KissMeData/082270/price/prices-20240701.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	20240731	160703	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10610	-110	5	-1.03	434992060	41253	40.61	10740	10740	10430	13930	7510	10720	10544.50	6.20	0	-3848	10993	10856	10633	10496	10273	10925	10565	200	3210	500	8140	10	1	39994174	4243	-15.60	3.65	12	0.10	-680.00	2906.00	15310	20240105	-30.70	10220	20240628	3.82	15310	-30.70	20240105	10220	3.82	20240628	15310	-30.70	20240105	10220	3.82	20240628	0.29	N	082270	500	199 억		2480302	N	N	318	N	00	N
3	20240731	150711	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10610	-110	5	-1.03	392585530	37255	36.68	10740	10740	10430	13930	7510	10720	10537.79	6.20	0	-2985	10993	10856	10633	10496	10273	10925	10565	200	3210	500	8140	10	1	39994174	4243	-15.60	3.65	12	0.09	-680.00	2906.00	15310	20240105	-30.70	10220	20240628	3.82	15310	-30.70	20240105	10220	3.82	20240628	15310	-30.70	20240105	10220	3.82	20240628	0.29	N	082270	500	199 억		2480302	N	N	1163	N	00	N
4	20240731	140711	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10610	-110	5	-1.03	330367590	31382	30.90	10740	10740	10430	13930	7510	10720	10527.30	6.20	0	-3601	10993	10856	10633	10496	10273	10925	10565	200	3210	500	8140	10	1	39994174	4243	-15.60	3.65	12	0.08	-680.00	2906.00	15310	20240105	-30.70	10220	20240628	3.82	15310	-30.70	20240105	10220	3.82	20240628	15310	-30.70	20240105	10220	3.82	20240628	0.29	N	082270	500	199 억		2480302	N	N	1163	N	00	N
5	20240731	130709	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10580	-140	5	-1.31	281773750	26795	26.38	10740	10740	10430	13930	7510	10720	10515.91	6.20	0	-3786	10993	10856	10633	10496	10273	10925	10565	200	3210	500	8140	10	1	39994174	4231	-15.56	3.64	12	0.07	-680.00	2906.00	15310	20240105	-30.89	10220	20240628	3.52	15310	-30.89	20240105	10220	3.52	20240628	15310	-30.89	20240105	10220	3.52	20240628	0.29	N	082270	500	199 억		2480302	N	N	1163	N	00	N
6	20240731	120710	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10530	-190	5	-1.77	232081410	22092	21.75	10740	10740	10430	13930	7510	10720	10505.22	6.20	0	-5081	10993	10856	10633	10496	10273	10925	10565	200	3210	500	8140	10	1	39994174	4211	-15.49	3.62	12	0.06	-680.00	2906.00	15310	20240105	-31.22	10220	20240628	3.03	15310	-31.22	20240105	10220	3.03	20240628	15310	-31.22	20240105	10220	3.03	20240628	0.29	N	082270	500	199 억		2480302	N	N	1163	N	00	N
7	20240731	110711	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10550	-170	5	-1.59	165895490	15790	15.55	10740	10740	10430	13930	7510	10720	10506.36	6.20	0	-5841	10993	10856	10633	10496	10273	10925	10565	200	3210	500	8140	10	1	39994174	4219	-15.51	3.63	12	0.04	-680.00	2906.00	15310	20240105	-31.09	10220	20240628	3.23	15310	-31.09	20240105	10220	3.23	20240628	15310	-31.09	20240105	10220	3.23	20240628	0.29	N	082270	500	199 억		2480302	N	N	1163	N	00	N
8	20240731	100708	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10510	-210	5	-1.96	131896670	12560	12.37	10740	10740	10430	13930	7510	10720	10501.33	6.20	0	-4231	10993	10856	10633	10496	10273	10925	10565	200	3210	500	8140	10	1	39994174	4203	-15.46	3.62	12	0.03	-680.00	2906.00	15310	20240105	-31.35	10220	20240628	2.84	15310	-31.35	20240105	10220	2.84	20240628	15310	-31.35	20240105	10220	2.84	20240628	0.29	N	082270	500	199 억		2480302	N	N	1163	N	00	N
9	20240731	090705	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10520	-200	5	-1.87	25604910	2416	2.38	10740	10740	10520	13930	7510	10720	10598.06	6.20	0	-477	10993	10856	10633	10496	10273	10925	10565	200	3210	500	8140	10	1	39994174	4207	-15.47	3.62	12	0.01	-680.00	2906.00	15310	20240105	-31.29	10220	20240628	2.94	15310	-31.29	20240105	10220	2.94	20240628	15310	-31.29	20240105	10220	2.94	20240628	0.29	N	082270	500	199 억		2480302	N	N	1163	N	00	N
10	20240730	160651	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10720	-110	5	-1.02	1073852250	101559	260.78	10700	10770	10410	14070	7590	10830	10573.68	6.23	0	-17507	11116	10972	10816	10672	10516	10895	10595	200	3240	500	8230	10	1	39994174	4287	-15.76	3.69	12	0.25	-680.00	2906.00	15310	20240105	-29.98	10220	20240628	4.89	15310	-29.98	20240105	10220	4.89	20240628	15310	-29.98	20240105	10220	4.89	20240628	0.29	N	082270	500	199 억		2492696	N	N	1163	N	00	N
11	20240730	150703	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10490	-340	5	-3.14	755445450	71634	183.94	10700	10770	10410	14070	7590	10830	10545.91	6.23	0	-3826	11116	10972	10816	10672	10516	10895	10595	200	3240	500	8230	10	1	39994174	4195	-15.43	3.61	12	0.18	-680.00	2906.00	15310	20240105	-31.48	10220	20240628	2.64	15310	-31.48	20240105	10220	2.64	20240628	15310	-31.48	20240105	10220	2.64	20240628	0.29	N	082270	500	199 억		2492696	N	N	0	N	00	N
12	20240730	140654	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10420	-410	5	-3.79	693861850	65738	168.80	10700	10770	10410	14070	7590	10830	10554.96	6.23	0	-2742	11116	10972	10816	10672	10516	10895	10595	200	3240	500	8230	10	1	39994174	4167	-15.32	3.59	12	0.16	-680.00	2906.00	15310	20240105	-31.94	10220	20240628	1.96	15310	-31.94	20240105	10220	1.96	20240628	15310	-31.94	20240105	10220	1.96	20240628	0.29	N	082270	500	199 억		2492696	N	N	0	N	00	N
13	20240730	130700	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10500	-330	5	-3.05	539301000	50950	130.83	10700	10770	10440	14070	7590	10830	10584.91	6.23	0	-573	11116	10972	10816	10672	10516	10895	10595	200	3240	500	8230	10	1	39994174	4199	-15.44	3.61	12	0.13	-680.00	2906.00	15310	20240105	-31.42	10220	20240628	2.74	15310	-31.42	20240105	10220	2.74	20240628	15310	-31.42	20240105	10220	2.74	20240628	0.29	N	082270	500	199 억		2492696	N	N	0	N	00	N
14	20240730	120654	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10530	-300	5	-2.77	409385000	38567	99.03	10700	10770	10510	14070	7590	10830	10614.90	6.23	0	2178	11116	10972	10816	10672	10516	10895	10595	200	3240	500	8230	10	1	39994174	4211	-15.49	3.62	12	0.10	-680.00	2906.00	15310	20240105	-31.22	10220	20240628	3.03	15310	-31.22	20240105	10220	3.03	20240628	15310	-31.22	20240105	10220	3.03	20240628	0.29	N	082270	500	199 억		2492696	N	N	0	N	00	N
15	20240730	110701	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10610	-220	5	-2.03	239446000	22476	57.71	10700	10770	10600	14070	7590	10830	10653.41	6.23	0	-978	11116	10972	10816	10672	10516	10895	10595	200	3240	500	8230	10	1	39994174	4243	-15.60	3.65	12	0.06	-680.00	2906.00	15310	20240105	-30.70	10220	20240628	3.82	15310	-30.70	20240105	10220	3.82	20240628	15310	-30.70	20240105	10220	3.82	20240628	0.29	N	082270	500	199 억		2492696	N	N	0	N	00	N
16	20240730	100702	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10700	-130	5	-1.20	99097380	9282	23.83	10700	10770	10640	14070	7590	10830	10676.30	6.23	0	-2877	11116	10972	10816	10672	10516	10895	10595	200	3240	500	8230	10	1	39994174	4279	-15.74	3.68	12	0.02	-680.00	2906.00	15310	20240105	-30.11	10220	20240628	4.70	15310	-30.11	20240105	10220	4.70	20240628	15310	-30.11	20240105	10220	4.70	20240628	0.29	N	082270	500	199 억		2492696	N	N	0	N	00	N
17	20240730	090703	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10770	-60	5	-0.55	27574090	2579	6.62	10700	10770	10670	14070	7590	10830	10691.78	6.23	0	-269	11116	10972	10816	10672	10516	10895	10595	200	3240	500	8230	10	1	39994174	4307	-15.84	3.71	12	0.01	-680.00	2906.00	15310	20240105	-29.65	10220	20240628	5.38	15310	-29.65	20240105	10220	5.38	20240628	15310	-29.65	20240105	10220	5.38	20240628	0.29	N	082270	500	199 억		2492696	N	N	0	N	00	N
18	20240729	160651	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10830	90	2	0.84	414884890	38523	37.62	10960	10960	10660	13960	7520	10740	10769.80	6.27	0	-2993	11133	10936	10783	10586	10433	10860	10510	200	3220	500	8160	10	1	39994174	4331	-15.93	3.73	12	0.10	-680.00	2906.00	15310	20240105	-29.26	10220	20240628	5.97	15310	-29.26	20240105	10220	5.97	20240628	15310	-29.26	20240105	10220	5.97	20240628	0.31	N	082270	500	199 억		2505866	N	N	1	N	00	N
19	20240729	150658	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10730	-10	5	-0.09	351668170	32649	31.88	10960	10960	10660	13960	7520	10740	10771.18	6.27	0	-278	11133	10936	10783	10586	10433	10860	10510	200	3220	500	8160	10	1	39994174	4291	-15.78	3.69	12	0.08	-680.00	2906.00	15310	20240105	-29.92	10220	20240628	4.99	15310	-29.92	20240105	10220	4.99	20240628	15310	-29.92	20240105	10220	4.99	20240628	0.31	N	082270	500	199 억		2505866	N	N	1	N	00	N
20	20240729	140705	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10770	30	2	0.28	293877800	27258	26.62	10960	10960	10660	13960	7520	10740	10781.34	6.27	0	985	11133	10936	10783	10586	10433	10860	10510	200	3220	500	8160	10	1	39994174	4307	-15.84	3.71	12	0.07	-680.00	2906.00	15310	20240105	-29.65	10220	20240628	5.38	15310	-29.65	20240105	10220	5.38	20240628	15310	-29.65	20240105	10220	5.38	20240628	0.31	N	082270	500	199 억		2505866	N	N	1	N	00	N
21	20240729	130705	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10770	30	2	0.28	238657680	22129	21.61	10960	10960	10660	13960	7520	10740	10784.84	6.27	0	-190	11133	10936	10783	10586	10433	10860	10510	200	3220	500	8160	10	1	39994174	4307	-15.84	3.71	12	0.06	-680.00	2906.00	15310	20240105	-29.65	10220	20240628	5.38	15310	-29.65	20240105	10220	5.38	20240628	15310	-29.65	20240105	10220	5.38	20240628	0.31	N	082270	500	199 억		2505866	N	N	1	N	00	N
22	20240729	120659	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10720	-20	5	-0.19	186166190	17234	16.83	10960	10960	10710	13960	7520	10740	10802.26	6.27	0	-371	11133	10936	10783	10586	10433	10860	10510	200	3220	500	8160	10	1	39994174	4287	-15.76	3.69	12	0.04	-680.00	2906.00	15310	20240105	-29.98	10220	20240628	4.89	15310	-29.98	20240105	10220	4.89	20240628	15310	-29.98	20240105	10220	4.89	20240628	0.31	N	082270	500	199 억		2505866	N	N	1	N	00	N
23	20240729	110655	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10770	30	2	0.28	151180290	13975	13.65	10960	10960	10750	13960	7520	10740	10817.91	6.27	0	1551	11133	10936	10783	10586	10433	10860	10510	200	3220	500	8160	10	1	39994174	4307	-15.84	3.71	12	0.03	-680.00	2906.00	15310	20240105	-29.65	10220	20240628	5.38	15310	-29.65	20240105	10220	5.38	20240628	15310	-29.65	20240105	10220	5.38	20240628	0.31	N	082270	500	199 억		2505866	N	N	1	N	00	N
24	20240729	100653	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10800	60	2	0.56	121034420	11180	10.92	10960	10960	10770	13960	7520	10740	10825.98	6.27	0	2535	11133	10936	10783	10586	10433	10860	10510	200	3220	500	8160	10	1	39994174	4319	-15.88	3.72	12	0.03	-680.00	2906.00	15310	20240105	-29.46	10220	20240628	5.68	15310	-29.46	20240105	10220	5.68	20240628	15310	-29.46	20240105	10220	5.68	20240628	0.31	N	082270	500	199 억		2505866	N	N	1	N	00	N
25	20240729	090652	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10820	80	2	0.74	5877860	539	0.53	10960	10960	10770	13960	7520	10740	10905.12	6.27	0	177	11133	10936	10783	10586	10433	10860	10510	200	3220	500	8160	10	1	39994174	4327	-15.91	3.72	12	0.00	-680.00	2906.00	15310	20240105	-29.33	10220	20240628	5.87	15310	-29.33	20240105	10220	5.87	20240628	15310	-29.33	20240105	10220	5.87	20240628	0.31	N	082270	500	199 억		2505866	N	N	1	N	00	N
26	20240726	160642	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10740	-140	5	-1.29	1102690260	102315	119.60	10880	10980	10630	14140	7620	10880	10777.41	6.33	0	-12424	11226	11052	10816	10642	10406	11140	10730	200	3260	500	8260	10	1	39994174	4295	-15.79	3.70	12	0.26	-680.00	2906.00	15310	20240105	-29.85	10220	20240628	5.09	15310	-29.85	20240105	10220	5.09	20240628	15310	-29.85	20240105	10220	5.09	20240628	0.31	N	082270	500	199 억		2531862	N	N	1	N	00	N
27	20240726	150650	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10730	-150	5	-1.38	903134000	83835	98.00	10880	10980	10630	14140	7620	10880	10772.76	6.33	0	-5196	11226	11052	10816	10642	10406	11140	10730	200	3260	500	8260	10	1	39994174	4291	-15.78	3.69	12	0.21	-680.00	2906.00	15310	20240105	-29.92	10220	20240628	4.99	15310	-29.92	20240105	10220	4.99	20240628	15310	-29.92	20240105	10220	4.99	20240628	0.31	N	082270	500	199 억		2531862	N	N	0	N	00	N
28	20240726	140650	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10670	-210	5	-1.93	716088990	66315	77.52	10880	10980	10650	14140	7620	10880	10798.30	6.33	0	-3704	11226	11052	10816	10642	10406	11140	10730	200	3260	500	8260	10	1	39994174	4267	-15.69	3.67	12	0.17	-680.00	2906.00	15310	20240105	-30.31	10220	20240628	4.40	15310	-30.31	20240105	10220	4.40	20240628	15310	-30.31	20240105	10220	4.40	20240628	0.31	N	082270	500	199 억		2531862	N	N	0	N	00	N
29	20240726	130650	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10690	-190	5	-1.75	587851600	54340	63.52	10880	10980	10650	14140	7620	10880	10818.03	6.33	0	-3753	11226	11052	10816	10642	10406	11140	10730	200	3260	500	8260	10	1	39994174	4275	-15.72	3.68	12	0.14	-680.00	2906.00	15310	20240105	-30.18	10220	20240628	4.60	15310	-30.18	20240105	10220	4.60	20240628	15310	-30.18	20240105	10220	4.60	20240628	0.31	N	082270	500	199 억		2531862	N	N	0	N	00	N
30	20240726	120654	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10960	80	2	0.74	290467070	26657	31.16	10880	10980	10770	14140	7620	10880	10896.47	6.33	0	-6944	11226	11052	10816	10642	10406	11140	10730	200	3260	500	8260	10	1	39994174	4383	-16.12	3.77	12	0.07	-680.00	2906.00	15310	20240105	-28.41	10220	20240628	7.24	15310	-28.41	20240105	10220	7.24	20240628	15310	-28.41	20240105	10220	7.24	20240628	0.31	N	082270	500	199 억		2531862	N	N	0	N	00	N
31	20240726	110652	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10870	-10	5	-0.09	169976250	15581	18.21	10880	10980	10810	14140	7620	10880	10909.20	6.33	0	-3588	11226	11052	10816	10642	10406	11140	10730	200	3260	500	8260	10	1	39994174	4347	-15.99	3.74	12	0.04	-680.00	2906.00	15310	20240105	-29.00	10220	20240628	6.36	15310	-29.00	20240105	10220	6.36	20240628	15310	-29.00	20240105	10220	6.36	20240628	0.31	N	082270	500	199 억		2531862	N	N	0	N	00	N
32	20240726	100651	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10950	70	2	0.64	120832340	11069	12.94	10880	10980	10810	14140	7620	10880	10916.28	6.33	0	-3247	11226	11052	10816	10642	10406	11140	10730	200	3260	500	8260	10	1	39994174	4379	-16.10	3.77	12	0.03	-680.00	2906.00	15310	20240105	-28.48	10220	20240628	7.14	15310	-28.48	20240105	10220	7.14	20240628	15310	-28.48	20240105	10220	7.14	20240628	0.31	N	082270	500	199 억		2531862	N	N	0	N	00	N
33	20240726	090645	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10870	-10	5	-0.09	12050850	1103	1.29	10880	10940	10820	14140	7620	10880	10925.52	6.33	0	-702	11226	11052	10816	10642	10406	11140	10730	200	3260	500	8260	10	1	39994174	4347	-15.99	3.74	12	0.00	-680.00	2906.00	15310	20240105	-29.00	10220	20240628	6.36	15310	-29.00	20240105	10220	6.36	20240628	15310	-29.00	20240105	10220	6.36	20240628	0.31	N	082270	500	199 억		2531862	N	N	0	N	00	N
34	20240725	160647	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10880	130	2	1.21	924647840	85519	114.93	10770	10990	10580	13970	7530	10750	10812.19	6.39	0	3512	11150	10950	10740	10540	10330	11050	10640	200	3220	500	8170	10	1	39994174	4351	-16.00	3.74	12	0.21	-680.00	2906.00	15310	20240105	-28.94	10220	20240628	6.46	15310	-28.94	20240105	10220	6.46	20240628	15310	-28.94	20240105	10220	6.46	20240628	0.31	N	082270	500	199 억		2557585	N	N	414	N	00	N
35	20240725	150656	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10850	100	2	0.93	826155410	76437	102.73	10770	10990	10580	13970	7530	10750	10808.32	6.39	0	3636	11150	10950	10740	10540	10330	11050	10640	200	3220	500	8170	10	1	39994174	4339	-15.96	3.73	12	0.19	-680.00	2906.00	15310	20240105	-29.13	10220	20240628	6.16	15310	-29.13	20240105	10220	6.16	20240628	15310	-29.13	20240105	10220	6.16	20240628	0.31	N	082270	500	199 억		2557585	N	N	414	N	00	N
36	20240725	140655	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10870	120	2	1.12	619292350	57335	77.05	10770	10990	10580	13970	7530	10750	10801.30	6.39	0	1948	11150	10950	10740	10540	10330	11050	10640	200	3220	500	8170	10	1	39994174	4347	-15.99	3.74	12	0.14	-680.00	2906.00	15310	20240105	-29.00	10220	20240628	6.36	15310	-29.00	20240105	10220	6.36	20240628	15310	-29.00	20240105	10220	6.36	20240628	0.31	N	082270	500	199 억		2557585	N	N	414	N	00	N
37	20240725	130649	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10870	120	2	1.12	542541770	50273	67.56	10770	10990	10580	13970	7530	10750	10791.91	6.39	0	2052	11150	10950	10740	10540	10330	11050	10640	200	3220	500	8170	10	1	39994174	4347	-15.99	3.74	12	0.13	-680.00	2906.00	15310	20240105	-29.00	10220	20240628	6.36	15310	-29.00	20240105	10220	6.36	20240628	15310	-29.00	20240105	10220	6.36	20240628	0.31	N	082270	500	199 억		2557585	N	N	414	N	00	N
38	20240725	120653	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10840	90	2	0.84	485917490	45061	60.56	10770	10990	10580	13970	7530	10750	10783.55	6.39	0	2069	11150	10950	10740	10540	10330	11050	10640	200	3220	500	8170	10	1	39994174	4335	-15.94	3.73	12	0.11	-680.00	2906.00	15310	20240105	-29.20	10220	20240628	6.07	15310	-29.20	20240105	10220	6.07	20240628	15310	-29.20	20240105	10220	6.07	20240628	0.31	N	082270	500	199 억		2557585	N	N	414	N	00	N
39	20240725	110648	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10860	110	2	1.02	359415040	33430	44.93	10770	10860	10580	13970	7530	10750	10751.27	6.39	0	3219	11150	10950	10740	10540	10330	11050	10640	200	3220	500	8170	10	1	39994174	4343	-15.97	3.74	12	0.08	-680.00	2906.00	15310	20240105	-29.07	10220	20240628	6.26	15310	-29.07	20240105	10220	6.26	20240628	15310	-29.07	20240105	10220	6.26	20240628	0.31	N	082270	500	199 억		2557585	N	N	414	N	00	N
40	20240725	100647	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10760	10	2	0.09	235986680	22001	29.57	10770	10820	10580	13970	7530	10750	10726.18	6.39	0	-905	11150	10950	10740	10540	10330	11050	10640	200	3220	500	8170	10	1	39994174	4303	-15.82	3.70	12	0.06	-680.00	2906.00	15310	20240105	-29.72	10220	20240628	5.28	15310	-29.72	20240105	10220	5.28	20240628	15310	-29.72	20240105	10220	5.28	20240628	0.31	N	082270	500	199 억		2557585	N	N	414	N	00	N
41	20240725	090645	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10630	-120	5	-1.12	45298400	4243	5.70	10770	10770	10600	13970	7530	10750	10676.03	6.39	0	-1068	11150	10950	10740	10540	10330	11050	10640	200	3220	500	8170	10	1	39994174	4251	-15.63	3.66	12	0.01	-680.00	2906.00	15310	20240105	-30.57	10220	20240628	4.01	15310	-30.57	20240105	10220	4.01	20240628	15310	-30.57	20240105	10220	4.01	20240628	0.31	N	082270	500	199 억		2557585	N	N	414	N	00	N
42	20240724	160641	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10750	10	2	0.09	795477490	74398	146.12	10640	10940	10530	13960	7520	10740	10692.19	6.40	0	-1557	11186	10962	10836	10612	10486	10900	10550	200	3220	500	8160	10	1	39994174	4299	-15.81	3.70	12	0.19	-680.00	2906.00	15310	20240105	-29.78	10220	20240628	5.19	15310	-29.78	20240105	10220	5.19	20240628	15310	-29.78	20240105	10220	5.19	20240628	0.32	N	082270	500	199 억		2558484	N	N	414	N	00	N
43	20240724	150653	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10650	-90	5	-0.84	657498700	61518	120.82	10640	10940	10530	13960	7520	10740	10687.91	6.40	0	1000	11186	10962	10836	10612	10486	10900	10550	200	3220	500	8160	10	1	39994174	4259	-15.66	3.66	12	0.15	-680.00	2906.00	15310	20240105	-30.44	10220	20240628	4.21	15310	-30.44	20240105	10220	4.21	20240628	15310	-30.44	20240105	10220	4.21	20240628	0.32	N	082270	500	199 억		2558484	N	N	3395	N	00	N
44	20240724	140648	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10650	-90	5	-0.84	481164400	44881	88.15	10640	10940	10600	13960	7520	10740	10720.89	6.40	0	1706	11186	10962	10836	10612	10486	10900	10550	200	3220	500	8160	10	1	39994174	4259	-15.66	3.66	12	0.11	-680.00	2906.00	15310	20240105	-30.44	10220	20240628	4.21	15310	-30.44	20240105	10220	4.21	20240628	15310	-30.44	20240105	10220	4.21	20240628	0.32	N	082270	500	199 억		2558484	N	N	3395	N	00	N
45	20240724	130654	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10680	-60	5	-0.56	451273520	42077	82.64	10640	10940	10600	13960	7520	10740	10724.95	6.40	0	3035	11186	10962	10836	10612	10486	10900	10550	200	3220	500	8160	10	1	39994174	4271	-15.71	3.68	12	0.11	-680.00	2906.00	15310	20240105	-30.24	10220	20240628	4.50	15310	-30.24	20240105	10220	4.50	20240628	15310	-30.24	20240105	10220	4.50	20240628	0.32	N	082270	500	199 억		2558484	N	N	3395	N	00	N
46	20240724	120653	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10670	-70	5	-0.65	422202090	39355	77.30	10640	10940	10600	13960	7520	10740	10728.04	6.40	0	1952	11186	10962	10836	10612	10486	10900	10550	200	3220	500	8160	10	1	39994174	4267	-15.69	3.67	12	0.10	-680.00	2906.00	15310	20240105	-30.31	10220	20240628	4.40	15310	-30.31	20240105	10220	4.40	20240628	15310	-30.31	20240105	10220	4.40	20240628	0.32	N	082270	500	199 억		2558484	N	N	3395	N	00	N
47	20240724	110650	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10800	60	2	0.56	293555680	27302	53.62	10640	10940	10620	13960	7520	10740	10752.17	6.40	0	2124	11186	10962	10836	10612	10486	10900	10550	200	3220	500	8160	10	1	39994174	4319	-15.88	3.72	12	0.07	-680.00	2906.00	15310	20240105	-29.46	10220	20240628	5.68	15310	-29.46	20240105	10220	5.68	20240628	15310	-29.46	20240105	10220	5.68	20240628	0.32	N	082270	500	199 억		2558484	N	N	3395	N	00	N
48	20240724	100702	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10720	-20	5	-0.19	118723080	11087	21.78	10640	10940	10620	13960	7520	10740	10708.31	6.40	0	-1653	11186	10962	10836	10612	10486	10900	10550	200	3220	500	8160	10	1	39994174	4287	-15.76	3.69	12	0.03	-680.00	2906.00	15310	20240105	-29.98	10220	20240628	4.89	15310	-29.98	20240105	10220	4.89	20240628	15310	-29.98	20240105	10220	4.89	20240628	0.32	N	082270	500	199 억		2558484	N	N	3395	N	00	N
49	20240724	090646	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10630	-110	5	-1.02	15488460	1455	2.86	10640	10690	10630	13960	7520	10740	10644.99	6.40	0	-682	11186	10962	10836	10612	10486	10900	10550	200	3220	500	8160	10	1	39994174	4251	-15.63	3.66	12	0.00	-680.00	2906.00	15310	20240105	-30.57	10220	20240628	4.01	15310	-30.57	20240105	10220	4.01	20240628	15310	-30.57	20240105	10220	4.01	20240628	0.32	N	082270	500	199 억		2558484	N	N	3395	N	00	N
50	20240723	160639	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10740	-210	5	-1.92	552674510	50889	83.38	10850	11060	10710	14230	7670	10950	10860.39	6.41	0	-3382	11336	11142	10916	10722	10496	11240	10820	200	3280	500	8320	10	1	39994174	4295	-15.79	3.70	12	0.13	-680.00	2906.00	15310	20240105	-29.85	10220	20240628	5.09	15310	-29.85	20240105	10220	5.09	20240628	15310	-29.85	20240105	10220	5.09	20240628	0.36	N	082270	500	199 억		2562642	N	N	3395	N	00	N
51	20240723	150654	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10750	-200	5	-1.83	471213340	43307	70.96	10850	11060	10710	14230	7670	10950	10880.77	6.41	0	-1494	11336	11142	10916	10722	10496	11240	10820	200	3280	500	8320	10	1	39994174	4299	-15.81	3.70	12	0.11	-680.00	2906.00	15310	20240105	-29.78	10220	20240628	5.19	15310	-29.78	20240105	10220	5.19	20240628	15310	-29.78	20240105	10220	5.19	20240628	0.36	N	082270	500	199 억		2562642	N	N	401	N	00	N
52	20240723	140643	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10880	-70	5	-0.64	315837370	28941	47.42	10850	11060	10850	14230	7670	10950	10913.15	6.41	0	1249	11336	11142	10916	10722	10496	11240	10820	200	3280	500	8320	10	1	39994174	4351	-16.00	3.74	12	0.07	-680.00	2906.00	15310	20240105	-28.94	10220	20240628	6.46	15310	-28.94	20240105	10220	6.46	20240628	15310	-28.94	20240105	10220	6.46	20240628	0.36	N	082270	500	199 억		2562642	N	N	401	N	00	N
53	20240723	130639	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10950	0	3	0.00	273507020	25063	41.06	10850	11060	10850	14230	7670	10950	10912.78	6.41	0	2714	11336	11142	10916	10722	10496	11240	10820	200	3280	500	8320	10	1	39994174	4379	-16.10	3.77	12	0.06	-680.00	2906.00	15310	20240105	-28.48	10220	20240628	7.14	15310	-28.48	20240105	10220	7.14	20240628	15310	-28.48	20240105	10220	7.14	20240628	0.36	N	082270	500	199 억		2562642	N	N	401	N	00	N
54	20240723	120644	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10940	-10	5	-0.09	207216840	18980	31.10	10850	11060	10850	14230	7670	10950	10917.64	6.41	0	2334	11336	11142	10916	10722	10496	11240	10820	200	3280	500	8320	10	1	39994174	4375	-16.09	3.76	12	0.05	-680.00	2906.00	15310	20240105	-28.54	10220	20240628	7.05	15310	-28.54	20240105	10220	7.05	20240628	15310	-28.54	20240105	10220	7.05	20240628	0.36	N	082270	500	199 억		2562642	N	N	401	N	00	N
55	20240723	110647	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11010	60	2	0.55	199427910	18269	29.93	10850	11060	10850	14230	7670	10950	10916.19	6.41	0	2564	11336	11142	10916	10722	10496	11240	10820	200	3280	500	8320	10	1	39994174	4403	-16.19	3.79	12	0.05	-680.00	2906.00	15310	20240105	-28.09	10220	20240628	7.73	15310	-28.09	20240105	10220	7.73	20240628	15310	-28.09	20240105	10220	7.73	20240628	0.36	N	082270	500	199 억		2562642	N	N	401	N	00	N
56	20240723	100644	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10920	-30	5	-0.27	141209750	12931	21.19	10850	11060	10850	14230	7670	10950	10920.25	6.41	0	3649	11336	11142	10916	10722	10496	11240	10820	200	3280	500	8320	10	1	39994174	4367	-16.06	3.76	12	0.03	-680.00	2906.00	15310	20240105	-28.67	10220	20240628	6.85	15310	-28.67	20240105	10220	6.85	20240628	15310	-28.67	20240105	10220	6.85	20240628	0.36	N	082270	500	199 억		2562642	N	N	401	N	00	N
57	20240723	090648	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10940	-10	5	-0.09	12807690	1177	1.93	10850	11040	10850	14230	7670	10950	10881.64	6.41	0	-634	11336	11142	10916	10722	10496	11240	10820	200	3280	500	8320	10	1	39994174	4375	-16.09	3.76	12	0.00	-680.00	2906.00	15310	20240105	-28.54	10220	20240628	7.05	15310	-28.54	20240105	10220	7.05	20240628	15310	-28.54	20240105	10220	7.05	20240628	0.36	N	082270	500	199 억		2562642	N	N	401	N	00	N
58	20240722	160637	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10950	50	2	0.46	661170230	61034	72.53	10900	11110	10690	14170	7630	10900	10832.82	6.42	0	-4268	11353	11126	10983	10756	10613	11055	10685	200	3270	500	8280	10	1	39994174	4379	-16.10	3.77	12	0.15	-680.00	2906.00	15310	20240105	-28.48	10220	20240628	7.14	15310	-28.48	20240105	10220	7.14	20240628	15310	-28.48	20240105	10220	7.14	20240628	0.38	N	082270	500	199 억		2569611	N	N	401	N	00	N
59	20240722	150643	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10880	-20	5	-0.18	570271150	52711	62.64	10900	11110	10690	14170	7630	10900	10818.83	6.42	0	-1396	11353	11126	10983	10756	10613	11055	10685	200	3270	500	8280	10	1	39994174	4351	-16.00	3.74	12	0.13	-680.00	2906.00	15310	20240105	-28.94	10220	20240628	6.46	15310	-28.94	20240105	10220	6.46	20240628	15310	-28.94	20240105	10220	6.46	20240628	0.38	N	082270	500	199 억		2569611	N	N	0	N	00	N
60	20240722	140644	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10720	-180	5	-1.65	489294760	45205	53.72	10900	11110	10690	14170	7630	10900	10823.91	6.42	0	-358	11353	11126	10983	10756	10613	11055	10685	200	3270	500	8280	10	1	39994174	4287	-15.76	3.69	12	0.11	-680.00	2906.00	15310	20240105	-29.98	10220	20240628	4.89	15310	-29.98	20240105	10220	4.89	20240628	15310	-29.98	20240105	10220	4.89	20240628	0.38	N	082270	500	199 억		2569611	N	N	0	N	00	N
61	20240722	130642	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10770	-130	5	-1.19	331993590	30554	36.31	10900	11110	10740	14170	7630	10900	10865.80	6.42	0	-2543	11353	11126	10983	10756	10613	11055	10685	200	3270	500	8280	10	1	39994174	4307	-15.84	3.71	12	0.08	-680.00	2906.00	15310	20240105	-29.65	10220	20240628	5.38	15310	-29.65	20240105	10220	5.38	20240628	15310	-29.65	20240105	10220	5.38	20240628	0.38	N	082270	500	199 억		2569611	N	N	0	N	00	N
62	20240722	120643	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10790	-110	5	-1.01	279375520	25673	30.51	10900	11110	10780	14170	7630	10900	10882.08	6.42	0	-2354	11353	11126	10983	10756	10613	11055	10685	200	3270	500	8280	10	1	39994174	4315	-15.87	3.71	12	0.06	-680.00	2906.00	15310	20240105	-29.52	10220	20240628	5.58	15310	-29.52	20240105	10220	5.58	20240628	15310	-29.52	20240105	10220	5.58	20240628	0.38	N	082270	500	199 억		2569611	N	N	0	N	00	N
63	20240722	110638	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10800	-100	5	-0.92	219224710	20105	23.89	10900	11110	10800	14170	7630	10900	10903.99	6.42	0	-2669	11353	11126	10983	10756	10613	11055	10685	200	3270	500	8280	10	1	39994174	4319	-15.88	3.72	12	0.05	-680.00	2906.00	15310	20240105	-29.46	10220	20240628	5.68	15310	-29.46	20240105	10220	5.68	20240628	15310	-29.46	20240105	10220	5.68	20240628	0.38	N	082270	500	199 억		2569611	N	N	0	N	00	N
64	20240722	100642	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10930	30	2	0.28	141995670	12985	15.43	10900	11110	10820	14170	7630	10900	10935.36	6.42	0	-2181	11353	11126	10983	10756	10613	11055	10685	200	3270	500	8280	10	1	39994174	4371	-16.07	3.76	12	0.03	-680.00	2906.00	15310	20240105	-28.61	10220	20240628	6.95	15310	-28.61	20240105	10220	6.95	20240628	15310	-28.61	20240105	10220	6.95	20240628	0.38	N	082270	500	199 억		2569611	N	N	0	N	00	N
65	20240722	090642	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10950	50	2	0.46	33249060	3052	3.63	10900	11110	10820	14170	7630	10900	10894.19	6.42	0	-1704	11353	11126	10983	10756	10613	11055	10685	200	3270	500	8280	10	1	39994174	4379	-16.10	3.77	12	0.01	-680.00	2906.00	15310	20240105	-28.48	10220	20240628	7.14	15310	-28.48	20240105	10220	7.14	20240628	15310	-28.48	20240105	10220	7.14	20240628	0.38	N	082270	500	199 억		2569611	N	N	0	N	00	N
66	20240719	160627	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10900	-240	5	-2.15	924814370	84150	152.65	11110	11210	10840	14480	7800	11140	10990.07	6.41	0	-830	11726	11432	11256	10962	10786	11345	10875	200	3340	500	8460	10	1	39994174	4359	-16.03	3.75	12	0.21	-680.00	2906.00	15310	20240105	-28.80	10220	20240628	6.65	15310	-28.80	20240105	10220	6.65	20240628	15310	-28.80	20240105	10220	6.65	20240628	0.38	N	082270	500	199 억		2562824	N	N	1382	N	00	N
67	20240719	150633	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11000	-140	5	-1.26	782370410	71340	129.41	11110	11210	10840	14480	7800	11140	10966.78	6.41	0	7375	11726	11432	11256	10962	10786	11345	10875	200	3340	500	8460	10	1	39994174	4399	-16.18	3.79	12	0.18	-680.00	2906.00	15310	20240105	-28.15	10220	20240628	7.63	15310	-28.15	20240105	10220	7.63	20240628	15310	-28.15	20240105	10220	7.63	20240628	0.38	N	082270	500	199 억		2562824	N	N	1382	N	00	N
68	20240719	140637	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10890	-250	5	-2.24	686389130	62584	113.53	11110	11210	10840	14480	7800	11140	10967.49	6.41	0	8084	11726	11432	11256	10962	10786	11345	10875	200	3340	500	8460	10	1	39994174	4355	-16.01	3.75	12	0.16	-680.00	2906.00	15310	20240105	-28.87	10220	20240628	6.56	15310	-28.87	20240105	10220	6.56	20240628	15310	-28.87	20240105	10220	6.56	20240628	0.38	N	082270	500	199 억		2562824	N	N	1382	N	00	N
69	20240719	130628	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10910	-230	5	-2.06	594767350	54176	98.27	11110	11210	10880	14480	7800	11140	10978.43	6.41	0	8967	11726	11432	11256	10962	10786	11345	10875	200	3340	500	8460	10	1	39994174	4363	-16.04	3.75	12	0.14	-680.00	2906.00	15310	20240105	-28.74	10220	20240628	6.75	15310	-28.74	20240105	10220	6.75	20240628	15310	-28.74	20240105	10220	6.75	20240628	0.38	N	082270	500	199 억		2562824	N	N	1382	N	00	N
70	20240719	120628	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10950	-190	5	-1.71	559463880	50944	92.41	11110	11210	10880	14480	7800	11140	10981.94	6.41	0	10737	11726	11432	11256	10962	10786	11345	10875	200	3340	500	8460	10	1	39994174	4379	-16.10	3.77	12	0.13	-680.00	2906.00	15310	20240105	-28.48	10220	20240628	7.14	15310	-28.48	20240105	10220	7.14	20240628	15310	-28.48	20240105	10220	7.14	20240628	0.38	N	082270	500	199 억		2562824	N	N	1382	N	00	N
71	20240719	110633	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10970	-170	5	-1.53	421500170	38302	69.48	11110	11210	10890	14480	7800	11140	11004.65	6.41	0	5069	11726	11432	11256	10962	10786	11345	10875	200	3340	500	8460	10	1	39994174	4387	-16.13	3.77	12	0.10	-680.00	2906.00	15310	20240105	-28.35	10220	20240628	7.34	15310	-28.35	20240105	10220	7.34	20240628	15310	-28.35	20240105	10220	7.34	20240628	0.38	N	082270	500	199 억		2562824	N	N	1382	N	00	N
72	20240719	100538	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10950	-190	5	-1.71	215871360	19560	35.48	11110	11210	10920	14480	7800	11140	11036.37	6.41	0	-792	11726	11432	11256	10962	10786	11345	10875	200	3340	500	8460	10	1	39994174	4379	-16.10	3.77	12	0.05	-680.00	2906.00	15310	20240105	-28.48	10220	20240628	7.14	15310	-28.48	20240105	10220	7.14	20240628	15310	-28.48	20240105	10220	7.14	20240628	0.38	N	082270	500	199 억		2562824	N	N	1382	N	00	N
73	20240719	090642	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11030	-110	5	-0.99	45936050	4139	7.51	11110	11210	11010	14480	7800	11140	11098.35	6.41	0	-1586	11726	11432	11256	10962	10786	11345	10875	200	3340	500	8460	10	1	39994174	4411	-16.22	3.80	12	0.01	-680.00	2906.00	15310	20240105	-27.96	10220	20240628	7.93	15310	-27.96	20240105	10220	7.93	20240628	15310	-27.96	20240105	10220	7.93	20240628	0.38	N	082270	500	199 억		2562824	N	N	1382	N	00	N
74	20240718	160620	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11140	-140	5	-1.24	618433160	54742	71.58	11390	11550	11080	14660	7900	11280	11297.23	6.47	0	-7842	11860	11570	11340	11050	10820	11455	10935	200	3380	500	8570	10	1	39994174	4455	-16.38	3.83	12	0.14	-680.00	2906.00	15310	20240105	-27.24	10220	20240628	9.00	15310	-27.24	20240105	10220	9.00	20240628	15310	-27.24	20240105	10220	9.00	20240628	0.38	N	082270	500	199 억		2585648	N	N	1382	N	00	N
75	20240718	150629	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11150	-130	5	-1.15	555638800	49114	64.22	11390	11550	11080	14660	7900	11280	11313.25	6.47	0	-7285	11860	11570	11340	11050	10820	11455	10935	200	3380	500	8570	10	1	39994174	4459	-16.40	3.84	12	0.12	-680.00	2906.00	15310	20240105	-27.17	10220	20240628	9.10	15310	-27.17	20240105	10220	9.10	20240628	15310	-27.17	20240105	10220	9.10	20240628	0.38	N	082270	500	199 억		2585648	N	N	13	N	00	N
76	20240718	140623	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11180	-100	5	-0.89	510924050	45118	58.99	11390	11550	11080	14660	7900	11280	11324.17	6.47	0	-6881	11860	11570	11340	11050	10820	11455	10935	200	3380	500	8570	10	1	39994174	4471	-16.44	3.85	12	0.11	-680.00	2906.00	15310	20240105	-26.98	10220	20240628	9.39	15310	-26.98	20240105	10220	9.39	20240628	15310	-26.98	20240105	10220	9.39	20240628	0.38	N	082270	500	199 억		2585648	N	N	13	N	00	N
77	20240718	130625	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11270	-10	5	-0.09	477330980	42120	55.07	11390	11550	11080	14660	7900	11280	11332.64	6.47	0	-7227	11860	11570	11340	11050	10820	11455	10935	200	3380	500	8570	10	1	39994174	4507	-16.57	3.88	12	0.11	-680.00	2906.00	15310	20240105	-26.39	10220	20240628	10.27	15310	-26.39	20240105	10220	10.27	20240628	15310	-26.39	20240105	10220	10.27	20240628	0.38	N	082270	500	199 억		2585648	N	N	13	N	00	N
78	20240718	120626	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11200	-80	5	-0.71	428467930	37768	49.38	11390	11550	11080	14660	7900	11280	11344.73	6.47	0	-5139	11860	11570	11340	11050	10820	11455	10935	200	3380	500	8570	10	1	39994174	4479	-16.47	3.85	12	0.09	-680.00	2906.00	15310	20240105	-26.85	10220	20240628	9.59	15310	-26.85	20240105	10220	9.59	20240628	15310	-26.85	20240105	10220	9.59	20240628	0.38	N	082270	500	199 억		2585648	N	N	13	N	00	N
79	20240718	110628	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11250	-30	5	-0.27	341865300	30019	39.25	11390	11550	11190	14660	7900	11280	11388.30	6.47	0	-4807	11860	11570	11340	11050	10820	11455	10935	200	3380	500	8570	10	1	39994174	4499	-16.54	3.87	12	0.08	-680.00	2906.00	15310	20240105	-26.52	10220	20240628	10.08	15310	-26.52	20240105	10220	10.08	20240628	15310	-26.52	20240105	10220	10.08	20240628	0.38	N	082270	500	199 억		2585648	N	N	13	N	00	N
80	20240718	100631	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11270	-10	5	-0.09	288949760	25313	33.10	11390	11550	11230	14660	7900	11280	11415.07	6.47	0	-4218	11860	11570	11340	11050	10820	11455	10935	200	3380	500	8570	10	1	39994174	4507	-16.57	3.88	12	0.06	-680.00	2906.00	15310	20240105	-26.39	10220	20240628	10.27	15310	-26.39	20240105	10220	10.27	20240628	15310	-26.39	20240105	10220	10.27	20240628	0.38	N	082270	500	199 억		2585648	N	N	13	N	00	N
81	20240718	090630	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11460	180	2	1.60	131280870	11445	14.96	11390	11550	11360	14660	7900	11280	11470.59	6.47	0	217	11860	11570	11340	11050	10820	11455	10935	200	3380	500	8570	10	1	39994174	4583	-16.85	3.94	12	0.03	-680.00	2906.00	15310	20240105	-25.15	10220	20240628	12.13	15310	-25.15	20240105	10220	12.13	20240628	15310	-25.15	20240105	10220	12.13	20240628	0.38	N	082270	500	199 억		2585648	N	N	13	N	00	N
82	20240717	160656	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11280	-230	5	-2.00	870273320	76471	87.51	11410	11630	11110	14960	8060	11510	11380.44	6.50	0	-4308	12056	11782	11566	11292	11076	11675	11185	200	3450	500	8740	10	1	39994174	4511	-16.59	3.88	12	0.19	-680.00	2906.00	15310	20240105	-26.32	10220	20240628	10.37	15310	-26.32	20240105	10220	10.37	20240628	15310	-26.32	20240105	10220	10.37	20240628	0.38	N	082270	500	199 억		2598909	N	N	13	N	00	N
83	20240717	150700	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11250	-260	5	-2.26	787062070	69089	79.06	11410	11630	11110	14960	8060	11510	11392.00	6.50	0	-2967	12056	11782	11566	11292	11076	11675	11185	200	3450	500	8740	10	1	39994174	4499	-16.54	3.87	12	0.17	-680.00	2906.00	15310	20240105	-26.52	10220	20240628	10.08	15310	-26.52	20240105	10220	10.08	20240628	15310	-26.52	20240105	10220	10.08	20240628	0.38	N	082270	500	199 억		2598909	N	N	225	N	00	N
84	20240717	140657	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11220	-290	5	-2.52	703460480	61693	70.60	11410	11630	11110	14960	8060	11510	11402.60	6.50	0	-2231	12056	11782	11566	11292	11076	11675	11185	200	3450	500	8740	10	1	39994174	4487	-16.50	3.86	12	0.15	-680.00	2906.00	15310	20240105	-26.71	10220	20240628	9.78	15310	-26.71	20240105	10220	9.78	20240628	15310	-26.71	20240105	10220	9.78	20240628	0.38	N	082270	500	199 억		2598909	N	N	225	N	00	N
85	20240717	130656	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11470	-40	5	-0.35	367643680	32111	36.74	11410	11630	11110	14960	8060	11510	11449.15	6.50	0	-3760	12056	11782	11566	11292	11076	11675	11185	200	3450	500	8740	10	1	39994174	4587	-16.87	3.95	12	0.08	-680.00	2906.00	15310	20240105	-25.08	10220	20240628	12.23	15310	-25.08	20240105	10220	12.23	20240628	15310	-25.08	20240105	10220	12.23	20240628	0.38	N	082270	500	199 억		2598909	N	N	225	N	00	N
86	20240717	120656	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11470	-40	5	-0.35	350256610	30592	35.01	11410	11630	11110	14960	8060	11510	11449.29	6.50	0	-4110	12056	11782	11566	11292	11076	11675	11185	200	3450	500	8740	10	1	39994174	4587	-16.87	3.95	12	0.08	-680.00	2906.00	15310	20240105	-25.08	10220	20240628	12.23	15310	-25.08	20240105	10220	12.23	20240628	15310	-25.08	20240105	10220	12.23	20240628	0.38	N	082270	500	199 억		2598909	N	N	225	N	00	N
87	20240717	110656	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11470	-40	5	-0.35	295816910	25850	29.58	11410	11630	11110	14960	8060	11510	11443.59	6.50	0	-2304	12056	11782	11566	11292	11076	11675	11185	200	3450	500	8740	10	1	39994174	4587	-16.87	3.95	12	0.06	-680.00	2906.00	15310	20240105	-25.08	10220	20240628	12.23	15310	-25.08	20240105	10220	12.23	20240628	15310	-25.08	20240105	10220	12.23	20240628	0.38	N	082270	500	199 억		2598909	N	N	225	N	00	N
88	20240717	100656	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11480	-30	5	-0.26	209646040	18325	20.97	11410	11630	11110	14960	8060	11510	11440.44	6.50	0	-2247	12056	11782	11566	11292	11076	11675	11185	200	3450	500	8740	10	1	39994174	4591	-16.88	3.95	12	0.05	-680.00	2906.00	15310	20240105	-25.02	10220	20240628	12.33	15310	-25.02	20240105	10220	12.33	20240628	15310	-25.02	20240105	10220	12.33	20240628	0.38	N	082270	500	199 억		2598909	N	N	225	N	00	N
89	20240717	090538	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11480	-30	5	-0.26	37566820	3311	3.79	11410	11510	11110	14960	8060	11510	11346.06	6.50	0	497	12056	11782	11566	11292	11076	11675	11185	200	3450	500	8740	10	1	39994174	4591	-16.88	3.95	12	0.01	-680.00	2906.00	15310	20240105	-25.02	10220	20240628	12.33	15310	-25.02	20240105	10220	12.33	20240628	15310	-25.02	20240105	10220	12.33	20240628	0.38	N	082270	500	199 억		2598909	N	N	225	N	00	N
90	20240716	160657	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11510	-320	5	-2.70	1007591820	87286	159.60	11750	11840	11350	15370	8290	11830	11543.57	6.52	0	-5466	12150	11990	11790	11630	11430	12070	11710	200	3540	500	8990	10	1	39994174	4603	-16.93	3.96	12	0.22	-680.00	2906.00	15310	20240105	-24.82	10220	20240628	12.62	15310	-24.82	20240105	10220	12.62	20240628	15310	-24.82	20240105	10220	12.62	20240628	0.39	N	082270	500	199 억		2606532	N	N	225	N	00	N
91	20240716	150704	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11540	-290	5	-2.45	949035010	82196	150.29	11750	11840	11350	15370	8290	11830	11546.00	6.52	0	-5311	12150	11990	11790	11630	11430	12070	11710	200	3540	500	8990	10	1	39994174	4615	-16.97	3.97	12	0.21	-680.00	2906.00	15310	20240105	-24.62	10220	20240628	12.92	15310	-24.62	20240105	10220	12.92	20240628	15310	-24.62	20240105	10220	12.92	20240628	0.39	N	082270	500	199 억		2606532	N	N	1590	N	00	N
92	20240716	140702	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11480	-350	5	-2.96	817048720	70730	129.33	11750	11840	11350	15370	8290	11830	11551.66	6.52	0	-2583	12150	11990	11790	11630	11430	12070	11710	200	3540	500	8990	10	1	39994174	4591	-16.88	3.95	12	0.18	-680.00	2906.00	15310	20240105	-25.02	10220	20240628	12.33	15310	-25.02	20240105	10220	12.33	20240628	15310	-25.02	20240105	10220	12.33	20240628	0.39	N	082270	500	199 억		2606532	N	N	1590	N	00	N
93	20240716	130702	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11480	-350	5	-2.96	696180640	60256	110.18	11750	11840	11350	15370	8290	11830	11553.71	6.52	0	813	12150	11990	11790	11630	11430	12070	11710	200	3540	500	8990	10	1	39994174	4591	-16.88	3.95	12	0.15	-680.00	2906.00	15310	20240105	-25.02	10220	20240628	12.33	15310	-25.02	20240105	10220	12.33	20240628	15310	-25.02	20240105	10220	12.33	20240628	0.39	N	082270	500	199 억		2606532	N	N	1590	N	00	N
94	20240716	120700	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11450	-380	5	-3.21	632859710	54724	100.06	11750	11840	11350	15370	8290	11830	11564.57	6.52	0	722	12150	11990	11790	11630	11430	12070	11710	200	3540	500	8990	10	1	39994174	4579	-16.84	3.94	12	0.14	-680.00	2906.00	15310	20240105	-25.21	10220	20240628	12.04	15310	-25.21	20240105	10220	12.04	20240628	15310	-25.21	20240105	10220	12.04	20240628	0.39	N	082270	500	199 억		2606532	N	N	1590	N	00	N
95	20240716	110700	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11510	-320	5	-2.70	466301180	40202	73.51	11750	11840	11450	15370	8290	11830	11598.95	6.52	0	-290	12150	11990	11790	11630	11430	12070	11710	200	3540	500	8990	10	1	39994174	4603	-16.93	3.96	12	0.10	-680.00	2906.00	15310	20240105	-24.82	10220	20240628	12.62	15310	-24.82	20240105	10220	12.62	20240628	15310	-24.82	20240105	10220	12.62	20240628	0.39	N	082270	500	199 억		2606532	N	N	1590	N	00	N
96	20240716	100702	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11540	-290	5	-2.45	225553800	19336	35.35	11750	11840	11540	15370	8290	11830	11664.97	6.52	0	-6819	12150	11990	11790	11630	11430	12070	11710	200	3540	500	8990	10	1	39994174	4615	-16.97	3.97	12	0.05	-680.00	2906.00	15310	20240105	-24.62	10220	20240628	12.92	15310	-24.62	20240105	10220	12.92	20240628	15310	-24.62	20240105	10220	12.92	20240628	0.39	N	082270	500	199 억		2606532	N	N	1590	N	00	N
97	20240716	090659	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11810	-20	5	-0.17	22061730	1876	3.43	11750	11830	11730	15370	8290	11830	11759.98	6.52	0	-324	12150	11990	11790	11630	11430	12070	11710	200	3540	500	8990	10	1	39994174	4723	-17.37	4.06	12	0.00	-680.00	2906.00	15310	20240105	-22.86	10220	20240628	15.56	15310	-22.86	20240105	10220	15.56	20240628	15310	-22.86	20240105	10220	15.56	20240628	0.39	N	082270	500	199 억		2606532	N	N	1590	N	00	N
98	20240715	160650	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11830	-50	5	-0.42	643293570	54583	69.59	11700	11950	11590	15440	8320	11880	11785.60	6.50	0	4957	12220	12050	11810	11640	11400	11930	11520	200	3560	500	9020	10	1	39994174	4731	-17.40	4.07	12	0.14	-680.00	2906.00	15310	20240105	-22.73	10220	20240628	15.75	15310	-22.73	20240105	10220	15.75	20240628	15310	-22.73	20240105	10220	15.75	20240628	0.39	N	082270	500	199 억		2598210	N	N	1590	N	00	N
99	20240715	150655	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11830	-50	5	-0.42	601912260	51088	65.13	11700	11950	11590	15440	8320	11880	11781.87	6.50	0	4840	12220	12050	11810	11640	11400	11930	11520	200	3560	500	9020	10	1	39994174	4731	-17.40	4.07	12	0.13	-680.00	2906.00	15310	20240105	-22.73	10220	20240628	15.75	15310	-22.73	20240105	10220	15.75	20240628	15310	-22.73	20240105	10220	15.75	20240628	0.39	N	082270	500	199 억		2598210	N	N	159	N	00	N
100	20240715	140653	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11860	-20	5	-0.17	500107510	42482	54.16	11700	11950	11590	15440	8320	11880	11772.22	6.50	0	4776	12220	12050	11810	11640	11400	11930	11520	200	3560	500	9020	10	1	39994174	4743	-17.44	4.08	12	0.11	-680.00	2906.00	15310	20240105	-22.53	10220	20240628	16.05	15310	-22.53	20240105	10220	16.05	20240628	15310	-22.53	20240105	10220	16.05	20240628	0.39	N	082270	500	199 억		2598210	N	N	159	N	00	N
101	20240715	130654	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11860	-20	5	-0.17	478273170	40642	51.81	11700	11950	11590	15440	8320	11880	11767.95	6.50	0	5434	12220	12050	11810	11640	11400	11930	11520	200	3560	500	9020	10	1	39994174	4743	-17.44	4.08	12	0.10	-680.00	2906.00	15310	20240105	-22.53	10220	20240628	16.05	15310	-22.53	20240105	10220	16.05	20240628	15310	-22.53	20240105	10220	16.05	20240628	0.39	N	082270	500	199 억		2598210	N	N	159	N	00	N
102	20240715	120653	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11900	20	2	0.17	429405790	36531	46.57	11700	11950	11590	15440	8320	11880	11754.56	6.50	0	2725	12220	12050	11810	11640	11400	11930	11520	200	3560	500	9020	10	1	39994174	4759	-17.50	4.09	12	0.09	-680.00	2906.00	15310	20240105	-22.27	10220	20240628	16.44	15310	-22.27	20240105	10220	16.44	20240628	15310	-22.27	20240105	10220	16.44	20240628	0.39	N	082270	500	199 억		2598210	N	N	159	N	00	N
103	20240715	110653	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11850	-30	5	-0.25	362776820	30911	39.41	11700	11950	11590	15440	8320	11880	11736.17	6.50	0	380	12220	12050	11810	11640	11400	11930	11520	200	3560	500	9020	10	1	39994174	4739	-17.43	4.08	12	0.08	-680.00	2906.00	15310	20240105	-22.60	10220	20240628	15.95	15310	-22.60	20240105	10220	15.95	20240628	15310	-22.60	20240105	10220	15.95	20240628	0.39	N	082270	500	199 억		2598210	N	N	159	N	00	N
104	20240715	100653	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11730	-150	5	-1.26	286261810	24407	31.12	11700	11950	11590	15440	8320	11880	11728.68	6.50	0	-193	12220	12050	11810	11640	11400	11930	11520	200	3560	500	9020	10	1	39994174	4691	-17.25	4.04	12	0.06	-680.00	2906.00	15310	20240105	-23.38	10220	20240628	14.77	15310	-23.38	20240105	10220	14.77	20240628	15310	-23.38	20240105	10220	14.77	20240628	0.39	N	082270	500	199 억		2598210	N	N	159	N	00	N
105	20240715	090654	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11810	-70	5	-0.59	135419450	11613	14.81	11700	11810	11590	15440	8320	11880	11661.02	6.50	0	3241	12220	12050	11810	11640	11400	11930	11520	200	3560	500	9020	10	1	39994174	4723	-17.37	4.06	12	0.03	-680.00	2906.00	15310	20240105	-22.86	10220	20240628	15.56	15310	-22.86	20240105	10220	15.56	20240628	15310	-22.86	20240105	10220	15.56	20240628	0.39	N	082270	500	199 억		2598210	N	N	159	N	00	N
106	20240712	160648	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11880	-70	5	-0.59	914205270	78180	128.48	11980	11980	11570	15530	8370	11950	11693.59	6.50	0	-3300	12256	12102	11936	11782	11616	12020	11700	200	3580	500	9080	10	1	39994174	4751	-17.47	4.09	12	0.20	-680.00	2906.00	15310	20240105	-22.40	10220	20240628	16.24	15310	-22.40	20240105	10220	16.24	20240628	15310	-22.40	20240105	10220	16.24	20240628	0.39	N	082270	500	199 억		2600471	N	N	159	N	00	N
107	20240712	150653	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11750	-200	5	-1.67	822445850	70428	115.74	11980	11980	11570	15530	8370	11950	11677.82	6.50	0	-3285	12256	12102	11936	11782	11616	12020	11700	200	3580	500	9080	10	1	39994174	4699	-17.28	4.04	12	0.18	-680.00	2906.00	15310	20240105	-23.25	10220	20240628	14.97	15310	-23.25	20240105	10220	14.97	20240628	15310	-23.25	20240105	10220	14.97	20240628	0.39	N	082270	500	199 억		2600471	N	N	239	N	00	N
108	20240712	140656	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11670	-280	5	-2.34	699244770	59919	98.47	11980	11980	11570	15530	8370	11950	11669.83	6.50	0	-3743	12256	12102	11936	11782	11616	12020	11700	200	3580	500	9080	10	1	39994174	4667	-17.16	4.02	12	0.15	-680.00	2906.00	15310	20240105	-23.78	10220	20240628	14.19	15310	-23.78	20240105	10220	14.19	20240628	15310	-23.78	20240105	10220	14.19	20240628	0.39	N	082270	500	199 억		2600471	N	N	239	N	00	N
109	20240712	130650	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11600	-350	5	-2.93	644130540	55188	90.69	11980	11980	11570	15530	8370	11950	11671.57	6.50	0	-3530	12256	12102	11936	11782	11616	12020	11700	200	3580	500	9080	10	1	39994174	4639	-17.06	3.99	12	0.14	-680.00	2906.00	15310	20240105	-24.23	10220	20240628	13.50	15310	-24.23	20240105	10220	13.50	20240628	15310	-24.23	20240105	10220	13.50	20240628	0.39	N	082270	500	199 억		2600471	N	N	239	N	00	N
110	20240712	120652	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11640	-310	5	-2.59	548439400	46946	77.15	11980	11980	11580	15530	8370	11950	11682.35	6.50	0	-4283	12256	12102	11936	11782	11616	12020	11700	200	3580	500	9080	10	1	39994174	4655	-17.12	4.01	12	0.12	-680.00	2906.00	15310	20240105	-23.97	10220	20240628	13.89	15310	-23.97	20240105	10220	13.89	20240628	15310	-23.97	20240105	10220	13.89	20240628	0.39	N	082270	500	199 억		2600471	N	N	239	N	00	N
111	20240712	110649	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11660	-290	5	-2.43	311847610	26576	43.67	11980	11980	11660	15530	8370	11950	11734.18	6.50	0	-6521	12256	12102	11936	11782	11616	12020	11700	200	3580	500	9080	10	1	39994174	4663	-17.15	4.01	12	0.07	-680.00	2906.00	15310	20240105	-23.84	10220	20240628	14.09	15310	-23.84	20240105	10220	14.09	20240628	15310	-23.84	20240105	10220	14.09	20240628	0.39	N	082270	500	199 억		2600471	N	N	239	N	00	N
112	20240712	100651	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11670	-280	5	-2.34	183678450	15613	25.66	11980	11980	11670	15530	8370	11950	11764.46	6.50	0	-4953	12256	12102	11936	11782	11616	12020	11700	200	3580	500	9080	10	1	39994174	4667	-17.16	4.02	12	0.04	-680.00	2906.00	15310	20240105	-23.78	10220	20240628	14.19	15310	-23.78	20240105	10220	14.19	20240628	15310	-23.78	20240105	10220	14.19	20240628	0.39	N	082270	500	199 억		2600471	N	N	239	N	00	N
113	20240712	090648	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11780	-170	5	-1.42	26309530	2226	3.66	11980	11980	11760	15530	8370	11950	11819.20	6.50	0	-321	12256	12102	11936	11782	11616	12020	11700	200	3580	500	9080	10	1	39994174	4711	-17.32	4.05	12	0.01	-680.00	2906.00	15310	20240105	-23.06	10220	20240628	15.26	15310	-23.06	20240105	10220	15.26	20240628	15310	-23.06	20240105	10220	15.26	20240628	0.39	N	082270	500	199 억		2600471	N	N	239	N	00	N
114	20240711	160645	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11950	30	2	0.25	723249760	60849	99.66	12090	12090	11770	15490	8350	11920	11885.98	6.52	0	-6024	12180	12050	11850	11720	11520	12115	11785	200	3570	500	9050	10	1	39994174	4779	-17.57	4.11	12	0.15	-680.00	2906.00	15310	20240105	-21.95	10220	20240628	16.93	15310	-21.95	20240105	10220	16.93	20240628	15310	-21.95	20240105	10220	16.93	20240628	0.39	N	082270	500	199 억		2607897	N	N	239	N	00	N
115	20240711	150651	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11910	-10	5	-0.08	677194840	56983	93.33	12090	12090	11770	15490	8350	11920	11884.16	6.52	0	-4935	12180	12050	11850	11720	11520	12115	11785	200	3570	500	9050	10	1	39994174	4763	-17.51	4.10	12	0.14	-680.00	2906.00	15310	20240105	-22.21	10220	20240628	16.54	15310	-22.21	20240105	10220	16.54	20240628	15310	-22.21	20240105	10220	16.54	20240628	0.39	N	082270	500	199 억		2607897	N	N	3559	N	00	N
116	20240711	140651	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11950	30	2	0.25	527150710	44412	72.74	12090	12090	11770	15490	8350	11920	11869.56	6.52	0	330	12180	12050	11850	11720	11520	12115	11785	200	3570	500	9050	10	1	39994174	4779	-17.57	4.11	12	0.11	-680.00	2906.00	15310	20240105	-21.95	10220	20240628	16.93	15310	-21.95	20240105	10220	16.93	20240628	15310	-21.95	20240105	10220	16.93	20240628	0.39	N	082270	500	199 억		2607897	N	N	3559	N	00	N
117	20240711	130648	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11820	-100	5	-0.84	398426460	33578	54.99	12090	12090	11770	15490	8350	11920	11865.70	6.52	0	-2013	12180	12050	11850	11720	11520	12115	11785	200	3570	500	9050	10	1	39994174	4727	-17.38	4.07	12	0.08	-680.00	2906.00	15310	20240105	-22.80	10220	20240628	15.66	15310	-22.80	20240105	10220	15.66	20240628	15310	-22.80	20240105	10220	15.66	20240628	0.39	N	082270	500	199 억		2607897	N	N	3559	N	00	N
118	20240711	120648	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11790	-130	5	-1.09	324978870	27349	44.79	12090	12090	11790	15490	8350	11920	11882.66	6.52	0	-2580	12180	12050	11850	11720	11520	12115	11785	200	3570	500	9050	10	1	39994174	4715	-17.34	4.06	12	0.07	-680.00	2906.00	15310	20240105	-22.99	10220	20240628	15.36	15310	-22.99	20240105	10220	15.36	20240628	15310	-22.99	20240105	10220	15.36	20240628	0.39	N	082270	500	199 억		2607897	N	N	3559	N	00	N
119	20240711	110646	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11890	-30	5	-0.25	186124590	15606	25.56	12090	12090	11830	15490	8350	11920	11926.48	6.52	0	-1370	12180	12050	11850	11720	11520	12115	11785	200	3570	500	9050	10	1	39994174	4755	-17.49	4.09	12	0.04	-680.00	2906.00	15310	20240105	-22.34	10220	20240628	16.34	15310	-22.34	20240105	10220	16.34	20240628	15310	-22.34	20240105	10220	16.34	20240628	0.39	N	082270	500	199 억		2607897	N	N	3559	N	00	N
120	20240711	100647	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11930	10	2	0.08	123942960	10363	16.97	12090	12090	11840	15490	8350	11920	11960.14	6.52	0	-1924	12180	12050	11850	11720	11520	12115	11785	200	3570	500	9050	10	1	39994174	4771	-17.54	4.11	12	0.03	-680.00	2906.00	15310	20240105	-22.08	10220	20240628	16.73	15310	-22.08	20240105	10220	16.73	20240628	15310	-22.08	20240105	10220	16.73	20240628	0.39	N	082270	500	199 억		2607897	N	N	3559	N	00	N
121	20240711	090645	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12030	110	2	0.92	37230770	3099	5.08	12090	12090	11920	15490	8350	11920	12013.80	6.52	0	-240	12180	12050	11850	11720	11520	12115	11785	200	3570	500	9050	10	1	39994174	4811	-17.69	4.14	12	0.01	-680.00	2906.00	15310	20240105	-21.42	10220	20240628	17.71	15310	-21.42	20240105	10220	17.71	20240628	15310	-21.42	20240105	10220	17.71	20240628	0.39	N	082270	500	199 억		2607897	N	N	3559	N	00	N
122	20240710	160645	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11920	100	2	0.85	724580640	61057	38.66	11700	11980	11650	15360	8280	11820	11867.28	6.49	0	3803	12440	12130	11890	11580	11340	12010	11460	200	3540	500	8980	10	1	39994174	4767	-17.53	4.10	12	0.15	-680.00	2906.00	15310	20240105	-22.14	10220	20240628	16.63	15310	-22.14	20240105	10220	16.63	20240628	15310	-22.14	20240105	10220	16.63	20240628	0.40	N	082270	500	199 억		2594854	N	N	3559	N	00	N
123	20240710	150647	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11960	140	2	1.18	685917090	57815	36.61	11700	11980	11650	15360	8280	11820	11864.00	6.49	0	3754	12440	12130	11890	11580	11340	12010	11460	200	3540	500	8980	10	1	39994174	4783	-17.59	4.12	12	0.14	-680.00	2906.00	15310	20240105	-21.88	10220	20240628	17.03	15310	-21.88	20240105	10220	17.03	20240628	15310	-21.88	20240105	10220	17.03	20240628	0.40	N	082270	500	199 억		2594854	N	N	4639	N	00	N
124	20240710	140645	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11910	90	2	0.76	607656970	51269	32.47	11700	11940	11650	15360	8280	11820	11852.33	6.49	0	5094	12440	12130	11890	11580	11340	12010	11460	200	3540	500	8980	10	1	39994174	4763	-17.51	4.10	12	0.13	-680.00	2906.00	15310	20240105	-22.21	10220	20240628	16.54	15310	-22.21	20240105	10220	16.54	20240628	15310	-22.21	20240105	10220	16.54	20240628	0.40	N	082270	500	199 억		2594854	N	N	4639	N	00	N
125	20240710	130645	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11850	30	2	0.25	482225730	40706	25.78	11700	11940	11650	15360	8280	11820	11846.55	6.49	0	3686	12440	12130	11890	11580	11340	12010	11460	200	3540	500	8980	10	1	39994174	4739	-17.43	4.08	12	0.10	-680.00	2906.00	15310	20240105	-22.60	10220	20240628	15.95	15310	-22.60	20240105	10220	15.95	20240628	15310	-22.60	20240105	10220	15.95	20240628	0.40	N	082270	500	199 억		2594854	N	N	4639	N	00	N
126	20240710	120645	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11880	60	2	0.51	389316940	32877	20.82	11700	11940	11650	15360	8280	11820	11841.62	6.49	0	3583	12440	12130	11890	11580	11340	12010	11460	200	3540	500	8980	10	1	39994174	4751	-17.47	4.09	12	0.08	-680.00	2906.00	15310	20240105	-22.40	10220	20240628	16.24	15310	-22.40	20240105	10220	16.24	20240628	15310	-22.40	20240105	10220	16.24	20240628	0.40	N	082270	500	199 억		2594854	N	N	4639	N	00	N
127	20240710	110646	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11900	80	2	0.68	310158470	26214	16.60	11700	11940	11650	15360	8280	11820	11831.79	6.49	0	2066	12440	12130	11890	11580	11340	12010	11460	200	3540	500	8980	10	1	39994174	4759	-17.50	4.09	12	0.07	-680.00	2906.00	15310	20240105	-22.27	10220	20240628	16.44	15310	-22.27	20240105	10220	16.44	20240628	15310	-22.27	20240105	10220	16.44	20240628	0.40	N	082270	500	199 억		2594854	N	N	4639	N	00	N
128	20240710	100641	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11830	10	2	0.08	176943110	14998	9.50	11700	11940	11650	15360	8280	11820	11797.78	6.49	0	963	12440	12130	11890	11580	11340	12010	11460	200	3540	500	8980	10	1	39994174	4731	-17.40	4.07	12	0.04	-680.00	2906.00	15310	20240105	-22.73	10220	20240628	15.75	15310	-22.73	20240105	10220	15.75	20240628	15310	-22.73	20240105	10220	15.75	20240628	0.40	N	082270	500	199 억		2594854	N	N	4639	N	00	N
129	20240710	090646	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11860	40	2	0.34	46653190	3961	2.51	11700	11940	11650	15360	8280	11820	11778.13	6.49	0	-1690	12440	12130	11890	11580	11340	12010	11460	200	3540	500	8980	10	1	39994174	4743	-17.44	4.08	12	0.01	-680.00	2906.00	15310	20240105	-22.53	10220	20240628	16.05	15310	-22.53	20240105	10220	16.05	20240628	15310	-22.53	20240105	10220	16.05	20240628	0.40	N	082270	500	199 억		2594854	N	N	4639	N	00	N
130	20240709	160643	54	100.00	KSQ150		기계.장비	N	N	N	N		N	11820	-460	5	-3.75	1871304790	157905	44.02	12200	12200	11650	15960	8600	12280	11850.83	6.51	0	-24007	13400	12840	11870	11310	10340	13120	11590	200	3680	500	9330	10	1	39994174	4727	-17.38	4.07	12	0.39	-680.00	2906.00	15310	20240105	-22.80	10220	20240628	15.66	15310	-22.80	20240105	10220	15.66	20240628	15310	-22.80	20240105	10220	15.66	20240628	0.41	N	082270	500	199 억		2605602	N	N	4639	N	01	N
131	20240709	150644	54	100.00	KSQ150		기계.장비	N	N	N	N		N	11900	-380	5	-3.09	1798427470	151752	42.31	12200	12200	11650	15960	8600	12280	11851.10	6.51	0	-22896	13400	12840	11870	11310	10340	13120	11590	200	3680	500	9330	10	1	39994174	4759	-17.50	4.09	12	0.38	-680.00	2906.00	15310	20240105	-22.27	10220	20240628	16.44	15310	-22.27	20240105	10220	16.44	20240628	15310	-22.27	20240105	10220	16.44	20240628	0.41	N	082270	500	199 억		2605602	N	N	632	N	01	N
132	20240709	140645	54	100.00	KSQ150		기계.장비	N	N	N	N		N	11810	-470	5	-3.83	1690379180	142655	39.77	12200	12200	11650	15960	8600	12280	11849.42	6.51	0	-18748	13400	12840	11870	11310	10340	13120	11590	200	3680	500	9330	10	1	39994174	4723	-17.37	4.06	12	0.36	-680.00	2906.00	15310	20240105	-22.86	10220	20240628	15.56	15310	-22.86	20240105	10220	15.56	20240628	15310	-22.86	20240105	10220	15.56	20240628	0.41	N	082270	500	199 억		2605602	N	N	632	N	01	N
133	20240709	130647	54	100.00	KSQ150		기계.장비	N	N	N	N		N	11840	-440	5	-3.58	1512847580	127602	35.57	12200	12200	11650	15960	8600	12280	11855.99	6.51	0	-15962	13400	12840	11870	11310	10340	13120	11590	200	3680	500	9330	10	1	39994174	4735	-17.41	4.07	12	0.32	-680.00	2906.00	15310	20240105	-22.66	10220	20240628	15.85	15310	-22.66	20240105	10220	15.85	20240628	15310	-22.66	20240105	10220	15.85	20240628	0.41	N	082270	500	199 억		2605602	N	N	632	N	01	N
134	20240709	120648	54	100.00	KSQ150		기계.장비	N	N	N	N		N	11810	-470	5	-3.83	1381483250	116481	32.47	12200	12200	11650	15960	8600	12280	11860.16	6.51	0	-12170	13400	12840	11870	11310	10340	13120	11590	200	3680	500	9330	10	1	39994174	4723	-17.37	4.06	12	0.29	-680.00	2906.00	15310	20240105	-22.86	10220	20240628	15.56	15310	-22.86	20240105	10220	15.56	20240628	15310	-22.86	20240105	10220	15.56	20240628	0.41	N	082270	500	199 억		2605602	N	N	632	N	01	N
135	20240709	110647	54	100.00	KSQ150		기계.장비	N	N	N	N		N	11710	-570	5	-4.64	1190403870	100300	27.96	12200	12200	11650	15960	8600	12280	11868.43	6.51	0	-19506	13400	12840	11870	11310	10340	13120	11590	200	3680	500	9330	10	1	39994174	4683	-17.22	4.03	12	0.25	-680.00	2906.00	15310	20240105	-23.51	10220	20240628	14.58	15310	-23.51	20240105	10220	14.58	20240628	15310	-23.51	20240105	10220	14.58	20240628	0.41	N	082270	500	199 억		2605602	N	N	632	N	01	N
136	20240709	100645	54	100.00	KSQ150		기계.장비	N	N	N	N		N	11900	-380	5	-3.09	924415230	77731	21.67	12200	12200	11650	15960	8600	12280	11892.49	6.51	0	-8324	13400	12840	11870	11310	10340	13120	11590	200	3680	500	9330	10	1	39994174	4759	-17.50	4.09	12	0.19	-680.00	2906.00	15310	20240105	-22.27	10220	20240628	16.44	15310	-22.27	20240105	10220	16.44	20240628	15310	-22.27	20240105	10220	16.44	20240628	0.41	N	082270	500	199 억		2605602	N	N	632	N	01	N
137	20240709	090644	54	100.00	KSQ150		기계.장비	N	N	N	N		N	12000	-280	5	-2.28	165325550	13725	3.83	12200	12200	11960	15960	8600	12280	12045.58	6.51	0	350	13400	12840	11870	11310	10340	13120	11590	200	3680	500	9330	10	1	39994174	4799	-17.65	4.13	12	0.03	-680.00	2906.00	15310	20240105	-21.62	10220	20240628	17.42	15310	-21.62	20240105	10220	17.42	20240628	15310	-21.62	20240105	10220	17.42	20240628	0.41	N	082270	500	199 억		2605602	N	N	632	N	01	N
138	20240708	160640	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12280	730	2	6.32	4302592900	357689	195.20	11550	12430	10900	15010	8090	11550	12028.60	6.30	0	76289	12116	11832	11296	11012	10476	11975	11155	200	3460	500	8770	10	1	39994174	4911	-18.06	4.23	12	0.89	-680.00	2906.00	15310	20240105	-19.79	10220	20240628	20.16	15310	-19.79	20240105	10220	20.16	20240628	15310	-19.79	20240105	10220	20.16	20240628	0.41	N	082270	500	199 억		2519403	N	N	632	N	00	N
139	20240708	150641	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12290	740	2	6.41	4004700020	333336	181.91	11550	12430	10900	15010	8090	11550	12014.00	6.30	0	72326	12116	11832	11296	11012	10476	11975	11155	200	3460	500	8770	10	1	39994174	4915	-18.07	4.23	12	0.83	-680.00	2906.00	15310	20240105	-19.73	10220	20240628	20.25	15310	-19.73	20240105	10220	20.25	20240628	15310	-19.73	20240105	10220	20.25	20240628	0.41	N	082270	500	199 억		2519403	N	N	3997	N	00	N
140	20240708	140643	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12030	480	2	4.16	2548728810	214598	117.11	11550	12100	10900	15010	8090	11550	11876.76	6.30	0	45550	12116	11832	11296	11012	10476	11975	11155	200	3460	500	8770	10	1	39994174	4811	-17.69	4.14	12	0.54	-680.00	2906.00	15310	20240105	-21.42	10220	20240628	17.71	15310	-21.42	20240105	10220	17.71	20240628	15310	-21.42	20240105	10220	17.71	20240628	0.41	N	082270	500	199 억		2519403	N	N	3997	N	00	N
141	20240708	130639	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11900	350	2	3.03	2000401520	168961	92.21	11550	12100	10900	15010	8090	11550	11839.43	6.30	0	32647	12116	11832	11296	11012	10476	11975	11155	200	3460	500	8770	10	1	39994174	4759	-17.50	4.09	12	0.42	-680.00	2906.00	15310	20240105	-22.27	10220	20240628	16.44	15310	-22.27	20240105	10220	16.44	20240628	15310	-22.27	20240105	10220	16.44	20240628	0.41	N	082270	500	199 억		2519403	N	N	3997	N	00	N
142	20240708	120641	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11890	340	2	2.94	1692937980	143208	78.15	11550	12100	10900	15010	8090	11550	11821.53	6.30	0	19353	12116	11832	11296	11012	10476	11975	11155	200	3460	500	8770	10	1	39994174	4755	-17.49	4.09	12	0.36	-680.00	2906.00	15310	20240105	-22.34	10220	20240628	16.34	15310	-22.34	20240105	10220	16.34	20240628	15310	-22.34	20240105	10220	16.34	20240628	0.41	N	082270	500	199 억		2519403	N	N	3997	N	00	N
143	20240708	110639	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11900	350	2	3.03	1548384420	131022	71.50	11550	12100	10900	15010	8090	11550	11817.74	6.30	0	17733	12116	11832	11296	11012	10476	11975	11155	200	3460	500	8770	10	1	39994174	4759	-17.50	4.09	12	0.33	-680.00	2906.00	15310	20240105	-22.27	10220	20240628	16.44	15310	-22.27	20240105	10220	16.44	20240628	15310	-22.27	20240105	10220	16.44	20240628	0.41	N	082270	500	199 억		2519403	N	N	3997	N	00	N
144	20240708	100639	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11870	320	2	2.77	1316763040	111511	60.85	11550	12100	10900	15010	8090	11550	11808.37	6.30	0	8615	12116	11832	11296	11012	10476	11975	11155	200	3460	500	8770	10	1	39994174	4747	-17.46	4.08	12	0.28	-680.00	2906.00	15310	20240105	-22.47	10220	20240628	16.14	15310	-22.47	20240105	10220	16.14	20240628	15310	-22.47	20240105	10220	16.14	20240628	0.41	N	082270	500	199 억		2519403	N	N	3997	N	00	N
145	20240708	090639	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11690	140	2	1.21	207696650	18103	9.88	11550	11690	10900	15010	8090	11550	11473.05	6.30	0	269	12116	11832	11296	11012	10476	11975	11155	200	3460	500	8770	10	1	39994174	4675	-17.19	4.02	12	0.05	-680.00	2906.00	15310	20240105	-23.64	10220	20240628	14.38	15310	-23.64	20240105	10220	14.38	20240628	15310	-23.64	20240105	10220	14.38	20240628	0.41	N	082270	500	199 억		2519403	N	N	3997	N	00	N
146	20240705	160636	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11550	640	2	5.87	2061369590	182483	225.83	10810	11580	10760	14180	7640	10910	11296.22	6.22	0	37540	11263	11086	10823	10646	10383	11175	10735	200	3270	500	8290	10	1	39994174	4619	-16.99	3.97	12	0.46	-680.00	2906.00	15310	20240105	-24.56	10220	20240628	13.01	15310	-24.56	20240105	10220	13.01	20240628	15310	-24.56	20240105	10220	13.01	20240628	0.42	N	082270	500	199 억		2488201	N	N	3997	N	00	N
147	20240705	150639	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11520	610	2	5.59	1915356640	169818	210.16	10810	11580	10760	14180	7640	10910	11278.88	6.22	0	33883	11263	11086	10823	10646	10383	11175	10735	200	3270	500	8290	10	1	39994174	4607	-16.94	3.96	12	0.42	-680.00	2906.00	15310	20240105	-24.76	10220	20240628	12.72	15310	-24.76	20240105	10220	12.72	20240628	15310	-24.76	20240105	10220	12.72	20240628	0.42	N	082270	500	199 억		2488201	N	N	637	N	00	N
148	20240705	140639	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11370	460	2	4.22	1581665060	140730	174.16	10810	11560	10760	14180	7640	10910	11239.00	6.22	0	29579	11263	11086	10823	10646	10383	11175	10735	200	3270	500	8290	10	1	39994174	4547	-16.72	3.91	12	0.35	-680.00	2906.00	15310	20240105	-25.73	10220	20240628	11.25	15310	-25.73	20240105	10220	11.25	20240628	15310	-25.73	20240105	10220	11.25	20240628	0.42	N	082270	500	199 억		2488201	N	N	637	N	00	N
149	20240705	130639	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11410	500	2	4.58	1197248470	107162	132.62	10810	11430	10760	14180	7640	10910	11172.32	6.22	0	28095	11263	11086	10823	10646	10383	11175	10735	200	3270	500	8290	10	1	39994174	4563	-16.78	3.93	12	0.27	-680.00	2906.00	15310	20240105	-25.47	10220	20240628	11.64	15310	-25.47	20240105	10220	11.64	20240628	15310	-25.47	20240105	10220	11.64	20240628	0.42	N	082270	500	199 억		2488201	N	N	637	N	00	N
150	20240705	120639	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11390	480	2	4.40	931243050	83764	103.66	10810	11390	10760	14180	7640	10910	11117.46	6.22	0	13170	11263	11086	10823	10646	10383	11175	10735	200	3270	500	8290	10	1	39994174	4555	-16.75	3.92	12	0.21	-680.00	2906.00	15310	20240105	-25.60	10220	20240628	11.45	15310	-25.60	20240105	10220	11.45	20240628	15310	-25.60	20240105	10220	11.45	20240628	0.42	N	082270	500	199 억		2488201	N	N	637	N	00	N
151	20240705	110636	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11070	160	2	1.47	449873700	40875	50.58	10810	11130	10760	14180	7640	10910	11006.08	6.22	0	4858	11263	11086	10823	10646	10383	11175	10735	200	3270	500	8290	10	1	39994174	4427	-16.28	3.81	12	0.10	-680.00	2906.00	15310	20240105	-27.69	10220	20240628	8.32	15310	-27.69	20240105	10220	8.32	20240628	15310	-27.69	20240105	10220	8.32	20240628	0.42	N	082270	500	199 억		2488201	N	N	637	N	00	N
152	20240705	100637	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10940	30	2	0.27	192826040	17606	21.79	10810	11040	10760	14180	7640	10910	10952.29	6.22	0	-250	11263	11086	10823	10646	10383	11175	10735	200	3270	500	8290	10	1	39994174	4375	-16.09	3.76	12	0.04	-680.00	2906.00	15310	20240105	-28.54	10220	20240628	7.05	15310	-28.54	20240105	10220	7.05	20240628	15310	-28.54	20240105	10220	7.05	20240628	0.42	N	082270	500	199 억		2488201	N	N	637	N	00	N
153	20240705	090638	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10850	-60	5	-0.55	20837540	1927	2.38	10810	10920	10760	14180	7640	10910	10813.46	6.22	0	-1046	11263	11086	10823	10646	10383	11175	10735	200	3270	500	8290	10	1	39994174	4339	-15.96	3.73	12	0.00	-680.00	2906.00	15310	20240105	-29.13	10220	20240628	6.16	15310	-29.13	20240105	10220	6.16	20240628	15310	-29.13	20240105	10220	6.16	20240628	0.42	N	082270	500	199 억		2488201	N	N	637	N	00	N
154	20240704	160634	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10910	250	2	2.35	876401390	80791	83.54	10560	11000	10560	13850	7470	10660	10847.76	6.18	0	8617	10920	10790	10580	10450	10240	10855	10515	200	3190	500	8100	10	1	39994174	4363	-16.04	3.75	12	0.20	-680.00	2906.00	15310	20240105	-28.74	10220	20240628	6.75	15310	-28.74	20240105	10220	6.75	20240628	15310	-28.74	20240105	10220	6.75	20240628	0.43	N	082270	500	199 억		2470862	N	N	637	N	00	N
155	20240704	150637	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10900	240	2	2.25	799398720	73739	76.25	10560	11000	10560	13850	7470	10660	10840.92	6.18	0	9738	10920	10790	10580	10450	10240	10855	10515	200	3190	500	8100	10	1	39994174	4359	-16.03	3.75	12	0.18	-680.00	2906.00	15310	20240105	-28.80	10220	20240628	6.65	15310	-28.80	20240105	10220	6.65	20240628	15310	-28.80	20240105	10220	6.65	20240628	0.43	N	082270	500	199 억		2470862	N	N	1045	N	00	N
156	20240704	140637	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10860	200	2	1.88	706853780	65223	67.44	10560	11000	10560	13850	7470	10660	10837.49	6.18	0	9756	10920	10790	10580	10450	10240	10855	10515	200	3190	500	8100	10	1	39994174	4343	-15.97	3.74	12	0.16	-680.00	2906.00	15310	20240105	-29.07	10220	20240628	6.26	15310	-29.07	20240105	10220	6.26	20240628	15310	-29.07	20240105	10220	6.26	20240628	0.43	N	082270	500	199 억		2470862	N	N	1045	N	00	N
157	20240704	130637	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10790	130	2	1.22	642129990	59238	61.25	10560	11000	10560	13850	7470	10660	10839.83	6.18	0	10229	10920	10790	10580	10450	10240	10855	10515	200	3190	500	8100	10	1	39994174	4315	-15.87	3.71	12	0.15	-680.00	2906.00	15310	20240105	-29.52	10220	20240628	5.58	15310	-29.52	20240105	10220	5.58	20240628	15310	-29.52	20240105	10220	5.58	20240628	0.43	N	082270	500	199 억		2470862	N	N	1045	N	00	N
158	20240704	120636	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10850	190	2	1.78	554523180	51130	52.87	10560	11000	10560	13850	7470	10660	10845.36	6.18	0	12959	10920	10790	10580	10450	10240	10855	10515	200	3190	500	8100	10	1	39994174	4339	-15.96	3.73	12	0.13	-680.00	2906.00	15310	20240105	-29.13	10220	20240628	6.16	15310	-29.13	20240105	10220	6.16	20240628	15310	-29.13	20240105	10220	6.16	20240628	0.43	N	082270	500	199 억		2470862	N	N	1045	N	00	N
159	20240704	110635	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10810	150	2	1.41	517293240	47697	49.32	10560	11000	10560	13850	7470	10660	10845.40	6.18	0	11857	10920	10790	10580	10450	10240	10855	10515	200	3190	500	8100	10	1	39994174	4323	-15.90	3.72	12	0.12	-680.00	2906.00	15310	20240105	-29.39	10220	20240628	5.77	15310	-29.39	20240105	10220	5.77	20240628	15310	-29.39	20240105	10220	5.77	20240628	0.43	N	082270	500	199 억		2470862	N	N	1045	N	00	N
160	20240704	100636	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10990	330	2	3.10	408071030	37663	38.94	10560	11000	10560	13850	7470	10660	10834.80	6.18	0	13283	10920	10790	10580	10450	10240	10855	10515	200	3190	500	8100	10	1	39994174	4395	-16.16	3.78	12	0.09	-680.00	2906.00	15310	20240105	-28.22	10220	20240628	7.53	15310	-28.22	20240105	10220	7.53	20240628	15310	-28.22	20240105	10220	7.53	20240628	0.43	N	082270	500	199 억		2470862	N	N	1045	N	00	N
161	20240704	090636	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10570	-90	5	-0.84	6759880	640	0.66	10560	10600	10560	13850	7470	10660	10562.31	6.18	0	-123	10920	10790	10580	10450	10240	10855	10515	200	3190	500	8100	10	1	39994174	4227	-15.54	3.64	12	0.00	-680.00	2906.00	15310	20240105	-30.96	10220	20240628	3.42	15310	-30.96	20240105	10220	3.42	20240628	15310	-30.96	20240105	10220	3.42	20240628	0.43	N	082270	500	199 억		2470862	N	N	1045	N	00	N
162	20240703	160633	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10660	140	2	1.33	1025536900	96688	111.48	10370	10710	10370	13670	7370	10520	10606.66	6.13	0	3302	10786	10652	10496	10362	10206	10720	10430	200	3150	500	7990	10	1	39994174	4263	-15.68	3.67	12	0.24	-680.00	2906.00	15310	20240105	-30.37	10220	20240628	4.31	15310	-30.37	20240105	10220	4.31	20240628	15310	-30.37	20240105	10220	4.31	20240628	0.43	N	082270	500	199 억		2451746	N	N	1045	N	00	N
163	20240703	150635	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10670	150	2	1.43	953283830	89915	103.67	10370	10710	10370	13670	7370	10520	10602.06	6.13	0	2301	10786	10652	10496	10362	10206	10720	10430	200	3150	500	7990	10	1	39994174	4267	-15.69	3.67	12	0.22	-680.00	2906.00	15310	20240105	-30.31	10220	20240628	4.40	15310	-30.31	20240105	10220	4.40	20240628	15310	-30.31	20240105	10220	4.40	20240628	0.43	N	082270	500	199 억		2451746	N	N	246	N	00	N
164	20240703	140635	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10670	150	2	1.43	764688710	72242	83.29	10370	10710	10370	13670	7370	10520	10585.10	6.13	0	1118	10786	10652	10496	10362	10206	10720	10430	200	3150	500	7990	10	1	39994174	4267	-15.69	3.67	12	0.18	-680.00	2906.00	15310	20240105	-30.31	10220	20240628	4.40	15310	-30.31	20240105	10220	4.40	20240628	15310	-30.31	20240105	10220	4.40	20240628	0.43	N	082270	500	199 억		2451746	N	N	246	N	00	N
165	20240703	130634	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10670	150	2	1.43	674625420	63789	73.55	10370	10710	10370	13670	7370	10520	10575.89	6.13	0	-1445	10786	10652	10496	10362	10206	10720	10430	200	3150	500	7990	10	1	39994174	4267	-15.69	3.67	12	0.16	-680.00	2906.00	15310	20240105	-30.31	10220	20240628	4.40	15310	-30.31	20240105	10220	4.40	20240628	15310	-30.31	20240105	10220	4.40	20240628	0.43	N	082270	500	199 억		2451746	N	N	246	N	00	N
166	20240703	120633	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10600	80	2	0.76	542399100	51373	59.23	10370	10690	10370	13670	7370	10520	10558.06	6.13	0	-7379	10786	10652	10496	10362	10206	10720	10430	200	3150	500	7990	10	1	39994174	4239	-15.59	3.65	12	0.13	-680.00	2906.00	15310	20240105	-30.76	10220	20240628	3.72	15310	-30.76	20240105	10220	3.72	20240628	15310	-30.76	20240105	10220	3.72	20240628	0.43	N	082270	500	199 억		2451746	N	N	246	N	00	N
167	20240703	110636	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10600	80	2	0.76	439593130	41685	48.06	10370	10690	10370	13670	7370	10520	10545.60	6.13	0	-7100	10786	10652	10496	10362	10206	10720	10430	200	3150	500	7990	10	1	39994174	4239	-15.59	3.65	12	0.10	-680.00	2906.00	15310	20240105	-30.76	10220	20240628	3.72	15310	-30.76	20240105	10220	3.72	20240628	15310	-30.76	20240105	10220	3.72	20240628	0.43	N	082270	500	199 억		2451746	N	N	246	N	00	N
168	20240703	100636	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10600	80	2	0.76	319133760	30339	34.98	10370	10690	10370	13670	7370	10520	10518.93	6.13	0	-2988	10786	10652	10496	10362	10206	10720	10430	200	3150	500	7990	10	1	39994174	4239	-15.59	3.65	12	0.08	-680.00	2906.00	15310	20240105	-30.76	10220	20240628	3.72	15310	-30.76	20240105	10220	3.72	20240628	15310	-30.76	20240105	10220	3.72	20240628	0.43	N	082270	500	199 억		2451746	N	N	246	N	00	N
169	20240703	090633	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10410	-110	5	-1.05	87271490	8392	9.68	10370	10480	10370	13670	7370	10520	10399.37	6.13	0	-2923	10786	10652	10496	10362	10206	10720	10430	200	3150	500	7990	10	1	39994174	4163	-15.31	3.58	12	0.02	-680.00	2906.00	15310	20240105	-32.01	10220	20240628	1.86	15310	-32.01	20240105	10220	1.86	20240628	15310	-32.01	20240105	10220	1.86	20240628	0.43	N	082270	500	199 억		2451746	N	N	246	N	00	N
170	20240702	160632	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10520	-30	5	-0.28	905730370	86731	124.96	10400	10630	10340	13710	7390	10550	10442.89	6.24	0	-5608	10743	10646	10463	10366	10183	10695	10415	200	3160	500	8010	10	1	39994174	4207	-15.47	3.62	12	0.22	-680.00	2906.00	15310	20240105	-31.29	10220	20240628	2.94	15310	-31.29	20240105	10220	2.94	20240628	15310	-31.29	20240105	10220	2.94	20240628	0.44	N	082270	500	199 억		2496238	N	N	246	N	00	N
171	20240702	150633	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10550	0	3	0.00	853054680	81728	117.75	10400	10630	10340	13710	7390	10550	10437.73	6.24	0	-5001	10743	10646	10463	10366	10183	10695	10415	200	3160	500	8010	10	1	39994174	4219	-15.51	3.63	12	0.20	-680.00	2906.00	15310	20240105	-31.09	10220	20240628	3.23	15310	-31.09	20240105	10220	3.23	20240628	15310	-31.09	20240105	10220	3.23	20240628	0.44	N	082270	500	199 억		2496238	N	N	1	N	00	N
172	20240702	140633	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10530	-20	5	-0.19	691338160	66405	95.68	10400	10550	10340	13710	7390	10550	10410.94	6.24	0	-4576	10743	10646	10463	10366	10183	10695	10415	200	3160	500	8010	10	1	39994174	4211	-15.49	3.62	12	0.17	-680.00	2906.00	15310	20240105	-31.22	10220	20240628	3.03	15310	-31.22	20240105	10220	3.03	20240628	15310	-31.22	20240105	10220	3.03	20240628	0.44	N	082270	500	199 억		2496238	N	N	1	N	00	N
173	20240702	130633	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10400	-150	5	-1.42	527266100	50720	73.08	10400	10450	10340	13710	7390	10550	10395.62	6.24	0	-7388	10743	10646	10463	10366	10183	10695	10415	200	3160	500	8010	10	1	39994174	4159	-15.29	3.58	12	0.13	-680.00	2906.00	15310	20240105	-32.07	10220	20240628	1.76	15310	-32.07	20240105	10220	1.76	20240628	15310	-32.07	20240105	10220	1.76	20240628	0.44	N	082270	500	199 억		2496238	N	N	1	N	00	N
174	20240702	120634	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10410	-140	5	-1.33	405914260	39031	56.24	10400	10450	10350	13710	7390	10550	10399.79	6.24	0	-8466	10743	10646	10463	10366	10183	10695	10415	200	3160	500	8010	10	1	39994174	4163	-15.31	3.58	12	0.10	-680.00	2906.00	15310	20240105	-32.01	10220	20240628	1.86	15310	-32.01	20240105	10220	1.86	20240628	15310	-32.01	20240105	10220	1.86	20240628	0.44	N	082270	500	199 억		2496238	N	N	1	N	00	N
175	20240702	110632	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10420	-130	5	-1.23	287478550	27643	39.83	10400	10450	10350	13710	7390	10550	10399.69	6.24	0	-11569	10743	10646	10463	10366	10183	10695	10415	200	3160	500	8010	10	1	39994174	4167	-15.32	3.59	12	0.07	-680.00	2906.00	15310	20240105	-31.94	10220	20240628	1.96	15310	-31.94	20240105	10220	1.96	20240628	15310	-31.94	20240105	10220	1.96	20240628	0.44	N	082270	500	199 억		2496238	N	N	1	N	00	N
176	20240702	100633	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10450	-100	5	-0.95	226624680	21794	31.40	10400	10450	10350	13710	7390	10550	10398.49	6.24	0	-9861	10743	10646	10463	10366	10183	10695	10415	200	3160	500	8010	10	1	39994174	4179	-15.37	3.60	12	0.05	-680.00	2906.00	15310	20240105	-31.74	10220	20240628	2.25	15310	-31.74	20240105	10220	2.25	20240628	15310	-31.74	20240105	10220	2.25	20240628	0.44	N	082270	500	199 억		2496238	N	N	1	N	00	N
177	20240702	090634	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10430	-120	5	-1.14	41590880	3988	5.75	10400	10450	10400	13710	7390	10550	10429.01	6.24	0	-2389	10743	10646	10463	10366	10183	10695	10415	200	3160	500	8010	10	1	39994174	4171	-15.34	3.59	12	0.01	-680.00	2906.00	15310	20240105	-31.87	10220	20240628	2.05	15310	-31.87	20240105	10220	2.05	20240628	15310	-31.87	20240105	10220	2.05	20240628	0.44	N	082270	500	199 억		2496238	N	N	1	N	00	N
178	20240701	160631	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10550	130	2	1.25	711426560	67833	60.09	10420	10560	10280	13540	7300	10420	10487.91	6.25	0	14622	10846	10632	10426	10212	10006	10740	10320	200	3120	500	7910	10	1	39994174	4219	-15.51	3.63	12	0.17	-680.00	2906.00	15310	20240105	-31.09	10220	20240628	3.23	15310	-31.09	20240105	10220	3.23	20240628	15310	-31.09	20240105	10220	3.23	20240628	0.42	N	082270	500	199 억		2499636	N	N	1	N	00	N
179	20240701	150632	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10500	80	2	0.77	669504100	63849	56.56	10420	10560	10280	13540	7300	10420	10485.74	6.25	0	13329	10846	10632	10426	10212	10006	10740	10320	200	3120	500	7910	10	1	39994174	4199	-15.44	3.61	12	0.16	-680.00	2906.00	15310	20240105	-31.42	10220	20240628	2.74	15310	-31.42	20240105	10220	2.74	20240628	15310	-31.42	20240105	10220	2.74	20240628	0.42	N	082270	500	199 억		2499636	N	N	477	N	00	N
180	20240701	140631	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10520	100	2	0.96	449000160	42730	37.85	10420	10560	10330	13540	7300	10420	10507.84	6.25	0	9284	10846	10632	10426	10212	10006	10740	10320	200	3120	500	7910	10	1	39994174	4207	-15.47	3.62	12	0.11	-680.00	2906.00	15310	20240105	-31.29	10220	20240628	2.94	15310	-31.29	20240105	10220	2.94	20240628	15310	-31.29	20240105	10220	2.94	20240628	0.42	N	082270	500	199 억		2499636	N	N	477	N	00	N
181	20240701	130631	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10490	70	2	0.67	322214320	30686	27.18	10420	10560	10330	13540	7300	10420	10500.37	6.25	0	5583	10846	10632	10426	10212	10006	10740	10320	200	3120	500	7910	10	1	39994174	4195	-15.43	3.61	12	0.08	-680.00	2906.00	15310	20240105	-31.48	10220	20240628	2.64	15310	-31.48	20240105	10220	2.64	20240628	15310	-31.48	20240105	10220	2.64	20240628	0.42	N	082270	500	199 억		2499636	N	N	477	N	00	N
182	20240701	120632	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10540	120	2	1.15	265733470	25323	22.43	10420	10560	10330	13540	7300	10420	10493.76	6.25	0	3622	10846	10632	10426	10212	10006	10740	10320	200	3120	500	7910	10	1	39994174	4215	-15.50	3.63	12	0.06	-680.00	2906.00	15310	20240105	-31.16	10220	20240628	3.13	15310	-31.16	20240105	10220	3.13	20240628	15310	-31.16	20240105	10220	3.13	20240628	0.42	N	082270	500	199 억		2499636	N	N	477	N	00	N
183	20240701	110631	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10530	110	2	1.06	212840990	20298	17.98	10420	10560	10330	13540	7300	10420	10485.81	6.25	0	3828	10846	10632	10426	10212	10006	10740	10320	200	3120	500	7910	10	1	39994174	4211	-15.49	3.62	12	0.05	-680.00	2906.00	15310	20240105	-31.22	10220	20240628	3.03	15310	-31.22	20240105	10220	3.03	20240628	15310	-31.22	20240105	10220	3.03	20240628	0.42	N	082270	500	199 억		2499636	N	N	477	N	00	N
184	20240701	100630	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10470	50	2	0.48	92805150	8878	7.86	10420	10510	10330	13540	7300	10420	10453.38	6.25	0	-590	10846	10632	10426	10212	10006	10740	10320	200	3120	500	7910	10	1	39994174	4187	-15.40	3.60	12	0.02	-680.00	2906.00	15310	20240105	-31.61	10220	20240628	2.45	15310	-31.61	20240105	10220	2.45	20240628	15310	-31.61	20240105	10220	2.45	20240628	0.42	N	082270	500	199 억		2499636	N	N	477	N	00	N
185	20240701	090628	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10390	-30	5	-0.29	15895460	1530	1.36	10420	10490	10330	13540	7300	10420	10389.19	6.25	0	-756	10846	10632	10426	10212	10006	10740	10320	200	3120	500	7910	10	1	39994174	4155	-15.28	3.58	12	0.00	-680.00	2906.00	15310	20240105	-32.14	10220	20240628	1.66	15310	-32.14	20240105	10220	1.66	20240628	15310	-32.14	20240105	10220	1.66	20240628	0.42	N	082270	500	199 억		2499636	N	N	477	N	00	N