KissMeData/082270/price/prices-20241101.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	20241129	160720	57	100.00	KSQ150		기계.장비	N	N	N	N		N	19500	580	2	3.07	59241151870	2925108	168.11	23000	23150	17630	24550	13250	18920	20253.55	6.47	0	-198541	21900	20410	18250	16760	14600	21155	17505	200	5630	500	14370	10	1	39994174	7799	-28.68	6.71	12	7.31	-680.00	2906.00	23500	20241017	-17.02	9060	20240827	115.23	23500	-17.02	20241017	9060	115.23	20240827	23500	-17.02	20241017	9060	115.23	20240827	0.03	N	082270	500	199 억		2585810	N	N	159	N	00	N
3	20241129	150737	57	100.00	KSQ150		기계.장비	N	N	N	N		N	19570	650	2	3.44	56739464240	2797355	160.77	23000	23150	17630	24550	13250	18920	20283.25	6.47	0	-192882	21900	20410	18250	16760	14600	21155	17505	200	5630	500	14370	10	1	39994174	7827	-28.78	6.73	12	6.99	-680.00	2906.00	23500	20241017	-16.72	9060	20240827	116.00	23500	-16.72	20241017	9060	116.00	20240827	23500	-16.72	20241017	9060	116.00	20240827	0.03	N	082270	500	199 억		2585810	N	N	159	N	00	N
4	20241129	140739	57	100.00	KSQ150		기계.장비	N	N	N	N		N	17970	-950	5	-5.02	50589506530	2468952	141.90	23000	23150	17630	24550	13250	18920	20490.28	6.47	0	-138170	21900	20410	18250	16760	14600	21155	17505	200	5630	500	14370	10	1	39994174	7187	-26.43	6.18	12	6.17	-680.00	2906.00	23500	20241017	-23.53	9060	20240827	98.34	23500	-23.53	20241017	9060	98.34	20240827	23500	-23.53	20241017	9060	98.34	20240827	0.03	N	082270	500	199 억		2585810	N	N	159	N	00	N
5	20241129	130737	57	100.00	KSQ150		기계.장비	N	N	N	N		N	19300	380	2	2.01	42965082220	2052396	117.96	23000	23150	19000	24550	13250	18920	20934.11	6.47	0	-173259	21900	20410	18250	16760	14600	21155	17505	200	5630	500	14370	10	1	39994174	7719	-28.38	6.64	12	5.13	-680.00	2906.00	23500	20241017	-17.87	9060	20240827	113.02	23500	-17.87	20241017	9060	113.02	20240827	23500	-17.87	20241017	9060	113.02	20240827	0.03	N	082270	500	199 억		2585810	N	N	159	N	00	N
6	20241129	120738	57	100.00	KSQ150		기계.장비	N	N	N	N		N	19560	640	2	3.38	40211334380	1910806	109.82	23000	23150	19000	24550	13250	18920	21044.17	6.47	0	-134131	21900	20410	18250	16760	14600	21155	17505	200	5630	500	14370	10	1	39994174	7823	-28.76	6.73	12	4.78	-680.00	2906.00	23500	20241017	-16.77	9060	20240827	115.89	23500	-16.77	20241017	9060	115.89	20240827	23500	-16.77	20241017	9060	115.89	20240827	0.03	N	082270	500	199 억		2585810	N	N	159	N	00	N
7	20241129	110741	57	100.00	KSQ150		기계.장비	N	N	N	N		N	19830	910	2	4.81	36029519360	1694333	97.38	23000	23150	19600	24550	13250	18920	21264.72	6.47	0	-139176	21900	20410	18250	16760	14600	21155	17505	200	5630	500	14370	10	1	39994174	7931	-29.16	6.82	12	4.24	-680.00	2906.00	23500	20241017	-15.62	9060	20240827	118.87	23500	-15.62	20241017	9060	118.87	20240827	23500	-15.62	20241017	9060	118.87	20240827	0.03	N	082270	500	199 억		2585810	N	N	159	N	00	N
8	20241129	100735	57	100.00	KSQ150		기계.장비	N	N	N	N		N	20600	1680	2	8.88	31289934160	1457545	83.77	23000	23150	19870	24550	13250	18920	21467.56	6.47	0	-109632	21900	20410	18250	16760	14600	21155	17505	200	5630	500	14370	50	1	39994174	8239	-30.29	7.09	12	3.64	-680.00	2906.00	23500	20241017	-12.34	9060	20240827	127.37	23500	-12.34	20241017	9060	127.37	20240827	23500	-12.34	20241017	9060	127.37	20240827	0.03	N	082270	500	199 억		2585810	N	N	159	N	00	N
9	20241129	090738	57	100.00	KSQ150		기계.장비	N	N	N	N		N	21650	2730	2	14.43	13629770500	606048	34.83	23000	23150	21300	24550	13250	18920	22489.59	6.47	0	-90756	21900	20410	18250	16760	14600	21155	17505	200	5630	500	14370	50	1	39994174	8659	-31.84	7.45	12	1.52	-680.00	2906.00	23500	20241017	-7.87	9060	20240827	138.96	23500	-7.87	20241017	9060	138.96	20240827	23500	-7.87	20241017	9060	138.96	20240827	0.03	N	082270	500	199 억		2585810	N	N	159	N	00	N
10	20241128	160729	57	100.00	KSQ150		기계.장비	N	N	N	N		N	18920	2740	2	16.93	31375756320	1715630	300.35	16310	19740	16090	21000	11330	16180	18286.09	6.55	0	-30929	17686	16932	16466	15712	15246	16700	15480	200	4820	500	12290	10	1	39994174	7567	-27.82	6.51	12	4.29	-680.00	2906.00	23500	20241017	-19.49	9060	20240827	108.83	23500	-19.49	20241017	9060	108.83	20240827	23500	-19.49	20241017	9060	108.83	20240827	0.04	N	082270	500	199 억		2617914	N	N	159	N	00	N
11	20241128	150742	57	100.00	KSQ150		기계.장비	N	N	N	N		N	19250	3070	2	18.97	30227658370	1655065	289.75	16310	19740	16090	21000	11330	16180	18263.73	6.55	0	-29254	17686	16932	16466	15712	15246	16700	15480	200	4820	500	12290	10	1	39994174	7699	-28.31	6.62	12	4.14	-680.00	2906.00	23500	20241017	-18.09	9060	20240827	112.47	23500	-18.09	20241017	9060	112.47	20240827	23500	-18.09	20241017	9060	112.47	20240827	0.04	N	082270	500	199 억		2617914	N	N	1	N	00	N
12	20241128	140740	57	100.00	KSQ150		기계.장비	N	N	N	N		N	18740	2560	2	15.82	24818227140	1370700	239.96	16310	19740	16090	21000	11330	16180	18106.24	6.55	0	-58948	17686	16932	16466	15712	15246	16700	15480	200	4820	500	12290	10	1	39994174	7495	-27.56	6.45	12	3.43	-680.00	2906.00	23500	20241017	-20.26	9060	20240827	106.84	23500	-20.26	20241017	9060	106.84	20240827	23500	-20.26	20241017	9060	106.84	20240827	0.04	N	082270	500	199 억		2617914	N	N	1	N	00	N
13	20241128	130738	57	100.00	KSQ150		기계.장비	N	N	N	N		N	18480	2300	2	14.22	12172627960	704085	123.26	16310	18580	16090	21000	11330	16180	17288.58	6.55	0	-43708	17686	16932	16466	15712	15246	16700	15480	200	4820	500	12290	10	1	39994174	7391	-27.18	6.36	12	1.76	-680.00	2906.00	23500	20241017	-21.36	9060	20240827	103.97	23500	-21.36	20241017	9060	103.97	20240827	23500	-21.36	20241017	9060	103.97	20240827	0.04	N	082270	500	199 억		2617914	N	N	1	N	00	N
14	20241128	120741	57	100.00	KSQ150		기계.장비	N	N	N	N		N	17130	950	2	5.87	6616692430	390627	68.39	16310	17440	16090	21000	11330	16180	16938.65	6.55	0	-13466	17686	16932	16466	15712	15246	16700	15480	200	4820	500	12290	10	1	39994174	6851	-25.19	5.89	12	0.98	-680.00	2906.00	23500	20241017	-27.11	9060	20240827	89.07	23500	-27.11	20241017	9060	89.07	20240827	23500	-27.11	20241017	9060	89.07	20240827	0.04	N	082270	500	199 억		2617914	N	N	1	N	00	N
15	20241128	110743	57	100.00	KSQ150		기계.장비	N	N	N	N		N	17020	840	2	5.19	5266110560	310876	54.42	16310	17440	16090	21000	11330	16180	16939.59	6.55	0	-1490	17686	16932	16466	15712	15246	16700	15480	200	4820	500	12290	10	1	39994174	6807	-25.03	5.86	12	0.78	-680.00	2906.00	23500	20241017	-27.57	9060	20240827	87.86	23500	-27.57	20241017	9060	87.86	20240827	23500	-27.57	20241017	9060	87.86	20240827	0.04	N	082270	500	199 억		2617914	N	N	1	N	00	N
16	20241128	100741	57	100.00	KSQ150		기계.장비	N	N	N	N		N	16210	30	2	0.19	946836710	58292	10.20	16310	16380	16090	21000	11330	16180	16243.00	6.55	0	-7425	17686	16932	16466	15712	15246	16700	15480	200	4820	500	12290	10	1	39994174	6483	-23.84	5.58	12	0.15	-680.00	2906.00	23500	20241017	-31.02	9060	20240827	78.92	23500	-31.02	20241017	9060	78.92	20240827	23500	-31.02	20241017	9060	78.92	20240827	0.04	N	082270	500	199 억		2617914	N	N	1	N	00	N
17	20241128	090739	57	100.00	KSQ150		기계.장비	N	N	N	N		N	16330	150	2	0.93	247478120	15255	2.67	16310	16380	16100	21000	11330	16180	16222.75	6.55	0	1617	17686	16932	16466	15712	15246	16700	15480	200	4820	500	12290	10	1	39994174	6531	-24.01	5.62	12	0.04	-680.00	2906.00	23500	20241017	-30.51	9060	20240827	80.24	23500	-30.51	20241017	9060	80.24	20240827	23500	-30.51	20241017	9060	80.24	20240827	0.04	N	082270	500	199 억		2617914	N	N	1	N	00	N
18	20241127	160722	57	100.00	KSQ150		기계.장비	N	N	N	N		N	16180	-640	5	-3.80	9390897600	567624	42.72	16700	17220	16000	21850	11780	16820	16544.32	6.67	0	-45710	18646	17732	16026	15112	13406	18190	15570	200	5030	500	12780	10	1	39994174	6471	-23.79	5.57	12	1.42	-680.00	2906.00	23500	20241017	-31.15	9060	20240827	78.59	23500	-31.15	20241017	9060	78.59	20240827	23500	-31.15	20241017	9060	78.59	20240827	0.04	N	082270	500	199 억		2667335	N	N	1	N	00	N
19	20241127	150735	57	100.00	KSQ150		기계.장비	N	N	N	N		N	16160	-660	5	-3.92	9049029380	546494	41.13	16700	17220	16000	21850	11780	16820	16558.33	6.67	0	-44899	18646	17732	16026	15112	13406	18190	15570	200	5030	500	12780	10	1	39994174	6463	-23.76	5.56	12	1.37	-680.00	2906.00	23500	20241017	-31.23	9060	20240827	78.37	23500	-31.23	20241017	9060	78.37	20240827	23500	-31.23	20241017	9060	78.37	20240827	0.04	N	082270	500	199 억		2667335	N	N	0	N	00	N
20	20241127	140736	57	100.00	KSQ150		기계.장비	N	N	N	N		N	16380	-440	5	-2.62	8261861200	498207	37.50	16700	17220	16000	21850	11780	16820	16583.18	6.67	0	-46804	18646	17732	16026	15112	13406	18190	15570	200	5030	500	12780	10	1	39994174	6551	-24.09	5.64	12	1.25	-680.00	2906.00	23500	20241017	-30.30	9060	20240827	80.79	23500	-30.30	20241017	9060	80.79	20240827	23500	-30.30	20241017	9060	80.79	20240827	0.04	N	082270	500	199 억		2667335	N	N	0	N	00	N
21	20241127	130730	57	100.00	KSQ150		기계.장비	N	N	N	N		N	16460	-360	5	-2.14	7774620710	468449	35.26	16700	17220	16000	21850	11780	16820	16596.51	6.67	0	-37134	18646	17732	16026	15112	13406	18190	15570	200	5030	500	12780	10	1	39994174	6583	-24.21	5.66	12	1.17	-680.00	2906.00	23500	20241017	-29.96	9060	20240827	81.68	23500	-29.96	20241017	9060	81.68	20240827	23500	-29.96	20241017	9060	81.68	20240827	0.04	N	082270	500	199 억		2667335	N	N	0	N	00	N
22	20241127	120736	57	100.00	KSQ150		기계.장비	N	N	N	N		N	16110	-710	5	-4.22	7105675220	427483	32.17	16700	17220	16000	21850	11780	16820	16622.12	6.67	0	-29475	18646	17732	16026	15112	13406	18190	15570	200	5030	500	12780	10	1	39994174	6443	-23.69	5.54	12	1.07	-680.00	2906.00	23500	20241017	-31.45	9060	20240827	77.81	23500	-31.45	20241017	9060	77.81	20240827	23500	-31.45	20241017	9060	77.81	20240827	0.04	N	082270	500	199 억		2667335	N	N	0	N	00	N
23	20241127	110734	57	100.00	KSQ150		기계.장비	N	N	N	N		N	16380	-440	5	-2.62	5972432020	357629	26.92	16700	17220	16210	21850	11780	16820	16700.07	6.67	0	-18954	18646	17732	16026	15112	13406	18190	15570	200	5030	500	12780	10	1	39994174	6551	-24.09	5.64	12	0.89	-680.00	2906.00	23500	20241017	-30.30	9060	20240827	80.79	23500	-30.30	20241017	9060	80.79	20240827	23500	-30.30	20241017	9060	80.79	20240827	0.04	N	082270	500	199 억		2667335	N	N	0	N	00	N
24	20241127	100733	57	100.00	KSQ150		기계.장비	N	N	N	N		N	16850	30	2	0.18	4580161740	273246	20.57	16700	17220	16210	21850	11780	16820	16762.04	6.67	0	-12847	18646	17732	16026	15112	13406	18190	15570	200	5030	500	12780	10	1	39994174	6739	-24.78	5.80	12	0.68	-680.00	2906.00	23500	20241017	-28.30	9060	20240827	85.98	23500	-28.30	20241017	9060	85.98	20240827	23500	-28.30	20241017	9060	85.98	20240827	0.04	N	082270	500	199 억		2667335	N	N	0	N	00	N
25	20241127	090732	57	100.00	KSQ150		기계.장비	N	N	N	N		N	16280	-540	5	-3.21	1403912770	84875	6.39	16700	16930	16210	21850	11780	16820	16540.91	6.67	0	-2632	18646	17732	16026	15112	13406	18190	15570	200	5030	500	12780	10	1	39994174	6511	-23.94	5.60	12	0.21	-680.00	2906.00	23500	20241017	-30.72	9060	20240827	79.69	23500	-30.72	20241017	9060	79.69	20240827	23500	-30.72	20241017	9060	79.69	20240827	0.04	N	082270	500	199 억		2667335	N	N	0	N	00	N
26	20241126	160724	57	100.00	KSQ150		기계.장비	N	N	N	N		N	16820	2350	2	16.24	20963186530	1310672	124.65	14470	16940	14320	18810	10130	14470	15993.01	6.60	0	34859	15530	15000	14210	13680	12890	15265	13945	200	4340	500	10990	10	1	39994174	6727	-24.74	5.79	12	3.28	-680.00	2906.00	23500	20241017	-28.43	9060	20240827	85.65	23500	-28.43	20241017	9060	85.65	20240827	23500	-28.43	20241017	9060	85.65	20240827	0.05	N	082270	500	199 억		2638381	N	N	159	N	00	N
27	20241126	150731	57	100.00	KSQ150		기계.장비	N	N	N	N		N	16760	2290	2	15.83	20235794080	1267272	120.53	14470	16940	14320	18810	10130	14470	15968.82	6.60	0	32391	15530	15000	14210	13680	12890	15265	13945	200	4340	500	10990	10	1	39994174	6703	-24.65	5.77	12	3.17	-680.00	2906.00	23500	20241017	-28.68	9060	20240827	84.99	23500	-28.68	20241017	9060	84.99	20240827	23500	-28.68	20241017	9060	84.99	20240827	0.05	N	082270	500	199 억		2638381	N	N	159	N	00	N
28	20241126	140729	57	100.00	KSQ150		기계.장비	N	N	N	N		N	16610	2140	2	14.79	16767382460	1059723	100.79	14470	16880	14320	18810	10130	14470	15823.31	6.60	0	7390	15530	15000	14210	13680	12890	15265	13945	200	4340	500	10990	10	1	39994174	6643	-24.43	5.72	12	2.65	-680.00	2906.00	23500	20241017	-29.32	9060	20240827	83.33	23500	-29.32	20241017	9060	83.33	20240827	23500	-29.32	20241017	9060	83.33	20240827	0.05	N	082270	500	199 억		2638381	N	N	159	N	00	N
29	20241126	130727	57	100.00	KSQ150		기계.장비	N	N	N	N		N	16330	1860	2	12.85	13476505320	860527	81.84	14470	16520	14320	18810	10130	14470	15661.73	6.60	0	-20232	15530	15000	14210	13680	12890	15265	13945	200	4340	500	10990	10	1	39994174	6531	-24.01	5.62	12	2.15	-680.00	2906.00	23500	20241017	-30.51	9060	20240827	80.24	23500	-30.51	20241017	9060	80.24	20240827	23500	-30.51	20241017	9060	80.24	20240827	0.05	N	082270	500	199 억		2638381	N	N	159	N	00	N
30	20241126	120733	57	100.00	KSQ150		기계.장비	N	N	N	N		N	16170	1700	2	11.75	10800014880	695610	66.16	14470	16300	14320	18810	10130	14470	15527.03	6.60	0	-36308	15530	15000	14210	13680	12890	15265	13945	200	4340	500	10990	10	1	39994174	6467	-23.78	5.56	12	1.74	-680.00	2906.00	23500	20241017	-31.19	9060	20240827	78.48	23500	-31.19	20241017	9060	78.48	20240827	23500	-31.19	20241017	9060	78.48	20240827	0.05	N	082270	500	199 억		2638381	N	N	159	N	00	N
31	20241126	110737	57	100.00	KSQ150		기계.장비	N	N	N	N		N	16070	1600	2	11.06	6516440770	426224	40.54	14470	16070	14320	18810	10130	14470	15290.12	6.60	0	-4470	15530	15000	14210	13680	12890	15265	13945	200	4340	500	10990	10	1	39994174	6427	-23.63	5.53	12	1.07	-680.00	2906.00	23500	20241017	-31.62	9060	20240827	77.37	23500	-31.62	20241017	9060	77.37	20240827	23500	-31.62	20241017	9060	77.37	20240827	0.05	N	082270	500	199 억		2638381	N	N	159	N	00	N
32	20241126	100738	57	100.00	KSQ150		기계.장비	N	N	N	N		N	15160	690	2	4.77	3003084900	201128	19.13	14470	15340	14320	18810	10130	14470	14932.82	6.60	0	-7465	15530	15000	14210	13680	12890	15265	13945	200	4340	500	10990	10	1	39994174	6063	-22.29	5.22	12	0.50	-680.00	2906.00	23500	20241017	-35.49	9060	20240827	67.33	23500	-35.49	20241017	9060	67.33	20240827	23500	-35.49	20241017	9060	67.33	20240827	0.05	N	082270	500	199 억		2638381	N	N	159	N	00	N
33	20241126	090731	57	100.00	KSQ150		기계.장비	N	N	N	N		N	14640	170	2	1.17	383992970	26216	2.49	14470	14830	14320	18810	10130	14470	14652.14	6.60	0	-6487	15530	15000	14210	13680	12890	15265	13945	200	4340	500	10990	10	1	39994174	5855	-21.53	5.04	12	0.07	-680.00	2906.00	23500	20241017	-37.70	9060	20240827	61.59	23500	-37.70	20241017	9060	61.59	20240827	23500	-37.70	20241017	9060	61.59	20240827	0.05	N	082270	500	199 억		2638381	N	N	159	N	00	N
34	20241125	160714	57	100.00	KSQ150		기계.장비	N	N	N	N		N	14470	1110	2	8.31	14994452250	1047399	212.87	13680	14740	13420	17360	9360	13360	14315.37	6.50	0	57019	14366	13862	12896	12392	11426	14115	12645	200	4000	500	10150	10	1	39994174	5787	-21.28	4.98	12	2.62	-680.00	2906.00	23500	20241017	-38.43	9060	20240827	59.71	23500	-38.43	20241017	9060	59.71	20240827	23500	-38.43	20241017	9060	59.71	20240827	0.06	N	082270	500	199 억		2600726	N	N	159	N	00	N
35	20241125	150728	57	100.00	KSQ150		기계.장비	N	N	N	N		N	14560	1200	2	8.98	8590511030	604850	122.93	13680	14740	13420	17360	9360	13360	14202.72	6.50	0	-1165	14366	13862	12896	12392	11426	14115	12645	200	4000	500	10150	10	1	39994174	5823	-21.41	5.01	12	1.51	-680.00	2906.00	23500	20241017	-38.04	9060	20240827	60.71	23500	-38.04	20241017	9060	60.71	20240827	23500	-38.04	20241017	9060	60.71	20240827	0.06	N	082270	500	199 억		2600726	N	N	0	N	00	N
36	20241125	140726	57	100.00	KSQ150		기계.장비	N	N	N	N		N	14200	840	2	6.29	6810052810	482238	98.01	13680	14510	13420	17360	9360	13360	14121.77	6.50	0	-23982	14366	13862	12896	12392	11426	14115	12645	200	4000	500	10150	10	1	39994174	5679	-20.88	4.89	12	1.21	-680.00	2906.00	23500	20241017	-39.57	9060	20240827	56.73	23500	-39.57	20241017	9060	56.73	20240827	23500	-39.57	20241017	9060	56.73	20240827	0.06	N	082270	500	199 억		2600726	N	N	0	N	00	N
37	20241125	130719	57	100.00	KSQ150		기계.장비	N	N	N	N		N	14160	800	2	5.99	6277733970	444800	90.40	13680	14510	13420	17360	9360	13360	14113.61	6.50	0	-25866	14366	13862	12896	12392	11426	14115	12645	200	4000	500	10150	10	1	39994174	5663	-20.82	4.87	12	1.11	-680.00	2906.00	23500	20241017	-39.74	9060	20240827	56.29	23500	-39.74	20241017	9060	56.29	20240827	23500	-39.74	20241017	9060	56.29	20240827	0.06	N	082270	500	199 억		2600726	N	N	0	N	00	N
38	20241125	120729	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13840	480	2	3.59	5472926660	387547	78.76	13680	14510	13420	17360	9360	13360	14121.97	6.50	0	-26547	14366	13862	12896	12392	11426	14115	12645	200	4000	500	10150	10	1	39994174	5535	-20.35	4.76	12	0.97	-680.00	2906.00	23500	20241017	-41.11	9060	20240827	52.76	23500	-41.11	20241017	9060	52.76	20240827	23500	-41.11	20241017	9060	52.76	20240827	0.06	N	082270	500	199 억		2600726	N	N	0	N	00	N
39	20241125	110722	57	100.00	KSQ150		기계.장비	N	N	N	N		N	14080	720	2	5.39	4433088190	312503	63.51	13680	14510	13420	17360	9360	13360	14185.75	6.50	0	3315	14366	13862	12896	12392	11426	14115	12645	200	4000	500	10150	10	1	39994174	5631	-20.71	4.85	12	0.78	-680.00	2906.00	23500	20241017	-40.09	9060	20240827	55.41	23500	-40.09	20241017	9060	55.41	20240827	23500	-40.09	20241017	9060	55.41	20240827	0.06	N	082270	500	199 억		2600726	N	N	0	N	00	N
40	20241125	100715	57	100.00	KSQ150		기계.장비	N	N	N	N		N	14440	1080	2	8.08	3387830580	239497	48.67	13680	14450	13420	17360	9360	13360	14145.61	6.50	0	15651	14366	13862	12896	12392	11426	14115	12645	200	4000	500	10150	10	1	39994174	5775	-21.24	4.97	12	0.60	-680.00	2906.00	23500	20241017	-38.55	9060	20240827	59.38	23500	-38.55	20241017	9060	59.38	20240827	23500	-38.55	20241017	9060	59.38	20240827	0.06	N	082270	500	199 억		2600726	N	N	0	N	00	N
41	20241125	090716	57	100.00	KSQ150		기계.장비	N	N	N	N		N	14170	810	2	6.06	730327760	52706	10.71	13680	14170	13420	17360	9360	13360	13856.65	6.50	0	-6891	14366	13862	12896	12392	11426	14115	12645	200	4000	500	10150	10	1	39994174	5667	-20.84	4.88	12	0.13	-680.00	2906.00	23500	20241017	-39.70	9060	20240827	56.40	23500	-39.70	20241017	9060	56.40	20240827	23500	-39.70	20241017	9060	56.40	20240827	0.06	N	082270	500	199 억		2600726	N	N	0	N	00	N
42	20241122	160639	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13360	880	2	7.05	6281707820	491218	90.55	11940	13400	11930	16220	8740	12480	12786.60	6.37	0	72978	14346	13412	12876	11942	11406	13145	11675	200	3740	500	9480	10	1	39994174	5343	-19.65	4.60	12	1.23	-680.00	2906.00	23500	20241017	-43.15	9060	20240827	47.46	23500	-43.15	20241017	9060	47.46	20240827	23500	-43.15	20241017	9060	47.46	20240827	0.05	N	082270	500	199 억		2548650	N	N	2	N	00	N
43	20241122	150646	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13330	850	2	6.81	5997280890	469892	86.62	11940	13400	11930	16220	8740	12480	12763.13	6.37	0	66015	14346	13412	12876	11942	11406	13145	11675	200	3740	500	9480	10	1	39994174	5331	-19.60	4.59	12	1.17	-680.00	2906.00	23500	20241017	-43.28	9060	20240827	47.13	23500	-43.28	20241017	9060	47.13	20240827	23500	-43.28	20241017	9060	47.13	20240827	0.05	N	082270	500	199 억		2548650	N	N	2	N	00	N
44	20241122	140648	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13300	820	2	6.57	5482268710	431077	79.46	11940	13400	11930	16220	8740	12480	12717.63	6.37	0	53529	14346	13412	12876	11942	11406	13145	11675	200	3740	500	9480	10	1	39994174	5319	-19.56	4.58	12	1.08	-680.00	2906.00	23500	20241017	-43.40	9060	20240827	46.80	23500	-43.40	20241017	9060	46.80	20240827	23500	-43.40	20241017	9060	46.80	20240827	0.05	N	082270	500	199 억		2548650	N	N	2	N	00	N
45	20241122	130645	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13110	630	2	5.05	4471778660	354468	65.34	11940	13160	11930	16220	8740	12480	12615.48	6.37	0	51861	14346	13412	12876	11942	11406	13145	11675	200	3740	500	9480	10	1	39994174	5243	-19.28	4.51	12	0.89	-680.00	2906.00	23500	20241017	-44.21	9060	20240827	44.70	23500	-44.21	20241017	9060	44.70	20240827	23500	-44.21	20241017	9060	44.70	20240827	0.05	N	082270	500	199 억		2548650	N	N	2	N	00	N
46	20241122	120650	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12940	460	2	3.69	3788184780	301956	55.66	11940	13080	11930	16220	8740	12480	12545.50	6.37	0	40076	14346	13412	12876	11942	11406	13145	11675	200	3740	500	9480	10	1	39994174	5175	-19.03	4.45	12	0.75	-680.00	2906.00	23500	20241017	-44.94	9060	20240827	42.83	23500	-44.94	20241017	9060	42.83	20240827	23500	-44.94	20241017	9060	42.83	20240827	0.05	N	082270	500	199 억		2548650	N	N	2	N	00	N
47	20241122	110643	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12930	450	2	3.61	2959762100	238067	43.89	11940	12980	11930	16220	8740	12480	12432.47	6.37	0	34880	14346	13412	12876	11942	11406	13145	11675	200	3740	500	9480	10	1	39994174	5171	-19.01	4.45	12	0.60	-680.00	2906.00	23500	20241017	-44.98	9060	20240827	42.72	23500	-44.98	20241017	9060	42.72	20240827	23500	-44.98	20241017	9060	42.72	20240827	0.05	N	082270	500	199 억		2548650	N	N	2	N	00	N
48	20241122	100655	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12410	-70	5	-0.56	1796149600	146408	26.99	11940	12880	11930	16220	8740	12480	12268.05	6.37	0	12992	14346	13412	12876	11942	11406	13145	11675	200	3740	500	9480	10	1	39994174	4963	-18.25	4.27	12	0.37	-680.00	2906.00	23500	20241017	-47.19	9060	20240827	36.98	23500	-47.19	20241017	9060	36.98	20240827	23500	-47.19	20241017	9060	36.98	20240827	0.05	N	082270	500	199 억		2548650	N	N	2	N	00	N
49	20241122	090650	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12360	-120	5	-0.96	486503940	40259	7.42	11940	12380	11930	16220	8740	12480	12083.92	6.37	0	16555	14346	13412	12876	11942	11406	13145	11675	200	3740	500	9480	10	1	39994174	4943	-18.18	4.25	12	0.10	-680.00	2906.00	23500	20241017	-47.40	9060	20240827	36.42	23500	-47.40	20241017	9060	36.42	20240827	23500	-47.40	20241017	9060	36.42	20240827	0.05	N	082270	500	199 억		2548650	N	N	2	N	00	N
50	20241121	160643	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12480	-1280	5	-9.30	6529014440	502858	67.39	13800	13810	12340	17880	9640	13760	12988.28	6.54	0	-54971	15293	14526	13233	12466	11173	14910	12850	200	4120	500	10450	10	1	39994174	4991	-18.35	4.29	12	1.26	-680.00	2906.00	23500	20241017	-46.89	9060	20240827	37.75	23500	-46.89	20241017	9060	37.75	20240827	23500	-46.89	20241017	9060	37.75	20240827	0.06	N	082270	500	199 억		2614169	N	N	2	N	00	N
51	20241121	150657	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12500	-1260	5	-9.16	6154342270	472868	63.37	13800	13810	12340	17880	9640	13760	13014.93	6.54	0	-49118	15293	14526	13233	12466	11173	14910	12850	200	4120	500	10450	10	1	39994174	4999	-18.38	4.30	12	1.18	-680.00	2906.00	23500	20241017	-46.81	9060	20240827	37.97	23500	-46.81	20241017	9060	37.97	20240827	23500	-46.81	20241017	9060	37.97	20240827	0.06	N	082270	500	199 억		2614169	N	N	477	N	00	N
52	20241121	140658	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13200	-560	5	-4.07	3930491530	296906	39.79	13800	13810	12960	17880	9640	13760	13238.17	6.54	0	-24310	15293	14526	13233	12466	11173	14910	12850	200	4120	500	10450	10	1	39994174	5279	-19.41	4.54	12	0.74	-680.00	2906.00	23500	20241017	-43.83	9060	20240827	45.70	23500	-43.83	20241017	9060	45.70	20240827	23500	-43.83	20241017	9060	45.70	20240827	0.06	N	082270	500	199 억		2614169	N	N	477	N	00	N
53	20241121	130649	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13390	-370	5	-2.69	3412558370	258168	34.60	13800	13810	12960	17880	9640	13760	13218.36	6.54	0	-21349	15293	14526	13233	12466	11173	14910	12850	200	4120	500	10450	10	1	39994174	5355	-19.69	4.61	12	0.65	-680.00	2906.00	23500	20241017	-43.02	9060	20240827	47.79	23500	-43.02	20241017	9060	47.79	20240827	23500	-43.02	20241017	9060	47.79	20240827	0.06	N	082270	500	199 억		2614169	N	N	477	N	00	N
54	20241121	120650	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13400	-360	5	-2.62	3185790540	241199	32.33	13800	13810	12960	17880	9640	13760	13208.14	6.54	0	-25090	15293	14526	13233	12466	11173	14910	12850	200	4120	500	10450	10	1	39994174	5359	-19.71	4.61	12	0.60	-680.00	2906.00	23500	20241017	-42.98	9060	20240827	47.90	23500	-42.98	20241017	9060	47.90	20240827	23500	-42.98	20241017	9060	47.90	20240827	0.06	N	082270	500	199 억		2614169	N	N	477	N	00	N
55	20241121	110652	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13200	-560	5	-4.07	2590941240	196188	26.29	13800	13810	12960	17880	9640	13760	13206.42	6.54	0	-29571	15293	14526	13233	12466	11173	14910	12850	200	4120	500	10450	10	1	39994174	5279	-19.41	4.54	12	0.49	-680.00	2906.00	23500	20241017	-43.83	9060	20240827	45.70	23500	-43.83	20241017	9060	45.70	20240827	23500	-43.83	20241017	9060	45.70	20240827	0.06	N	082270	500	199 억		2614169	N	N	477	N	00	N
56	20241121	100655	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13110	-650	5	-4.72	2140181700	161849	21.69	13800	13810	12960	17880	9640	13760	13223.32	6.54	0	-21622	15293	14526	13233	12466	11173	14910	12850	200	4120	500	10450	10	1	39994174	5243	-19.28	4.51	12	0.40	-680.00	2906.00	23500	20241017	-44.21	9060	20240827	44.70	23500	-44.21	20241017	9060	44.70	20240827	23500	-44.21	20241017	9060	44.70	20240827	0.06	N	082270	500	199 억		2614169	N	N	477	N	00	N
57	20241121	090653	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13420	-340	5	-2.47	489640850	36509	4.89	13800	13810	13250	17880	9640	13760	13411.51	6.54	0	-4434	15293	14526	13233	12466	11173	14910	12850	200	4120	500	10450	10	1	39994174	5367	-19.74	4.62	12	0.09	-680.00	2906.00	23500	20241017	-42.89	9060	20240827	48.12	23500	-42.89	20241017	9060	48.12	20240827	23500	-42.89	20241017	9060	48.12	20240827	0.06	N	082270	500	199 억		2614169	N	N	477	N	00	N
58	20241120	160647	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13760	1450	2	11.78	9968751250	743010	211.24	12230	14000	11940	16000	8620	12310	13416.25	6.24	0	119564	13543	12926	12573	11956	11603	12750	11780	200	3690	500	9350	10	1	39994174	5503	-20.24	4.74	12	1.86	-680.00	2906.00	23500	20241017	-41.45	9060	20240827	51.88	23500	-41.45	20241017	9060	51.88	20240827	23500	-41.45	20241017	9060	51.88	20240827	0.05	N	082270	500	199 억		2494138	N	N	477	N	00	N
59	20241120	150656	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13780	1470	2	11.94	9427479390	703819	200.10	12230	14000	11940	16000	8620	12310	13394.75	6.24	0	118102	13543	12926	12573	11956	11603	12750	11780	200	3690	500	9350	10	1	39994174	5511	-20.26	4.74	12	1.76	-680.00	2906.00	23500	20241017	-41.36	9060	20240827	52.10	23500	-41.36	20241017	9060	52.10	20240827	23500	-41.36	20241017	9060	52.10	20240827	0.05	N	082270	500	199 억		2494138	N	N	1	N	00	N
60	20241120	140657	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13690	1380	2	11.21	8563481220	641091	182.27	12230	14000	11940	16000	8620	12310	13357.67	6.24	0	92211	13543	12926	12573	11956	11603	12750	11780	200	3690	500	9350	10	1	39994174	5475	-20.13	4.71	12	1.60	-680.00	2906.00	23500	20241017	-41.74	9060	20240827	51.10	23500	-41.74	20241017	9060	51.10	20240827	23500	-41.74	20241017	9060	51.10	20240827	0.05	N	082270	500	199 억		2494138	N	N	1	N	00	N
61	20241120	130658	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13550	1240	2	10.07	7328013800	551508	156.80	12230	14000	11940	16000	8620	12310	13287.23	6.24	0	77711	13543	12926	12573	11956	11603	12750	11780	200	3690	500	9350	10	1	39994174	5419	-19.93	4.66	12	1.38	-680.00	2906.00	23500	20241017	-42.34	9060	20240827	49.56	23500	-42.34	20241017	9060	49.56	20240827	23500	-42.34	20241017	9060	49.56	20240827	0.05	N	082270	500	199 억		2494138	N	N	1	N	00	N
62	20241120	120657	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13360	1050	2	8.53	4514299000	346484	98.51	12230	13500	11940	16000	8620	12310	13028.88	6.24	0	62977	13543	12926	12573	11956	11603	12750	11780	200	3690	500	9350	10	1	39994174	5343	-19.65	4.60	12	0.87	-680.00	2906.00	23500	20241017	-43.15	9060	20240827	47.46	23500	-43.15	20241017	9060	47.46	20240827	23500	-43.15	20241017	9060	47.46	20240827	0.05	N	082270	500	199 억		2494138	N	N	1	N	00	N
63	20241120	110659	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13370	1060	2	8.61	3760396260	289741	82.38	12230	13500	11940	16000	8620	12310	12978.47	6.24	0	46815	13543	12926	12573	11956	11603	12750	11780	200	3690	500	9350	10	1	39994174	5347	-19.66	4.60	12	0.72	-680.00	2906.00	23500	20241017	-43.11	9060	20240827	47.57	23500	-43.11	20241017	9060	47.57	20240827	23500	-43.11	20241017	9060	47.57	20240827	0.05	N	082270	500	199 억		2494138	N	N	1	N	00	N
64	20241120	100658	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12640	330	2	2.68	671086110	54685	15.55	12230	12790	11940	16000	8620	12310	12271.85	6.24	0	7673	13543	12926	12573	11956	11603	12750	11780	200	3690	500	9350	10	1	39994174	5055	-18.59	4.35	12	0.14	-680.00	2906.00	23500	20241017	-46.21	9060	20240827	39.51	23500	-46.21	20241017	9060	39.51	20240827	23500	-46.21	20241017	9060	39.51	20240827	0.05	N	082270	500	199 억		2494138	N	N	1	N	00	N
65	20241120	090656	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12150	-160	5	-1.30	175079550	14395	4.09	12230	12310	11940	16000	8620	12310	12162.53	6.24	0	2849	13543	12926	12573	11956	11603	12750	11780	200	3690	500	9350	10	1	39994174	4859	-17.87	4.18	12	0.04	-680.00	2906.00	23500	20241017	-48.30	9060	20240827	34.11	23500	-48.30	20241017	9060	34.11	20240827	23500	-48.30	20241017	9060	34.11	20240827	0.05	N	082270	500	199 억		2494138	N	N	1	N	00	N
66	20241119	160621	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12310	-100	5	-0.81	4424201750	351323	61.20	12410	13190	12220	16130	8690	12410	12592.98	6.35	0	-39784	13210	12810	12040	11640	10870	13010	11840	200	3720	500	9430	10	1	39994174	4923	-18.10	4.24	12	0.88	-680.00	2906.00	23500	20241017	-47.62	9060	20240827	35.87	23500	-47.62	20241017	9060	35.87	20240827	23500	-47.62	20241017	9060	35.87	20240827	0.05	N	082270	500	199 억		2540779	N	N	1	N	00	N
67	20241119	150631	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12290	-120	5	-0.97	4209004290	333796	58.15	12410	13190	12230	16130	8690	12410	12609.51	6.35	0	-35476	13210	12810	12040	11640	10870	13010	11840	200	3720	500	9430	10	1	39994174	4915	-18.07	4.23	12	0.83	-680.00	2906.00	23500	20241017	-47.70	9060	20240827	35.65	23500	-47.70	20241017	9060	35.65	20240827	23500	-47.70	20241017	9060	35.65	20240827	0.05	N	082270	500	199 억		2540779	N	N	214	N	00	N
68	20241119	140630	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12230	-180	5	-1.45	3800102670	300638	52.37	12410	13190	12230	16130	8690	12410	12640.13	6.35	0	-36720	13210	12810	12040	11640	10870	13010	11840	200	3720	500	9430	10	1	39994174	4891	-17.99	4.21	12	0.75	-680.00	2906.00	23500	20241017	-47.96	9060	20240827	34.99	23500	-47.96	20241017	9060	34.99	20240827	23500	-47.96	20241017	9060	34.99	20240827	0.05	N	082270	500	199 억		2540779	N	N	214	N	00	N
69	20241119	130631	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12270	-140	5	-1.13	3538599660	279356	48.66	12410	13190	12270	16130	8690	12410	12666.99	6.35	0	-31218	13210	12810	12040	11640	10870	13010	11840	200	3720	500	9430	10	1	39994174	4907	-18.04	4.22	12	0.70	-680.00	2906.00	23500	20241017	-47.79	9060	20240827	35.43	23500	-47.79	20241017	9060	35.43	20240827	23500	-47.79	20241017	9060	35.43	20240827	0.05	N	082270	500	199 억		2540779	N	N	214	N	00	N
70	20241119	120625	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12410	0	3	0.00	3215893400	253373	44.14	12410	13190	12310	16130	8690	12410	12692.33	6.35	0	-23564	13210	12810	12040	11640	10870	13010	11840	200	3720	500	9430	10	1	39994174	4963	-18.25	4.27	12	0.63	-680.00	2906.00	23500	20241017	-47.19	9060	20240827	36.98	23500	-47.19	20241017	9060	36.98	20240827	23500	-47.19	20241017	9060	36.98	20240827	0.05	N	082270	500	199 억		2540779	N	N	214	N	00	N
71	20241119	110632	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12520	110	2	0.89	2788333230	218846	38.12	12410	13190	12340	16130	8690	12410	12741.07	6.35	0	-13443	13210	12810	12040	11640	10870	13010	11840	200	3720	500	9430	10	1	39994174	5007	-18.41	4.31	12	0.55	-680.00	2906.00	23500	20241017	-46.72	9060	20240827	38.19	23500	-46.72	20241017	9060	38.19	20240827	23500	-46.72	20241017	9060	38.19	20240827	0.05	N	082270	500	199 억		2540779	N	N	214	N	00	N
72	20241119	100650	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12610	200	2	1.61	2115320020	164888	28.72	12410	13190	12410	16130	8690	12410	12828.83	6.35	0	591	13210	12810	12040	11640	10870	13010	11840	200	3720	500	9430	10	1	39994174	5043	-18.54	4.34	12	0.41	-680.00	2906.00	23500	20241017	-46.34	9060	20240827	39.18	23500	-46.34	20241017	9060	39.18	20240827	23500	-46.34	20241017	9060	39.18	20240827	0.05	N	082270	500	199 억		2540779	N	N	214	N	00	N
73	20241119	090644	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12950	540	2	4.35	311746290	24550	4.28	12410	12960	12410	16130	8690	12410	12698.42	6.35	0	14790	13210	12810	12040	11640	10870	13010	11840	200	3720	500	9430	10	1	39994174	5179	-19.04	4.46	12	0.06	-680.00	2906.00	23500	20241017	-44.89	9060	20240827	42.94	23500	-44.89	20241017	9060	42.94	20240827	23500	-44.89	20241017	9060	42.94	20240827	0.05	N	082270	500	199 억		2540779	N	N	214	N	00	N
74	20241118	160625	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12410	330	2	2.73	6767927680	573042	184.28	11950	12440	11270	15700	8460	12080	11810.28	6.08	0	80781	12893	12486	12193	11786	11493	12340	11640	200	3620	500	9180	10	1	39994174	4963	-18.25	4.27	12	1.43	-680.00	2906.00	23500	20241017	-47.19	9060	20240827	36.98	23500	-47.19	20241017	9060	36.98	20240827	23500	-47.19	20241017	9060	36.98	20240827	0.05	N	082270	500	199 억		2433104	N	N	214	N	00	N
75	20241118	150630	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12330	250	2	2.07	6557257630	555997	178.80	11950	12440	11270	15700	8460	12080	11793.69	6.08	0	79305	12893	12486	12193	11786	11493	12340	11640	200	3620	500	9180	10	1	39994174	4931	-18.13	4.24	12	1.39	-680.00	2906.00	23500	20241017	-47.53	9060	20240827	36.09	23500	-47.53	20241017	9060	36.09	20240827	23500	-47.53	20241017	9060	36.09	20240827	0.05	N	082270	500	199 억		2433104	N	N	0	N	00	N
76	20241118	140633	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12240	160	2	1.32	5485135460	468486	150.66	11950	12350	11270	15700	8460	12080	11708.21	6.08	0	63805	12893	12486	12193	11786	11493	12340	11640	200	3620	500	9180	10	1	39994174	4895	-18.00	4.21	12	1.17	-680.00	2906.00	23500	20241017	-47.91	9060	20240827	35.10	23500	-47.91	20241017	9060	35.10	20240827	23500	-47.91	20241017	9060	35.10	20240827	0.05	N	082270	500	199 억		2433104	N	N	0	N	00	N
77	20241118	130630	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11770	-310	5	-2.57	4508717920	387710	124.68	11950	11990	11270	15700	8460	12080	11629.08	6.08	0	57067	12893	12486	12193	11786	11493	12340	11640	200	3620	500	9180	10	1	39994174	4707	-17.31	4.05	12	0.97	-680.00	2906.00	23500	20241017	-49.91	9060	20240827	29.91	23500	-49.91	20241017	9060	29.91	20240827	23500	-49.91	20241017	9060	29.91	20240827	0.05	N	082270	500	199 억		2433104	N	N	0	N	00	N
78	20241118	120633	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11740	-340	5	-2.81	3691695310	318048	102.28	11950	11990	11270	15700	8460	12080	11607.33	6.08	0	54200	12893	12486	12193	11786	11493	12340	11640	200	3620	500	9180	10	1	39994174	4695	-17.26	4.04	12	0.80	-680.00	2906.00	23500	20241017	-50.04	9060	20240827	29.58	23500	-50.04	20241017	9060	29.58	20240827	23500	-50.04	20241017	9060	29.58	20240827	0.05	N	082270	500	199 억		2433104	N	N	0	N	00	N
79	20241118	110631	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11690	-390	5	-3.23	2738678790	236421	76.03	11950	11990	11270	15700	8460	12080	11583.88	6.08	0	31897	12893	12486	12193	11786	11493	12340	11640	200	3620	500	9180	10	1	39994174	4675	-17.19	4.02	12	0.59	-680.00	2906.00	23500	20241017	-50.26	9060	20240827	29.03	23500	-50.26	20241017	9060	29.03	20240827	23500	-50.26	20241017	9060	29.03	20240827	0.05	N	082270	500	199 억		2433104	N	N	0	N	00	N
80	20241118	100626	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11670	-410	5	-3.39	1462985660	125310	40.30	11950	11990	11320	15700	8460	12080	11674.89	6.08	0	27530	12893	12486	12193	11786	11493	12340	11640	200	3620	500	9180	10	1	39994174	4667	-17.16	4.02	12	0.31	-680.00	2906.00	23500	20241017	-50.34	9060	20240827	28.81	23500	-50.34	20241017	9060	28.81	20240827	23500	-50.34	20241017	9060	28.81	20240827	0.05	N	082270	500	199 억		2433104	N	N	0	N	00	N
81	20241118	090624	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11810	-270	5	-2.24	172151140	14515	4.67	11950	11990	11760	15700	8460	12080	11860.04	6.08	0	-2997	12893	12486	12193	11786	11493	12340	11640	200	3620	500	9180	10	1	39994174	4723	-17.37	4.06	12	0.04	-680.00	2906.00	23500	20241017	-49.74	9060	20240827	30.35	23500	-49.74	20241017	9060	30.35	20240827	23500	-49.74	20241017	9060	30.35	20240827	0.05	N	082270	500	199 억		2433104	N	N	0	N	00	N
82	20241115	160644	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12080	-540	5	-4.28	3761769030	309682	93.47	12370	12600	11900	16400	8840	12620	12147.37	6.10	0	16407	13400	13010	12680	12290	11960	12845	12125	200	3780	500	9590	10	1	39994174	4831	-17.76	4.16	12	0.77	-680.00	2906.00	23500	20241017	-48.60	9060	20240827	33.33	23500	-48.60	20241017	9060	33.33	20240827	23500	-48.60	20241017	9060	33.33	20240827	0.05	N	082270	500	199 억		2439253	N	N	0	N	00	N
83	20241115	150703	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12230	-390	5	-3.09	3317301720	272765	82.33	12370	12600	11960	16400	8840	12620	12161.76	6.10	0	12477	13400	13010	12680	12290	11960	12845	12125	200	3780	500	9590	10	1	39994174	4891	-17.99	4.21	12	0.68	-680.00	2906.00	23500	20241017	-47.96	9060	20240827	34.99	23500	-47.96	20241017	9060	34.99	20240827	23500	-47.96	20241017	9060	34.99	20240827	0.05	N	082270	500	199 억		2439253	N	N	0	N	00	N
84	20241115	140655	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12220	-400	5	-3.17	2823589460	232279	70.11	12370	12600	11960	16400	8840	12620	12156.03	6.10	0	6902	13400	13010	12680	12290	11960	12845	12125	200	3780	500	9590	10	1	39994174	4887	-17.97	4.21	12	0.58	-680.00	2906.00	23500	20241017	-48.00	9060	20240827	34.88	23500	-48.00	20241017	9060	34.88	20240827	23500	-48.00	20241017	9060	34.88	20240827	0.05	N	082270	500	199 억		2439253	N	N	0	N	00	N
85	20241115	130655	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12200	-420	5	-3.33	2484323240	204449	61.71	12370	12600	11960	16400	8840	12620	12151.31	6.10	0	3602	13400	13010	12680	12290	11960	12845	12125	200	3780	500	9590	10	1	39994174	4879	-17.94	4.20	12	0.51	-680.00	2906.00	23500	20241017	-48.09	9060	20240827	34.66	23500	-48.09	20241017	9060	34.66	20240827	23500	-48.09	20241017	9060	34.66	20240827	0.05	N	082270	500	199 억		2439253	N	N	0	N	00	N
86	20241115	120701	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12080	-540	5	-4.28	2062621530	169841	51.26	12370	12600	11960	16400	8840	12620	12144.43	6.10	0	7264	13400	13010	12680	12290	11960	12845	12125	200	3780	500	9590	10	1	39994174	4831	-17.76	4.16	12	0.42	-680.00	2906.00	23500	20241017	-48.60	9060	20240827	33.33	23500	-48.60	20241017	9060	33.33	20240827	23500	-48.60	20241017	9060	33.33	20240827	0.05	N	082270	500	199 억		2439253	N	N	0	N	00	N
87	20241115	110643	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12080	-540	5	-4.28	1637667150	134519	40.60	12370	12600	11980	16400	8840	12620	12174.24	6.10	0	3202	13400	13010	12680	12290	11960	12845	12125	200	3780	500	9590	10	1	39994174	4831	-17.76	4.16	12	0.34	-680.00	2906.00	23500	20241017	-48.60	9060	20240827	33.33	23500	-48.60	20241017	9060	33.33	20240827	23500	-48.60	20241017	9060	33.33	20240827	0.05	N	082270	500	199 억		2439253	N	N	0	N	00	N
88	20241115	100643	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12020	-600	5	-4.75	1328012750	108934	32.88	12370	12600	11980	16400	8840	12620	12190.98	6.10	0	1627	13400	13010	12680	12290	11960	12845	12125	200	3780	500	9590	10	1	39994174	4807	-17.68	4.14	12	0.27	-680.00	2906.00	23500	20241017	-48.85	9060	20240827	32.67	23500	-48.85	20241017	9060	32.67	20240827	23500	-48.85	20241017	9060	32.67	20240827	0.05	N	082270	500	199 억		2439253	N	N	0	N	00	N
89	20241115	090635	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12360	-260	5	-2.06	267710610	21626	6.53	12370	12600	12310	16400	8840	12620	12379.11	6.10	0	-2390	13400	13010	12680	12290	11960	12845	12125	200	3780	500	9590	10	1	39994174	4943	-18.18	4.25	12	0.05	-680.00	2906.00	23500	20241017	-47.40	9060	20240827	36.42	23500	-47.40	20241017	9060	36.42	20240827	23500	-47.40	20241017	9060	36.42	20240827	0.05	N	082270	500	199 억		2439253	N	N	0	N	00	N
90	20241114	160638	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12490	170	2	1.38	4068181380	319402	75.03	12870	13070	12350	16010	8630	12320	12736.87	6.04	0	60122	13233	12776	12383	11926	11533	12580	11730	200	3690	500	9360	10	1	39994174	4995	-18.37	4.30	12	0.80	-680.00	2906.00	23500	20241017	-46.85	9060	20240827	37.86	23500	-46.85	20241017	9060	37.86	20240827	23500	-46.85	20241017	9060	37.86	20240827	0.05	N	082270	500	199 억		2416123	N	N	0	N	00	N
91	20241114	150641	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12580	260	2	2.11	3503193630	274244	64.42	12870	13070	12540	16010	8630	12320	12774.00	6.04	0	59059	13233	12776	12383	11926	11533	12580	11730	200	3690	500	9360	10	1	39994174	5031	-18.50	4.33	12	0.69	-680.00	2906.00	23500	20241017	-46.47	9060	20240827	38.85	23500	-46.47	20241017	9060	38.85	20240827	23500	-46.47	20241017	9060	38.85	20240827	0.05	N	082270	500	199 억		2416123	N	N	0	N	00	N
92	20241114	140637	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12730	410	2	3.33	3073841710	240278	56.44	12870	13070	12540	16010	8630	12320	12792.86	6.04	0	55575	13233	12776	12383	11926	11533	12580	11730	200	3690	500	9360	10	1	39994174	5091	-18.72	4.38	12	0.60	-680.00	2906.00	23500	20241017	-45.83	9060	20240827	40.51	23500	-45.83	20241017	9060	40.51	20240827	23500	-45.83	20241017	9060	40.51	20240827	0.05	N	082270	500	199 억		2416123	N	N	0	N	00	N
93	20241114	130637	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12810	490	2	3.98	2721514120	212648	49.95	12870	13070	12540	16010	8630	12320	12798.21	6.04	0	54638	13233	12776	12383	11926	11533	12580	11730	200	3690	500	9360	10	1	39994174	5123	-18.84	4.41	12	0.53	-680.00	2906.00	23500	20241017	-45.49	9060	20240827	41.39	23500	-45.49	20241017	9060	41.39	20240827	23500	-45.49	20241017	9060	41.39	20240827	0.05	N	082270	500	199 억		2416123	N	N	0	N	00	N
94	20241114	120636	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12830	510	2	4.14	2371999440	185355	43.54	12870	13070	12540	16010	8630	12320	12797.06	6.04	0	46717	13233	12776	12383	11926	11533	12580	11730	200	3690	500	9360	10	1	39994174	5131	-18.87	4.42	12	0.46	-680.00	2906.00	23500	20241017	-45.40	9060	20240827	41.61	23500	-45.40	20241017	9060	41.61	20240827	23500	-45.40	20241017	9060	41.61	20240827	0.05	N	082270	500	199 억		2416123	N	N	0	N	00	N
95	20241114	110637	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13020	700	2	5.68	1654223130	129406	30.40	12870	13070	12540	16010	8630	12320	12783.20	6.04	0	34569	13233	12776	12383	11926	11533	12580	11730	200	3690	500	9360	10	1	39994174	5207	-19.15	4.48	12	0.32	-680.00	2906.00	23500	20241017	-44.60	9060	20240827	43.71	23500	-44.60	20241017	9060	43.71	20240827	23500	-44.60	20241017	9060	43.71	20240827	0.05	N	082270	500	199 억		2416123	N	N	0	N	00	N
96	20241114	100657	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12650	330	2	2.68	179147170	14098	3.31	12870	12970	12550	16010	8630	12320	12707.28	6.04	0	-1142	13233	12776	12383	11926	11533	12580	11730	200	3690	500	9360	10	1	39994174	5059	-18.60	4.35	12	0.04	-680.00	2906.00	23500	20241017	-46.17	9060	20240827	39.62	23500	-46.17	20241017	9060	39.62	20240827	23500	-46.17	20241017	9060	39.62	20240827	0.05	N	082270	500	199 억		2416123	N	N	0	N	00	N
97	20241114	090632	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12320	0	3	0.00	0	0	0.00	0	0	0	16010	8630	12320	0.00	6.04	0	0	13233	12776	12383	11926	11533	12580	11730	200	3690	500	9360	10	1	39994174	4927	-18.12	4.24	12	0.00	-680.00	2906.00	23500	20241017	-47.57	9060	20240827	35.98	23500	-47.57	20241017	9060	35.98	20240827	23500	-47.57	20241017	9060	35.98	20240827	0.05	N	082270	500	199 억		2416123	N	N	0	N	00	N
98	20241113	160356	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12320	-580	5	-4.50	5224274760	425069	120.86	12600	12840	11990	16770	9030	12900	12290.42	5.91	0	79892	13946	13422	13056	12532	12166	13240	12350	200	3870	500	9800	10	1	39994174	4927	-18.12	4.24	12	1.06	-680.00	2906.00	23500	20241017	-47.57	9060	20240827	35.98	23500	-47.57	20241017	9060	35.98	20240827	23500	-47.57	20241017	9060	35.98	20240827	0.05	N	082270	500	199 억		2362358	N	N	1	N	00	N
99	20241113	150419	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12360	-540	5	-4.19	4907053970	399317	113.54	12600	12840	11990	16770	9030	12900	12288.62	5.91	0	80954	13946	13422	13056	12532	12166	13240	12350	200	3870	500	9800	10	1	39994174	4943	-18.18	4.25	12	1.00	-680.00	2906.00	23500	20241017	-47.40	9060	20240827	36.42	23500	-47.40	20241017	9060	36.42	20240827	23500	-47.40	20241017	9060	36.42	20240827	0.05	N	082270	500	199 억		2362358	N	N	1	N	00	N
100	20241113	140414	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12260	-640	5	-4.96	4435028180	360959	102.63	12600	12840	11990	16770	9030	12900	12286.79	5.91	0	71185	13946	13422	13056	12532	12166	13240	12350	200	3870	500	9800	10	1	39994174	4903	-18.03	4.22	12	0.90	-680.00	2906.00	23500	20241017	-47.83	9060	20240827	35.32	23500	-47.83	20241017	9060	35.32	20240827	23500	-47.83	20241017	9060	35.32	20240827	0.05	N	082270	500	199 억		2362358	N	N	1	N	00	N
101	20241113	130413	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12380	-520	5	-4.03	4073563870	331570	94.27	12600	12840	11990	16770	9030	12900	12285.68	5.91	0	72444	13946	13422	13056	12532	12166	13240	12350	200	3870	500	9800	10	1	39994174	4951	-18.21	4.26	12	0.83	-680.00	2906.00	23500	20241017	-47.32	9060	20240827	36.64	23500	-47.32	20241017	9060	36.64	20240827	23500	-47.32	20241017	9060	36.64	20240827	0.05	N	082270	500	199 억		2362358	N	N	1	N	00	N
102	20241113	120411	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12270	-630	5	-4.88	3626464340	295355	83.98	12600	12840	11990	16770	9030	12900	12278.32	5.91	0	61969	13946	13422	13056	12532	12166	13240	12350	200	3870	500	9800	10	1	39994174	4907	-18.04	4.22	12	0.74	-680.00	2906.00	23500	20241017	-47.79	9060	20240827	35.43	23500	-47.79	20241017	9060	35.43	20240827	23500	-47.79	20241017	9060	35.43	20240827	0.05	N	082270	500	199 억		2362358	N	N	1	N	00	N
103	20241113	110409	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12350	-550	5	-4.26	3331432390	271423	77.17	12600	12840	11990	16770	9030	12900	12273.95	5.91	0	55401	13946	13422	13056	12532	12166	13240	12350	200	3870	500	9800	10	1	39994174	4939	-18.16	4.25	12	0.68	-680.00	2906.00	23500	20241017	-47.45	9060	20240827	36.31	23500	-47.45	20241017	9060	36.31	20240827	23500	-47.45	20241017	9060	36.31	20240827	0.05	N	082270	500	199 억		2362358	N	N	1	N	00	N
104	20241113	100409	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12280	-620	5	-4.81	2550699860	207838	59.09	12600	12840	11990	16770	9030	12900	12272.54	5.91	0	35027	13946	13422	13056	12532	12166	13240	12350	200	3870	500	9800	10	1	39994174	4911	-18.06	4.23	12	0.52	-680.00	2906.00	23500	20241017	-47.74	9060	20240827	35.54	23500	-47.74	20241017	9060	35.54	20240827	23500	-47.74	20241017	9060	35.54	20240827	0.05	N	082270	500	199 억		2362358	N	N	1	N	00	N
105	20241113	090403	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12790	-110	5	-0.85	179640900	14144	4.02	12600	12840	12600	16770	9030	12900	12700.86	5.91	0	8641	13946	13422	13056	12532	12166	13240	12350	200	3870	500	9800	10	1	39994174	5115	-18.81	4.40	12	0.04	-680.00	2906.00	23500	20241017	-45.57	9060	20240827	41.17	23500	-45.57	20241017	9060	41.17	20240827	23500	-45.57	20241017	9060	41.17	20240827	0.05	N	082270	500	199 억		2362358	N	N	1	N	00	N
106	20241112	160615	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12900	-680	5	-5.01	4578546880	350515	139.21	13400	13580	12690	17650	9510	13580	13062.41	5.93	0	-7493	13946	13762	13566	13382	13186	13855	13475	200	4070	500	10320	10	1	39994174	5159	-18.97	4.44	12	0.88	-680.00	2906.00	23500	20241017	-45.11	9060	20240827	42.38	23500	-45.11	20241017	9060	42.38	20240827	23500	-45.11	20241017	9060	42.38	20240827	0.05	N	082270	500	199 억		2371524	N	N	1	N	00	N
107	20241112	150619	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12810	-770	5	-5.67	4273225840	326788	129.78	13400	13580	12690	17650	9510	13580	13076.44	5.93	0	-15821	13946	13762	13566	13382	13186	13855	13475	200	4070	500	10320	10	1	39994174	5123	-18.84	4.41	12	0.82	-680.00	2906.00	23500	20241017	-45.49	9060	20240827	41.39	23500	-45.49	20241017	9060	41.39	20240827	23500	-45.49	20241017	9060	41.39	20240827	0.05	N	082270	500	199 억		2371524	N	N	636	N	00	N
108	20241112	140627	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12960	-620	5	-4.57	3506171430	267072	106.07	13400	13580	12830	17650	9510	13580	13128.18	5.93	0	-21550	13946	13762	13566	13382	13186	13855	13475	200	4070	500	10320	10	1	39994174	5183	-19.06	4.46	12	0.67	-680.00	2906.00	23500	20241017	-44.85	9060	20240827	43.05	23500	-44.85	20241017	9060	43.05	20240827	23500	-44.85	20241017	9060	43.05	20240827	0.05	N	082270	500	199 억		2371524	N	N	636	N	00	N
109	20241112	130623	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12970	-610	5	-4.49	3142632700	238952	94.90	13400	13580	12830	17650	9510	13580	13151.73	5.93	0	-27507	13946	13762	13566	13382	13186	13855	13475	200	4070	500	10320	10	1	39994174	5187	-19.07	4.46	12	0.60	-680.00	2906.00	23500	20241017	-44.81	9060	20240827	43.16	23500	-44.81	20241017	9060	43.16	20240827	23500	-44.81	20241017	9060	43.16	20240827	0.05	N	082270	500	199 억		2371524	N	N	636	N	00	N
110	20241112	120622	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13140	-440	5	-3.24	2958438340	224808	89.28	13400	13580	12830	17650	9510	13580	13159.84	5.93	0	-27424	13946	13762	13566	13382	13186	13855	13475	200	4070	500	10320	10	1	39994174	5255	-19.32	4.52	12	0.56	-680.00	2906.00	23500	20241017	-44.09	9060	20240827	45.03	23500	-44.09	20241017	9060	45.03	20240827	23500	-44.09	20241017	9060	45.03	20240827	0.05	N	082270	500	199 억		2371524	N	N	636	N	00	N
111	20241112	110620	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13020	-560	5	-4.12	2617247790	198678	78.90	13400	13580	12830	17650	9510	13580	13173.31	5.93	0	-24069	13946	13762	13566	13382	13186	13855	13475	200	4070	500	10320	10	1	39994174	5207	-19.15	4.48	12	0.50	-680.00	2906.00	23500	20241017	-44.60	9060	20240827	43.71	23500	-44.60	20241017	9060	43.71	20240827	23500	-44.60	20241017	9060	43.71	20240827	0.05	N	082270	500	199 억		2371524	N	N	636	N	00	N
112	20241112	100619	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13400	-180	5	-1.33	1495931460	112908	44.84	13400	13580	13050	17650	9510	13580	13249.11	5.93	0	-3289	13946	13762	13566	13382	13186	13855	13475	200	4070	500	10320	10	1	39994174	5359	-19.71	4.61	12	0.28	-680.00	2906.00	23500	20241017	-42.98	9060	20240827	47.90	23500	-42.98	20241017	9060	47.90	20240827	23500	-42.98	20241017	9060	47.90	20240827	0.05	N	082270	500	199 억		2371524	N	N	636	N	00	N
113	20241112	090619	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13160	-420	5	-3.09	389568910	29354	11.66	13400	13470	13090	17650	9510	13580	13271.39	5.93	0	4432	13946	13762	13566	13382	13186	13855	13475	200	4070	500	10320	10	1	39994174	5263	-19.35	4.53	12	0.07	-680.00	2906.00	23500	20241017	-44.00	9060	20240827	45.25	23500	-44.00	20241017	9060	45.25	20240827	23500	-44.00	20241017	9060	45.25	20240827	0.05	N	082270	500	199 억		2371524	N	N	636	N	00	N
114	20241111	160615	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13580	-70	5	-0.51	3370708470	248573	57.81	13540	13750	13370	17740	9560	13650	13560.10	5.76	0	28477	14643	14146	13803	13306	12963	13975	13135	200	4090	500	10370	10	1	39994174	5431	-19.97	4.67	12	0.62	-680.00	2906.00	23500	20241017	-42.21	9060	20240827	49.89	23500	-42.21	20241017	9060	49.89	20240827	23500	-42.21	20241017	9060	49.89	20240827	0.05	N	082270	500	199 억		2301968	N	N	636	N	00	N
115	20241111	150634	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13630	-20	5	-0.15	3033982340	223881	52.07	13540	13750	13370	17740	9560	13650	13551.61	5.76	0	32189	14643	14146	13803	13306	12963	13975	13135	200	4090	500	10370	10	1	39994174	5451	-20.04	4.69	12	0.56	-680.00	2906.00	23500	20241017	-42.00	9060	20240827	50.44	23500	-42.00	20241017	9060	50.44	20240827	23500	-42.00	20241017	9060	50.44	20240827	0.05	N	082270	500	199 억		2301968	N	N	318	N	00	N
116	20241111	140626	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13640	-10	5	-0.07	2770633720	204550	47.57	13540	13750	13370	17740	9560	13650	13544.84	5.76	0	27393	14643	14146	13803	13306	12963	13975	13135	200	4090	500	10370	10	1	39994174	5455	-20.06	4.69	12	0.51	-680.00	2906.00	23500	20241017	-41.96	9060	20240827	50.55	23500	-41.96	20241017	9060	50.55	20240827	23500	-41.96	20241017	9060	50.55	20240827	0.05	N	082270	500	199 억		2301968	N	N	318	N	00	N
117	20241111	130621	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13600	-50	5	-0.37	2420771670	178822	41.59	13540	13750	13370	17740	9560	13650	13537.11	5.76	0	20452	14643	14146	13803	13306	12963	13975	13135	200	4090	500	10370	10	1	39994174	5439	-20.00	4.68	12	0.45	-680.00	2906.00	23500	20241017	-42.13	9060	20240827	50.11	23500	-42.13	20241017	9060	50.11	20240827	23500	-42.13	20241017	9060	50.11	20240827	0.05	N	082270	500	199 억		2301968	N	N	318	N	00	N
118	20241111	120619	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13500	-150	5	-1.10	2027361610	149832	34.85	13540	13750	13370	17740	9560	13650	13530.63	5.76	0	17888	14643	14146	13803	13306	12963	13975	13135	200	4090	500	10370	10	1	39994174	5399	-19.85	4.65	12	0.37	-680.00	2906.00	23500	20241017	-42.55	9060	20240827	49.01	23500	-42.55	20241017	9060	49.01	20240827	23500	-42.55	20241017	9060	49.01	20240827	0.05	N	082270	500	199 억		2301968	N	N	318	N	00	N
119	20241111	110617	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13480	-170	5	-1.25	1764138640	130269	30.30	13540	13750	13370	17740	9560	13650	13541.99	5.76	0	14643	14643	14146	13803	13306	12963	13975	13135	200	4090	500	10370	10	1	39994174	5391	-19.82	4.64	12	0.33	-680.00	2906.00	23500	20241017	-42.64	9060	20240827	48.79	23500	-42.64	20241017	9060	48.79	20240827	23500	-42.64	20241017	9060	48.79	20240827	0.05	N	082270	500	199 억		2301968	N	N	318	N	00	N
120	20241111	100615	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13570	-80	5	-0.59	1294639070	95533	22.22	13540	13750	13370	17740	9560	13650	13551.40	5.76	0	15775	14643	14146	13803	13306	12963	13975	13135	200	4090	500	10370	10	1	39994174	5427	-19.96	4.67	12	0.24	-680.00	2906.00	23500	20241017	-42.26	9060	20240827	49.78	23500	-42.26	20241017	9060	49.78	20240827	23500	-42.26	20241017	9060	49.78	20240827	0.05	N	082270	500	199 억		2301968	N	N	318	N	00	N
121	20241111	090613	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13440	-210	5	-1.54	431756960	31933	7.43	13540	13640	13370	17740	9560	13650	13519.32	5.76	0	9941	14643	14146	13803	13306	12963	13975	13135	200	4090	500	10370	10	1	39994174	5375	-19.76	4.62	12	0.08	-680.00	2906.00	23500	20241017	-42.81	9060	20240827	48.34	23500	-42.81	20241017	9060	48.34	20240827	23500	-42.81	20241017	9060	48.34	20240827	0.05	N	082270	500	199 억		2301968	N	N	318	N	00	N
122	20241108	160608	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13650	-650	5	-4.55	5896232370	428129	84.13	14300	14300	13460	18590	10010	14300	13772.10	5.93	0	-98211	15346	14822	13946	13422	12546	15085	13685	200	4290	500	10860	10	1	39994174	5459	-20.07	4.70	12	1.07	-680.00	2906.00	23500	20241017	-41.91	9060	20240827	50.66	23500	-41.91	20241017	9060	50.66	20240827	23500	-41.91	20241017	9060	50.66	20240827	0.05	N	082270	500	199 억		2372839	N	N	318	N	00	N
123	20241108	150617	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13590	-710	5	-4.97	5652772270	410231	80.62	14300	14300	13460	18590	10010	14300	13779.48	5.93	0	-94918	15346	14822	13946	13422	12546	15085	13685	200	4290	500	10860	10	1	39994174	5435	-19.99	4.68	12	1.03	-680.00	2906.00	23500	20241017	-42.17	9060	20240827	50.00	23500	-42.17	20241017	9060	50.00	20240827	23500	-42.17	20241017	9060	50.00	20240827	0.05	N	082270	500	199 억		2372839	N	N	159	N	00	N
124	20241108	140615	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13550	-750	5	-5.24	5192925530	376456	73.98	14300	14300	13460	18590	10010	14300	13794.24	5.93	0	-91169	15346	14822	13946	13422	12546	15085	13685	200	4290	500	10860	10	1	39994174	5419	-19.93	4.66	12	0.94	-680.00	2906.00	23500	20241017	-42.34	9060	20240827	49.56	23500	-42.34	20241017	9060	49.56	20240827	23500	-42.34	20241017	9060	49.56	20240827	0.05	N	082270	500	199 억		2372839	N	N	159	N	00	N
125	20241108	130616	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13500	-800	5	-5.59	4729431290	342116	67.23	14300	14300	13480	18590	10010	14300	13824.06	5.93	0	-82387	15346	14822	13946	13422	12546	15085	13685	200	4290	500	10860	10	1	39994174	5399	-19.85	4.65	12	0.86	-680.00	2906.00	23500	20241017	-42.55	9060	20240827	49.01	23500	-42.55	20241017	9060	49.01	20240827	23500	-42.55	20241017	9060	49.01	20240827	0.05	N	082270	500	199 억		2372839	N	N	159	N	00	N
126	20241108	120615	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13500	-800	5	-5.59	4081190840	294354	57.84	14300	14300	13490	18590	10010	14300	13864.91	5.93	0	-68553	15346	14822	13946	13422	12546	15085	13685	200	4290	500	10860	10	1	39994174	5399	-19.85	4.65	12	0.74	-680.00	2906.00	23500	20241017	-42.55	9060	20240827	49.01	23500	-42.55	20241017	9060	49.01	20240827	23500	-42.55	20241017	9060	49.01	20240827	0.05	N	082270	500	199 억		2372839	N	N	159	N	00	N
127	20241108	110615	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13690	-610	5	-4.27	3401302920	244358	48.02	14300	14300	13630	18590	10010	14300	13919.34	5.93	0	-56491	15346	14822	13946	13422	12546	15085	13685	200	4290	500	10860	10	1	39994174	5475	-20.13	4.71	12	0.61	-680.00	2906.00	23500	20241017	-41.74	9060	20240827	51.10	23500	-41.74	20241017	9060	51.10	20240827	23500	-41.74	20241017	9060	51.10	20240827	0.05	N	082270	500	199 억		2372839	N	N	159	N	00	N
128	20241108	100624	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13790	-510	5	-3.57	2228377830	159100	31.27	14300	14300	13780	18590	10010	14300	14006.14	5.93	0	-35766	15346	14822	13946	13422	12546	15085	13685	200	4290	500	10860	10	1	39994174	5515	-20.28	4.75	12	0.40	-680.00	2906.00	23500	20241017	-41.32	9060	20240827	52.21	23500	-41.32	20241017	9060	52.21	20240827	23500	-41.32	20241017	9060	52.21	20240827	0.05	N	082270	500	199 억		2372839	N	N	159	N	00	N
129	20241108	090609	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13960	-340	5	-2.38	449620600	32029	6.29	14300	14300	13900	18590	10010	14300	14037.91	5.93	0	-2083	15346	14822	13946	13422	12546	15085	13685	200	4290	500	10860	10	1	39994174	5583	-20.53	4.80	12	0.08	-680.00	2906.00	23500	20241017	-40.60	9060	20240827	54.08	23500	-40.60	20241017	9060	54.08	20240827	23500	-40.60	20241017	9060	54.08	20240827	0.05	N	082270	500	199 억		2372839	N	N	159	N	00	N
130	20241107	160611	57	100.00	KSQ150		기계.장비	N	N	N	N		N	14300	970	2	7.28	7017949020	506582	116.20	13330	14470	13070	17320	9340	13330	13853.42	5.66	0	84150	14490	13910	13620	13040	12750	13765	12895	200	3990	500	10130	10	1	39994174	5719	-21.03	4.92	12	1.27	-680.00	2906.00	23500	20241017	-39.15	9060	20240827	57.84	23500	-39.15	20241017	9060	57.84	20240827	23500	-39.15	20241017	9060	57.84	20240827	0.05	N	082270	500	199 억		2264590	N	N	159	N	00	N
131	20241107	150612	57	100.00	KSQ150		기계.장비	N	N	N	N		N	14220	890	2	6.68	6195530220	449148	103.03	13330	14470	13070	17320	9340	13330	13794.06	5.66	0	77871	14490	13910	13620	13040	12750	13765	12895	200	3990	500	10130	10	1	39994174	5687	-20.91	4.89	12	1.12	-680.00	2906.00	23500	20241017	-39.49	9060	20240827	56.95	23500	-39.49	20241017	9060	56.95	20240827	23500	-39.49	20241017	9060	56.95	20240827	0.05	N	082270	500	199 억		2264590	N	N	160	N	00	N
132	20241107	140615	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13840	510	2	3.83	3771076540	277903	63.75	13330	13940	13070	17320	9340	13330	13569.84	5.66	0	33389	14490	13910	13620	13040	12750	13765	12895	200	3990	500	10130	10	1	39994174	5535	-20.35	4.76	12	0.69	-680.00	2906.00	23500	20241017	-41.11	9060	20240827	52.76	23500	-41.11	20241017	9060	52.76	20240827	23500	-41.11	20241017	9060	52.76	20240827	0.05	N	082270	500	199 억		2264590	N	N	160	N	00	N
133	20241107	130615	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13720	390	2	2.93	3245527710	239812	55.01	13330	13940	13070	17320	9340	13330	13533.72	5.66	0	20609	14490	13910	13620	13040	12750	13765	12895	200	3990	500	10130	10	1	39994174	5487	-20.18	4.72	12	0.60	-680.00	2906.00	23500	20241017	-41.62	9060	20240827	51.43	23500	-41.62	20241017	9060	51.43	20240827	23500	-41.62	20241017	9060	51.43	20240827	0.05	N	082270	500	199 억		2264590	N	N	160	N	00	N
134	20241107	120613	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13750	420	2	3.15	2853217910	211287	48.47	13330	13940	13070	17320	9340	13330	13504.07	5.66	0	15703	14490	13910	13620	13040	12750	13765	12895	200	3990	500	10130	10	1	39994174	5499	-20.22	4.73	12	0.53	-680.00	2906.00	23500	20241017	-41.49	9060	20240827	51.77	23500	-41.49	20241017	9060	51.77	20240827	23500	-41.49	20241017	9060	51.77	20240827	0.05	N	082270	500	199 억		2264590	N	N	160	N	00	N
135	20241107	110612	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13690	360	2	2.70	2132146900	158875	36.44	13330	13750	13070	17320	9340	13330	13420.34	5.66	0	3324	14490	13910	13620	13040	12750	13765	12895	200	3990	500	10130	10	1	39994174	5475	-20.13	4.71	12	0.40	-680.00	2906.00	23500	20241017	-41.74	9060	20240827	51.10	23500	-41.74	20241017	9060	51.10	20240827	23500	-41.74	20241017	9060	51.10	20240827	0.05	N	082270	500	199 억		2264590	N	N	160	N	00	N
136	20241107	100612	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13540	210	2	1.58	1326544890	99806	22.89	13330	13620	13070	17320	9340	13330	13291.20	5.66	0	-1600	14490	13910	13620	13040	12750	13765	12895	200	3990	500	10130	10	1	39994174	5415	-19.91	4.66	12	0.25	-680.00	2906.00	23500	20241017	-42.38	9060	20240827	49.45	23500	-42.38	20241017	9060	49.45	20240827	23500	-42.38	20241017	9060	49.45	20240827	0.05	N	082270	500	199 억		2264590	N	N	160	N	00	N
137	20241107	090611	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13090	-240	5	-1.80	255348700	19277	4.42	13330	13430	13070	17320	9340	13330	13245.85	5.66	0	-5613	14490	13910	13620	13040	12750	13765	12895	200	3990	500	10130	10	1	39994174	5235	-19.25	4.50	12	0.05	-680.00	2906.00	23500	20241017	-44.30	9060	20240827	44.48	23500	-44.30	20241017	9060	44.48	20240827	23500	-44.30	20241017	9060	44.48	20240827	0.05	N	082270	500	199 억		2264590	N	N	160	N	00	N
138	20241106	160615	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13330	-840	5	-5.93	5947537500	432964	81.67	14150	14200	13330	18420	9920	14170	13736.87	5.67	0	9183	15670	14920	14490	13740	13310	14705	13525	200	4250	500	10760	10	1	39994174	5331	-19.60	4.59	12	1.08	-680.00	2906.00	23500	20241017	-43.28	9060	20240827	47.13	23500	-43.28	20241017	9060	47.13	20240827	23500	-43.28	20241017	9060	47.13	20240827	0.05	N	082270	500	199 억		2267121	N	N	160	N	00	N
139	20241106	150634	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13400	-770	5	-5.43	5452265970	395882	74.67	14150	14200	13370	18420	9920	14170	13772.14	5.67	0	4538	15670	14920	14490	13740	13310	14705	13525	200	4250	500	10760	10	1	39994174	5359	-19.71	4.61	12	0.99	-680.00	2906.00	23500	20241017	-42.98	9060	20240827	47.90	23500	-42.98	20241017	9060	47.90	20240827	23500	-42.98	20241017	9060	47.90	20240827	0.05	N	082270	500	199 억		2267121	N	N	0	N	00	N
140	20241106	140628	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13690	-480	5	-3.39	4713119310	341193	64.36	14150	14200	13540	18420	9920	14170	13813.33	5.67	0	2986	15670	14920	14490	13740	13310	14705	13525	200	4250	500	10760	10	1	39994174	5475	-20.13	4.71	12	0.85	-680.00	2906.00	23500	20241017	-41.74	9060	20240827	51.10	23500	-41.74	20241017	9060	51.10	20240827	23500	-41.74	20241017	9060	51.10	20240827	0.05	N	082270	500	199 억		2267121	N	N	0	N	00	N
141	20241106	130635	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13670	-500	5	-3.53	4283936320	309807	58.44	14150	14200	13540	18420	9920	14170	13827.42	5.67	0	-1905	15670	14920	14490	13740	13310	14705	13525	200	4250	500	10760	10	1	39994174	5467	-20.10	4.70	12	0.77	-680.00	2906.00	23500	20241017	-41.83	9060	20240827	50.88	23500	-41.83	20241017	9060	50.88	20240827	23500	-41.83	20241017	9060	50.88	20240827	0.05	N	082270	500	199 억		2267121	N	N	0	N	00	N
142	20241106	120614	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13580	-590	5	-4.16	3748670560	270651	51.05	14150	14200	13580	18420	9920	14170	13850.21	5.67	0	-12384	15670	14920	14490	13740	13310	14705	13525	200	4250	500	10760	10	1	39994174	5431	-19.97	4.67	12	0.68	-680.00	2906.00	23500	20241017	-42.21	9060	20240827	49.89	23500	-42.21	20241017	9060	49.89	20240827	23500	-42.21	20241017	9060	49.89	20240827	0.05	N	082270	500	199 억		2267121	N	N	0	N	00	N
143	20241106	110618	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13870	-300	5	-2.12	2934243560	211129	39.82	14150	14200	13630	18420	9920	14170	13897.48	5.67	0	-2368	15670	14920	14490	13740	13310	14705	13525	200	4250	500	10760	10	1	39994174	5547	-20.40	4.77	12	0.53	-680.00	2906.00	23500	20241017	-40.98	9060	20240827	53.09	23500	-40.98	20241017	9060	53.09	20240827	23500	-40.98	20241017	9060	53.09	20240827	0.05	N	082270	500	199 억		2267121	N	N	0	N	00	N
144	20241106	100622	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13760	-410	5	-2.89	2159550520	154866	29.21	14150	14200	13740	18420	9920	14170	13944.19	5.67	0	115	15670	14920	14490	13740	13310	14705	13525	200	4250	500	10760	10	1	39994174	5503	-20.24	4.74	12	0.39	-680.00	2906.00	23500	20241017	-41.45	9060	20240827	51.88	23500	-41.45	20241017	9060	51.88	20240827	23500	-41.45	20241017	9060	51.88	20240827	0.05	N	082270	500	199 억		2267121	N	N	0	N	00	N
145	20241106	090618	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13970	-200	5	-1.41	493279490	35064	6.61	14150	14200	13960	18420	9920	14170	14067.08	5.67	0	-5791	15670	14920	14490	13740	13310	14705	13525	200	4250	500	10760	10	1	39994174	5587	-20.54	4.81	12	0.09	-680.00	2906.00	23500	20241017	-40.55	9060	20240827	54.19	23500	-40.55	20241017	9060	54.19	20240827	23500	-40.55	20241017	9060	54.19	20240827	0.05	N	082270	500	199 억		2267121	N	N	0	N	00	N
146	20241105	160600	57	100.00	KSQ150		기계.장비	N	N	N	N		N	14170	-880	5	-5.85	7663724420	524826	70.62	15100	15240	14060	19560	10540	15050	14602.42	6.17	0	-197906	16090	15570	14560	14040	13030	15830	14300	200	4510	500	11430	10	1	39994174	5667	-20.84	4.88	12	1.31	-680.00	2906.00	23500	20241017	-39.70	9060	20240827	56.40	23500	-39.70	20241017	9060	56.40	20240827	23500	-39.70	20241017	9060	56.40	20240827	0.05	N	082270	500	199 억		2469494	N	N	0	N	00	N
147	20241105	150612	57	100.00	KSQ150		기계.장비	N	N	N	N		N	14080	-970	5	-6.45	7270549080	496986	66.88	15100	15240	14060	19560	10540	15050	14628.95	6.17	0	-186487	16090	15570	14560	14040	13030	15830	14300	200	4510	500	11430	10	1	39994174	5631	-20.71	4.85	12	1.24	-680.00	2906.00	23500	20241017	-40.09	9060	20240827	55.41	23500	-40.09	20241017	9060	55.41	20240827	23500	-40.09	20241017	9060	55.41	20240827	0.05	N	082270	500	199 억		2469494	N	N	0	N	00	N
148	20241105	140609	57	100.00	KSQ150		기계.장비	N	N	N	N		N	14120	-930	5	-6.18	6587574890	448658	60.37	15100	15240	14100	19560	10540	15050	14682.52	6.17	0	-160598	16090	15570	14560	14040	13030	15830	14300	200	4510	500	11430	10	1	39994174	5647	-20.76	4.86	12	1.12	-680.00	2906.00	23500	20241017	-39.91	9060	20240827	55.85	23500	-39.91	20241017	9060	55.85	20240827	23500	-39.91	20241017	9060	55.85	20240827	0.05	N	082270	500	199 억		2469494	N	N	0	N	00	N
149	20241105	130611	57	100.00	KSQ150		기계.장비	N	N	N	N		N	14480	-570	5	-3.79	5437886420	368186	49.55	15100	15240	14350	19560	10540	15050	14769.10	6.17	0	-116090	16090	15570	14560	14040	13030	15830	14300	200	4510	500	11430	10	1	39994174	5791	-21.29	4.98	12	0.92	-680.00	2906.00	23500	20241017	-38.38	9060	20240827	59.82	23500	-38.38	20241017	9060	59.82	20240827	23500	-38.38	20241017	9060	59.82	20240827	0.05	N	082270	500	199 억		2469494	N	N	0	N	00	N
150	20241105	120606	57	100.00	KSQ150		기계.장비	N	N	N	N		N	14810	-240	5	-1.59	4812467660	325197	43.76	15100	15240	14350	19560	10540	15050	14798.32	6.17	0	-100293	16090	15570	14560	14040	13030	15830	14300	200	4510	500	11430	10	1	39994174	5923	-21.78	5.10	12	0.81	-680.00	2906.00	23500	20241017	-36.98	9060	20240827	63.47	23500	-36.98	20241017	9060	63.47	20240827	23500	-36.98	20241017	9060	63.47	20240827	0.05	N	082270	500	199 억		2469494	N	N	0	N	00	N
151	20241105	110558	57	100.00	KSQ150		기계.장비	N	N	N	N		N	14380	-670	5	-4.45	4019363190	270646	36.42	15100	15240	14370	19560	10540	15050	14850.71	6.17	0	-93333	16090	15570	14560	14040	13030	15830	14300	200	4510	500	11430	10	1	39994174	5751	-21.15	4.95	12	0.68	-680.00	2906.00	23500	20241017	-38.81	9060	20240827	58.72	23500	-38.81	20241017	9060	58.72	20240827	23500	-38.81	20241017	9060	58.72	20240827	0.05	N	082270	500	199 억		2469494	N	N	0	N	00	N
152	20241105	100606	57	100.00	KSQ150		기계.장비	N	N	N	N		N	14780	-270	5	-1.79	2694220140	179718	24.18	15100	15240	14770	19560	10540	15050	14991.25	6.17	0	-60257	16090	15570	14560	14040	13030	15830	14300	200	4510	500	11430	10	1	39994174	5911	-21.74	5.09	12	0.45	-680.00	2906.00	23500	20241017	-37.11	9060	20240827	63.13	23500	-37.11	20241017	9060	63.13	20240827	23500	-37.11	20241017	9060	63.13	20240827	0.05	N	082270	500	199 억		2469494	N	N	0	N	00	N
153	20241105	090604	57	100.00	KSQ150		기계.장비	N	N	N	N		N	15020	-30	5	-0.20	523644760	34780	4.68	15100	15240	14950	19560	10540	15050	15055.98	6.17	0	-11667	16090	15570	14560	14040	13030	15830	14300	200	4510	500	11430	10	1	39994174	6007	-22.09	5.17	12	0.09	-680.00	2906.00	23500	20241017	-36.09	9060	20240827	65.78	23500	-36.09	20241017	9060	65.78	20240827	23500	-36.09	20241017	9060	65.78	20240827	0.05	N	082270	500	199 억		2469494	N	N	0	N	00	N
154	20241104	160601	57	100.00	KSQ150		기계.장비	N	N	N	N		N	15050	1130	2	8.12	10655231800	737669	110.86	13940	15080	13550	18090	9750	13920	14443.06	5.85	0	164470	14946	14432	13816	13302	12686	14690	13560	200	4170	500	10570	10	1	39994174	6019	-22.13	5.18	12	1.84	-680.00	2906.00	23500	20241017	-35.96	9060	20240827	66.11	23500	-35.96	20241017	9060	66.11	20240827	23500	-35.96	20241017	9060	66.11	20240827	0.04	N	082270	500	199 억		2340555	N	N	1	N	00	N
155	20241104	150609	57	100.00	KSQ150		기계.장비	N	N	N	N		N	14730	810	2	5.82	9308706320	647478	97.30	13940	14900	13550	18090	9750	13920	14376.87	5.85	0	135552	14946	14432	13816	13302	12686	14690	13560	200	4170	500	10570	10	1	39994174	5891	-21.66	5.07	12	1.62	-680.00	2906.00	23500	20241017	-37.32	9060	20240827	62.58	23500	-37.32	20241017	9060	62.58	20240827	23500	-37.32	20241017	9060	62.58	20240827	0.04	N	082270	500	199 억		2340555	N	N	1	N	00	N
156	20241104	140602	57	100.00	KSQ150		기계.장비	N	N	N	N		N	14720	800	2	5.75	8750491010	609596	91.61	13940	14900	13550	18090	9750	13920	14354.58	5.85	0	123655	14946	14432	13816	13302	12686	14690	13560	200	4170	500	10570	10	1	39994174	5887	-21.65	5.07	12	1.52	-680.00	2906.00	23500	20241017	-37.36	9060	20240827	62.47	23500	-37.36	20241017	9060	62.47	20240827	23500	-37.36	20241017	9060	62.47	20240827	0.04	N	082270	500	199 억		2340555	N	N	1	N	00	N
157	20241104	130550	57	100.00	KSQ150		기계.장비	N	N	N	N		N	14700	780	2	5.60	8016184820	559604	84.10	13940	14900	13550	18090	9750	13920	14324.75	5.85	0	113199	14946	14432	13816	13302	12686	14690	13560	200	4170	500	10570	10	1	39994174	5879	-21.62	5.06	12	1.40	-680.00	2906.00	23500	20241017	-37.45	9060	20240827	62.25	23500	-37.45	20241017	9060	62.25	20240827	23500	-37.45	20241017	9060	62.25	20240827	0.04	N	082270	500	199 억		2340555	N	N	1	N	00	N
158	20241104	120553	57	100.00	KSQ150		기계.장비	N	N	N	N		N	14810	890	2	6.39	6934981620	486406	73.10	13940	14830	13550	18090	9750	13920	14257.60	5.85	0	109925	14946	14432	13816	13302	12686	14690	13560	200	4170	500	10570	10	1	39994174	5923	-21.78	5.10	12	1.22	-680.00	2906.00	23500	20241017	-36.98	9060	20240827	63.47	23500	-36.98	20241017	9060	63.47	20240827	23500	-36.98	20241017	9060	63.47	20240827	0.04	N	082270	500	199 억		2340555	N	N	1	N	00	N
159	20241104	110549	57	100.00	KSQ150		기계.장비	N	N	N	N		N	14590	670	2	4.81	5270545620	372980	56.05	13940	14690	13550	18090	9750	13920	14130.91	5.85	0	77112	14946	14432	13816	13302	12686	14690	13560	200	4170	500	10570	10	1	39994174	5835	-21.46	5.02	12	0.93	-680.00	2906.00	23500	20241017	-37.91	9060	20240827	61.04	23500	-37.91	20241017	9060	61.04	20240827	23500	-37.91	20241017	9060	61.04	20240827	0.04	N	082270	500	199 억		2340555	N	N	1	N	00	N
160	20241104	100543	57	100.00	KSQ150		기계.장비	N	N	N	N		N	14080	160	2	1.15	2651275780	190917	28.69	13940	14200	13550	18090	9750	13920	13887.06	5.85	0	20685	14946	14432	13816	13302	12686	14690	13560	200	4170	500	10570	10	1	39994174	5631	-20.71	4.85	12	0.48	-680.00	2906.00	23500	20241017	-40.09	9060	20240827	55.41	23500	-40.09	20241017	9060	55.41	20240827	23500	-40.09	20241017	9060	55.41	20240827	0.04	N	082270	500	199 억		2340555	N	N	1	N	00	N
161	20241104	090550	57	100.00	KSQ150		기계.장비	N	N	N	N		N	14020	100	2	0.72	381863480	27367	4.11	13940	14130	13700	18090	9750	13920	13953.43	5.85	0	-4696	14946	14432	13816	13302	12686	14690	13560	200	4170	500	10570	10	1	39994174	5607	-20.62	4.82	12	0.07	-680.00	2906.00	23500	20241017	-40.34	9060	20240827	54.75	23500	-40.34	20241017	9060	54.75	20240827	23500	-40.34	20241017	9060	54.75	20240827	0.04	N	082270	500	199 억		2340555	N	N	1	N	00	N
162	20241101	160531	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13920	150	2	1.09	9052631960	660811	25.13	13790	14330	13200	17900	9640	13770	13699.12	6.02	0	-61392	16796	15282	14106	12592	11416	16040	13350	200	4130	500	10460	10	1	39994174	5567	-20.47	4.79	12	1.65	-680.00	2906.00	23500	20241017	-40.77	9060	20240827	53.64	23500	-40.77	20241017	9060	53.64	20240827	23500	-40.77	20241017	9060	53.64	20240827	0.03	N	082270	500	199 억		2406277	N	N	1	N	00	N
163	20241101	150545	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13800	30	2	0.22	8231064120	601578	22.88	13790	14330	13200	17900	9640	13770	13682.44	6.02	0	-57682	16796	15282	14106	12592	11416	16040	13350	200	4130	500	10460	10	1	39994174	5519	-20.29	4.75	12	1.50	-680.00	2906.00	23500	20241017	-41.28	9060	20240827	52.32	23500	-41.28	20241017	9060	52.32	20240827	23500	-41.28	20241017	9060	52.32	20240827	0.03	N	082270	500	199 억		2406277	N	N	318	N	00	N
164	20241101	140530	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13590	-180	5	-1.31	7471038430	546003	20.76	13790	14330	13200	17900	9640	13770	13683.12	6.02	0	-66394	16796	15282	14106	12592	11416	16040	13350	200	4130	500	10460	10	1	39994174	5435	-19.99	4.68	12	1.37	-680.00	2906.00	23500	20241017	-42.17	9060	20240827	50.00	23500	-42.17	20241017	9060	50.00	20240827	23500	-42.17	20241017	9060	50.00	20240827	0.03	N	082270	500	199 억		2406277	N	N	318	N	00	N
165	20241101	130633	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13430	-340	5	-2.47	6692144950	488526	18.58	13790	14330	13200	17900	9640	13770	13698.63	6.02	0	-71401	16796	15282	14106	12592	11416	16040	13350	200	4130	500	10460	10	1	39994174	5371	-19.75	4.62	12	1.22	-680.00	2906.00	23500	20241017	-42.85	9060	20240827	48.23	23500	-42.85	20241017	9060	48.23	20240827	23500	-42.85	20241017	9060	48.23	20240827	0.03	N	082270	500	199 억		2406277	N	N	318	N	00	N
166	20241101	120633	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13360	-410	5	-2.98	6220620140	453572	17.25	13790	14330	13200	17900	9640	13770	13714.72	6.02	0	-71378	16796	15282	14106	12592	11416	16040	13350	200	4130	500	10460	10	1	39994174	5343	-19.65	4.60	12	1.13	-680.00	2906.00	23500	20241017	-43.15	9060	20240827	47.46	23500	-43.15	20241017	9060	47.46	20240827	23500	-43.15	20241017	9060	47.46	20240827	0.03	N	082270	500	199 억		2406277	N	N	318	N	00	N
167	20241101	110630	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13290	-480	5	-3.49	5647706760	410534	15.61	13790	14330	13250	17900	9640	13770	13756.97	6.02	0	-60028	16796	15282	14106	12592	11416	16040	13350	200	4130	500	10460	10	1	39994174	5315	-19.54	4.57	12	1.03	-680.00	2906.00	23500	20241017	-43.45	9060	20240827	46.69	23500	-43.45	20241017	9060	46.69	20240827	23500	-43.45	20241017	9060	46.69	20240827	0.03	N	082270	500	199 억		2406277	N	N	318	N	00	N
168	20241101	100632	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13590	-180	5	-1.31	4094460960	295123	11.22	13790	14330	13500	17900	9640	13770	13873.79	6.02	0	-38105	16796	15282	14106	12592	11416	16040	13350	200	4130	500	10460	10	1	39994174	5435	-19.99	4.68	12	0.74	-680.00	2906.00	23500	20241017	-42.17	9060	20240827	50.00	23500	-42.17	20241017	9060	50.00	20240827	23500	-42.17	20241017	9060	50.00	20240827	0.03	N	082270	500	199 억		2406277	N	N	318	N	00	N
169	20241101	090630	57	100.00	KSQ150		기계.장비	N	N	N	N		N	13780	10	2	0.07	924720160	66859	2.54	13790	14090	13500	17900	9640	13770	13831.02	6.02	0	-13609	16796	15282	14106	12592	11416	16040	13350	200	4130	500	10460	10	1	39994174	5511	-20.26	4.74	12	0.17	-680.00	2906.00	23500	20241017	-41.36	9060	20240827	52.10	23500	-41.36	20241017	9060	52.10	20240827	23500	-41.36	20241017	9060	52.10	20240827	0.03	N	082270	500	199 억		2406277	N	N	318	N	00	N