KissMeData/082270/price/prices-20240401.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	20240430	160704	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11830	150	2	1.28	628463440	53919	70.10	11680	11830	11500	15180	8180	11680	11655.64	8.43	0	12757	11986	11832	11526	11372	11066	11910	11450	200	3500	500	8870	10	1	39994174	4731	-17.40	4.07	12	0.13	-680.00	2906.00	17440	20230526	-32.17	10950	20240419	8.04	15310	-22.73	20240105	10950	8.04	20240419	17440	-32.17	20230526	10950	8.04	20240419	0.45	N	082270	500	199 억		3372684	N	N	335	N	00	N
3	20240430	150715	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11770	90	2	0.77	509903440	43872	57.04	11680	11770	11500	15180	8180	11680	11622.53	8.43	0	8353	11986	11832	11526	11372	11066	11910	11450	200	3500	500	8870	10	1	39994174	4707	-17.31	4.05	12	0.11	-680.00	2906.00	17440	20230526	-32.51	10950	20240419	7.49	15310	-23.12	20240105	10950	7.49	20240419	17440	-32.51	20230526	10950	7.49	20240419	0.45	N	082270	500	199 억		3372684	N	N	167	N	00	N
4	20240430	140715	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11660	-20	5	-0.17	412769660	35594	46.28	11680	11730	11500	15180	8180	11680	11596.61	8.43	0	3646	11986	11832	11526	11372	11066	11910	11450	200	3500	500	8870	10	1	39994174	4663	-17.15	4.01	12	0.09	-680.00	2906.00	17440	20230526	-33.14	10950	20240419	6.48	15310	-23.84	20240105	10950	6.48	20240419	17440	-33.14	20230526	10950	6.48	20240419	0.45	N	082270	500	199 억		3372684	N	N	167	N	00	N
5	20240430	130713	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11640	-40	5	-0.34	391534480	33769	43.90	11680	11730	11500	15180	8180	11680	11594.49	8.43	0	3490	11986	11832	11526	11372	11066	11910	11450	200	3500	500	8870	10	1	39994174	4655	-17.12	4.01	12	0.08	-680.00	2906.00	17440	20230526	-33.26	10950	20240419	6.30	15310	-23.97	20240105	10950	6.30	20240419	17440	-33.26	20230526	10950	6.30	20240419	0.45	N	082270	500	199 억		3372684	N	N	167	N	00	N
6	20240430	120714	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11630	-50	5	-0.43	334478180	28864	37.53	11680	11730	11500	15180	8180	11680	11588.07	8.43	0	1724	11986	11832	11526	11372	11066	11910	11450	200	3500	500	8870	10	1	39994174	4651	-17.10	4.00	12	0.07	-680.00	2906.00	17440	20230526	-33.31	10950	20240419	6.21	15310	-24.04	20240105	10950	6.21	20240419	17440	-33.31	20230526	10950	6.21	20240419	0.45	N	082270	500	199 억		3372684	N	N	167	N	00	N
7	20240430	110712	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11610	-70	5	-0.60	288829170	24924	32.40	11680	11730	11500	15180	8180	11680	11588.40	8.43	0	1292	11986	11832	11526	11372	11066	11910	11450	200	3500	500	8870	10	1	39994174	4643	-17.07	4.00	12	0.06	-680.00	2906.00	17440	20230526	-33.43	10950	20240419	6.03	15310	-24.17	20240105	10950	6.03	20240419	17440	-33.43	20230526	10950	6.03	20240419	0.45	N	082270	500	199 억		3372684	N	N	167	N	00	N
8	20240430	100712	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11570	-110	5	-0.94	253039620	21833	28.39	11680	11730	11500	15180	8180	11680	11589.78	8.43	0	1709	11986	11832	11526	11372	11066	11910	11450	200	3500	500	8870	10	1	39994174	4627	-17.01	3.98	12	0.05	-680.00	2906.00	17440	20230526	-33.66	10950	20240419	5.66	15310	-24.43	20240105	10950	5.66	20240419	17440	-33.66	20230526	10950	5.66	20240419	0.45	N	082270	500	199 억		3372684	N	N	167	N	00	N
9	20240430	090722	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11550	-130	5	-1.11	38297280	3311	4.30	11680	11680	11520	15180	8180	11680	11566.68	8.43	0	-360	11986	11832	11526	11372	11066	11910	11450	200	3500	500	8870	10	1	39994174	4619	-16.99	3.97	12	0.01	-680.00	2906.00	17440	20230526	-33.77	10950	20240419	5.48	15310	-24.56	20240105	10950	5.48	20240419	17440	-33.77	20230526	10950	5.48	20240419	0.45	N	082270	500	199 억		3372684	N	N	167	N	00	N
10	20240429	160702	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11680	480	2	4.29	881699740	76865	193.63	11290	11680	11220	14560	7840	11200	11470.48	8.41	0	14897	11426	11312	11186	11072	10946	11370	11130	200	3360	500	8510	10	1	39994174	4671	-17.18	4.02	12	0.19	-680.00	2906.00	17440	20230526	-33.03	10950	20240419	6.67	15310	-23.71	20240105	10950	6.67	20240419	17440	-33.03	20230526	10950	6.67	20240419	0.46	N	082270	500	199 억		3362708	N	N	167	N	00	N
11	20240429	150712	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11570	370	2	3.30	759754870	66410	167.30	11290	11630	11220	14560	7840	11200	11440.48	8.41	0	9843	11426	11312	11186	11072	10946	11370	11130	200	3360	500	8510	10	1	39994174	4627	-17.01	3.98	12	0.17	-680.00	2906.00	17440	20230526	-33.66	10950	20240419	5.66	15310	-24.43	20240105	10950	5.66	20240419	17440	-33.66	20230526	10950	5.66	20240419	0.46	N	082270	500	199 억		3362708	N	N	0	N	00	N
12	20240429	140645	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11570	370	2	3.30	631032230	55293	139.29	11290	11600	11220	14560	7840	11200	11412.63	8.41	0	10382	11426	11312	11186	11072	10946	11370	11130	200	3360	500	8510	10	1	39994174	4627	-17.01	3.98	12	0.14	-680.00	2906.00	17440	20230526	-33.66	10950	20240419	5.66	15310	-24.43	20240105	10950	5.66	20240419	17440	-33.66	20230526	10950	5.66	20240419	0.46	N	082270	500	199 억		3362708	N	N	0	N	00	N
13	20240429	130712	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11540	340	2	3.04	569362670	49958	125.85	11290	11600	11220	14560	7840	11200	11396.95	8.41	0	11486	11426	11312	11186	11072	10946	11370	11130	200	3360	500	8510	10	1	39994174	4615	-16.97	3.97	12	0.12	-680.00	2906.00	17440	20230526	-33.83	10950	20240419	5.39	15310	-24.62	20240105	10950	5.39	20240419	17440	-33.83	20230526	10950	5.39	20240419	0.46	N	082270	500	199 억		3362708	N	N	0	N	00	N
14	20240429	120712	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11390	190	2	1.70	416880920	36696	92.44	11290	11420	11220	14560	7840	11200	11360.52	8.41	0	5390	11426	11312	11186	11072	10946	11370	11130	200	3360	500	8510	10	1	39994174	4555	-16.75	3.92	12	0.09	-680.00	2906.00	17440	20230526	-34.69	10950	20240419	4.02	15310	-25.60	20240105	10950	4.02	20240419	17440	-34.69	20230526	10950	4.02	20240419	0.46	N	082270	500	199 억		3362708	N	N	0	N	00	N
15	20240429	110647	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11390	190	2	1.70	286732390	25279	63.68	11290	11410	11220	14560	7840	11200	11342.88	8.41	0	7048	11426	11312	11186	11072	10946	11370	11130	200	3360	500	8510	10	1	39994174	4555	-16.75	3.92	12	0.06	-680.00	2906.00	17440	20230526	-34.69	10950	20240419	4.02	15310	-25.60	20240105	10950	4.02	20240419	17440	-34.69	20230526	10950	4.02	20240419	0.46	N	082270	500	199 억		3362708	N	N	0	N	00	N
16	20240429	100712	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11360	160	2	1.43	169179450	14950	37.66	11290	11360	11220	14560	7840	11200	11316.59	8.41	0	5086	11426	11312	11186	11072	10946	11370	11130	200	3360	500	8510	10	1	39994174	4543	-16.71	3.91	12	0.04	-680.00	2906.00	17440	20230526	-34.86	10950	20240419	3.74	15310	-25.80	20240105	10950	3.74	20240419	17440	-34.86	20230526	10950	3.74	20240419	0.46	N	082270	500	199 억		3362708	N	N	0	N	00	N
17	20240429	090712	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11280	80	2	0.71	26099020	2314	5.83	11290	11310	11230	14560	7840	11200	11279.78	8.41	0	648	11426	11312	11186	11072	10946	11370	11130	200	3360	500	8510	10	1	39994174	4511	-16.59	3.88	12	0.01	-680.00	2906.00	17440	20230526	-35.32	10950	20240419	3.01	15310	-26.32	20240105	10950	3.01	20240419	17440	-35.32	20230526	10950	3.01	20240419	0.46	N	082270	500	199 억		3362708	N	N	0	N	00	N
18	20240426	160709	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11200	140	2	1.27	442726720	39647	69.65	11140	11300	11060	14370	7750	11060	11166.69	8.40	0	9364	11360	11210	11130	10980	10900	11170	10940	200	3310	500	8400	10	1	39994174	4479	-16.47	3.85	12	0.10	-680.00	2906.00	17440	20230526	-35.78	10950	20240419	2.28	15310	-26.85	20240105	10950	2.28	20240419	17440	-35.78	20230526	10950	2.28	20240419	0.44	N	082270	500	199 억		3360606	N	N	1	N	00	N
19	20240426	150710	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11180	120	2	1.08	401513460	35962	63.18	11140	11300	11060	14370	7750	11060	11164.94	8.40	0	10054	11360	11210	11130	10980	10900	11170	10940	200	3310	500	8400	10	1	39994174	4471	-16.44	3.85	12	0.09	-680.00	2906.00	17440	20230526	-35.89	10950	20240419	2.10	15310	-26.98	20240105	10950	2.10	20240419	17440	-35.89	20230526	10950	2.10	20240419	0.44	N	082270	500	199 억		3360606	N	N	1	N	00	N
20	20240426	140707	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11180	120	2	1.08	337734240	30245	53.14	11140	11300	11060	14370	7750	11060	11166.61	8.40	0	12114	11360	11210	11130	10980	10900	11170	10940	200	3310	500	8400	10	1	39994174	4471	-16.44	3.85	12	0.08	-680.00	2906.00	17440	20230526	-35.89	10950	20240419	2.10	15310	-26.98	20240105	10950	2.10	20240419	17440	-35.89	20230526	10950	2.10	20240419	0.44	N	082270	500	199 억		3360606	N	N	1	N	00	N
21	20240426	130708	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11200	140	2	1.27	314534680	28171	49.49	11140	11300	11060	14370	7750	11060	11165.19	8.40	0	12821	11360	11210	11130	10980	10900	11170	10940	200	3310	500	8400	10	1	39994174	4479	-16.47	3.85	12	0.07	-680.00	2906.00	17440	20230526	-35.78	10950	20240419	2.28	15310	-26.85	20240105	10950	2.28	20240419	17440	-35.78	20230526	10950	2.28	20240419	0.44	N	082270	500	199 억		3360606	N	N	1	N	00	N
22	20240426	120707	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11150	90	2	0.81	298510040	26737	46.97	11140	11300	11060	14370	7750	11060	11164.68	8.40	0	12996	11360	11210	11130	10980	10900	11170	10940	200	3310	500	8400	10	1	39994174	4459	-16.40	3.84	12	0.07	-680.00	2906.00	17440	20230526	-36.07	10950	20240419	1.83	15310	-27.17	20240105	10950	1.83	20240419	17440	-36.07	20230526	10950	1.83	20240419	0.44	N	082270	500	199 억		3360606	N	N	1	N	00	N
23	20240426	110707	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11280	220	2	1.99	278028140	24907	43.76	11140	11300	11060	14370	7750	11060	11162.65	8.40	0	13549	11360	11210	11130	10980	10900	11170	10940	200	3310	500	8400	10	1	39994174	4511	-16.59	3.88	12	0.06	-680.00	2906.00	17440	20230526	-35.32	10950	20240419	3.01	15310	-26.32	20240105	10950	3.01	20240419	17440	-35.32	20230526	10950	3.01	20240419	0.44	N	082270	500	199 억		3360606	N	N	1	N	00	N
24	20240426	100706	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11160	100	2	0.90	137968590	12408	21.80	11140	11180	11060	14370	7750	11060	11119.33	8.40	0	6055	11360	11210	11130	10980	10900	11170	10940	200	3310	500	8400	10	1	39994174	4463	-16.41	3.84	12	0.03	-680.00	2906.00	17440	20230526	-36.01	10950	20240419	1.92	15310	-27.11	20240105	10950	1.92	20240419	17440	-36.01	20230526	10950	1.92	20240419	0.44	N	082270	500	199 억		3360606	N	N	1	N	00	N
25	20240426	090710	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11130	70	2	0.63	28704290	2586	4.54	11140	11140	11060	14370	7750	11060	11099.88	8.40	0	1519	11360	11210	11130	10980	10900	11170	10940	200	3310	500	8400	10	1	39994174	4451	-16.37	3.83	12	0.01	-680.00	2906.00	17440	20230526	-36.18	10950	20240419	1.64	15310	-27.30	20240105	10950	1.64	20240419	17440	-36.18	20230526	10950	1.64	20240419	0.44	N	082270	500	199 억		3360606	N	N	1	N	00	N
26	20240425	160702	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11060	-20	5	-0.18	631625550	56744	106.58	11100	11280	11050	14400	7760	11080	11131.50	8.41	0	-2601	11426	11252	11156	10982	10886	11205	10935	200	3320	500	8420	10	1	39994174	4423	-16.26	3.81	12	0.14	-680.00	2906.00	17440	20230526	-36.58	10950	20240419	1.00	15310	-27.76	20240105	10950	1.00	20240419	17440	-36.58	20230526	10950	1.00	20240419	0.45	N	082270	500	199 억		3361963	N	N	1	N	00	N
27	20240425	150708	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11140	60	2	0.54	592300660	53198	99.92	11100	11280	11050	14400	7760	11080	11133.89	8.41	0	-3488	11426	11252	11156	10982	10886	11205	10935	200	3320	500	8420	10	1	39994174	4455	-16.38	3.83	12	0.13	-680.00	2906.00	17440	20230526	-36.12	10950	20240419	1.74	15310	-27.24	20240105	10950	1.74	20240419	17440	-36.12	20230526	10950	1.74	20240419	0.45	N	082270	500	199 억		3361963	N	N	654	N	00	N
28	20240425	140704	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11130	50	2	0.45	533154760	47872	89.92	11100	11280	11050	14400	7760	11080	11137.09	8.41	0	-6051	11426	11252	11156	10982	10886	11205	10935	200	3320	500	8420	10	1	39994174	4451	-16.37	3.83	12	0.12	-680.00	2906.00	17440	20230526	-36.18	10950	20240419	1.64	15310	-27.30	20240105	10950	1.64	20240419	17440	-36.18	20230526	10950	1.64	20240419	0.45	N	082270	500	199 억		3361963	N	N	654	N	00	N
29	20240425	130706	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11110	30	2	0.27	364062960	32638	61.30	11100	11280	11050	14400	7760	11080	11154.57	8.41	0	2352	11426	11252	11156	10982	10886	11205	10935	200	3320	500	8420	10	1	39994174	4443	-16.34	3.82	12	0.08	-680.00	2906.00	17440	20230526	-36.30	10950	20240419	1.46	15310	-27.43	20240105	10950	1.46	20240419	17440	-36.30	20230526	10950	1.46	20240419	0.45	N	082270	500	199 억		3361963	N	N	654	N	00	N
30	20240425	120703	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11120	40	2	0.36	306090690	27412	51.49	11100	11280	11090	14400	7760	11080	11166.30	8.41	0	2103	11426	11252	11156	10982	10886	11205	10935	200	3320	500	8420	10	1	39994174	4447	-16.35	3.83	12	0.07	-680.00	2906.00	17440	20230526	-36.24	10950	20240419	1.55	15310	-27.37	20240105	10950	1.55	20240419	17440	-36.24	20230526	10950	1.55	20240419	0.45	N	082270	500	199 억		3361963	N	N	654	N	00	N
31	20240425	110705	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11130	50	2	0.45	215072820	19279	36.21	11100	11280	11090	14400	7760	11080	11155.81	8.41	0	-452	11426	11252	11156	10982	10886	11205	10935	200	3320	500	8420	10	1	39994174	4451	-16.37	3.83	12	0.05	-680.00	2906.00	17440	20230526	-36.18	10950	20240419	1.64	15310	-27.30	20240105	10950	1.64	20240419	17440	-36.18	20230526	10950	1.64	20240419	0.45	N	082270	500	199 억		3361963	N	N	654	N	00	N
32	20240425	100704	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11170	90	2	0.81	185031050	16585	31.15	11100	11280	11090	14400	7760	11080	11156.53	8.41	0	-1802	11426	11252	11156	10982	10886	11205	10935	200	3320	500	8420	10	1	39994174	4467	-16.43	3.84	12	0.04	-680.00	2906.00	17440	20230526	-35.95	10950	20240419	2.01	15310	-27.04	20240105	10950	2.01	20240419	17440	-35.95	20230526	10950	2.01	20240419	0.45	N	082270	500	199 억		3361963	N	N	654	N	00	N
33	20240425	090707	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11200	120	2	1.08	105757960	9497	17.84	11100	11200	11090	14400	7760	11080	11135.93	8.41	0	-672	11426	11252	11156	10982	10886	11205	10935	200	3320	500	8420	10	1	39994174	4479	-16.47	3.85	12	0.02	-680.00	2906.00	17440	20230526	-35.78	10950	20240419	2.28	15310	-26.85	20240105	10950	2.28	20240419	17440	-35.78	20230526	10950	2.28	20240419	0.45	N	082270	500	199 억		3361963	N	N	654	N	00	N
34	20240424	160652	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11080	40	2	0.36	592496770	53227	140.14	11260	11330	11060	14350	7730	11040	11131.68	8.40	0	-137	11293	11166	11093	10966	10893	11130	10930	200	3310	500	8390	10	1	39994174	4431	-16.29	3.81	12	0.13	-680.00	2906.00	17440	20230526	-36.47	10950	20240419	1.19	15310	-27.63	20240105	10950	1.19	20240419	17440	-36.47	20230526	10950	1.19	20240419	0.47	N	082270	500	199 억		3359533	N	N	654	N	00	N
35	20240424	150702	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11110	70	2	0.63	547078420	49131	129.36	11260	11330	11060	14350	7730	11040	11135.10	8.40	0	-321	11293	11166	11093	10966	10893	11130	10930	200	3310	500	8390	10	1	39994174	4443	-16.34	3.82	12	0.12	-680.00	2906.00	17440	20230526	-36.30	10950	20240419	1.46	15310	-27.43	20240105	10950	1.46	20240419	17440	-36.30	20230526	10950	1.46	20240419	0.47	N	082270	500	199 억		3359533	N	N	1	N	00	N
36	20240424	140701	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11100	60	2	0.54	455861110	40921	107.74	11260	11330	11060	14350	7730	11040	11140.03	8.40	0	-3429	11293	11166	11093	10966	10893	11130	10930	200	3310	500	8390	10	1	39994174	4439	-16.32	3.82	12	0.10	-680.00	2906.00	17440	20230526	-36.35	10950	20240419	1.37	15310	-27.50	20240105	10950	1.37	20240419	17440	-36.35	20230526	10950	1.37	20240419	0.47	N	082270	500	199 억		3359533	N	N	1	N	00	N
37	20240424	130706	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11130	90	2	0.82	395172350	35452	93.34	11260	11330	11060	14350	7730	11040	11146.69	8.40	0	-4150	11293	11166	11093	10966	10893	11130	10930	200	3310	500	8390	10	1	39994174	4451	-16.37	3.83	12	0.09	-680.00	2906.00	17440	20230526	-36.18	10950	20240419	1.64	15310	-27.30	20240105	10950	1.64	20240419	17440	-36.18	20230526	10950	1.64	20240419	0.47	N	082270	500	199 억		3359533	N	N	1	N	00	N
38	20240424	120702	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11080	40	2	0.36	292414300	26224	69.05	11260	11330	11060	14350	7730	11040	11150.64	8.40	0	-3921	11293	11166	11093	10966	10893	11130	10930	200	3310	500	8390	10	1	39994174	4431	-16.29	3.81	12	0.07	-680.00	2906.00	17440	20230526	-36.47	10950	20240419	1.19	15310	-27.63	20240105	10950	1.19	20240419	17440	-36.47	20230526	10950	1.19	20240419	0.47	N	082270	500	199 억		3359533	N	N	1	N	00	N
39	20240424	110701	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11100	60	2	0.54	267944080	24016	63.23	11260	11330	11060	14350	7730	11040	11156.90	8.40	0	-2576	11293	11166	11093	10966	10893	11130	10930	200	3310	500	8390	10	1	39994174	4439	-16.32	3.82	12	0.06	-680.00	2906.00	17440	20230526	-36.35	10950	20240419	1.37	15310	-27.50	20240105	10950	1.37	20240419	17440	-36.35	20230526	10950	1.37	20240419	0.47	N	082270	500	199 억		3359533	N	N	1	N	00	N
40	20240424	100700	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11100	60	2	0.54	184950760	16527	43.51	11260	11330	11090	14350	7730	11040	11190.82	8.40	0	117	11293	11166	11093	10966	10893	11130	10930	200	3310	500	8390	10	1	39994174	4439	-16.32	3.82	12	0.04	-680.00	2906.00	17440	20230526	-36.35	10950	20240419	1.37	15310	-27.50	20240105	10950	1.37	20240419	17440	-36.35	20230526	10950	1.37	20240419	0.47	N	082270	500	199 억		3359533	N	N	1	N	00	N
41	20240424	090702	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11220	180	2	1.63	58553690	5208	13.71	11260	11330	11160	14350	7730	11040	11243.03	8.40	0	1974	11293	11166	11093	10966	10893	11130	10930	200	3310	500	8390	10	1	39994174	4487	-16.50	3.86	12	0.01	-680.00	2906.00	17440	20230526	-35.67	10950	20240419	2.47	15310	-26.71	20240105	10950	2.47	20240419	17440	-35.67	20230526	10950	2.47	20240419	0.47	N	082270	500	199 억		3359533	N	N	1	N	00	N
42	20240423	160639	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11040	-40	5	-0.36	421014930	37981	53.97	11060	11220	11020	14400	7760	11080	11084.88	8.42	0	-18479	11360	11220	11130	10990	10900	11175	10945	200	3320	500	8420	10	1	39994174	4415	-16.24	3.80	12	0.09	-680.00	2906.00	17440	20230526	-36.70	10950	20240419	0.82	15310	-27.89	20240105	10950	0.82	20240419	17440	-36.70	20230526	10950	0.82	20240419	0.48	N	082270	500	199 억		3368396	N	N	1	N	00	N
43	20240423	150659	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11090	10	2	0.09	341920230	30831	43.81	11060	11220	11020	14400	7760	11080	11090.14	8.42	0	-15761	11360	11220	11130	10990	10900	11175	10945	200	3320	500	8420	10	1	39994174	4435	-16.31	3.82	12	0.08	-680.00	2906.00	17440	20230526	-36.41	10950	20240419	1.28	15310	-27.56	20240105	10950	1.28	20240419	17440	-36.41	20230526	10950	1.28	20240419	0.48	N	082270	500	199 억		3368396	N	N	81	N	00	N
44	20240423	140659	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11090	10	2	0.09	240535310	21658	30.78	11060	11220	11060	14400	7760	11080	11106.07	8.42	0	-11744	11360	11220	11130	10990	10900	11175	10945	200	3320	500	8420	10	1	39994174	4435	-16.31	3.82	12	0.05	-680.00	2906.00	17440	20230526	-36.41	10950	20240419	1.28	15310	-27.56	20240105	10950	1.28	20240419	17440	-36.41	20230526	10950	1.28	20240419	0.48	N	082270	500	199 억		3368396	N	N	81	N	00	N
45	20240423	130657	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11110	30	2	0.27	198823130	17902	25.44	11060	11220	11060	14400	7760	11080	11106.20	8.42	0	-9164	11360	11220	11130	10990	10900	11175	10945	200	3320	500	8420	10	1	39994174	4443	-16.34	3.82	12	0.04	-680.00	2906.00	17440	20230526	-36.30	10950	20240419	1.46	15310	-27.43	20240105	10950	1.46	20240419	17440	-36.30	20230526	10950	1.46	20240419	0.48	N	082270	500	199 억		3368396	N	N	81	N	00	N
46	20240423	120657	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11110	30	2	0.27	176123750	15859	22.54	11060	11220	11060	14400	7760	11080	11105.60	8.42	0	-7126	11360	11220	11130	10990	10900	11175	10945	200	3320	500	8420	10	1	39994174	4443	-16.34	3.82	12	0.04	-680.00	2906.00	17440	20230526	-36.30	10950	20240419	1.46	15310	-27.43	20240105	10950	1.46	20240419	17440	-36.30	20230526	10950	1.46	20240419	0.48	N	082270	500	199 억		3368396	N	N	81	N	00	N
47	20240423	110659	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11130	50	2	0.45	151118180	13609	19.34	11060	11220	11060	14400	7760	11080	11104.28	8.42	0	-5812	11360	11220	11130	10990	10900	11175	10945	200	3320	500	8420	10	1	39994174	4451	-16.37	3.83	12	0.03	-680.00	2906.00	17440	20230526	-36.18	10950	20240419	1.64	15310	-27.30	20240105	10950	1.64	20240419	17440	-36.18	20230526	10950	1.64	20240419	0.48	N	082270	500	199 억		3368396	N	N	81	N	00	N
48	20240423	100658	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11110	30	2	0.27	70829380	6377	9.06	11060	11220	11060	14400	7760	11080	11107.01	8.42	0	-1934	11360	11220	11130	10990	10900	11175	10945	200	3320	500	8420	10	1	39994174	4443	-16.34	3.82	12	0.02	-680.00	2906.00	17440	20230526	-36.30	10950	20240419	1.46	15310	-27.43	20240105	10950	1.46	20240419	17440	-36.30	20230526	10950	1.46	20240419	0.48	N	082270	500	199 억		3368396	N	N	81	N	00	N
49	20240423	090658	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11210	130	2	1.17	28108050	2537	3.61	11060	11220	11060	14400	7760	11080	11079.25	8.42	0	-623	11360	11220	11130	10990	10900	11175	10945	200	3320	500	8420	10	1	39994174	4483	-16.49	3.86	12	0.01	-680.00	2906.00	17440	20230526	-35.72	10950	20240419	2.37	15310	-26.78	20240105	10950	2.37	20240419	17440	-35.72	20230526	10950	2.37	20240419	0.48	N	082270	500	199 억		3368396	N	N	81	N	00	N
50	20240422	160656	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11080	80	2	0.73	782712480	70368	85.75	11190	11270	11040	14300	7700	11000	11123.13	8.44	0	3528	11286	11142	11046	10902	10806	11095	10855	200	3300	500	8360	10	1	39994174	4431	-16.29	3.81	12	0.18	-680.00	2906.00	17440	20230526	-36.47	10950	20240419	1.19	15310	-27.63	20240105	10950	1.19	20240419	17440	-36.47	20230526	10950	1.19	20240419	0.49	N	082270	500	199 억		3374680	N	N	77	N	00	N
51	20240422	150655	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11130	130	2	1.18	605664790	54433	66.33	11190	11270	11040	14300	7700	11000	11126.79	8.44	0	8333	11286	11142	11046	10902	10806	11095	10855	200	3300	500	8360	10	1	39994174	4451	-16.37	3.83	12	0.14	-680.00	2906.00	17440	20230526	-36.18	10950	20240419	1.64	15310	-27.30	20240105	10950	1.64	20240419	17440	-36.18	20230526	10950	1.64	20240419	0.49	N	082270	500	199 억		3374680	N	N	170	N	00	N
52	20240422	140655	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11070	70	2	0.64	447464390	40174	48.96	11190	11270	11040	14300	7700	11000	11138.16	8.44	0	4700	11286	11142	11046	10902	10806	11095	10855	200	3300	500	8360	10	1	39994174	4427	-16.28	3.81	12	0.10	-680.00	2906.00	17440	20230526	-36.53	10950	20240419	1.10	15310	-27.69	20240105	10950	1.10	20240419	17440	-36.53	20230526	10950	1.10	20240419	0.49	N	082270	500	199 억		3374680	N	N	170	N	00	N
53	20240422	130653	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11080	80	2	0.73	393627250	35320	43.04	11190	11270	11040	14300	7700	11000	11144.60	8.44	0	6773	11286	11142	11046	10902	10806	11095	10855	200	3300	500	8360	10	1	39994174	4431	-16.29	3.81	12	0.09	-680.00	2906.00	17440	20230526	-36.47	10950	20240419	1.19	15310	-27.63	20240105	10950	1.19	20240419	17440	-36.47	20230526	10950	1.19	20240419	0.49	N	082270	500	199 억		3374680	N	N	170	N	00	N
54	20240422	120653	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11060	60	2	0.55	325762920	29212	35.60	11190	11270	11040	14300	7700	11000	11151.68	8.44	0	5768	11286	11142	11046	10902	10806	11095	10855	200	3300	500	8360	10	1	39994174	4423	-16.26	3.81	12	0.07	-680.00	2906.00	17440	20230526	-36.58	10950	20240419	1.00	15310	-27.76	20240105	10950	1.00	20240419	17440	-36.58	20230526	10950	1.00	20240419	0.49	N	082270	500	199 억		3374680	N	N	170	N	00	N
55	20240422	110653	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11070	70	2	0.64	262438160	23484	28.62	11190	11270	11050	14300	7700	11000	11175.19	8.44	0	3548	11286	11142	11046	10902	10806	11095	10855	200	3300	500	8360	10	1	39994174	4427	-16.28	3.81	12	0.06	-680.00	2906.00	17440	20230526	-36.53	10950	20240419	1.10	15310	-27.69	20240105	10950	1.10	20240419	17440	-36.53	20230526	10950	1.10	20240419	0.49	N	082270	500	199 억		3374680	N	N	170	N	00	N
56	20240422	100654	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11210	210	2	1.91	156229200	13945	16.99	11190	11270	11110	14300	7700	11000	11203.24	8.44	0	456	11286	11142	11046	10902	10806	11095	10855	200	3300	500	8360	10	1	39994174	4483	-16.49	3.86	12	0.03	-680.00	2906.00	17440	20230526	-35.72	10950	20240419	2.37	15310	-26.78	20240105	10950	2.37	20240419	17440	-35.72	20230526	10950	2.37	20240419	0.49	N	082270	500	199 억		3374680	N	N	170	N	00	N
57	20240422	090654	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11230	230	2	2.09	45481270	4060	4.95	11190	11270	11110	14300	7700	11000	11202.28	8.44	0	550	11286	11142	11046	10902	10806	11095	10855	200	3300	500	8360	10	1	39994174	4491	-16.51	3.86	12	0.01	-680.00	2906.00	17440	20230526	-35.61	10950	20240419	2.56	15310	-26.65	20240105	10950	2.56	20240419	17440	-35.61	20230526	10950	2.56	20240419	0.49	N	082270	500	199 억		3374680	N	N	170	N	00	N
58	20240419	160625	57	100.00	KSQ150	신저가	기계.장비	N	N	N	N		N	11000	-120	5	-1.08	905076020	81963	229.91	11030	11190	10950	14450	7790	11120	11042.69	8.47	0	-350	11266	11192	11126	11052	10986	11160	11020	200	3330	500	8450	10	1	39994174	4399	-16.18	3.79	12	0.20	-680.00	2906.00	17440	20230526	-36.93	10950	20240419	0.46	15310	-28.15	20240105	10950	0.46	20240419	17440	-36.93	20230526	10950	0.46	20240419	0.49	N	082270	500	199 억		3389183	N	N	170	N	00	N
59	20240419	150630	57	100.00	KSQ150	신저가	기계.장비	N	N	N	N		N	11070	-50	5	-0.45	788741480	71425	200.35	11030	11190	10950	14450	7790	11120	11042.93	8.47	0	-688	11266	11192	11126	11052	10986	11160	11020	200	3330	500	8450	10	1	39994174	4427	-16.28	3.81	12	0.18	-680.00	2906.00	17440	20230526	-36.53	10950	20240419	1.10	15310	-27.69	20240105	10950	1.10	20240419	17440	-36.53	20230526	10950	1.10	20240419	0.49	N	082270	500	199 억		3389183	N	N	1	N	00	N
60	20240419	140624	57	100.00	KSQ150	신저가	기계.장비	N	N	N	N		N	11080	-40	5	-0.36	735114870	66593	186.80	11030	11190	10950	14450	7790	11120	11038.92	8.47	0	643	11266	11192	11126	11052	10986	11160	11020	200	3330	500	8450	10	1	39994174	4431	-16.29	3.81	12	0.17	-680.00	2906.00	17440	20230526	-36.47	10950	20240419	1.19	15310	-27.63	20240105	10950	1.19	20240419	17440	-36.47	20230526	10950	1.19	20240419	0.49	N	082270	500	199 억		3389183	N	N	1	N	00	N
61	20240419	130625	57	100.00	KSQ150	신저가	기계.장비	N	N	N	N		N	11110	-10	5	-0.09	703680610	63764	178.86	11030	11190	10950	14450	7790	11120	11035.70	8.47	0	1235	11266	11192	11126	11052	10986	11160	11020	200	3330	500	8450	10	1	39994174	4443	-16.34	3.82	12	0.16	-680.00	2906.00	17440	20230526	-36.30	10950	20240419	1.46	15310	-27.43	20240105	10950	1.46	20240419	17440	-36.30	20230526	10950	1.46	20240419	0.49	N	082270	500	199 억		3389183	N	N	1	N	00	N
62	20240419	120622	57	100.00	KSQ150	신저가	기계.장비	N	N	N	N		N	11110	-10	5	-0.09	628533950	56997	159.88	11030	11190	10950	14450	7790	11120	11027.49	8.47	0	49	11266	11192	11126	11052	10986	11160	11020	200	3330	500	8450	10	1	39994174	4443	-16.34	3.82	12	0.14	-680.00	2906.00	17440	20230526	-36.30	10950	20240419	1.46	15310	-27.43	20240105	10950	1.46	20240419	17440	-36.30	20230526	10950	1.46	20240419	0.49	N	082270	500	199 억		3389183	N	N	1	N	00	N
63	20240419	110629	57	100.00	KSQ150	신저가	기계.장비	N	N	N	N		N	11120	0	3	0.00	463431230	42075	118.02	11030	11190	10950	14450	7790	11120	11014.41	8.47	0	-3564	11266	11192	11126	11052	10986	11160	11020	200	3330	500	8450	10	1	39994174	4447	-16.35	3.83	12	0.11	-680.00	2906.00	17440	20230526	-36.24	10950	20240419	1.55	15310	-27.37	20240105	10950	1.55	20240419	17440	-36.24	20230526	10950	1.55	20240419	0.49	N	082270	500	199 억		3389183	N	N	1	N	00	N
64	20240419	100627	57	100.00	KSQ150	신저가	기계.장비	N	N	N	N		N	10970	-150	5	-1.35	284489970	25842	72.49	11030	11190	10970	14450	7790	11120	11008.82	8.47	0	-5116	11266	11192	11126	11052	10986	11160	11020	200	3330	500	8450	10	1	39994174	4387	-16.13	3.77	12	0.06	-680.00	2906.00	17440	20230526	-37.10	10970	20240419	0.00	15310	-28.35	20240105	10970	0.00	20240419	17440	-37.10	20230526	10970	0.00	20240419	0.49	N	082270	500	199 억		3389183	N	N	1	N	00	N
65	20240419	090622	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11060	-60	5	-0.54	38157080	3454	9.69	11030	11190	11020	14450	7790	11120	11047.21	8.47	0	-1387	11266	11192	11126	11052	10986	11160	11020	200	3330	500	8450	10	1	39994174	4423	-16.26	3.81	12	0.01	-680.00	2906.00	17440	20230526	-36.58	11000	20240416	0.55	15310	-27.76	20240105	11000	0.55	20240416	17440	-36.58	20230526	11000	0.55	20240416	0.49	N	082270	500	199 억		3389183	N	N	1	N	00	N
66	20240418	160623	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11120	80	2	0.72	395688280	35540	62.36	11140	11200	11060	14350	7730	11040	11133.60	8.47	0	-3894	11333	11186	11093	10946	10853	11140	10900	200	3310	500	8390	10	1	39994174	4447	-16.35	3.83	12	0.09	-680.00	2906.00	17440	20230526	-36.24	11000	20240416	1.09	15310	-27.37	20240105	11000	1.09	20240416	17440	-36.24	20230526	11000	1.09	20240416	0.51	N	082270	500	199 억		3386066	N	N	1	N	00	N
67	20240418	150621	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11140	100	2	0.91	309696810	27820	48.81	11140	11200	11060	14350	7730	11040	11132.16	8.47	0	-2411	11333	11186	11093	10946	10853	11140	10900	200	3310	500	8390	10	1	39994174	4455	-16.38	3.83	12	0.07	-680.00	2906.00	17440	20230526	-36.12	11000	20240416	1.27	15310	-27.24	20240105	11000	1.27	20240416	17440	-36.12	20230526	11000	1.27	20240416	0.51	N	082270	500	199 억		3386066	N	N	0	N	00	N
68	20240418	140627	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11150	110	2	1.00	251030920	22546	39.56	11140	11200	11060	14350	7730	11040	11134.17	8.47	0	-1894	11333	11186	11093	10946	10853	11140	10900	200	3310	500	8390	10	1	39994174	4459	-16.40	3.84	12	0.06	-680.00	2906.00	17440	20230526	-36.07	11000	20240416	1.36	15310	-27.17	20240105	11000	1.36	20240416	17440	-36.07	20230526	11000	1.36	20240416	0.51	N	082270	500	199 억		3386066	N	N	0	N	00	N
69	20240418	130622	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11160	120	2	1.09	229419430	20609	36.16	11140	11200	11060	14350	7730	11040	11132.00	8.47	0	-1103	11333	11186	11093	10946	10853	11140	10900	200	3310	500	8390	10	1	39994174	4463	-16.41	3.84	12	0.05	-680.00	2906.00	17440	20230526	-36.01	11000	20240416	1.45	15310	-27.11	20240105	11000	1.45	20240416	17440	-36.01	20230526	11000	1.45	20240416	0.51	N	082270	500	199 억		3386066	N	N	0	N	00	N
70	20240418	120621	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11170	130	2	1.18	196977470	17703	31.06	11140	11190	11060	14350	7730	11040	11126.78	8.47	0	-1233	11333	11186	11093	10946	10853	11140	10900	200	3310	500	8390	10	1	39994174	4467	-16.43	3.84	12	0.04	-680.00	2906.00	17440	20230526	-35.95	11000	20240416	1.55	15310	-27.04	20240105	11000	1.55	20240416	17440	-35.95	20230526	11000	1.55	20240416	0.51	N	082270	500	199 억		3386066	N	N	0	N	00	N
71	20240418	110622	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11110	70	2	0.63	146554600	13178	23.12	11140	11180	11060	14350	7730	11040	11121.16	8.47	0	-1918	11333	11186	11093	10946	10853	11140	10900	200	3310	500	8390	10	1	39994174	4443	-16.34	3.82	12	0.03	-680.00	2906.00	17440	20230526	-36.30	11000	20240416	1.00	15310	-27.43	20240105	11000	1.00	20240416	17440	-36.30	20230526	11000	1.00	20240416	0.51	N	082270	500	199 억		3386066	N	N	0	N	00	N
72	20240418	100623	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11110	70	2	0.63	89383190	8033	14.09	11140	11180	11060	14350	7730	11040	11127.00	8.47	0	-1394	11333	11186	11093	10946	10853	11140	10900	200	3310	500	8390	10	1	39994174	4443	-16.34	3.82	12	0.02	-680.00	2906.00	17440	20230526	-36.30	11000	20240416	1.00	15310	-27.43	20240105	11000	1.00	20240416	17440	-36.30	20230526	11000	1.00	20240416	0.51	N	082270	500	199 억		3386066	N	N	0	N	00	N
73	20240418	090622	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11150	110	2	1.00	40617410	3645	6.40	11140	11180	11060	14350	7730	11040	11143.32	8.47	0	183	11333	11186	11093	10946	10853	11140	10900	200	3310	500	8390	10	1	39994174	4459	-16.40	3.84	12	0.01	-680.00	2906.00	17440	20230526	-36.07	11000	20240416	1.36	15310	-27.17	20240105	11000	1.36	20240416	17440	-36.07	20230526	11000	1.36	20240416	0.51	N	082270	500	199 억		3386066	N	N	0	N	00	N
74	20240417	160616	57	100.00	KSQ150	신저가	기계.장비	N	N	N	N		N	11040	30	2	0.27	631603430	56996	60.33	11050	11240	11000	14310	7710	11010	11081.62	8.51	0	-2131	11403	11206	11103	10906	10803	11155	10855	200	3300	500	8360	10	1	39994174	4415	-16.24	3.80	12	0.14	-680.00	2906.00	17440	20230526	-36.70	11000	20240417	0.36	15310	-27.89	20240105	11000	0.36	20240417	17440	-36.70	20230526	11000	0.36	20240417	0.51	N	082270	500	199 억		3401560	N	N	81	N	00	N
75	20240417	150628	57	100.00	KSQ150	신저가	기계.장비	N	N	N	N		N	11060	50	2	0.45	571184440	51529	54.55	11050	11240	11000	14310	7710	11010	11084.72	8.51	0	-2378	11403	11206	11103	10906	10803	11155	10855	200	3300	500	8360	10	1	39994174	4423	-16.26	3.81	12	0.13	-680.00	2906.00	17440	20230526	-36.58	11000	20240417	0.55	15310	-27.76	20240105	11000	0.55	20240417	17440	-36.58	20230526	11000	0.55	20240417	0.51	N	082270	500	199 억		3401560	N	N	81	N	00	N
76	20240417	140621	57	100.00	KSQ150	신저가	기계.장비	N	N	N	N		N	11080	70	2	0.64	494085930	44589	47.20	11050	11240	11000	14310	7710	11010	11080.89	8.51	0	-2473	11403	11206	11103	10906	10803	11155	10855	200	3300	500	8360	10	1	39994174	4431	-16.29	3.81	12	0.11	-680.00	2906.00	17440	20230526	-36.47	11000	20240417	0.73	15310	-27.63	20240105	11000	0.73	20240417	17440	-36.47	20230526	11000	0.73	20240417	0.51	N	082270	500	199 억		3401560	N	N	81	N	00	N
77	20240417	130624	57	100.00	KSQ150	신저가	기계.장비	N	N	N	N		N	11070	60	2	0.54	443130430	39988	42.33	11050	11240	11000	14310	7710	11010	11081.59	8.51	0	-2686	11403	11206	11103	10906	10803	11155	10855	200	3300	500	8360	10	1	39994174	4427	-16.28	3.81	12	0.10	-680.00	2906.00	17440	20230526	-36.53	11000	20240417	0.64	15310	-27.69	20240105	11000	0.64	20240417	17440	-36.53	20230526	11000	0.64	20240417	0.51	N	082270	500	199 억		3401560	N	N	81	N	00	N
78	20240417	120625	57	100.00	KSQ150	신저가	기계.장비	N	N	N	N		N	11090	80	2	0.73	379004490	34202	36.21	11050	11240	11000	14310	7710	11010	11081.35	8.51	0	-557	11403	11206	11103	10906	10803	11155	10855	200	3300	500	8360	10	1	39994174	4435	-16.31	3.82	12	0.09	-680.00	2906.00	17440	20230526	-36.41	11000	20240417	0.82	15310	-27.56	20240105	11000	0.82	20240417	17440	-36.41	20230526	11000	0.82	20240417	0.51	N	082270	500	199 억		3401560	N	N	81	N	00	N
79	20240417	110626	57	100.00	KSQ150	신저가	기계.장비	N	N	N	N		N	11060	50	2	0.45	277120350	24985	26.45	11050	11240	11000	14310	7710	11010	11091.47	8.51	0	-871	11403	11206	11103	10906	10803	11155	10855	200	3300	500	8360	10	1	39994174	4423	-16.26	3.81	12	0.06	-680.00	2906.00	17440	20230526	-36.58	11000	20240417	0.55	15310	-27.76	20240105	11000	0.55	20240417	17440	-36.58	20230526	11000	0.55	20240417	0.51	N	082270	500	199 억		3401560	N	N	81	N	00	N
80	20240417	100622	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11160	150	2	1.36	124369220	11154	11.81	11050	11240	11050	14310	7710	11010	11150.19	8.51	0	1221	11403	11206	11103	10906	10803	11155	10855	200	3300	500	8360	10	1	39994174	4463	-16.41	3.84	12	0.03	-680.00	2906.00	17440	20230526	-36.01	11000	20240416	1.45	15310	-27.11	20240105	11000	1.45	20240416	17440	-36.01	20230526	11000	1.45	20240416	0.51	N	082270	500	199 억		3401560	N	N	81	N	00	N
81	20240417	090619	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11140	130	2	1.18	8311800	750	0.79	11050	11220	11050	14310	7710	11010	11082.40	8.51	0	-52	11403	11206	11103	10906	10803	11155	10855	200	3300	500	8360	10	1	39994174	4455	-16.38	3.83	12	0.00	-680.00	2906.00	17440	20230526	-36.12	11000	20240416	1.27	15310	-27.24	20240105	11000	1.27	20240416	17440	-36.12	20230526	11000	1.27	20240416	0.51	N	082270	500	199 억		3401560	N	N	81	N	00	N
82	20240416	160623	57	100.00	KSQ150	신저가	기계.장비	N	N	N	N		N	11010	-230	5	-2.05	1047476580	93835	113.07	11150	11300	11000	14610	7870	11240	11163.80	8.51	0	3501	11693	11466	11293	11066	10893	11380	10980	200	3370	500	8540	10	1	39994174	4403	-16.19	3.79	12	0.23	-680.00	2906.00	17440	20230526	-36.87	11000	20240416	0.09	15310	-28.09	20240105	11000	0.09	20240416	17440	-36.87	20230526	11000	0.09	20240416	0.51	N	082270	500	199 억		3404215	N	N	81	N	00	N
83	20240416	150620	57	100.00	KSQ150	신저가	기계.장비	N	N	N	N		N	11180	-60	5	-0.53	611294750	54787	66.02	11150	11250	11000	14610	7870	11240	11157.63	8.51	0	7110	11693	11466	11293	11066	10893	11380	10980	200	3370	500	8540	10	1	39994174	4471	-16.44	3.85	12	0.14	-680.00	2906.00	17440	20230526	-35.89	11000	20240416	1.64	15310	-26.98	20240105	11000	1.64	20240416	17440	-35.89	20230526	11000	1.64	20240416	0.51	N	082270	500	199 억		3404215	N	N	427	N	00	N
84	20240416	140620	57	100.00	KSQ150	신저가	기계.장비	N	N	N	N		N	11190	-50	5	-0.44	486503520	43577	52.51	11150	11250	11100	14610	7870	11240	11164.19	8.51	0	7368	11693	11466	11293	11066	10893	11380	10980	200	3370	500	8540	10	1	39994174	4475	-16.46	3.85	12	0.11	-680.00	2906.00	17440	20230526	-35.84	11100	20240416	0.81	15310	-26.91	20240105	11100	0.81	20240416	17440	-35.84	20230526	11100	0.81	20240416	0.51	N	082270	500	199 억		3404215	N	N	427	N	00	N
85	20240416	130621	57	100.00	KSQ150	신저가	기계.장비	N	N	N	N		N	11200	-40	5	-0.36	447248480	40070	48.28	11150	11250	11100	14610	7870	11240	11161.64	8.51	0	6809	11693	11466	11293	11066	10893	11380	10980	200	3370	500	8540	10	1	39994174	4479	-16.47	3.85	12	0.10	-680.00	2906.00	17440	20230526	-35.78	11100	20240416	0.90	15310	-26.85	20240105	11100	0.90	20240416	17440	-35.78	20230526	11100	0.90	20240416	0.51	N	082270	500	199 억		3404215	N	N	427	N	00	N
86	20240416	120623	57	100.00	KSQ150	신저가	기계.장비	N	N	N	N		N	11240	0	3	0.00	340030950	30436	36.67	11150	11250	11120	14610	7870	11240	11171.95	8.51	0	6236	11693	11466	11293	11066	10893	11380	10980	200	3370	500	8540	10	1	39994174	4495	-16.53	3.87	12	0.08	-680.00	2906.00	17440	20230526	-35.55	11120	20240416	1.08	15310	-26.58	20240105	11120	1.08	20240416	17440	-35.55	20230526	11120	1.08	20240416	0.51	N	082270	500	199 억		3404215	N	N	427	N	00	N
87	20240416	110620	57	100.00	KSQ150	신저가	기계.장비	N	N	N	N		N	11200	-40	5	-0.36	228847870	20492	24.69	11150	11250	11120	14610	7870	11240	11167.60	8.51	0	1747	11693	11466	11293	11066	10893	11380	10980	200	3370	500	8540	10	1	39994174	4479	-16.47	3.85	12	0.05	-680.00	2906.00	17440	20230526	-35.78	11120	20240416	0.72	15310	-26.85	20240105	11120	0.72	20240416	17440	-35.78	20230526	11120	0.72	20240416	0.51	N	082270	500	199 억		3404215	N	N	427	N	00	N
88	20240416	100613	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11170	-70	5	-0.62	100554740	8998	10.84	11150	11250	11140	14610	7870	11240	11175.09	8.51	0	2267	11693	11466	11293	11066	10893	11380	10980	200	3370	500	8540	10	1	39994174	4467	-16.43	3.84	12	0.02	-680.00	2906.00	17440	20230526	-35.95	11120	20240409	0.45	15310	-27.04	20240105	11120	0.45	20240409	17440	-35.95	20230526	11120	0.45	20240409	0.51	N	082270	500	199 억		3404215	N	N	427	N	00	N
89	20240416	090614	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11240	0	3	0.00	8690180	776	0.94	11150	11250	11150	14610	7870	11240	11197.59	8.51	0	-155	11693	11466	11293	11066	10893	11380	10980	200	3370	500	8540	10	1	39994174	4495	-16.53	3.87	12	0.00	-680.00	2906.00	17440	20230526	-35.55	11120	20240409	1.08	15310	-26.58	20240105	11120	1.08	20240409	17440	-35.55	20230526	11120	1.08	20240409	0.51	N	082270	500	199 억		3404215	N	N	427	N	00	N
90	20240415	160612	57	100.00	KSQ150	신저가	기계.장비	N	N	N	N		N	11240	-200	5	-1.75	932839340	82939	102.55	11520	11520	11120	14870	8010	11440	11247.16	8.58	0	-19467	11860	11650	11520	11310	11180	11585	11245	200	3430	500	8690	10	1	39994174	4495	-16.53	3.87	12	0.21	-680.00	2906.00	17440	20230526	-35.55	11120	20240415	1.08	15310	-26.58	20240105	11120	1.08	20240415	17440	-35.55	20230526	11120	1.08	20240415	0.52	N	082270	500	199 억		3429965	N	N	427	N	00	N
91	20240415	150616	57	100.00	KSQ150	신저가	기계.장비	N	N	N	N		N	11350	-90	5	-0.79	755478230	67259	83.16	11520	11520	11120	14870	8010	11440	11232.19	8.58	0	-12193	11860	11650	11520	11310	11180	11585	11245	200	3430	500	8690	10	1	39994174	4539	-16.69	3.91	12	0.17	-680.00	2906.00	17440	20230526	-34.92	11120	20240415	2.07	15310	-25.87	20240105	11120	2.07	20240415	17440	-34.92	20230526	11120	2.07	20240415	0.52	N	082270	500	199 억		3429965	N	N	2142	N	00	N
92	20240415	140611	57	100.00	KSQ150	신저가	기계.장비	N	N	N	N		N	11150	-290	5	-2.53	554489750	49412	61.10	11520	11520	11120	14870	8010	11440	11221.50	8.58	0	-5644	11860	11650	11520	11310	11180	11585	11245	200	3430	500	8690	10	1	39994174	4459	-16.40	3.84	12	0.12	-680.00	2906.00	17440	20230526	-36.07	11120	20240415	0.27	15310	-27.17	20240105	11120	0.27	20240415	17440	-36.07	20230526	11120	0.27	20240415	0.52	N	082270	500	199 억		3429965	N	N	2142	N	00	N
93	20240415	130605	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11170	-270	5	-2.36	419345750	37284	46.10	11520	11520	11160	14870	8010	11440	11247.03	8.58	0	-4278	11860	11650	11520	11310	11180	11585	11245	200	3430	500	8690	10	1	39994174	4467	-16.43	3.84	12	0.09	-680.00	2906.00	17440	20230526	-35.95	11120	20240409	0.45	15310	-27.04	20240105	11120	0.45	20240409	17440	-35.95	20230526	11120	0.45	20240409	0.52	N	082270	500	199 억		3429965	N	N	2142	N	00	N
94	20240415	120614	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11170	-270	5	-2.36	384987510	34211	42.30	11520	11520	11170	14870	8010	11440	11253.00	8.58	0	-3415	11860	11650	11520	11310	11180	11585	11245	200	3430	500	8690	10	1	39994174	4467	-16.43	3.84	12	0.09	-680.00	2906.00	17440	20230526	-35.95	11120	20240409	0.45	15310	-27.04	20240105	11120	0.45	20240409	17440	-35.95	20230526	11120	0.45	20240409	0.52	N	082270	500	199 억		3429965	N	N	2142	N	00	N
95	20240415	110614	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11270	-170	5	-1.49	233109580	20654	25.54	11520	11520	11200	14870	8010	11440	11285.97	8.58	0	3318	11860	11650	11520	11310	11180	11585	11245	200	3430	500	8690	10	1	39994174	4507	-16.57	3.88	12	0.05	-680.00	2906.00	17440	20230526	-35.38	11120	20240409	1.35	15310	-26.39	20240105	11120	1.35	20240409	17440	-35.38	20230526	11120	1.35	20240409	0.52	N	082270	500	199 억		3429965	N	N	2142	N	00	N
96	20240415	100611	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11230	-210	5	-1.84	159986570	14142	17.49	11520	11520	11200	14870	8010	11440	11312.33	8.58	0	3473	11860	11650	11520	11310	11180	11585	11245	200	3430	500	8690	10	1	39994174	4491	-16.51	3.86	12	0.04	-680.00	2906.00	17440	20230526	-35.61	11120	20240409	0.99	15310	-26.65	20240105	11120	0.99	20240409	17440	-35.61	20230526	11120	0.99	20240409	0.52	N	082270	500	199 억		3429965	N	N	2142	N	00	N
97	20240415	090616	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11270	-170	5	-1.49	43851930	3828	4.73	11520	11520	11260	14870	8010	11440	11455.82	8.58	0	339	11860	11650	11520	11310	11180	11585	11245	200	3430	500	8690	10	1	39994174	4507	-16.57	3.88	12	0.01	-680.00	2906.00	17440	20230526	-35.38	11120	20240409	1.35	15310	-26.39	20240105	11120	1.35	20240409	17440	-35.38	20230526	11120	1.35	20240409	0.52	N	082270	500	199 억		3429965	N	N	2142	N	00	N
98	20240412	160611	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11440	80	2	0.70	932696430	80674	198.19	11560	11730	11390	14760	7960	11360	11561.30	8.52	0	10557	11573	11466	11333	11226	11093	11520	11280	200	3400	500	8630	10	1	39994174	4575	-16.82	3.94	12	0.20	-680.00	2906.00	17440	20230526	-34.40	11120	20240409	2.88	15310	-25.28	20240105	11120	2.88	20240409	17440	-34.40	20230526	11120	2.88	20240409	0.54	N	082270	500	199 억		3408936	N	N	2142	N	00	N
99	20240412	150612	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11540	180	2	1.58	867266330	74964	184.16	11560	11730	11390	14760	7960	11360	11569.10	8.52	0	10981	11573	11466	11333	11226	11093	11520	11280	200	3400	500	8630	10	1	39994174	4615	-16.97	3.97	12	0.19	-680.00	2906.00	17440	20230526	-33.83	11120	20240409	3.78	15310	-24.62	20240105	11120	3.78	20240409	17440	-33.83	20230526	11120	3.78	20240409	0.54	N	082270	500	199 억		3408936	N	N	259	N	00	N
100	20240412	140610	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11530	170	2	1.50	808693480	69865	171.63	11560	11730	11390	14760	7960	11360	11575.09	8.52	0	10233	11573	11466	11333	11226	11093	11520	11280	200	3400	500	8630	10	1	39994174	4611	-16.96	3.97	12	0.17	-680.00	2906.00	17440	20230526	-33.89	11120	20240409	3.69	15310	-24.69	20240105	11120	3.69	20240409	17440	-33.89	20230526	11120	3.69	20240409	0.54	N	082270	500	199 억		3408936	N	N	259	N	00	N
101	20240412	130606	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11430	70	2	0.62	786709990	67959	166.95	11560	11730	11390	14760	7960	11360	11576.24	8.52	0	10156	11573	11466	11333	11226	11093	11520	11280	200	3400	500	8630	10	1	39994174	4571	-16.81	3.93	12	0.17	-680.00	2906.00	17440	20230526	-34.46	11120	20240409	2.79	15310	-25.34	20240105	11120	2.79	20240409	17440	-34.46	20230526	11120	2.79	20240409	0.54	N	082270	500	199 억		3408936	N	N	259	N	00	N
102	20240412	120610	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11430	70	2	0.62	682794300	58897	144.69	11560	11730	11410	14760	7960	11360	11593.02	8.52	0	11483	11573	11466	11333	11226	11093	11520	11280	200	3400	500	8630	10	1	39994174	4571	-16.81	3.93	12	0.15	-680.00	2906.00	17440	20230526	-34.46	11120	20240409	2.79	15310	-25.34	20240105	11120	2.79	20240409	17440	-34.46	20230526	11120	2.79	20240409	0.54	N	082270	500	199 억		3408936	N	N	259	N	00	N
103	20240412	110606	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11570	210	2	1.85	578165680	49800	122.34	11560	11730	11410	14760	7960	11360	11609.75	8.52	0	14386	11573	11466	11333	11226	11093	11520	11280	200	3400	500	8630	10	1	39994174	4627	-17.01	3.98	12	0.12	-680.00	2906.00	17440	20230526	-33.66	11120	20240409	4.05	15310	-24.43	20240105	11120	4.05	20240409	17440	-33.66	20230526	11120	4.05	20240409	0.54	N	082270	500	199 억		3408936	N	N	259	N	00	N
104	20240412	100607	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11720	360	2	3.17	470367000	40546	99.61	11560	11720	11410	14760	7960	11360	11600.82	8.52	0	15140	11573	11466	11333	11226	11093	11520	11280	200	3400	500	8630	10	1	39994174	4687	-17.24	4.03	12	0.10	-680.00	2906.00	17440	20230526	-32.80	11120	20240409	5.40	15310	-23.45	20240105	11120	5.40	20240409	17440	-32.80	20230526	11120	5.40	20240409	0.54	N	082270	500	199 억		3408936	N	N	259	N	00	N
105	20240412	090607	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11480	120	2	1.06	77224170	6678	16.41	11560	11680	11410	14760	7960	11360	11563.97	8.52	0	-3682	11573	11466	11333	11226	11093	11520	11280	200	3400	500	8630	10	1	39994174	4591	-16.88	3.95	12	0.02	-680.00	2906.00	17440	20230526	-34.17	11120	20240409	3.24	15310	-25.02	20240105	11120	3.24	20240409	17440	-34.17	20230526	11120	3.24	20240409	0.54	N	082270	500	199 억		3408936	N	N	259	N	00	N
106	20240411	160603	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11360	-20	5	-0.18	460154850	40638	33.48	11210	11440	11200	14790	7970	11380	11323.27	8.48	0	6069	11673	11526	11323	11176	10973	11600	11250	200	3410	500	8640	10	1	39994174	4543	-16.71	3.91	12	0.10	-680.00	2906.00	17440	20230526	-34.86	11120	20240409	2.16	15310	-25.80	20240105	11120	2.16	20240409	17440	-34.86	20230526	11120	2.16	20240409	0.53	N	082270	500	199 억		3391853	N	N	259	N	00	N
107	20240411	150610	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11380	0	3	0.00	417073120	36846	30.35	11210	11440	11200	14790	7970	11380	11319.36	8.48	0	4609	11673	11526	11323	11176	10973	11600	11250	200	3410	500	8640	10	1	39994174	4551	-16.74	3.92	12	0.09	-680.00	2906.00	17440	20230526	-34.75	11120	20240409	2.34	15310	-25.67	20240105	11120	2.34	20240409	17440	-34.75	20230526	11120	2.34	20240409	0.53	N	082270	500	199 억		3391853	N	N	1	N	00	N
108	20240411	140606	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11410	30	2	0.26	334792710	29626	24.40	11210	11440	11200	14790	7970	11380	11300.64	8.48	0	4140	11673	11526	11323	11176	10973	11600	11250	200	3410	500	8640	10	1	39994174	4563	-16.78	3.93	12	0.07	-680.00	2906.00	17440	20230526	-34.58	11120	20240409	2.61	15310	-25.47	20240105	11120	2.61	20240409	17440	-34.58	20230526	11120	2.61	20240409	0.53	N	082270	500	199 억		3391853	N	N	1	N	00	N
109	20240411	130559	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11400	20	2	0.18	257655560	22861	18.83	11210	11400	11200	14790	7970	11380	11270.53	8.48	0	1098	11673	11526	11323	11176	10973	11600	11250	200	3410	500	8640	10	1	39994174	4559	-16.76	3.92	12	0.06	-680.00	2906.00	17440	20230526	-34.63	11120	20240409	2.52	15310	-25.54	20240105	11120	2.52	20240409	17440	-34.63	20230526	11120	2.52	20240409	0.53	N	082270	500	199 억		3391853	N	N	1	N	00	N
110	20240411	120608	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11350	-30	5	-0.26	228257030	20274	16.70	11210	11380	11200	14790	7970	11380	11258.61	8.48	0	807	11673	11526	11323	11176	10973	11600	11250	200	3410	500	8640	10	1	39994174	4539	-16.69	3.91	12	0.05	-680.00	2906.00	17440	20230526	-34.92	11120	20240409	2.07	15310	-25.87	20240105	11120	2.07	20240409	17440	-34.92	20230526	11120	2.07	20240409	0.53	N	082270	500	199 억		3391853	N	N	1	N	00	N
111	20240411	110602	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11300	-80	5	-0.70	195274500	17365	14.30	11210	11380	11200	14790	7970	11380	11245.29	8.48	0	1410	11673	11526	11323	11176	10973	11600	11250	200	3410	500	8640	10	1	39994174	4519	-16.62	3.89	12	0.04	-680.00	2906.00	17440	20230526	-35.21	11120	20240409	1.62	15310	-26.19	20240105	11120	1.62	20240409	17440	-35.21	20230526	11120	1.62	20240409	0.53	N	082270	500	199 억		3391853	N	N	1	N	00	N
112	20240411	100609	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11320	-60	5	-0.53	157008840	13973	11.51	11210	11380	11200	14790	7970	11380	11236.59	8.48	0	418	11673	11526	11323	11176	10973	11600	11250	200	3410	500	8640	10	1	39994174	4527	-16.65	3.90	12	0.03	-680.00	2906.00	17440	20230526	-35.09	11120	20240409	1.80	15310	-26.06	20240105	11120	1.80	20240409	17440	-35.09	20230526	11120	1.80	20240409	0.53	N	082270	500	199 억		3391853	N	N	1	N	00	N
113	20240411	090605	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11250	-130	5	-1.14	11174630	994	0.82	11210	11330	11210	14790	7970	11380	11242.08	8.48	0	-161	11673	11526	11323	11176	10973	11600	11250	200	3410	500	8640	10	1	39994174	4499	-16.54	3.87	12	0.00	-680.00	2906.00	17440	20230526	-35.49	11120	20240409	1.17	15310	-26.52	20240105	11120	1.17	20240409	17440	-35.49	20230526	11120	1.17	20240409	0.53	N	082270	500	199 억		3391853	N	N	1	N	00	N
114	20240409	160556	57	100.00	KSQ150	신저가	기계.장비	N	N	N	N		N	11380	60	2	0.53	1368715870	121359	136.77	11300	11470	11120	14710	7930	11320	11278.23	8.61	0	-53573	11706	11512	11396	11202	11086	11455	11145	200	3390	500	8600	10	1	39994174	4551	-16.74	3.92	12	0.30	-680.00	2906.00	17440	20230526	-34.75	11120	20240409	2.34	15310	-25.67	20240105	11120	2.34	20240409	17440	-34.75	20230526	11120	2.34	20240409	0.55	N	082270	500	199 억		3443008	N	N	1	N	00	N
115	20240409	150559	57	100.00	KSQ150	신저가	기계.장비	N	N	N	N		N	11300	-20	5	-0.18	928231590	82622	93.11	11300	11470	11120	14710	7930	11320	11234.68	8.61	0	-33863	11706	11512	11396	11202	11086	11455	11145	200	3390	500	8600	10	1	39994174	4519	-16.62	3.89	12	0.21	-680.00	2906.00	17440	20230526	-35.21	11120	20240409	1.62	15310	-26.19	20240105	11120	1.62	20240409	17440	-35.21	20230526	11120	1.62	20240409	0.55	N	082270	500	199 억		3443008	N	N	3842	N	00	N
116	20240409	140603	57	100.00	KSQ150	신저가	기계.장비	N	N	N	N		N	11200	-120	5	-1.06	617619260	55036	62.02	11300	11470	11120	14710	7930	11320	11222.10	8.61	0	-23295	11706	11512	11396	11202	11086	11455	11145	200	3390	500	8600	10	1	39994174	4479	-16.47	3.85	12	0.14	-680.00	2906.00	17440	20230526	-35.78	11120	20240409	0.72	15310	-26.85	20240105	11120	0.72	20240409	17440	-35.78	20230526	11120	0.72	20240409	0.55	N	082270	500	199 억		3443008	N	N	3842	N	00	N
117	20240409	130557	57	100.00	KSQ150	신저가	기계.장비	N	N	N	N		N	11170	-150	5	-1.33	575609280	51278	57.79	11300	11470	11120	14710	7930	11320	11225.27	8.61	0	-20890	11706	11512	11396	11202	11086	11455	11145	200	3390	500	8600	10	1	39994174	4467	-16.43	3.84	12	0.13	-680.00	2906.00	17440	20230526	-35.95	11120	20240409	0.45	15310	-27.04	20240105	11120	0.45	20240409	17440	-35.95	20230526	11120	0.45	20240409	0.55	N	082270	500	199 억		3443008	N	N	3842	N	00	N
118	20240409	120600	57	100.00	KSQ150	신저가	기계.장비	N	N	N	N		N	11140	-180	5	-1.59	538649470	47965	54.05	11300	11470	11120	14710	7930	11320	11230.05	8.61	0	-20355	11706	11512	11396	11202	11086	11455	11145	200	3390	500	8600	10	1	39994174	4455	-16.38	3.83	12	0.12	-680.00	2906.00	17440	20230526	-36.12	11120	20240409	0.18	15310	-27.24	20240105	11120	0.18	20240409	17440	-36.12	20230526	11120	0.18	20240409	0.55	N	082270	500	199 억		3443008	N	N	3842	N	00	N
119	20240409	110559	57	100.00	KSQ150	신저가	기계.장비	N	N	N	N		N	11150	-170	5	-1.50	483829260	43054	48.52	11300	11470	11120	14710	7930	11320	11237.73	8.61	0	-16597	11706	11512	11396	11202	11086	11455	11145	200	3390	500	8600	10	1	39994174	4459	-16.40	3.84	12	0.11	-680.00	2906.00	17440	20230526	-36.07	11120	20240409	0.27	15310	-27.17	20240105	11120	0.27	20240409	17440	-36.07	20230526	11120	0.27	20240409	0.55	N	082270	500	199 억		3443008	N	N	3842	N	00	N
120	20240409	100555	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11300	-20	5	-0.18	152347530	13447	15.15	11300	11470	11260	14710	7930	11320	11329.48	8.61	0	-1550	11706	11512	11396	11202	11086	11455	11145	200	3390	500	8600	10	1	39994174	4519	-16.62	3.89	12	0.03	-680.00	2906.00	17440	20230526	-35.21	11230	20240329	0.62	15310	-26.19	20240105	11230	0.62	20240329	17440	-35.21	20230526	11230	0.62	20240329	0.55	N	082270	500	199 억		3443008	N	N	3842	N	00	N
121	20240409	090605	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11290	-30	5	-0.27	15364310	1361	1.53	11300	11410	11260	14710	7930	11320	11288.99	8.61	0	-359	11706	11512	11396	11202	11086	11455	11145	200	3390	500	8600	10	1	39994174	4515	-16.60	3.89	12	0.00	-680.00	2906.00	17440	20230526	-35.26	11230	20240329	0.53	15310	-26.26	20240105	11230	0.53	20240329	17440	-35.26	20230526	11230	0.53	20240329	0.55	N	082270	500	199 억		3443008	N	N	3842	N	00	N
122	20240408	160552	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11320	-260	5	-2.25	1007192660	88731	108.33	11580	11590	11280	15050	8110	11580	11351.26	8.53	0	3443	11760	11670	11510	11420	11260	11715	11465	200	3470	500	8800	10	1	39994174	4527	-16.65	3.90	12	0.22	-680.00	2906.00	17440	20230526	-35.09	11230	20240329	0.80	15310	-26.06	20240105	11230	0.80	20240329	17440	-35.09	20230526	11230	0.80	20240329	0.55	N	082270	500	199 억		3412160	N	N	3842	N	00	N
123	20240408	150557	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11400	-180	5	-1.55	896589160	78972	96.41	11580	11590	11280	15050	8110	11580	11353.25	8.53	0	870	11760	11670	11510	11420	11260	11715	11465	200	3470	500	8800	10	1	39994174	4559	-16.76	3.92	12	0.20	-680.00	2906.00	17440	20230526	-34.63	11230	20240329	1.51	15310	-25.54	20240105	11230	1.51	20240329	17440	-34.63	20230526	11230	1.51	20240329	0.55	N	082270	500	199 억		3412160	N	N	2348	N	00	N
124	20240408	140559	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11400	-180	5	-1.55	833861860	73465	89.69	11580	11590	11280	15050	8110	11580	11350.46	8.53	0	-972	11760	11670	11510	11420	11260	11715	11465	200	3470	500	8800	10	1	39994174	4559	-16.76	3.92	12	0.18	-680.00	2906.00	17440	20230526	-34.63	11230	20240329	1.51	15310	-25.54	20240105	11230	1.51	20240329	17440	-34.63	20230526	11230	1.51	20240329	0.55	N	082270	500	199 억		3412160	N	N	2348	N	00	N
125	20240408	130556	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11420	-160	5	-1.38	795406000	70102	85.58	11580	11590	11280	15050	8110	11580	11346.41	8.53	0	-3207	11760	11670	11510	11420	11260	11715	11465	200	3470	500	8800	10	1	39994174	4567	-16.79	3.93	12	0.18	-680.00	2906.00	17440	20230526	-34.52	11230	20240329	1.69	15310	-25.41	20240105	11230	1.69	20240329	17440	-34.52	20230526	11230	1.69	20240329	0.55	N	082270	500	199 억		3412160	N	N	2348	N	00	N
126	20240408	120558	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11340	-240	5	-2.07	693208530	61139	74.64	11580	11590	11280	15050	8110	11580	11338.24	8.53	0	-5342	11760	11670	11510	11420	11260	11715	11465	200	3470	500	8800	10	1	39994174	4535	-16.68	3.90	12	0.15	-680.00	2906.00	17440	20230526	-34.98	11230	20240329	0.98	15310	-25.93	20240105	11230	0.98	20240329	17440	-34.98	20230526	11230	0.98	20240329	0.55	N	082270	500	199 억		3412160	N	N	2348	N	00	N
127	20240408	110600	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11320	-260	5	-2.25	619199060	54595	66.65	11580	11590	11280	15050	8110	11580	11341.68	8.53	0	-2380	11760	11670	11510	11420	11260	11715	11465	200	3470	500	8800	10	1	39994174	4527	-16.65	3.90	12	0.14	-680.00	2906.00	17440	20230526	-35.09	11230	20240329	0.80	15310	-26.06	20240105	11230	0.80	20240329	17440	-35.09	20230526	11230	0.80	20240329	0.55	N	082270	500	199 억		3412160	N	N	2348	N	00	N
128	20240408	100552	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11310	-270	5	-2.33	457006410	40252	49.14	11580	11590	11300	15050	8110	11580	11353.63	8.53	0	-12	11760	11670	11510	11420	11260	11715	11465	200	3470	500	8800	10	1	39994174	4523	-16.63	3.89	12	0.10	-680.00	2906.00	17440	20230526	-35.15	11230	20240329	0.71	15310	-26.13	20240105	11230	0.71	20240329	17440	-35.15	20230526	11230	0.71	20240329	0.55	N	082270	500	199 억		3412160	N	N	2348	N	00	N
129	20240408	090558	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11450	-130	5	-1.12	30367310	2642	3.23	11580	11590	11420	15050	8110	11580	11494.06	8.53	0	-928	11760	11670	11510	11420	11260	11715	11465	200	3470	500	8800	10	1	39994174	4579	-16.84	3.94	12	0.01	-680.00	2906.00	17440	20230526	-34.35	11230	20240329	1.96	15310	-25.21	20240105	11230	1.96	20240329	17440	-34.35	20230526	11230	1.96	20240329	0.55	N	082270	500	199 억		3412160	N	N	2348	N	00	N
130	20240405	160558	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11580	70	2	0.61	939313530	81911	41.93	11410	11600	11350	14960	8060	11510	11467.35	8.43	0	668	12063	11786	11543	11266	11023	11665	11145	200	3450	500	8740	10	1	39994174	4631	-17.03	3.98	12	0.20	-680.00	2906.00	17440	20230526	-33.60	11230	20240329	3.12	15310	-24.36	20240105	11230	3.12	20240329	17440	-33.60	20230526	11230	3.12	20240329	0.55	N	082270	500	199 억		3371157	N	N	2348	N	00	N
131	20240405	150555	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11450	-60	5	-0.52	583035100	51038	26.12	11410	11560	11350	14960	8060	11510	11423.12	8.43	0	5252	12063	11786	11543	11266	11023	11665	11145	200	3450	500	8740	10	1	39994174	4579	-16.84	3.94	12	0.13	-680.00	2906.00	17440	20230526	-34.35	11230	20240329	1.96	15310	-25.21	20240105	11230	1.96	20240329	17440	-34.35	20230526	11230	1.96	20240329	0.55	N	082270	500	199 억		3371157	N	N	449	N	00	N
132	20240405	140554	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11430	-80	5	-0.70	494240210	43263	22.14	11410	11560	11350	14960	8060	11510	11423.59	8.43	0	7117	12063	11786	11543	11266	11023	11665	11145	200	3450	500	8740	10	1	39994174	4571	-16.81	3.93	12	0.11	-680.00	2906.00	17440	20230526	-34.46	11230	20240329	1.78	15310	-25.34	20240105	11230	1.78	20240329	17440	-34.46	20230526	11230	1.78	20240329	0.55	N	082270	500	199 억		3371157	N	N	449	N	00	N
133	20240405	130554	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11420	-90	5	-0.78	374758370	32815	16.80	11410	11560	11350	14960	8060	11510	11419.65	8.43	0	4248	12063	11786	11543	11266	11023	11665	11145	200	3450	500	8740	10	1	39994174	4567	-16.79	3.93	12	0.08	-680.00	2906.00	17440	20230526	-34.52	11230	20240329	1.69	15310	-25.41	20240105	11230	1.69	20240329	17440	-34.52	20230526	11230	1.69	20240329	0.55	N	082270	500	199 억		3371157	N	N	449	N	00	N
134	20240405	120554	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11430	-80	5	-0.70	339628580	29743	15.22	11410	11560	11350	14960	8060	11510	11418.00	8.43	0	4215	12063	11786	11543	11266	11023	11665	11145	200	3450	500	8740	10	1	39994174	4571	-16.81	3.93	12	0.07	-680.00	2906.00	17440	20230526	-34.46	11230	20240329	1.78	15310	-25.34	20240105	11230	1.78	20240329	17440	-34.46	20230526	11230	1.78	20240329	0.55	N	082270	500	199 억		3371157	N	N	449	N	00	N
135	20240405	110558	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11390	-120	5	-1.04	308459430	27011	13.83	11410	11560	11350	14960	8060	11510	11418.93	8.43	0	3299	12063	11786	11543	11266	11023	11665	11145	200	3450	500	8740	10	1	39994174	4555	-16.75	3.92	12	0.07	-680.00	2906.00	17440	20230526	-34.69	11230	20240329	1.42	15310	-25.60	20240105	11230	1.42	20240329	17440	-34.69	20230526	11230	1.42	20240329	0.55	N	082270	500	199 억		3371157	N	N	449	N	00	N
136	20240405	100511	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11370	-140	5	-1.22	225018810	19675	10.07	11410	11560	11350	14960	8060	11510	11435.85	8.43	0	1726	12063	11786	11543	11266	11023	11665	11145	200	3450	500	8740	10	1	39994174	4547	-16.72	3.91	12	0.05	-680.00	2906.00	17440	20230526	-34.81	11230	20240329	1.25	15310	-25.73	20240105	11230	1.25	20240329	17440	-34.81	20230526	11230	1.25	20240329	0.55	N	082270	500	199 억		3371157	N	N	449	N	00	N
137	20240405	090548	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11460	-50	5	-0.43	32452500	2836	1.45	11410	11500	11350	14960	8060	11510	11436.58	8.43	0	455	12063	11786	11543	11266	11023	11665	11145	200	3450	500	8740	10	1	39994174	4583	-16.85	3.94	12	0.01	-680.00	2906.00	17440	20230526	-34.29	11230	20240329	2.05	15310	-25.15	20240105	11230	2.05	20240329	17440	-34.29	20230526	11230	2.05	20240329	0.55	N	082270	500	199 억		3371157	N	N	449	N	00	N
138	20240404	160548	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11510	-260	5	-2.21	2241996040	195338	251.50	11780	11820	11300	15300	8240	11770	11477.52	8.61	0	-83827	11956	11862	11736	11642	11516	11800	11580	200	3530	500	8940	10	1	39994174	4603	-16.93	3.96	12	0.49	-680.00	2906.00	17440	20230526	-34.00	11230	20240329	2.49	15310	-24.82	20240105	11230	2.49	20240329	17440	-34.00	20230526	11230	2.49	20240329	0.55	N	082270	500	199 억		3441541	N	N	442	N	00	N
139	20240404	150546	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11510	-260	5	-2.21	1744684130	152439	196.27	11780	11820	11300	15300	8240	11770	11445.13	8.61	0	-76291	11956	11862	11736	11642	11516	11800	11580	200	3530	500	8940	10	1	39994174	4603	-16.93	3.96	12	0.38	-680.00	2906.00	17440	20230526	-34.00	11230	20240329	2.49	15310	-24.82	20240105	11230	2.49	20240329	17440	-34.00	20230526	11230	2.49	20240329	0.55	N	082270	500	199 억		3441541	N	N	33599	N	00	N
140	20240404	140547	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11470	-300	5	-2.55	1494966400	130515	168.04	11780	11820	11300	15300	8240	11770	11454.36	8.61	0	-60596	11956	11862	11736	11642	11516	11800	11580	200	3530	500	8940	10	1	39994174	4587	-16.87	3.95	12	0.33	-680.00	2906.00	17440	20230526	-34.23	11230	20240329	2.14	15310	-25.08	20240105	11230	2.14	20240329	17440	-34.23	20230526	11230	2.14	20240329	0.55	N	082270	500	199 억		3441541	N	N	33599	N	00	N
141	20240404	130541	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11500	-270	5	-2.29	1388487570	121232	156.09	11780	11820	11300	15300	8240	11770	11453.14	8.61	0	-56711	11956	11862	11736	11642	11516	11800	11580	200	3530	500	8940	10	1	39994174	4599	-16.91	3.96	12	0.30	-680.00	2906.00	17440	20230526	-34.06	11230	20240329	2.40	15310	-24.89	20240105	11230	2.40	20240329	17440	-34.06	20230526	11230	2.40	20240329	0.55	N	082270	500	199 억		3441541	N	N	33599	N	00	N
142	20240404	120545	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11370	-400	5	-3.40	1213180900	105802	136.22	11780	11820	11300	15300	8240	11770	11466.52	8.61	0	-46704	11956	11862	11736	11642	11516	11800	11580	200	3530	500	8940	10	1	39994174	4547	-16.72	3.91	12	0.26	-680.00	2906.00	17440	20230526	-34.81	11230	20240329	1.25	15310	-25.73	20240105	11230	1.25	20240329	17440	-34.81	20230526	11230	1.25	20240329	0.55	N	082270	500	199 억		3441541	N	N	33599	N	00	N
143	20240404	110547	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11370	-400	5	-3.40	1098155930	95696	123.21	11780	11820	11300	15300	8240	11770	11475.46	8.61	0	-41380	11956	11862	11736	11642	11516	11800	11580	200	3530	500	8940	10	1	39994174	4547	-16.72	3.91	12	0.24	-680.00	2906.00	17440	20230526	-34.81	11230	20240329	1.25	15310	-25.73	20240105	11230	1.25	20240329	17440	-34.81	20230526	11230	1.25	20240329	0.55	N	082270	500	199 억		3441541	N	N	33599	N	00	N
144	20240404	100546	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11470	-300	5	-2.55	521198630	44951	57.88	11780	11820	11470	15300	8240	11770	11594.82	8.61	0	-17707	11956	11862	11736	11642	11516	11800	11580	200	3530	500	8940	10	1	39994174	4587	-16.87	3.95	12	0.11	-680.00	2906.00	17440	20230526	-34.23	11230	20240329	2.14	15310	-25.08	20240105	11230	2.14	20240329	17440	-34.23	20230526	11230	2.14	20240329	0.55	N	082270	500	199 억		3441541	N	N	33599	N	00	N
145	20240404	090546	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11710	-60	5	-0.51	62632920	5337	6.87	11780	11820	11630	15300	8240	11770	11735.60	8.61	0	-411	11956	11862	11736	11642	11516	11800	11580	200	3530	500	8940	10	1	39994174	4683	-17.22	4.03	12	0.01	-680.00	2906.00	17440	20230526	-32.86	11230	20240329	4.27	15310	-23.51	20240105	11230	4.27	20240329	17440	-32.86	20230526	11230	4.27	20240329	0.55	N	082270	500	199 억		3441541	N	N	33599	N	00	N
146	20240403	160546	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11770	-10	5	-0.08	908424700	77668	131.92	11780	11830	11610	15310	8250	11780	11696.25	8.54	0	16202	12026	11902	11786	11662	11546	11965	11725	200	3530	500	8950	10	1	39994174	4707	-17.31	4.05	12	0.19	-680.00	2906.00	17440	20230526	-32.51	11230	20240329	4.81	15310	-23.12	20240105	11230	4.81	20240329	17440	-32.51	20230526	11230	4.81	20240329	0.56	N	082270	500	199 억		3414082	N	N	33599	N	00	N
147	20240403	150544	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11650	-130	5	-1.10	822439610	70315	119.43	11780	11830	11610	15310	8250	11780	11696.50	8.54	0	18239	12026	11902	11786	11662	11546	11965	11725	200	3530	500	8950	10	1	39994174	4659	-17.13	4.01	12	0.18	-680.00	2906.00	17440	20230526	-33.20	11230	20240329	3.74	15310	-23.91	20240105	11230	3.74	20240329	17440	-33.20	20230526	11230	3.74	20240329	0.56	N	082270	500	199 억		3414082	N	N	1054	N	00	N
148	20240403	140540	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11700	-80	5	-0.68	654093250	55885	94.92	11780	11830	11610	15310	8250	11780	11704.27	8.54	0	14236	12026	11902	11786	11662	11546	11965	11725	200	3530	500	8950	10	1	39994174	4679	-17.21	4.03	12	0.14	-680.00	2906.00	17440	20230526	-32.91	11230	20240329	4.19	15310	-23.58	20240105	11230	4.19	20240329	17440	-32.91	20230526	11230	4.19	20240329	0.56	N	082270	500	199 억		3414082	N	N	1054	N	00	N
149	20240403	130541	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11780	0	3	0.00	495759290	42389	72.00	11780	11830	11610	15310	8250	11780	11695.46	8.54	0	14354	12026	11902	11786	11662	11546	11965	11725	200	3530	500	8950	10	1	39994174	4711	-17.32	4.05	12	0.11	-680.00	2906.00	17440	20230526	-32.45	11230	20240329	4.90	15310	-23.06	20240105	11230	4.90	20240329	17440	-32.45	20230526	11230	4.90	20240329	0.56	N	082270	500	199 억		3414082	N	N	1054	N	00	N
150	20240403	120540	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11730	-50	5	-0.42	381825780	32693	55.53	11780	11830	11610	15310	8250	11780	11679.12	8.54	0	8684	12026	11902	11786	11662	11546	11965	11725	200	3530	500	8950	10	1	39994174	4691	-17.25	4.04	12	0.08	-680.00	2906.00	17440	20230526	-32.74	11230	20240329	4.45	15310	-23.38	20240105	11230	4.45	20240329	17440	-32.74	20230526	11230	4.45	20240329	0.56	N	082270	500	199 억		3414082	N	N	1054	N	00	N
151	20240403	110541	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11670	-110	5	-0.93	240799490	20653	35.08	11780	11800	11610	15310	8250	11780	11659.28	8.54	0	6172	12026	11902	11786	11662	11546	11965	11725	200	3530	500	8950	10	1	39994174	4667	-17.16	4.02	12	0.05	-680.00	2906.00	17440	20230526	-33.08	11230	20240329	3.92	15310	-23.78	20240105	11230	3.92	20240329	17440	-33.08	20230526	11230	3.92	20240329	0.56	N	082270	500	199 억		3414082	N	N	1054	N	00	N
152	20240403	100542	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11620	-160	5	-1.36	153204100	13147	22.33	11780	11780	11610	15310	8250	11780	11653.13	8.54	0	2390	12026	11902	11786	11662	11546	11965	11725	200	3530	500	8950	10	1	39994174	4647	-17.09	4.00	12	0.03	-680.00	2906.00	17440	20230526	-33.37	11230	20240329	3.47	15310	-24.10	20240105	11230	3.47	20240329	17440	-33.37	20230526	11230	3.47	20240329	0.56	N	082270	500	199 억		3414082	N	N	1054	N	00	N
153	20240403	090542	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11640	-140	5	-1.19	13845590	1186	2.01	11780	11780	11620	15310	8250	11780	11673.92	8.54	0	-22	12026	11902	11786	11662	11546	11965	11725	200	3530	500	8950	10	1	39994174	4655	-17.12	4.01	12	0.00	-680.00	2906.00	17440	20230526	-33.26	11230	20240329	3.65	15310	-23.97	20240105	11230	3.65	20240329	17440	-33.26	20230526	11230	3.65	20240329	0.56	N	082270	500	199 억		3414082	N	N	1054	N	00	N
154	20240402	160532	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11780	0	3	0.00	689560740	58819	88.94	11740	11910	11670	15310	8250	11780	11723.28	8.52	0	-9293	12180	11980	11830	11630	11480	11905	11555	200	3530	500	8950	10	1	39994174	4711	-17.32	4.05	12	0.15	-680.00	2906.00	17440	20230526	-32.45	11230	20240329	4.90	15310	-23.06	20240105	11230	4.90	20240329	17440	-32.45	20230526	11230	4.90	20240329	0.57	N	082270	500	199 억		3407007	N	N	1054	N	00	N
155	20240402	150539	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11710	-70	5	-0.59	637359630	54382	82.23	11740	11910	11670	15310	8250	11780	11720.05	8.52	0	-7922	12180	11980	11830	11630	11480	11905	11555	200	3530	500	8950	10	1	39994174	4683	-17.22	4.03	12	0.14	-680.00	2906.00	17440	20230526	-32.86	11230	20240329	4.27	15310	-23.51	20240105	11230	4.27	20240329	17440	-32.86	20230526	11230	4.27	20240329	0.57	N	082270	500	199 억		3407007	N	N	5399	N	00	N
156	20240402	140541	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11710	-70	5	-0.59	541368430	46207	69.87	11740	11910	11670	15310	8250	11780	11716.16	8.52	0	-7699	12180	11980	11830	11630	11480	11905	11555	200	3530	500	8950	10	1	39994174	4683	-17.22	4.03	12	0.12	-680.00	2906.00	17440	20230526	-32.86	11230	20240329	4.27	15310	-23.51	20240105	11230	4.27	20240329	17440	-32.86	20230526	11230	4.27	20240329	0.57	N	082270	500	199 억		3407007	N	N	5399	N	00	N
157	20240402	130533	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11730	-50	5	-0.42	476349960	40647	61.46	11740	11910	11680	15310	8250	11780	11719.19	8.52	0	-8483	12180	11980	11830	11630	11480	11905	11555	200	3530	500	8950	10	1	39994174	4691	-17.25	4.04	12	0.10	-680.00	2906.00	17440	20230526	-32.74	11230	20240329	4.45	15310	-23.38	20240105	11230	4.45	20240329	17440	-32.74	20230526	11230	4.45	20240329	0.57	N	082270	500	199 억		3407007	N	N	5399	N	00	N
158	20240402	120533	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11740	-40	5	-0.34	455299030	38848	58.74	11740	11910	11680	15310	8250	11780	11720.01	8.52	0	-8326	12180	11980	11830	11630	11480	11905	11555	200	3530	500	8950	10	1	39994174	4695	-17.26	4.04	12	0.10	-680.00	2906.00	17440	20230526	-32.68	11230	20240329	4.54	15310	-23.32	20240105	11230	4.54	20240329	17440	-32.68	20230526	11230	4.54	20240329	0.57	N	082270	500	199 억		3407007	N	N	5399	N	00	N
159	20240402	110534	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11740	-40	5	-0.34	331927570	28300	42.79	11740	11910	11700	15310	8250	11780	11728.89	8.52	0	-8836	12180	11980	11830	11630	11480	11905	11555	200	3530	500	8950	10	1	39994174	4695	-17.26	4.04	12	0.07	-680.00	2906.00	17440	20230526	-32.68	11230	20240329	4.54	15310	-23.32	20240105	11230	4.54	20240329	17440	-32.68	20230526	11230	4.54	20240329	0.57	N	082270	500	199 억		3407007	N	N	5399	N	00	N
160	20240402	100534	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11750	-30	5	-0.25	185784650	15827	23.93	11740	11910	11700	15310	8250	11780	11738.46	8.52	0	-3593	12180	11980	11830	11630	11480	11905	11555	200	3530	500	8950	10	1	39994174	4699	-17.28	4.04	12	0.04	-680.00	2906.00	17440	20230526	-32.63	11230	20240329	4.63	15310	-23.25	20240105	11230	4.63	20240329	17440	-32.63	20230526	11230	4.63	20240329	0.57	N	082270	500	199 억		3407007	N	N	5399	N	00	N
161	20240402	090535	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11900	120	2	1.02	41826960	3557	5.38	11740	11910	11710	15310	8250	11780	11759.06	8.52	0	-1188	12180	11980	11830	11630	11480	11905	11555	200	3530	500	8950	10	1	39994174	4759	-17.50	4.09	12	0.01	-680.00	2906.00	17440	20230526	-31.77	11230	20240329	5.97	15310	-22.27	20240105	11230	5.97	20240329	17440	-31.77	20230526	11230	5.97	20240329	0.57	N	082270	500	199 억		3407007	N	N	5399	N	00	N
162	20240401	160532	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11780	0	3	0.00	785374770	66137	42.09	11890	12030	11680	15310	8250	11780	11874.98	8.52	0	-1570	12240	12010	11620	11390	11000	12125	11505	200	3530	500	8950	10	1	39994174	4711	-23.94	3.29	12	0.17	-492.00	3576.00	17440	20230526	-32.45	11230	20240329	4.90	15310	-23.06	20240105	11230	4.90	20240329	17440	-32.45	20230526	11230	4.90	20240329	0.59	N	082270	500	199 억		3407880	N	N	5399	N	00	N
163	20240401	150534	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11840	60	2	0.51	747726030	62943	40.05	11890	12030	11680	15310	8250	11780	11879.43	8.52	0	-932	12240	12010	11620	11390	11000	12125	11505	200	3530	500	8950	10	1	39994174	4735	-24.07	3.31	12	0.16	-492.00	3576.00	17440	20230526	-32.11	11230	20240329	5.43	15310	-22.66	20240105	11230	5.43	20240329	17440	-32.11	20230526	11230	5.43	20240329	0.59	N	082270	500	199 억		3407880	N	N	789	N	00	N
164	20240401	140530	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11790	10	2	0.08	694870860	58470	37.21	11890	12030	11680	15310	8250	11780	11884.24	8.52	0	467	12240	12010	11620	11390	11000	12125	11505	200	3530	500	8950	10	1	39994174	4715	-23.96	3.30	12	0.15	-492.00	3576.00	17440	20230526	-32.40	11230	20240329	4.99	15310	-22.99	20240105	11230	4.99	20240329	17440	-32.40	20230526	11230	4.99	20240329	0.59	N	082270	500	199 억		3407880	N	N	789	N	00	N
165	20240401	130528	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11840	60	2	0.51	578769850	48670	30.97	11890	12030	11680	15310	8250	11780	11891.74	8.52	0	7790	12240	12010	11620	11390	11000	12125	11505	200	3530	500	8950	10	1	39994174	4735	-24.07	3.31	12	0.12	-492.00	3576.00	17440	20230526	-32.11	11230	20240329	5.43	15310	-22.66	20240105	11230	5.43	20240329	17440	-32.11	20230526	11230	5.43	20240329	0.59	N	082270	500	199 억		3407880	N	N	789	N	00	N
166	20240401	120534	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11820	40	2	0.34	518500230	43570	27.73	11890	12030	11680	15310	8250	11780	11900.42	8.52	0	8364	12240	12010	11620	11390	11000	12125	11505	200	3530	500	8950	10	1	39994174	4727	-24.02	3.31	12	0.11	-492.00	3576.00	17440	20230526	-32.22	11230	20240329	5.25	15310	-22.80	20240105	11230	5.25	20240329	17440	-32.22	20230526	11230	5.25	20240329	0.59	N	082270	500	199 억		3407880	N	N	789	N	00	N
167	20240401	110532	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11800	20	2	0.17	458228720	38472	24.48	11890	12030	11680	15310	8250	11780	11910.73	8.52	0	7559	12240	12010	11620	11390	11000	12125	11505	200	3530	500	8950	10	1	39994174	4719	-23.98	3.30	12	0.10	-492.00	3576.00	17440	20230526	-32.34	11230	20240329	5.08	15310	-22.93	20240105	11230	5.08	20240329	17440	-32.34	20230526	11230	5.08	20240329	0.59	N	082270	500	199 억		3407880	N	N	789	N	00	N
168	20240401	100529	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12010	230	2	1.95	268557610	22616	14.39	11890	12020	11680	15310	8250	11780	11874.71	8.52	0	4017	12240	12010	11620	11390	11000	12125	11505	200	3530	500	8950	10	1	39994174	4803	-24.41	3.36	12	0.06	-492.00	3576.00	17440	20230526	-31.14	11230	20240329	6.95	15310	-21.55	20240105	11230	6.95	20240329	17440	-31.14	20230526	11230	6.95	20240329	0.59	N	082270	500	199 억		3407880	N	N	789	N	00	N
169	20240401	090530	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11730	-50	5	-0.42	30180190	2549	1.62	11890	11890	11680	15310	8250	11780	11840.20	8.52	0	1069	12240	12010	11620	11390	11000	12125	11505	200	3530	500	8950	10	1	39994174	4691	-23.84	3.28	12	0.01	-492.00	3576.00	17440	20230526	-32.74	11230	20240329	4.45	15310	-23.38	20240105	11230	4.45	20240329	17440	-32.74	20230526	11230	4.45	20240329	0.59	N	082270	500	199 억		3407880	N	N	789	N	00	N