억		28918858	N	N	1805	N	00	N
75	20240216	150644	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	18410	-190	5	-1.02	37717323010	2073533	50.50	18740	18770	17810	24150	13020	18600	18189.86	42.12	0	-185750	19560	19080	18470	17990	17380	18775	17685	69	5550	100	13390	10	1	68654755	12639	32.19	3.84	12	3.02	572.00	4793.00	21700	20240125	-15.16	10610	20231020	73.52	21700	-15.16	20240125	15280	20.48	20240112	21700	-15.16	20240125	10610	73.52	20231020	4.23	N	098460	100	68 억		28918858	N	N	8552	N	00	N
76	20240216	140646	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	18190	-410	5	-2.20	31911638360	1756829	42.79	18740	18770	17810	24150	13020	18600	18164.30	42.12	0	-214302	19560	19080	18470	17990	17380	18775	17685	69	5550	100	13390	10	1	68654755	12488	31.80	3.80	12	2.56	572.00	4793.00	21700	20240125	-16.18	10610	20231020	71.44	21700	-16.18	20240125	15280	19.04	20240112	21700	-16.18	20240125	10610	71.44	20231020	4.23	N	098460	100	68 억		28918858	N	N	8552	N	00	N
77	20240216	130639	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	17910	-690	5	-3.71	28266506970	1555730	37.89	18740	18770	17810	24150	13020	18600	18169.25	42.12	0	-226137	19560	19080	18470	17990	17380	18775	17685	69	5550	100	13390	10	1	68654755	12296	31.31	3.74	12	2.27	572.00	4793.00	21700	20240125	-17.47	10610	20231020	68.80	21700	-17.47	20240125	15280	17.21	20240112	21700	-17.47	20240125	10610	68.80	20231020	4.23	N	098460	100	68 억		28918858	N	N	8552	N	00	N
78	20240216	120641	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	17920	-680	5	-3.66	25443653810	1397769	34.04	18740	18770	17910	24150	13020	18600	18203.01	42.12	0	-192946	19560	19080	18470	17990	17380	18775	17685	69	5550	100	13390	10	1	68654755	12303	31.33	3.74	12	2.04	572.00	4793.00	21700	20240125	-17.42	10610	20231020	68.90	21700	-17.42	20240125	15280	17.28	20240112	21700	-17.42	20240125	10610	68.90	20231020	4.23	N	098460	100	68 억		28918858	N	N	8552	N	00	N
79	20240216	110649	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	18100	-500	5	-2.69	22583472550	1238612	30.17	18740	18770	17920	24150	13020	18600	18232.85	42.12	0	-149839	19560	19080	18470	17990	17380	18775	17685	69	5550	100	13390	10	1	68654755	12427	31.64	3.78	12	1.80	572.00	4793.00	21700	20240125	-16.59	10610	20231020	70.59	21700	-16.59	20240125	15280	18.46	20240112	21700	-16.59	20240125	10610	70.59	20231020	4.23	N	098460	100	68 억		28918858	N	N	8552	N	00	N
80	20240216	100642	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	18100	-500	5	-2.69	19102834790	1045726	25.47	18740	18770	17920	24150	13020	18600	18267.49	42.12	0	-117627	19560	19080	18470	17990	17380	18775	17685	69	5550	100	13390	10	1	68654755	12427	31.64	3.78	12	1.52	572.00	4793.00	21700	20240125	-16.59	10610	20231020	70.59	21700	-16.59	20240125	15280	18.46	20240112	21700	-16.59	20240125	10610	70.59	20231020	4.23	N	098460	100	68 억		28918858	N	N	8552	N	00	N
81	20240216	090635	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	18390	-210	5	-1.13	4436010660	238807	5.82	18740	18770	18330	24150	13020	18600	18575.70	42.12	0	-55102	19560	19080	18470	17990	17380	18775	17685	69	5550	100	13390	10	1	68654755	12626	32.15	3.84	12	0.35	572.00	4793.00	21700	20240125	-15.25	10610	20231020	73.33	21700	-15.25	20240125	15280	20.35	20240112	21700	-15.25	20240125	10610	73.33	20231020	4.23	N	098460	100	68 억		28918858	N	N	8552	N	00	N
82	20240215	160637	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	18600	350	2	1.92	74872375650	4055026	89.55	18700	18950	17860	23700	12780	18250	18463.55	41.95	0	117064	19516	18882	17896	17262	16276	19200	17580	69	5450	100	13140	10	1	68654755	12770	32.52	3.88	12	5.91	572.00	4793.00	21700	20240125	-14.29	10610	20231020	75.31	21700	-14.29	20240125	15280	21.73	20240112	21700	-14.29	20240125	10610	75.31	20231020	4.03	N	098460	100	68 억		28800993	N	N	8552	N	00	N
83	20240215	150642	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	18540	290	2	1.59	70493571450	3819265	84.34	18700	18950	17860	23700	12780	18250	18457.37	41.95	0	97542	19516	18882	17896	17262	16276	19200	17580	69	5450	100	13140	10	1	68654755	12729	32.41	3.87	12	5.56	572.00	4793.00	21700	20240125	-14.56	10610	20231020	74.74	21700	-14.56	20240125	15280	21.34	20240112	21700	-14.56	20240125	10610	74.74	20231020	4.03	N	098460	100	68 억		28800993	N	N	11653	N	00	N
84	20240215	140638	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	18590	340	2	1.86	46922032320	2562679	56.59	18700	18700	17860	23700	12780	18250	18309.76	41.95	0	84212	19516	18882	17896	17262	16276	19200	17580	69	5450	100	13140	10	1	68654755	12763	32.50	3.88	12	3.73	572.00	4793.00	21700	20240125	-14.33	10610	20231020	75.21	21700	-14.33	20240125	15280	21.66	20240112	21700	-14.33	20240125	10610	75.21	20231020	4.03	N	098460	100	68 억		28800993	N	N	11653	N	00	N
85	20240215	130631	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	18330	80	2	0.44	39075617160	2139465	47.25	18700	18700	17860	23700	12780	18250	18264.20	41.95	0	50299	19516	18882	17896	17262	16276	19200	17580	69	5450	100	13140	10	1	68654755	12584	32.05	3.82	12	3.12	572.00	4793.00	21700	20240125	-15.53	10610	20231020	72.76	21700	-15.53	20240125	15280	19.96	20240112	21700	-15.53	20240125	10610	72.76	20231020	4.03	N	098460	100	68 억		28800993	N	N	11653	N	00	N
86	20240215	120637	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	18460	210	2	1.15	32543403220	1785538	39.43	18700	18700	17860	23700	12780	18250	18226.10	41.95	0	34041	19516	18882	17896	17262	16276	19200	17580	69	5450	100	13140	10	1	68654755	12674	32.27	3.85	12	2.60	572.00	4793.00	21700	20240125	-14.93	10610	20231020	73.99	21700	-14.93	20240125	15280	20.81	20240112	21700	-14.93	20240125	10610	73.99	20231020	4.03	N	098460	100	68 억		28800993	N	N	11653	N	00	N
87	20240215	110634	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	18100	-150	5	-0.82	26032968530	1429692	31.57	18700	18700	17860	23700	12780	18250	18208.79	41.95	0	-6584	19516	18882	17896	17262	16276	19200	17580	69	5450	100	13140	10	1	68654755	12427	31.64	3.78	12	2.08	572.00	4793.00	21700	20240125	-16.59	10610	20231020	70.59	21700	-16.59	20240125	15280	18.46	20240112	21700	-16.59	20240125	10610	70.59	20231020	4.03	N	098460	100	68 억		28800993	N	N	11653	N	00	N
88	20240215	100632	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	18010	-240	5	-1.32	21200092770	1161586	25.65	18700	18700	17860	23700	12780	18250	18250.99	41.95	0	-7072	19516	18882	17896	17262	16276	19200	17580	69	5450	100	13140	10	1	68654755	12365	31.49	3.76	12	1.69	572.00	4793.00	21700	20240125	-17.00	10610	20231020	69.75	21700	-17.00	20240125	15280	17.87	20240112	21700	-17.00	20240125	10610	69.75	20231020	4.03	N	098460	100	68 억		28800993	N	N	11653	N	00	N
89	20240215	090634	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	18350	100	2	0.55	6794707470	366983	8.10	18700	18700	18340	23700	12780	18250	18515.12	41.95	0	-76127	19516	18882	17896	17262	16276	19200	17580	69	5450	100	13140	10	1	68654755	12598	32.08	3.83	12	0.53	572.00	4793.00	21700	20240125	-15.44	10610	20231020	72.95	21700	-15.44	20240125	15280	20.09	20240112	21700	-15.44	20240125	10610	72.95	20231020	4.03	N	098460	100	68 억		28800993	N	N	11653	N	00	N
90	20240214	160630	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	18250	780	2	4.46	80590000930	4468283	89.70	17000	18530	16910	22700	12230	17470	18035.94	41.73	0	142520	18890	18180	17530	16820	16170	18535	17175	69	5230	100	12570	10	1	68654755	12529	31.91	3.81	12	6.51	572.00	4793.00	21700	20240125	-15.90	10610	20231020	72.01	21700	-15.90	20240125	15280	19.44	20240112	21700	-15.90	20240125	10610	72.01	20231020	4.03	N	098460	100	68 억		28652414	N	N	11640	N	00	N
91	20240214	150629	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	18320	850	2	4.87	77247671610	4285307	86.02	17000	18530	16910	22700	12230	17470	18026.23	41.73	0	130598	18890	18180	17530	16820	16170	18535	17175	69	5230	100	12570	10	1	68654755	12578	32.03	3.82	12	6.24	572.00	4793.00	21700	20240125	-15.58	10610	20231020	72.67	21700	-15.58	20240125	15280	19.90	20240112	21700	-15.58	20240125	10610	72.67	20231020	4.03	N	098460	100	68 억		28652414	N	N	29910	N	00	N
92	20240214	140628	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	18390	920	2	5.27	69736128240	3875907	77.80	17000	18530	16910	22700	12230	17470	17992.27	41.73	0	70468	18890	18180	17530	16820	16170	18535	17175	69	5230	100	12570	10	1	68654755	12626	32.15	3.84	12	5.65	572.00	4793.00	21700	20240125	-15.25	10610	20231020	73.33	21700	-15.25	20240125	15280	20.35	20240112	21700	-15.25	20240125	10610	73.33	20231020	4.03	N	098460	100	68 억		28652414	N	N	29910	N	00	N
93	20240214	130630	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	18310	840	2	4.81	60655307820	3378670	67.82	17000	18530	16910	22700	12230	17470	17952.49	41.73	0	40958	18890	18180	17530	16820	16170	18535	17175	69	5230	100	12570	10	1	68654755	12571	32.01	3.82	12	4.92	572.00	4793.00	21700	20240125	-15.62	10610	20231020	72.57	21700	-15.62	20240125	15280	19.83	20240112	21700	-15.62	20240125	10610	72.57	20231020	4.03	N	098460	100	68 억		28652414	N	N	29910	N	00	N
94	20240214	120624	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	17930	460	2	2.63	32756332770	1857815	37.29	17000	18090	16910	22700	12230	17470	17631.68	41.73	0	55660	18890	18180	17530	16820	16170	18535	17175	69	5230	100	12570	10	1	68654755	12310	31.35	3.74	12	2.71	572.00	4793.00	21700	20240125	-17.37	10610	20231020	68.99	21700	-17.37	20240125	15280	17.34	20240112	21700	-17.37	20240125	10610	68.99	20231020	4.03	N	098460	100	68 억		28652414	N	N	29910	N	00	N
95	20240214	110631	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	17950	480	2	2.75	25510076260	1454882	29.20	17000	17950	16910	22700	12230	17470	17534.14	41.73	0	57282	18890	18180	17530	16820	16170	18535	17175	69	5230	100	12570	10	1	68654755	12324	31.38	3.75	12	2.12	572.00	4793.00	21700	20240125	-17.28	10610	20231020	69.18	21700	-17.28	20240125	15280	17.47	20240112	21700	-17.28	20240125	10610	69.18	20231020	4.03	N	098460	100	68 억		28652414	N	N	29910	N	00	N
96	20240214	090621	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	17130	-340	5	-1.95	2933736720	172299	3.46	17000	17170	16910	22700	12230	17470	17025.81	41.73	0	-1113	18890	18180	17530	16820	16170	18535	17175	69	5230	100	12570	10	1	68654755	11761	29.95	3.57	12	0.25	572.00	4793.00	21700	20240125	-21.06	10610	20231020	61.45	21700	-21.06	20240125	15280	12.11	20240112	21700	-21.06	20240125	10610	61.45	20231020	4.03	N	098460	100	68 억		28652414	N	N	29910	N	00	N
97	20240213	160622	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	17470	880	2	5.30	87152311100	4940810	227.62	16880	18240	16880	21550	11620	16590	17639.84	41.92	0	87216	17396	16992	16696	16292	15996	16845	16145	69	4960	100	11940	10	1	68654755	11994	30.54	3.64	12	7.20	572.00	4793.00	21700	20240125	-19.49	10610	20231020	64.66	21700	-19.49	20240125	15280	14.33	20240112	21700	-19.49	20240125	10610	64.66	20231020	3.94	N	098460	100	68 억		28782177	N	N	29910	N	00	N
98	20240213	150620	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	17420	830	2	5.00	84498917350	4788918	220.62	16880	18240	16880	21550	11620	16590	17644.79	41.92	0	74289	17396	16992	16696	16292	15996	16845	16145	69	4960	100	11940	10	1	68654755	11960	30.45	3.63	12	6.98	572.00	4793.00	21700	20240125	-19.72	10610	20231020	64.18	21700	-19.72	20240125	15280	14.01	20240112	21700	-19.72	20240125	10610	64.18	20231020	3.94	N	098460	100	68 억		28782177	N	N	9504	N	00	N
99	20240213	140628	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	17460	870	2	5.24	79786260260	4518832	208.18	16880	18240	16880	21550	11620	16590	17656.51	41.92	0	52285	17396	16992	16696	16292	15996	16845	16145	69	4960	100	11940	10	1	68654755	11987	30.52	3.64	12	6.58	572.00	4793.00	21700	20240125	-19.54	10610	20231020	64.56	21700	-19.54	20240125	15280	14.27	20240112	21700	-19.54	20240125	10610	64.56	20231020	3.94	N	098460	100	68 억		28782177	N	N	9504	N	00	N
100	20240213	130620	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	17380	790	2	4.76	75447724220	4270578	196.74	16880	18240	16880	21550	11620	16590	17666.99	41.92	0	57768	17396	16992	16696	16292	15996	16845	16145	69	4960	100	11940	10	1	68654755	11932	30.38	3.63	12	6.22	572.00	4793.00	21700	20240125	-19.91	10610	20231020	63.81	21700	-19.91	20240125	15280	13.74	20240112	21700	-19.91	20240125	10610	63.81	20231020	3.94	N	098460	100	68 억		28782177	N	N	9504	N	00	N
101	20240213	120628	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	17610	1020	2	6.15	68483053040	3873773	178.46	16880	18240	16880	21550	11620	16590	17678.79	41.92	0	96940	17396	16992	16696	16292	15996	16845	16145	69	4960	100	11940	10	1	68654755	12090	30.79	3.67	12	5.64	572.00	4793.00	21700	20240125	-18.85	10610	20231020	65.98	21700	-18.85	20240125	15280	15.25	20240112	21700	-18.85	20240125	10610	65.98	20231020	3.94	N	098460	100	68 억		28782177	N	N	9504	N	00	N
102	20240213	110627	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	17600	1010	2	6.09	63663265530	3600204	165.86	16880	18240	16880	21550	11620	16590	17683.39	41.92	0	81694	17396	16992	16696	16292	15996	16845	16145	69	4960	100	11940	10	1	68654755	12083	30.77	3.67	12	5.24	572.00	4793.00	21700	20240125	-18.89	10610	20231020	65.88	21700	-18.89	20240125	15280	15.18	20240112	21700	-18.89	20240125	10610	65.88	20231020	3.94	N	098460	100	68 억		28782177	N	N	9504	N	00	N
103	20240213	100524	55	50.00	KSQ150		기계.장비	N	N	N	Y	50	N	17910	1320	2	7.96	51727460310	2930626	135.01	16880	18240	16880	21550	11620	16590	17650.83	41.92	0	83994	17396	16992	16696	16292	15996	16845	16145	69	4960	100	11940	10	1	68654755	12296	31.31	3.74	12	4.27	572.00	4793.00	21700	20240125	-17.47	10610	20231020	68.80	21700	-17.47	20240125	15280	17.21	20240112	21700	-17.47	20240125	10610	68.80	20231020	3.94	N	098460	100	68 억		28782177	N	N	9504	N	00	N