KissMeData/015750/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	160311	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	9830	-130	5	-1.31	37580822500	3780499	65.50	9930	10180	9750	12940	6980	9960	9940.84	9.93	0	-261556	10473	10216	9983	9726	9493	10100	9610	400	2980	500	7370	10	1	80000000	7864	20.18	0.67	12	4.73	487.00	14578.00	16370	20230712	-39.95	6380	20230314	54.08	10990	-10.56	20240226	7980	23.18	20240125	16370	-39.95	20230712	6380	54.08	20230314	4.70	N	015750	500	400 억		7944205	N	N	12274	N	00	N
3	20240229	150311	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	9910	-50	5	-0.50	34885510650	3507007	60.76	9930	10180	9750	12940	6980	9960	9947.35	9.93	0	-352063	10473	10216	9983	9726	9493	10100	9610	400	2980	500	7370	10	1	80000000	7928	20.35	0.68	12	4.38	487.00	14578.00	16370	20230712	-39.46	6380	20230314	55.33	10990	-9.83	20240226	7980	24.19	20240125	16370	-39.46	20230712	6380	55.33	20230314	4.70	N	015750	500	400 억		7944205	N	N	4024	N	00	N
4	20240229	140311	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	10000	40	2	0.40	31104897390	3127615	54.19	9930	10180	9750	12940	6980	9960	9945.21	9.93	0	-334843	10473	10216	9983	9726	9493	10100	9610	400	2980	500	7370	10	1	80000000	8000	20.53	0.69	12	3.91	487.00	14578.00	16370	20230712	-38.91	6380	20230314	56.74	10990	-9.01	20240226	7980	25.31	20240125	16370	-38.91	20230712	6380	56.74	20230314	4.70	N	015750	500	400 억		7944205	N	N	4024	N	00	N
5	20240229	130312	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	9870	-90	5	-0.90	25581545680	2572857	44.57	9930	10180	9750	12940	6980	9960	9942.80	9.93	0	-341691	10473	10216	9983	9726	9493	10100	9610	400	2980	500	7370	10	1	80000000	7896	20.27	0.68	12	3.22	487.00	14578.00	16370	20230712	-39.71	6380	20230314	54.70	10990	-10.19	20240226	7980	23.68	20240125	16370	-39.71	20230712	6380	54.70	20230314	4.70	N	015750	500	400 억		7944205	N	N	4024	N	00	N
6	20240229	120312	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	9860	-100	5	-1.00	24361724380	2448904	42.43	9930	10180	9750	12940	6980	9960	9947.97	9.93	0	-330780	10473	10216	9983	9726	9493	10100	9610	400	2980	500	7370	10	1	80000000	7888	20.25	0.68	12	3.06	487.00	14578.00	16370	20230712	-39.77	6380	20230314	54.55	10990	-10.28	20240226	7980	23.56	20240125	16370	-39.77	20230712	6380	54.55	20230314	4.70	N	015750	500	400 억		7944205	N	N	4024	N	00	N
7	20240229	110313	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	9810	-150	5	-1.51	22442989850	2253445	39.04	9930	10180	9760	12940	6980	9960	9959.41	9.93	0	-321077	10473	10216	9983	9726	9493	10100	9610	400	2980	500	7370	10	1	80000000	7848	20.14	0.67	12	2.82	487.00	14578.00	16370	20230712	-40.07	6380	20230314	53.76	10990	-10.74	20240226	7980	22.93	20240125	16370	-40.07	20230712	6380	53.76	20230314	4.70	N	015750	500	400 억		7944205	N	N	4024	N	00	N
8	20240229	100312	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	9910	-50	5	-0.50	16317357500	1629642	28.23	9930	10180	9800	12940	6980	9960	10013.10	9.93	0	-269553	10473	10216	9983	9726	9493	10100	9610	400	2980	500	7370	10	1	80000000	7928	20.35	0.68	12	2.04	487.00	14578.00	16370	20230712	-39.46	6380	20230314	55.33	10990	-9.83	20240226	7980	24.19	20240125	16370	-39.46	20230712	6380	55.33	20230314	4.70	N	015750	500	400 억		7944205	N	N	4024	N	00	N
9	20240229	090311	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	9840	-120	5	-1.20	1864303650	188724	3.27	9930	9940	9800	12940	6980	9960	9874.92	9.93	0	-854	10473	10216	9983	9726	9493	10100	9610	400	2980	500	7370	10	1	80000000	7872	20.21	0.67	12	0.24	487.00	14578.00	16370	20230712	-39.89	6380	20230314	54.23	10990	-10.46	20240226	7980	23.31	20240125	16370	-39.89	20230712	6380	54.23	20230314	4.70	N	015750	500	400 억		7944205	N	N	4024	N	00	N
10	20240228	160254	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	9960	10	2	0.10	56261497680	5628922	76.72	10090	10240	9750	12930	6970	9950	9995.17	9.89	0	-1816	10823	10386	10133	9696	9443	10260	9570	400	2980	500	7360	10	1	80000000	7968	20.45	0.68	12	7.04	487.00	14578.00	16370	20230712	-39.16	6380	20230314	56.11	10990	-9.37	20240226	7980	24.81	20240125	16370	-39.16	20230712	6380	56.11	20230314	5.07	N	015750	500	400 억		7912424	N	N	4024	N	00	N
11	20240228	150257	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	9970	20	2	0.20	52998502700	5301131	72.25	10090	10240	9750	12930	6970	9950	9997.59	9.89	0	-82954	10823	10386	10133	9696	9443	10260	9570	400	2980	500	7360	10	1	80000000	7976	20.47	0.68	12	6.63	487.00	14578.00	16370	20230712	-39.10	6380	20230314	56.27	10990	-9.28	20240226	7980	24.94	20240125	16370	-39.10	20230712	6380	56.27	20230314	5.07	N	015750	500	400 억		7912424	N	N	4631	N	00	N
12	20240228	140312	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	9960	10	2	0.10	49020415860	4901089	66.80	10090	10240	9750	12930	6970	9950	10001.95	9.89	0	-121426	10823	10386	10133	9696	9443	10260	9570	400	2980	500	7360	10	1	80000000	7968	20.45	0.68	12	6.13	487.00	14578.00	16370	20230712	-39.16	6380	20230314	56.11	10990	-9.37	20240226	7980	24.81	20240125	16370	-39.16	20230712	6380	56.11	20230314	5.07	N	015750	500	400 억		7912424	N	N	4631	N	00	N
13	20240228	130312	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	10070	120	2	1.21	42171954940	4219698	57.51	10090	10240	9750	12930	6970	9950	9994.07	9.89	0	-224657	10823	10386	10133	9696	9443	10260	9570	400	2980	500	7360	10	1	80000000	8056	20.68	0.69	12	5.27	487.00	14578.00	16370	20230712	-38.49	6380	20230314	57.84	10990	-8.37	20240226	7980	26.19	20240125	16370	-38.49	20230712	6380	57.84	20230314	5.07	N	015750	500	400 억		7912424	N	N	4631	N	00	N
14	20240228	120313	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	9960	10	2	0.10	24956837620	2515800	34.29	10090	10140	9750	12930	6970	9950	9920.04	9.89	0	34666	10823	10386	10133	9696	9443	10260	9570	400	2980	500	7360	10	1	80000000	7968	20.45	0.68	12	3.14	487.00	14578.00	16370	20230712	-39.16	6380	20230314	56.11	10990	-9.37	20240226	7980	24.81	20240125	16370	-39.16	20230712	6380	56.11	20230314	5.07	N	015750	500	400 억		7912424	N	N	4631	N	00	N
15	20240228	110259	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	9820	-130	5	-1.31	21558270810	2171217	29.59	10090	10140	9750	12930	6970	9950	9929.12	9.89	0	46444	10823	10386	10133	9696	9443	10260	9570	400	2980	500	7360	10	1	80000000	7856	20.16	0.67	12	2.71	487.00	14578.00	16370	20230712	-40.01	6380	20230314	53.92	10990	-10.65	20240226	7980	23.06	20240125	16370	-40.01	20230712	6380	53.92	20230314	5.07	N	015750	500	400 억		7912424	N	N	4631	N	00	N
16	20240228	100309	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	9930	-20	5	-0.20	14745940230	1477775	20.14	10090	10140	9810	12930	6970	9950	9978.48	9.89	0	-4858	10823	10386	10133	9696	9443	10260	9570	400	2980	500	7360	10	1	80000000	7944	20.39	0.68	12	1.85	487.00	14578.00	16370	20230712	-39.34	6380	20230314	55.64	10990	-9.65	20240226	7980	24.44	20240125	16370	-39.34	20230712	6380	55.64	20230314	5.07	N	015750	500	400 억		7912424	N	N	4631	N	00	N
17	20240228	090311	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	10000	50	2	0.50	3595990110	357288	4.87	10090	10140	9980	12930	6970	9950	10064.73	9.89	0	-82862	10823	10386	10133	9696	9443	10260	9570	400	2980	500	7360	10	1	80000000	8000	20.53	0.69	12	0.45	487.00	14578.00	16370	20230712	-38.91	6380	20230314	56.74	10990	-9.01	20240226	7980	25.31	20240125	16370	-38.91	20230712	6380	56.74	20230314	5.07	N	015750	500	400 억		7912424	N	N	4631	N	00	N
18	20240227	160312	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	9950	-650	5	-6.13	71325110800	7009515	18.85	10320	10570	9880	13780	7420	10600	10175.20	9.51	0	465859	12340	11470	10120	9250	7900	11905	9685	400	3180	500	7840	10	1	80000000	7960	20.43	0.68	12	8.76	487.00	14578.00	16370	20230712	-39.22	6380	20230314	55.96	10990	-9.46	20240226	7980	24.69	20240125	16370	-39.22	20230712	6380	55.96	20230314	5.06	N	015750	500	400 억		7611348	N	N	4631	N	00	N
19	20240227	150312	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	9940	-660	5	-6.23	68013679910	6675806	17.96	10320	10570	9890	13780	7420	10600	10187.69	9.51	0	403418	12340	11470	10120	9250	7900	11905	9685	400	3180	500	7840	10	1	80000000	7952	20.41	0.68	12	8.34	487.00	14578.00	16370	20230712	-39.28	6380	20230314	55.80	10990	-9.55	20240226	7980	24.56	20240125	16370	-39.28	20230712	6380	55.80	20230314	5.06	N	015750	500	400 억		7611348	N	N	4346	N	00	N
20	20240227	140312	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	9990	-610	5	-5.75	61246352910	5994912	16.13	10320	10570	9970	13780	7420	10600	10215.98	9.51	0	340788	12340	11470	10120	9250	7900	11905	9685	400	3180	500	7840	10	1	80000000	7992	20.51	0.69	12	7.49	487.00	14578.00	16370	20230712	-38.97	6380	20230314	56.58	10990	-9.10	20240226	7980	25.19	20240125	16370	-38.97	20230712	6380	56.58	20230314	5.06	N	015750	500	400 억		7611348	N	N	4346	N	00	N
21	20240227	130251	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	10040	-560	5	-5.28	52886317730	5161241	13.88	10320	10570	10000	13780	7420	10600	10246.38	9.51	0	501505	12340	11470	10120	9250	7900	11905	9685	400	3180	500	7840	10	1	80000000	8032	20.62	0.69	12	6.45	487.00	14578.00	16370	20230712	-38.67	6380	20230314	57.37	10990	-8.64	20240226	7980	25.81	20240125	16370	-38.67	20230712	6380	57.37	20230314	5.06	N	015750	500	400 억		7611348	N	N	4346	N	00	N
22	20240227	120313	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	10100	-500	5	-4.72	48368409400	4711332	12.67	10320	10570	10050	13780	7420	10600	10265.94	9.51	0	455440	12340	11470	10120	9250	7900	11905	9685	400	3180	500	7840	10	1	80000000	8080	20.74	0.69	12	5.89	487.00	14578.00	16370	20230712	-38.30	6380	20230314	58.31	10990	-8.10	20240226	7980	26.57	20240125	16370	-38.30	20230712	6380	58.31	20230314	5.06	N	015750	500	400 억		7611348	N	N	4346	N	00	N
23	20240227	110312	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	10140	-460	5	-4.34	43966083310	4275449	11.50	10320	10570	10050	13780	7420	10600	10282.91	9.51	0	434875	12340	11470	10120	9250	7900	11905	9685	400	3180	500	7840	10	1	80000000	8112	20.82	0.70	12	5.34	487.00	14578.00	16370	20230712	-38.06	6380	20230314	58.93	10990	-7.73	20240226	7980	27.07	20240125	16370	-38.06	20230712	6380	58.93	20230314	5.06	N	015750	500	400 억		7611348	N	N	4346	N	00	N
24	20240227	100311	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	10300	-300	5	-2.83	31245219900	3023392	8.13	10320	10570	10160	13780	7420	10600	10333.92	9.51	0	192095	12340	11470	10120	9250	7900	11905	9685	400	3180	500	7840	10	1	80000000	8240	21.15	0.71	12	3.78	487.00	14578.00	16370	20230712	-37.08	6380	20230314	61.44	10990	-6.28	20240226	7980	29.07	20240125	16370	-37.08	20230712	6380	61.44	20230314	5.06	N	015750	500	400 억		7611348	N	N	4346	N	00	N
25	20240227	090310	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	10350	-250	5	-2.36	5805410430	559506	1.50	10320	10490	10300	13780	7420	10600	10373.35	9.51	0	83462	12340	11470	10120	9250	7900	11905	9685	400	3180	500	7840	10	1	80000000	8280	21.25	0.71	12	0.70	487.00	14578.00	16370	20230712	-36.77	6380	20230314	62.23	10990	-5.82	20240226	7980	29.70	20240125	16370	-36.77	20230712	6380	62.23	20230314	5.06	N	015750	500	400 억		7611348	N	N	4346	N	00	N
26	20240226	160310	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	10600	1560	2	17.26	380913060760	36662289	4630.66	8990	10990	8770	11750	6330	9040	10389.63	9.56	0	-15209	9413	9226	9103	8916	8793	9165	8855	400	2710	500	6680	10	1	80000000	8480	21.77	0.73	12	45.83	487.00	14578.00	16370	20230712	-35.25	6380	20230314	66.14	10990	-3.55	20240226	7980	32.83	20240125	16370	-35.25	20230712	6380	66.14	20230314	5.07	N	015750	500	400 억		7645203	N	N	4346	N	00	N
27	20240226	150310	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	10610	1570	2	17.37	361796535250	34848763	4401.60	8990	10990	8770	11750	6330	9040	10381.92	9.56	0	36691	9413	9226	9103	8916	8793	9165	8855	400	2710	500	6680	10	1	80000000	8488	21.79	0.73	12	43.56	487.00	14578.00	16370	20230712	-35.19	6380	20230314	66.30	10990	-3.46	20240226	7980	32.96	20240125	16370	-35.19	20230712	6380	66.30	20230314	5.07	N	015750	500	400 억		7645203	N	N	6103	N	00	N
28	20240226	140310	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	10440	1400	2	15.49	319473716920	30790171	3888.98	8990	10990	8770	11750	6330	9040	10375.85	9.56	0	-77618	9413	9226	9103	8916	8793	9165	8855	400	2710	500	6680	10	1	80000000	8352	21.44	0.72	12	38.49	487.00	14578.00	16370	20230712	-36.22	6380	20230314	63.64	10990	-5.00	20240226	7980	30.83	20240125	16370	-36.22	20230712	6380	63.64	20230314	5.07	N	015750	500	400 억		7645203	N	N	6103	N	00	N
29	20240226	130309	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	10800	1760	2	19.47	236759053450	23059955	2912.61	8990	10920	8770	11750	6330	9040	10267.12	9.56	0	-245749	9413	9226	9103	8916	8793	9165	8855	400	2710	500	6680	10	1	80000000	8640	22.18	0.74	12	28.82	487.00	14578.00	16370	20230712	-34.03	6380	20230314	69.28	10920	-1.10	20240226	7980	35.34	20240125	16370	-34.03	20230712	6380	69.28	20230314	5.07	N	015750	500	400 억		7645203	N	N	6103	N	00	N
30	20240226	120309	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	10330	1290	2	14.27	111728314720	11294692	1426.59	8990	10470	8770	11750	6330	9040	9892.13	9.56	0	-351393	9413	9226	9103	8916	8793	9165	8855	400	2710	500	6680	10	1	80000000	8264	21.21	0.71	12	14.12	487.00	14578.00	16370	20230712	-36.90	6380	20230314	61.91	10620	-2.73	20240202	7980	29.45	20240125	16370	-36.90	20230712	6380	61.91	20230314	5.07	N	015750	500	400 억		7645203	N	N	6103	N	00	N
31	20240226	110308	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	8800	-240	5	-2.65	6332646970	715240	90.34	8990	9000	8770	11750	6330	9040	8853.81	9.56	0	34242	9413	9226	9103	8916	8793	9165	8855	400	2710	500	6680	10	1	80000000	7040	18.07	0.60	12	0.89	487.00	14578.00	16370	20230712	-46.24	6380	20230314	37.93	10620	-17.14	20240202	7980	10.28	20240125	16370	-46.24	20230712	6380	37.93	20230314	5.07	N	015750	500	400 억		7645203	N	N	6103	N	00	N
32	20240226	100305	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	8880	-160	5	-1.77	3665821040	412620	52.12	8990	9000	8820	11750	6330	9040	8884.15	9.56	0	39328	9413	9226	9103	8916	8793	9165	8855	400	2710	500	6680	10	1	80000000	7104	18.23	0.61	12	0.52	487.00	14578.00	16370	20230712	-45.75	6380	20230314	39.18	10620	-16.38	20240202	7980	11.28	20240125	16370	-45.75	20230712	6380	39.18	20230314	5.07	N	015750	500	400 억		7645203	N	N	6103	N	00	N
33	20240226	090304	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	8900	-140	5	-1.55	817907910	91714	11.58	8990	9000	8830	11750	6330	9040	8917.66	9.56	0	27195	9413	9226	9103	8916	8793	9165	8855	400	2710	500	6680	10	1	80000000	7120	18.28	0.61	12	0.11	487.00	14578.00	16370	20230712	-45.63	6380	20230314	39.50	10620	-16.20	20240202	7980	11.53	20240125	16370	-45.63	20230712	6380	39.50	20230314	5.07	N	015750	500	400 억		7645203	N	N	6103	N	00	N
34	20240223	160307	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	9040	-200	5	-2.16	7030611380	774188	76.40	9290	9290	8980	12010	6470	9240	9081.32	9.60	0	-61282	9533	9386	9233	9086	8933	9460	9160	400	2770	500	6830	10	1	80000000	7232	18.56	0.62	12	0.97	487.00	14578.00	16370	20230712	-44.78	6230	20230217	45.10	10620	-14.88	20240202	7980	13.28	20240125	16370	-44.78	20230712	6380	41.69	20230314	5.05	N	015750	500	400 억		7681696	N	N	6103	N	00	N
35	20240223	150306	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	9060	-180	5	-1.95	6539297220	719857	71.03	9290	9290	8980	12010	6470	9240	9084.16	9.60	0	-67367	9533	9386	9233	9086	8933	9460	9160	400	2770	500	6830	10	1	80000000	7248	18.60	0.62	12	0.90	487.00	14578.00	16370	20230712	-44.65	6230	20230217	45.43	10620	-14.69	20240202	7980	13.53	20240125	16370	-44.65	20230712	6380	42.01	20230314	5.05	N	015750	500	400 억		7681696	N	N	5416	N	00	N
36	20240223	140305	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	9040	-200	5	-2.16	5685462430	625452	61.72	9290	9290	8980	12010	6470	9240	9090.16	9.60	0	-111837	9533	9386	9233	9086	8933	9460	9160	400	2770	500	6830	10	1	80000000	7232	18.56	0.62	12	0.78	487.00	14578.00	16370	20230712	-44.78	6230	20230217	45.10	10620	-14.88	20240202	7980	13.28	20240125	16370	-44.78	20230712	6380	41.69	20230314	5.05	N	015750	500	400 억		7681696	N	N	5416	N	00	N
37	20240223	130305	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	9060	-180	5	-1.95	5052498600	555498	54.82	9290	9290	8980	12010	6470	9240	9095.44	9.60	0	-110560	9533	9386	9233	9086	8933	9460	9160	400	2770	500	6830	10	1	80000000	7248	18.60	0.62	12	0.69	487.00	14578.00	16370	20230712	-44.65	6230	20230217	45.43	10620	-14.69	20240202	7980	13.53	20240125	16370	-44.65	20230712	6380	42.01	20230314	5.05	N	015750	500	400 억		7681696	N	N	5416	N	00	N
38	20240223	120306	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	9040	-200	5	-2.16	4393517000	482505	47.61	9290	9290	8980	12010	6470	9240	9105.64	9.60	0	-95653	9533	9386	9233	9086	8933	9460	9160	400	2770	500	6830	10	1	80000000	7232	18.56	0.62	12	0.60	487.00	14578.00	16370	20230712	-44.78	6230	20230217	45.10	10620	-14.88	20240202	7980	13.28	20240125	16370	-44.78	20230712	6380	41.69	20230314	5.05	N	015750	500	400 억		7681696	N	N	5416	N	00	N
39	20240223	110305	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	9060	-180	5	-1.95	3828033130	420015	41.45	9290	9290	8980	12010	6470	9240	9114.04	9.60	0	-93167	9533	9386	9233	9086	8933	9460	9160	400	2770	500	6830	10	1	80000000	7248	18.60	0.62	12	0.53	487.00	14578.00	16370	20230712	-44.65	6230	20230217	45.43	10620	-14.69	20240202	7980	13.53	20240125	16370	-44.65	20230712	6380	42.01	20230314	5.05	N	015750	500	400 억		7681696	N	N	5416	N	00	N
40	20240223	100303	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	9090	-150	5	-1.62	3120414510	342148	33.76	9290	9290	8980	12010	6470	9240	9120.07	9.60	0	-90307	9533	9386	9233	9086	8933	9460	9160	400	2770	500	6830	10	1	80000000	7272	18.67	0.62	12	0.43	487.00	14578.00	16370	20230712	-44.47	6230	20230217	45.91	10620	-14.41	20240202	7980	13.91	20240125	16370	-44.47	20230712	6380	42.48	20230314	5.05	N	015750	500	400 억		7681696	N	N	5416	N	00	N
41	20240223	090305	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	9200	-40	5	-0.43	423282310	45844	4.52	9290	9290	9170	12010	6470	9240	9233.10	9.60	0	-12153	9533	9386	9233	9086	8933	9460	9160	400	2770	500	6830	10	1	80000000	7360	18.89	0.63	12	0.06	487.00	14578.00	16370	20230712	-43.80	6230	20230217	47.67	10620	-13.37	20240202	7980	15.29	20240125	16370	-43.80	20230712	6380	44.20	20230314	5.05	N	015750	500	400 억		7681696	N	N	5416	N	00	N
42	20240222	160258	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	9240	120	2	1.32	9239295480	1000226	108.85	9120	9380	9080	11850	6390	9120	9237.37	9.64	0	-36495	9446	9282	9196	9032	8946	9240	8990	400	2730	500	6740	10	1	80000000	7392	18.97	0.63	12	1.25	487.00	14578.00	16370	20230712	-43.56	5500	20230216	68.00	10620	-12.99	20240202	7980	15.79	20240125	16370	-43.56	20230712	6380	44.83	20230314	4.97	N	015750	500	400 억		7714378	N	N	5416	N	00	N
43	20240222	150304	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	9270	150	2	1.64	8626473030	934000	101.64	9120	9380	9080	11850	6390	9120	9236.23	9.64	0	-50039	9446	9282	9196	9032	8946	9240	8990	400	2730	500	6740	10	1	80000000	7416	19.03	0.64	12	1.17	487.00	14578.00	16370	20230712	-43.37	5500	20230216	68.55	10620	-12.71	20240202	7980	16.17	20240125	16370	-43.37	20230712	6380	45.30	20230314	4.97	N	015750	500	400 억		7714378	N	N	5961	N	00	N
44	20240222	140305	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	9250	130	2	1.43	7741675620	838460	91.25	9120	9380	9080	11850	6390	9120	9233.41	9.64	0	-59945	9446	9282	9196	9032	8946	9240	8990	400	2730	500	6740	10	1	80000000	7400	18.99	0.63	12	1.05	487.00	14578.00	16370	20230712	-43.49	5500	20230216	68.18	10620	-12.90	20240202	7980	15.91	20240125	16370	-43.49	20230712	6380	44.98	20230314	4.97	N	015750	500	400 억		7714378	N	N	5961	N	00	N
45	20240222	130258	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	9230	110	2	1.21	6864076190	743508	80.91	9120	9380	9080	11850	6390	9120	9232.23	9.64	0	-77049	9446	9282	9196	9032	8946	9240	8990	400	2730	500	6740	10	1	80000000	7384	18.95	0.63	12	0.93	487.00	14578.00	16370	20230712	-43.62	5500	20230216	67.82	10620	-13.09	20240202	7980	15.66	20240125	16370	-43.62	20230712	6380	44.67	20230314	4.97	N	015750	500	400 억		7714378	N	N	5961	N	00	N
46	20240222	120304	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	9190	70	2	0.77	3405253880	371671	40.45	9120	9230	9080	11850	6390	9120	9162.18	9.64	0	-22710	9446	9282	9196	9032	8946	9240	8990	400	2730	500	6740	10	1	80000000	7352	18.87	0.63	12	0.46	487.00	14578.00	16370	20230712	-43.86	5500	20230216	67.09	10620	-13.47	20240202	7980	15.16	20240125	16370	-43.86	20230712	6380	44.04	20230314	4.97	N	015750	500	400 억		7714378	N	N	5961	N	00	N
47	20240222	110303	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	9170	50	2	0.55	2978512210	325078	35.38	9120	9230	9080	11850	6390	9120	9162.65	9.64	0	-18241	9446	9282	9196	9032	8946	9240	8990	400	2730	500	6740	10	1	80000000	7336	18.83	0.63	12	0.41	487.00	14578.00	16370	20230712	-43.98	5500	20230216	66.73	10620	-13.65	20240202	7980	14.91	20240125	16370	-43.98	20230712	6380	43.73	20230314	4.97	N	015750	500	400 억		7714378	N	N	5961	N	00	N
48	20240222	100301	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	9160	40	2	0.44	2369037270	258582	28.14	9120	9230	9080	11850	6390	9120	9161.88	9.64	0	-15566	9446	9282	9196	9032	8946	9240	8990	400	2730	500	6740	10	1	80000000	7328	18.81	0.63	12	0.32	487.00	14578.00	16370	20230712	-44.04	5500	20230216	66.55	10620	-13.75	20240202	7980	14.79	20240125	16370	-44.04	20230712	6380	43.57	20230314	4.97	N	015750	500	400 억		7714378	N	N	5961	N	00	N
49	20240222	090304	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	9180	60	2	0.66	276383650	30246	3.29	9120	9190	9120	11850	6390	9120	9138.76	9.64	0	-6948	9446	9282	9196	9032	8946	9240	8990	400	2730	500	6740	10	1	80000000	7344	18.85	0.63	12	0.04	487.00	14578.00	16370	20230712	-43.92	5500	20230216	66.91	10620	-13.56	20240202	7980	15.04	20240125	16370	-43.92	20230712	6380	43.89	20230314	4.97	N	015750	500	400 억		7714378	N	N	5961	N	00	N
50	20240221	160301	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	9120	-160	5	-1.72	8365232260	909190	74.68	9180	9360	9110	12060	6500	9280	9201.00	9.62	0	-9616	9820	9550	9380	9110	8940	9465	9025	400	2780	500	6860	10	1	80000000	7296	18.73	0.63	12	1.14	487.00	14578.00	16370	20230712	-44.29	5380	20230215	69.52	10620	-14.12	20240202	7980	14.29	20240125	16370	-44.29	20230712	6380	42.95	20230314	4.91	N	015750	500	400 억		7699054	N	N	5961	N	00	N
51	20240221	150258	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	9150	-130	5	-1.40	7707399840	837145	68.76	9180	9360	9110	12060	6500	9280	9206.77	9.62	0	-29046	9820	9550	9380	9110	8940	9465	9025	400	2780	500	6860	10	1	80000000	7320	18.79	0.63	12	1.05	487.00	14578.00	16370	20230712	-44.11	5380	20230215	70.07	10620	-13.84	20240202	7980	14.66	20240125	16370	-44.11	20230712	6380	43.42	20230314	4.91	N	015750	500	400 억		7699054	N	N	8322	N	00	N
52	20240221	140300	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	9190	-90	5	-0.97	5786100590	627098	51.51	9180	9360	9170	12060	6500	9280	9226.79	9.62	0	-39979	9820	9550	9380	9110	8940	9465	9025	400	2780	500	6860	10	1	80000000	7352	18.87	0.63	12	0.78	487.00	14578.00	16370	20230712	-43.86	5380	20230215	70.82	10620	-13.47	20240202	7980	15.16	20240125	16370	-43.86	20230712	6380	44.04	20230314	4.91	N	015750	500	400 억		7699054	N	N	8322	N	00	N
53	20240221	130300	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	9180	-100	5	-1.08	5055928260	547693	44.99	9180	9360	9170	12060	6500	9280	9231.32	9.62	0	-48816	9820	9550	9380	9110	8940	9465	9025	400	2780	500	6860	10	1	80000000	7344	18.85	0.63	12	0.68	487.00	14578.00	16370	20230712	-43.92	5380	20230215	70.63	10620	-13.56	20240202	7980	15.04	20240125	16370	-43.92	20230712	6380	43.89	20230314	4.91	N	015750	500	400 억		7699054	N	N	8322	N	00	N
54	20240221	120301	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	9200	-80	5	-0.86	4182288570	452603	37.18	9180	9360	9170	12060	6500	9280	9240.52	9.62	0	-19290	9820	9550	9380	9110	8940	9465	9025	400	2780	500	6860	10	1	80000000	7360	18.89	0.63	12	0.57	487.00	14578.00	16370	20230712	-43.80	5380	20230215	71.00	10620	-13.37	20240202	7980	15.29	20240125	16370	-43.80	20230712	6380	44.20	20230314	4.91	N	015750	500	400 억		7699054	N	N	8322	N	00	N
55	20240221	110302	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	9220	-60	5	-0.65	3509809370	379570	31.18	9180	9360	9170	12060	6500	9280	9246.80	9.62	0	-5199	9820	9550	9380	9110	8940	9465	9025	400	2780	500	6860	10	1	80000000	7376	18.93	0.63	12	0.47	487.00	14578.00	16370	20230712	-43.68	5380	20230215	71.38	10620	-13.18	20240202	7980	15.54	20240125	16370	-43.68	20230712	6380	44.51	20230314	4.91	N	015750	500	400 억		7699054	N	N	8322	N	00	N
56	20240221	100300	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	9230	-50	5	-0.54	2562277750	276754	22.73	9180	9360	9170	12060	6500	9280	9258.32	9.62	0	-12965	9820	9550	9380	9110	8940	9465	9025	400	2780	500	6860	10	1	80000000	7384	18.95	0.63	12	0.35	487.00	14578.00	16370	20230712	-43.62	5380	20230215	71.56	10620	-13.09	20240202	7980	15.66	20240125	16370	-43.62	20230712	6380	44.67	20230314	4.91	N	015750	500	400 억		7699054	N	N	8322	N	00	N
57	20240221	090300	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	9180	-100	5	-1.08	324413880	35272	2.90	9180	9280	9170	12060	6500	9280	9197.47	9.62	0	-897	9820	9550	9380	9110	8940	9465	9025	400	2780	500	6860	10	1	80000000	7344	18.85	0.63	12	0.04	487.00	14578.00	16370	20230712	-43.92	5380	20230215	70.63	10620	-13.56	20240202	7980	15.04	20240125	16370	-43.92	20230712	6380	43.89	20230314	4.91	N	015750	500	400 억		7699054	N	N	8322	N	00	N
58	20240220	160257	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	9280	-290	5	-3.03	11165711640	1188448	62.39	9550	9650	9210	12440	6700	9570	9395.12	10.13	0	-151595	9830	9700	9570	9440	9310	9765	9505	400	2870	500	7080	10	1	80000000	7424	19.06	0.64	12	1.49	487.00	14578.00	16370	20230712	-43.31	5330	20230214	74.11	10620	-12.62	20240202	7980	16.29	20240125	16370	-43.31	20230712	6380	45.45	20230314	5.02	N	015750	500	400 억		8101394	N	N	8322	N	00	N
59	20240220	150259	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	9280	-290	5	-3.03	10528272320	1119745	58.78	9550	9650	9210	12440	6700	9570	9402.19	10.13	0	-154864	9830	9700	9570	9440	9310	9765	9505	400	2870	500	7080	10	1	80000000	7424	19.06	0.64	12	1.40	487.00	14578.00	16370	20230712	-43.31	5330	20230214	74.11	10620	-12.62	20240202	7980	16.29	20240125	16370	-43.31	20230712	6380	45.45	20230314	5.02	N	015750	500	400 억		8101394	N	N	6546	N	00	N
60	20240220	140259	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	9230	-340	5	-3.55	9471772600	1005410	52.78	9550	9650	9230	12440	6700	9570	9420.62	10.13	0	-150548	9830	9700	9570	9440	9310	9765	9505	400	2870	500	7080	10	1	80000000	7384	18.95	0.63	12	1.26	487.00	14578.00	16370	20230712	-43.62	5330	20230214	73.17	10620	-13.09	20240202	7980	15.66	20240125	16370	-43.62	20230712	6380	44.67	20230314	5.02	N	015750	500	400 억		8101394	N	N	6546	N	00	N
61	20240220	130259	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	9280	-290	5	-3.03	8356319110	884846	46.45	9550	9650	9270	12440	6700	9570	9443.63	10.13	0	-136072	9830	9700	9570	9440	9310	9765	9505	400	2870	500	7080	10	1	80000000	7424	19.06	0.64	12	1.11	487.00	14578.00	16370	20230712	-43.31	5330	20230214	74.11	10620	-12.62	20240202	7980	16.29	20240125	16370	-43.31	20230712	6380	45.45	20230314	5.02	N	015750	500	400 억		8101394	N	N	6546	N	00	N
62	20240220	120258	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	9340	-230	5	-2.40	7274425420	768568	40.35	9550	9650	9300	12440	6700	9570	9464.73	10.13	0	-92995	9830	9700	9570	9440	9310	9765	9505	400	2870	500	7080	10	1	80000000	7472	19.18	0.64	12	0.96	487.00	14578.00	16370	20230712	-42.94	5330	20230214	75.23	10620	-12.05	20240202	7980	17.04	20240125	16370	-42.94	20230712	6380	46.39	20230314	5.02	N	015750	500	400 억		8101394	N	N	6546	N	00	N
63	20240220	110257	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	9350	-220	5	-2.30	6410673760	676023	35.49	9550	9650	9350	12440	6700	9570	9482.76	10.13	0	-86110	9830	9700	9570	9440	9310	9765	9505	400	2870	500	7080	10	1	80000000	7480	19.20	0.64	12	0.85	487.00	14578.00	16370	20230712	-42.88	5330	20230214	75.42	10620	-11.96	20240202	7980	17.17	20240125	16370	-42.88	20230712	6380	46.55	20230314	5.02	N	015750	500	400 억		8101394	N	N	6546	N	00	N
64	20240220	100247	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	9380	-190	5	-1.99	4934804950	518893	27.24	9550	9650	9350	12440	6700	9570	9510.11	10.13	0	-76944	9830	9700	9570	9440	9310	9765	9505	400	2870	500	7080	10	1	80000000	7504	19.26	0.64	12	0.65	487.00	14578.00	16370	20230712	-42.70	5330	20230214	75.98	10620	-11.68	20240202	7980	17.54	20240125	16370	-42.70	20230712	6380	47.02	20230314	5.02	N	015750	500	400 억		8101394	N	N	6546	N	00	N
65	20240220	090300	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	9550	-20	5	-0.21	684784920	71841	3.77	9550	9600	9450	12440	6700	9570	9531.26	10.13	0	6121	9830	9700	9570	9440	9310	9765	9505	400	2870	500	7080	10	1	80000000	7640	19.61	0.66	12	0.09	487.00	14578.00	16370	20230712	-41.66	5330	20230214	79.17	10620	-10.08	20240202	7980	19.67	20240125	16370	-41.66	20230712	6380	49.69	20230314	5.02	N	015750	500	400 억		8101394	N	N	6546	N	00	N
66	20240219	160258	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	9570	90	2	0.95	17957848910	1878106	136.76	9500	9700	9440	12320	6640	9480	9561.92	10.21	0	-71887	9740	9610	9360	9230	8980	9675	9295	400	2840	500	7010	10	1	80000000	7656	19.65	0.66	12	2.35	487.00	14578.00	16370	20230712	-41.54	5290	20230213	80.91	10620	-9.89	20240202	7980	19.92	20240125	16370	-41.54	20230712	6380	50.00	20230314	4.91	N	015750	500	400 억		8170301	N	N	6546	N	00	N
67	20240219	150300	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	9490	10	2	0.11	16503805720	1725718	125.66	9500	9700	9440	12320	6640	9480	9563.74	10.21	0	-86052	9740	9610	9360	9230	8980	9675	9295	400	2840	500	7010	10	1	80000000	7592	19.49	0.65	12	2.16	487.00	14578.00	16370	20230712	-42.03	5290	20230213	79.40	10620	-10.64	20240202	7980	18.92	20240125	16370	-42.03	20230712	6380	48.75	20230314	4.91	N	015750	500	400 억		8170301	N	N	2584	N	00	N
68	20240219	140300	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	9540	60	2	0.63	15666331780	1637593	119.24	9500	9700	9440	12320	6640	9480	9567.01	10.21	0	-84371	9740	9610	9360	9230	8980	9675	9295	400	2840	500	7010	10	1	80000000	7632	19.59	0.65	12	2.05	487.00	14578.00	16370	20230712	-41.72	5290	20230213	80.34	10620	-10.17	20240202	7980	19.55	20240125	16370	-41.72	20230712	6380	49.53	20230314	4.91	N	015750	500	400 억		8170301	N	N	2584	N	00	N
69	20240219	130300	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	9510	30	2	0.32	14642985830	1529825	111.40	9500	9700	9440	12320	6640	9480	9572.04	10.21	0	-77409	9740	9610	9360	9230	8980	9675	9295	400	2840	500	7010	10	1	80000000	7608	19.53	0.65	12	1.91	487.00	14578.00	16370	20230712	-41.91	5290	20230213	79.77	10620	-10.45	20240202	7980	19.17	20240125	16370	-41.91	20230712	6380	49.06	20230314	4.91	N	015750	500	400 억		8170301	N	N	2584	N	00	N
70	20240219	120258	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	9510	30	2	0.32	13992250510	1461431	106.42	9500	9700	9440	12320	6640	9480	9574.75	10.21	0	-65883	9740	9610	9360	9230	8980	9675	9295	400	2840	500	7010	10	1	80000000	7608	19.53	0.65	12	1.83	487.00	14578.00	16370	20230712	-41.91	5290	20230213	79.77	10620	-10.45	20240202	7980	19.17	20240125	16370	-41.91	20230712	6380	49.06	20230314	4.91	N	015750	500	400 억		8170301	N	N	2584	N	00	N
71	20240219	110258	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	9520	40	2	0.42	12891615340	1345444	97.97	9500	9700	9440	12320	6640	9480	9582.15	10.21	0	-53765	9740	9610	9360	9230	8980	9675	9295	400	2840	500	7010	10	1	80000000	7616	19.55	0.65	12	1.68	487.00	14578.00	16370	20230712	-41.84	5290	20230213	79.96	10620	-10.36	20240202	7980	19.30	20240125	16370	-41.84	20230712	6380	49.22	20230314	4.91	N	015750	500	400 억		8170301	N	N	2584	N	00	N
72	20240219	100257	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	9590	110	2	1.16	10417753830	1086998	79.15	9500	9700	9440	12320	6640	9480	9584.56	10.21	0	-22302	9740	9610	9360	9230	8980	9675	9295	400	2840	500	7010	10	1	80000000	7672	19.69	0.66	12	1.36	487.00	14578.00	16370	20230712	-41.42	5290	20230213	81.29	10620	-9.70	20240202	7980	20.18	20240125	16370	-41.42	20230712	6380	50.31	20230314	4.91	N	015750	500	400 억		8170301	N	N	2584	N	00	N
73	20240219	090257	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	9500	20	2	0.21	1349894220	142031	10.34	9500	9550	9450	12320	6640	9480	9505.32	10.21	0	-11014	9740	9610	9360	9230	8980	9675	9295	400	2840	500	7010	10	1	80000000	7600	19.51	0.65	12	0.18	487.00	14578.00	16370	20230712	-41.97	5290	20230213	79.58	10620	-10.55	20240202	7980	19.05	20240125	16370	-41.97	20230712	6380	48.90	20230314	4.91	N	015750	500	400 억		8170301	N	N	2584	N	00	N
74	20240216	160256	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	9480	230	2	2.49	12553489880	1348131	77.98	9300	9490	9110	12020	6480	9250	9311.35	9.88	0	109780	9856	9552	9386	9082	8916	9470	9000	400	2770	500	6840	10	1	80000000	7584	19.47	0.65	12	1.69	487.00	14578.00	16370	20230712	-42.09	5220	20230210	81.61	10620	-10.73	20240202	7980	18.80	20240125	16370	-42.09	20230712	5500	72.36	20230216	4.77	N	015750	500	400 억		7900710	N	N	2584	N	00	N
75	20240216	150257	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	9420	170	2	1.84	10410296240	1121416	64.87	9300	9440	9110	12020	6480	9250	9283.17	9.88	0	113130	9856	9552	9386	9082	8916	9470	9000	400	2770	500	6840	10	1	80000000	7536	19.34	0.65	12	1.40	487.00	14578.00	16370	20230712	-42.46	5220	20230210	80.46	10620	-11.30	20240202	7980	18.05	20240125	16370	-42.46	20230712	5500	71.27	20230216	4.77	N	015750	500	400 억		7900710	N	N	3981	N	00	N
76	20240216	140259	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	9330	80	2	0.86	7781363330	841420	48.67	9300	9380	9110	12020	6480	9250	9247.89	9.88	0	60201	9856	9552	9386	9082	8916	9470	9000	400	2770	500	6840	10	1	80000000	7464	19.16	0.64	12	1.05	487.00	14578.00	16370	20230712	-43.01	5220	20230210	78.74	10620	-12.15	20240202	7980	16.92	20240125	16370	-43.01	20230712	5500	69.64	20230216	4.77	N	015750	500	400 억		7900710	N	N	3981	N	00	N
77	20240216	130255	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	9350	100	2	1.08	6776886300	733770	42.44	9300	9380	9110	12020	6480	9250	9235.71	9.88	0	40053	9856	9552	9386	9082	8916	9470	9000	400	2770	500	6840	10	1	80000000	7480	19.20	0.64	12	0.92	487.00	14578.00	16370	20230712	-42.88	5220	20230210	79.12	10620	-11.96	20240202	7980	17.17	20240125	16370	-42.88	20230712	5500	70.00	20230216	4.77	N	015750	500	400 억		7900710	N	N	3981	N	00	N
78	20240216	120258	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	9160	-90	5	-0.97	4425210190	480496	27.79	9300	9380	9110	12020	6480	9250	9209.67	9.88	0	9226	9856	9552	9386	9082	8916	9470	9000	400	2770	500	6840	10	1	80000000	7328	18.81	0.63	12	0.60	487.00	14578.00	16370	20230712	-44.04	5220	20230210	75.48	10620	-13.75	20240202	7980	14.79	20240125	16370	-44.04	20230712	5500	66.55	20230216	4.77	N	015750	500	400 억		7900710	N	N	3981	N	00	N
79	20240216	110259	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	9180	-70	5	-0.76	3904365730	423669	24.51	9300	9380	9110	12020	6480	9250	9215.60	9.88	0	2087	9856	9552	9386	9082	8916	9470	9000	400	2770	500	6840	10	1	80000000	7344	18.85	0.63	12	0.53	487.00	14578.00	16370	20230712	-43.92	5220	20230210	75.86	10620	-13.56	20240202	7980	15.04	20240125	16370	-43.92	20230712	5500	66.91	20230216	4.77	N	015750	500	400 억		7900710	N	N	3981	N	00	N
80	20240216	100257	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	9150	-100	5	-1.08	3239308960	351071	20.31	9300	9380	9110	12020	6480	9250	9226.93	9.88	0	-3553	9856	9552	9386	9082	8916	9470	9000	400	2770	500	6840	10	1	80000000	7320	18.79	0.63	12	0.44	487.00	14578.00	16370	20230712	-44.11	5220	20230210	75.29	10620	-13.84	20240202	7980	14.66	20240125	16370	-44.11	20230712	5500	66.36	20230216	4.77	N	015750	500	400 억		7900710	N	N	3981	N	00	N
81	20240216	090253	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	9290	40	2	0.43	387540010	41716	2.41	9300	9350	9240	12020	6480	9250	9289.98	9.88	0	-14144	9856	9552	9386	9082	8916	9470	9000	400	2770	500	6840	10	1	80000000	7432	19.08	0.64	12	0.05	487.00	14578.00	16370	20230712	-43.25	5220	20230210	77.97	10620	-12.52	20240202	7980	16.42	20240125	16370	-43.25	20230712	5500	68.91	20230216	4.77	N	015750	500	400 억		7900710	N	N	3981	N	00	N
82	20240215	160256	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	9250	-310	5	-3.24	15916523470	1695604	64.42	9650	9690	9220	12420	6700	9560	9387.27	9.97	0	-82883	10013	9786	9593	9366	9173	9900	9480	400	2860	500	7070	10	1	80000000	7400	18.99	0.63	12	2.12	487.00	14578.00	16370	20230712	-43.49	5220	20230210	77.20	10620	-12.90	20240202	7980	15.91	20240125	16370	-43.49	20230712	5380	71.93	20230215	4.70	N	015750	500	400 억		7977105	N	N	3981	N	00	N
83	20240215	150257	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	9240	-320	5	-3.35	14738477030	1568278	59.58	9650	9690	9220	12420	6700	9560	9397.84	9.97	0	-119942	10013	9786	9593	9366	9173	9900	9480	400	2860	500	7070	10	1	80000000	7392	18.97	0.63	12	1.96	487.00	14578.00	16370	20230712	-43.56	5220	20230210	77.01	10620	-12.99	20240202	7980	15.79	20240125	16370	-43.56	20230712	5380	71.75	20230215	4.70	N	015750	500	400 억		7977105	N	N	9943	N	00	N
84	20240215	140255	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	9270	-290	5	-3.03	12759644370	1354222	51.45	9650	9690	9260	12420	6700	9560	9422.09	9.97	0	-136248	10013	9786	9593	9366	9173	9900	9480	400	2860	500	7070	10	1	80000000	7416	19.03	0.64	12	1.69	487.00	14578.00	16370	20230712	-43.37	5220	20230210	77.59	10620	-12.71	20240202	7980	16.17	20240125	16370	-43.37	20230712	5380	72.30	20230215	4.70	N	015750	500	400 억		7977105	N	N	9943	N	00	N
85	20240215	130254	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	9340	-220	5	-2.30	11070233120	1172454	44.55	9650	9690	9310	12420	6700	9560	9441.90	9.97	0	-92655	10013	9786	9593	9366	9173	9900	9480	400	2860	500	7070	10	1	80000000	7472	19.18	0.64	12	1.47	487.00	14578.00	16370	20230712	-42.94	5220	20230210	78.93	10620	-12.05	20240202	7980	17.04	20240125	16370	-42.94	20230712	5380	73.61	20230215	4.70	N	015750	500	400 억		7977105	N	N	9943	N	00	N
86	20240215	120256	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	9370	-190	5	-1.99	9603300720	1015350	38.58	9650	9690	9320	12420	6700	9560	9458.09	9.97	0	-73064	10013	9786	9593	9366	9173	9900	9480	400	2860	500	7070	10	1	80000000	7496	19.24	0.64	12	1.27	487.00	14578.00	16370	20230712	-42.76	5220	20230210	79.50	10620	-11.77	20240202	7980	17.42	20240125	16370	-42.76	20230712	5380	74.16	20230215	4.70	N	015750	500	400 억		7977105	N	N	9943	N	00	N
87	20240215	110254	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	9360	-200	5	-2.09	8943737510	944928	35.90	9650	9690	9320	12420	6700	9560	9464.96	9.97	0	-75374	10013	9786	9593	9366	9173	9900	9480	400	2860	500	7070	10	1	80000000	7488	19.22	0.64	12	1.18	487.00	14578.00	16370	20230712	-42.82	5220	20230210	79.31	10620	-11.86	20240202	7980	17.29	20240125	16370	-42.82	20230712	5380	73.98	20230215	4.70	N	015750	500	400 억		7977105	N	N	9943	N	00	N
88	20240215	100255	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	9410	-150	5	-1.57	6781854140	714100	27.13	9650	9690	9360	12420	6700	9560	9497.04	9.97	0	-94268	10013	9786	9593	9366	9173	9900	9480	400	2860	500	7070	10	1	80000000	7528	19.32	0.65	12	0.89	487.00	14578.00	16370	20230712	-42.52	5220	20230210	80.27	10620	-11.39	20240202	7980	17.92	20240125	16370	-42.52	20230712	5380	74.91	20230215	4.70	N	015750	500	400 억		7977105	N	N	9943	N	00	N
89	20240215	090253	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	9630	70	2	0.73	857391340	88930	3.38	9650	9690	9610	12420	6700	9560	9641.48	9.97	0	1615	10013	9786	9593	9366	9173	9900	9480	400	2860	500	7070	10	1	80000000	7704	19.77	0.66	12	0.11	487.00	14578.00	16370	20230712	-41.17	5220	20230210	84.48	10620	-9.32	20240202	7980	20.68	20240125	16370	-41.17	20230712	5380	79.00	20230215	4.70	N	015750	500	400 억		7977105	N	N	9943	N	00	N
90	20240214	160252	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	9560	-10	5	-0.10	25104345480	2611053	62.97	9500	9820	9400	12440	6700	9570	9615.02	10.18	0	-219418	10210	9890	9590	9270	8970	10050	9430	400	2870	500	7080	10	1	80000000	7648	19.63	0.66	12	3.26	487.00	14578.00	16370	20230712	-41.60	5220	20230210	83.14	10620	-9.98	20240202	7980	19.80	20240125	16370	-41.60	20230712	5330	79.36	20230214	4.59	N	015750	500	400 억		8147679	N	N	9943	N	00	N
91	20240214	150253	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	9540	-30	5	-0.31	23505363850	2443158	58.93	9500	9820	9400	12440	6700	9570	9621.17	10.18	0	-233320	10210	9890	9590	9270	8970	10050	9430	400	2870	500	7080	10	1	80000000	7632	19.59	0.65	12	3.05	487.00	14578.00	16370	20230712	-41.72	5220	20230210	82.76	10620	-10.17	20240202	7980	19.55	20240125	16370	-41.72	20230712	5330	78.99	20230214	4.59	N	015750	500	400 억		8147679	N	N	5079	N	00	N
92	20240214	140253	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	9580	10	2	0.10	20847147090	2164345	52.20	9500	9820	9400	12440	6700	9570	9632.46	10.18	0	-223179	10210	9890	9590	9270	8970	10050	9430	400	2870	500	7080	10	1	80000000	7664	19.67	0.66	12	2.71	487.00	14578.00	16370	20230712	-41.48	5220	20230210	83.52	10620	-9.79	20240202	7980	20.05	20240125	16370	-41.48	20230712	5330	79.74	20230214	4.59	N	015750	500	400 억		8147679	N	N	5079	N	00	N
93	20240214	130255	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	9590	20	2	0.21	19341999020	2007140	48.41	9500	9820	9400	12440	6700	9570	9637.04	10.18	0	-207035	10210	9890	9590	9270	8970	10050	9430	400	2870	500	7080	10	1	80000000	7672	19.69	0.66	12	2.51	487.00	14578.00	16370	20230712	-41.42	5220	20230210	83.72	10620	-9.70	20240202	7980	20.18	20240125	16370	-41.42	20230712	5330	79.92	20230214	4.59	N	015750	500	400 억		8147679	N	N	5079	N	00	N
94	20240214	120251	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	9600	30	2	0.31	18099787430	1877716	45.29	9500	9820	9400	12440	6700	9570	9639.75	10.18	0	-182064	10210	9890	9590	9270	8970	10050	9430	400	2870	500	7080	10	1	80000000	7680	19.71	0.66	12	2.35	487.00	14578.00	16370	20230712	-41.36	5220	20230210	83.91	10620	-9.60	20240202	7980	20.30	20240125	16370	-41.36	20230712	5330	80.11	20230214	4.59	N	015750	500	400 억		8147679	N	N	5079	N	00	N
95	20240214	110254	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	9600	30	2	0.31	16064362320	1665411	40.17	9500	9820	9400	12440	6700	9570	9646.49	10.18	0	-183861	10210	9890	9590	9270	8970	10050	9430	400	2870	500	7080	10	1	80000000	7680	19.71	0.66	12	2.08	487.00	14578.00	16370	20230712	-41.36	5220	20230210	83.91	10620	-9.60	20240202	7980	20.30	20240125	16370	-41.36	20230712	5330	80.11	20230214	4.59	N	015750	500	400 억		8147679	N	N	5079	N	00	N
96	20240214	090249	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	9690	120	2	1.25	1850520960	193658	4.67	9500	9690	9400	12440	6700	9570	9554.56	10.18	0	31709	10210	9890	9590	9270	8970	10050	9430	400	2870	500	7080	10	1	80000000	7752	19.90	0.66	12	0.24	487.00	14578.00	16370	20230712	-40.81	5220	20230210	85.63	10620	-8.76	20240202	7980	21.43	20240125	16370	-40.81	20230712	5330	81.80	20230214	4.59	N	015750	500	400 억		8147679	N	N	5079	N	00	N
97	20240213	160249	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	9570	340	2	3.68	39506361600	4096613	175.03	9300	9910	9290	11990	6470	9230	9643.86	10.01	0	118218	9643	9436	9293	9086	8943	9365	9015	400	2760	500	6830	10	1	80000000	7656	19.65	0.66	12	5.12	487.00	14578.00	16370	20230712	-41.54	5150	20230207	85.83	10620	-9.89	20240202	7980	19.92	20240125	16370	-41.54	20230712	5290	80.91	20230213	4.59	N	015750	500	400 억		8005678	N	N	5050	N	00	N
98	20240213	150246	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	9550	320	2	3.47	37955787150	3934680	168.11	9300	9910	9290	11990	6470	9230	9646.49	10.01	0	131816	9643	9436	9293	9086	8943	9365	9015	400	2760	500	6830	10	1	80000000	7640	19.61	0.66	12	4.92	487.00	14578.00	16370	20230712	-41.66	5150	20230207	85.44	10620	-10.08	20240202	7980	19.67	20240125	16370	-41.66	20230712	5290	80.53	20230213	4.59	N	015750	500	400 억		8005678	N	N	663	N	00	N
99	20240213	140254	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	9560	330	2	3.58	36049734420	3735338	159.59	9300	9910	9290	11990	6470	9230	9651.01	10.01	0	162873	9643	9436	9293	9086	8943	9365	9015	400	2760	500	6830	10	1	80000000	7648	19.63	0.66	12	4.67	487.00	14578.00	16370	20230712	-41.60	5150	20230207	85.63	10620	-9.98	20240202	7980	19.80	20240125	16370	-41.60	20230712	5290	80.72	20230213	4.59	N	015750	500	400 억		8005678	N	N	663	N	00	N
100	20240213	130251	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	9600	370	2	4.01	33547581280	3473794	148.42	9300	9910	9290	11990	6470	9230	9657.35	10.01	0	156054	9643	9436	9293	9086	8943	9365	9015	400	2760	500	6830	10	1	80000000	7680	19.71	0.66	12	4.34	487.00	14578.00	16370	20230712	-41.36	5150	20230207	86.41	10620	-9.60	20240202	7980	20.30	20240125	16370	-41.36	20230712	5290	81.47	20230213	4.59	N	015750	500	400 억		8005678	N	N	663	N	00	N
101	20240213	120252	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	9730	500	2	5.42	30872904010	3196550	136.57	9300	9910	9290	11990	6470	9230	9658.21	10.01	0	151429	9643	9436	9293	9086	8943	9365	9015	400	2760	500	6830	10	1	80000000	7784	19.98	0.67	12	4.00	487.00	14578.00	16370	20230712	-40.56	5150	20230207	88.93	10620	-8.38	20240202	7980	21.93	20240125	16370	-40.56	20230712	5290	83.93	20230213	4.59	N	015750	500	400 억		8005678	N	N	663	N	00	N
102	20240213	110253	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	9710	480	2	5.20	27288879920	2826814	120.78	9300	9910	9290	11990	6470	9230	9653.60	10.01	0	112490	9643	9436	9293	9086	8943	9365	9015	400	2760	500	6830	10	1	80000000	7768	19.94	0.67	12	3.53	487.00	14578.00	16370	20230712	-40.68	5150	20230207	88.54	10620	-8.57	20240202	7980	21.68	20240125	16370	-40.68	20230712	5290	83.55	20230213	4.59	N	015750	500	400 억		8005678	N	N	663	N	00	N
103	20240213	100233	57	100.00	KSQ150		운송장비부품	N	N	N	N		N	9630	400	2	4.33	11062828330	1165910	49.81	9300	9660	9290	11990	6470	9230	9488.60	10.01	0	88851	9643	9436	9293	9086	8943	9365	9015	400	2760	500	6830	10	1	80000000	7704	19.77	0.66	12	1.46	487.00	14578.00	16370	20230712	-41.17	5150	20230207	86.99	10620	-9.32	20240202	7980	20.68	20240125	16370	-41.17	20230712	5290	82.04	20230213	4.59	N	015750	500	400 억		8005678	N	N	663	N	00	N