KissMeData/082270/price/prices-20240201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240229	160636	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12250	-50	5	-0.41	1257580710	102811	135.47	12300	12360	12150	15990	8610	12300	12231.97	8.71	0	-599	12553	12426	12303	12176	12053	12490	12240	200	3690	500	9340	10	1	39994174	4899	-24.90	3.43	12	0.26	-492.00	3576.00	17440	20230526	-29.76	11760	20231019	4.17	15310	-19.99	20240105	11890	3.03	20240214	17440	-29.76	20230526	11760	4.17	20231019	0.50	N	082270	500	199 억		3484560	N	N	6773	N	00	N
3	20240229	150639	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12290	-10	5	-0.08	1056316060	86427	113.88	12300	12360	12150	15990	8610	12300	12222.06	8.71	0	-5785	12553	12426	12303	12176	12053	12490	12240	200	3690	500	9340	10	1	39994174	4915	-24.98	3.44	12	0.22	-492.00	3576.00	17440	20230526	-29.53	11760	20231019	4.51	15310	-19.73	20240105	11890	3.36	20240214	17440	-29.53	20230526	11760	4.51	20231019	0.50	N	082270	500	199 억		3484560	N	N	9049	N	00	N
4	20240229	140641	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12200	-100	5	-0.81	842598100	69005	90.93	12300	12300	12150	15990	8610	12300	12210.68	8.71	0	-12389	12553	12426	12303	12176	12053	12490	12240	200	3690	500	9340	10	1	39994174	4879	-24.80	3.41	12	0.17	-492.00	3576.00	17440	20230526	-30.05	11760	20231019	3.74	15310	-20.31	20240105	11890	2.61	20240214	17440	-30.05	20230526	11760	3.74	20231019	0.50	N	082270	500	199 억		3484560	N	N	9049	N	00	N
5	20240229	130638	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12220	-80	5	-0.65	717982900	58798	77.48	12300	12300	12150	15990	8610	12300	12211.01	8.71	0	-16162	12553	12426	12303	12176	12053	12490	12240	200	3690	500	9340	10	1	39994174	4887	-24.84	3.42	12	0.15	-492.00	3576.00	17440	20230526	-29.93	11760	20231019	3.91	15310	-20.18	20240105	11890	2.78	20240214	17440	-29.93	20230526	11760	3.91	20231019	0.50	N	082270	500	199 억		3484560	N	N	9049	N	00	N
6	20240229	120638	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12220	-80	5	-0.65	645226020	52850	69.64	12300	12300	12150	15990	8610	12300	12208.63	8.71	0	-15759	12553	12426	12303	12176	12053	12490	12240	200	3690	500	9340	10	1	39994174	4887	-24.84	3.42	12	0.13	-492.00	3576.00	17440	20230526	-29.93	11760	20231019	3.91	15310	-20.18	20240105	11890	2.78	20240214	17440	-29.93	20230526	11760	3.91	20231019	0.50	N	082270	500	199 억		3484560	N	N	9049	N	00	N
7	20240229	110639	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12190	-110	5	-0.89	581805130	47663	62.80	12300	12300	12150	15990	8610	12300	12206.64	8.71	0	-15740	12553	12426	12303	12176	12053	12490	12240	200	3690	500	9340	10	1	39994174	4875	-24.78	3.41	12	0.12	-492.00	3576.00	17440	20230526	-30.10	11760	20231019	3.66	15310	-20.38	20240105	11890	2.52	20240214	17440	-30.10	20230526	11760	3.66	20231019	0.50	N	082270	500	199 억		3484560	N	N	9049	N	00	N
8	20240229	100640	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12160	-140	5	-1.14	484256680	39651	52.25	12300	12300	12150	15990	8610	12300	12212.98	8.71	0	-13539	12553	12426	12303	12176	12053	12490	12240	200	3690	500	9340	10	1	39994174	4863	-24.72	3.40	12	0.10	-492.00	3576.00	17440	20230526	-30.28	11760	20231019	3.40	15310	-20.57	20240105	11890	2.27	20240214	17440	-30.28	20230526	11760	3.40	20231019	0.50	N	082270	500	199 억		3484560	N	N	9049	N	00	N
9	20240229	090638	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12220	-80	5	-0.65	127127420	10361	13.65	12300	12300	12220	15990	8610	12300	12269.80	8.71	0	-3535	12553	12426	12303	12176	12053	12490	12240	200	3690	500	9340	10	1	39994174	4887	-24.84	3.42	12	0.03	-492.00	3576.00	17440	20230526	-29.93	11760	20231019	3.91	15310	-20.18	20240105	11890	2.78	20240214	17440	-29.93	20230526	11760	3.91	20231019	0.50	N	082270	500	199 억		3484560	N	N	9049	N	00	N
10	20240228	160601	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12300	80	2	0.65	934235520	75889	118.72	12260	12430	12180	15880	8560	12220	12310.55	8.66	0	1519	12440	12330	12260	12150	12080	12295	12115	200	3660	500	9280	10	1	39994174	4919	-25.00	3.44	12	0.19	-492.00	3576.00	17440	20230526	-29.47	11760	20231019	4.59	15310	-19.66	20240105	11890	3.45	20240214	17440	-29.47	20230526	11760	4.59	20231019	0.49	N	082270	500	199 억		3465479	N	N	9046	N	00	N
11	20240228	150601	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12370	150	2	1.23	840416720	68275	106.81	12260	12430	12180	15880	8560	12220	12309.29	8.66	0	975	12440	12330	12260	12150	12080	12295	12115	200	3660	500	9280	10	1	39994174	4947	-25.14	3.46	12	0.17	-492.00	3576.00	17440	20230526	-29.07	11760	20231019	5.19	15310	-19.20	20240105	11890	4.04	20240214	17440	-29.07	20230526	11760	5.19	20231019	0.49	N	082270	500	199 억		3465479	N	N	1530	N	00	N
12	20240228	140639	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12280	60	2	0.49	654635820	53271	83.33	12260	12400	12180	15880	8560	12220	12288.78	8.66	0	1334	12440	12330	12260	12150	12080	12295	12115	200	3660	500	9280	10	1	39994174	4911	-24.96	3.43	12	0.13	-492.00	3576.00	17440	20230526	-29.59	11760	20231019	4.42	15310	-19.79	20240105	11890	3.28	20240214	17440	-29.59	20230526	11760	4.42	20231019	0.49	N	082270	500	199 억		3465479	N	N	1530	N	00	N
13	20240228	130638	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12230	10	2	0.08	490622290	39957	62.51	12260	12400	12180	15880	8560	12220	12278.76	8.66	0	2255	12440	12330	12260	12150	12080	12295	12115	200	3660	500	9280	10	1	39994174	4891	-24.86	3.42	12	0.10	-492.00	3576.00	17440	20230526	-29.87	11760	20231019	4.00	15310	-20.12	20240105	11890	2.86	20240214	17440	-29.87	20230526	11760	4.00	20231019	0.49	N	082270	500	199 억		3465479	N	N	1530	N	00	N
14	20240228	120640	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12240	20	2	0.16	410158570	33375	52.21	12260	12400	12180	15880	8560	12220	12289.40	8.66	0	4772	12440	12330	12260	12150	12080	12295	12115	200	3660	500	9280	10	1	39994174	4895	-24.88	3.42	12	0.08	-492.00	3576.00	17440	20230526	-29.82	11760	20231019	4.08	15310	-20.05	20240105	11890	2.94	20240214	17440	-29.82	20230526	11760	4.08	20231019	0.49	N	082270	500	199 억		3465479	N	N	1530	N	00	N
15	20240228	110611	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12370	150	2	1.23	308805700	25130	39.31	12260	12400	12180	15880	8560	12220	12288.33	8.66	0	4902	12440	12330	12260	12150	12080	12295	12115	200	3660	500	9280	10	1	39994174	4947	-25.14	3.46	12	0.06	-492.00	3576.00	17440	20230526	-29.07	11760	20231019	5.19	15310	-19.20	20240105	11890	4.04	20240214	17440	-29.07	20230526	11760	5.19	20231019	0.49	N	082270	500	199 억		3465479	N	N	1530	N	00	N
16	20240228	100636	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12310	90	2	0.74	224401020	18292	28.62	12260	12400	12180	15880	8560	12220	12267.71	8.66	0	2705	12440	12330	12260	12150	12080	12295	12115	200	3660	500	9280	10	1	39994174	4923	-25.02	3.44	12	0.05	-492.00	3576.00	17440	20230526	-29.42	11760	20231019	4.68	15310	-19.60	20240105	11890	3.53	20240214	17440	-29.42	20230526	11760	4.68	20231019	0.49	N	082270	500	199 억		3465479	N	N	1530	N	00	N
17	20240228	090639	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12240	20	2	0.16	53395980	4373	6.84	12260	12320	12180	15880	8560	12220	12210.38	8.66	0	308	12440	12330	12260	12150	12080	12295	12115	200	3660	500	9280	10	1	39994174	4895	-24.88	3.42	12	0.01	-492.00	3576.00	17440	20230526	-29.82	11760	20231019	4.08	15310	-20.05	20240105	11890	2.94	20240214	17440	-29.82	20230526	11760	4.08	20231019	0.49	N	082270	500	199 억		3465479	N	N	1530	N	00	N
18	20240227	160637	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12220	-30	5	-0.24	782004480	63817	66.75	12300	12370	12190	15920	8580	12250	12253.91	8.67	0	-11518	12756	12502	12376	12122	11996	12440	12060	200	3670	500	9310	10	1	39994174	4887	-24.84	3.42	12	0.16	-492.00	3576.00	17440	20230526	-29.93	11760	20231019	3.91	15310	-20.18	20240105	11890	2.78	20240214	17440	-29.93	20230526	11760	3.91	20231019	0.49	N	082270	500	199 억		3466273	N	N	1530	N	00	N
19	20240227	150639	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12230	-20	5	-0.16	729086980	59487	62.22	12300	12370	12190	15920	8580	12250	12256.24	8.67	0	-10167	12756	12502	12376	12122	11996	12440	12060	200	3670	500	9310	10	1	39994174	4891	-24.86	3.42	12	0.15	-492.00	3576.00	17440	20230526	-29.87	11760	20231019	4.00	15310	-20.12	20240105	11890	2.86	20240214	17440	-29.87	20230526	11760	4.00	20231019	0.49	N	082270	500	199 억		3466273	N	N	3962	N	00	N
20	20240227	140637	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12240	-10	5	-0.08	605688030	49414	51.69	12300	12370	12190	15920	8580	12250	12257.42	8.67	0	-8685	12756	12502	12376	12122	11996	12440	12060	200	3670	500	9310	10	1	39994174	4895	-24.88	3.42	12	0.12	-492.00	3576.00	17440	20230526	-29.82	11760	20231019	4.08	15310	-20.05	20240105	11890	2.94	20240214	17440	-29.82	20230526	11760	4.08	20231019	0.49	N	082270	500	199 억		3466273	N	N	3962	N	00	N
21	20240227	130600	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12250	0	3	0.00	540747670	44112	46.14	12300	12370	12190	15920	8580	12250	12258.52	8.67	0	-7572	12756	12502	12376	12122	11996	12440	12060	200	3670	500	9310	10	1	39994174	4899	-24.90	3.43	12	0.11	-492.00	3576.00	17440	20230526	-29.76	11760	20231019	4.17	15310	-19.99	20240105	11890	3.03	20240214	17440	-29.76	20230526	11760	4.17	20231019	0.49	N	082270	500	199 억		3466273	N	N	3962	N	00	N
22	20240227	120641	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12280	30	2	0.24	455161980	37136	38.84	12300	12370	12190	15920	8580	12250	12256.62	8.67	0	-6994	12756	12502	12376	12122	11996	12440	12060	200	3670	500	9310	10	1	39994174	4911	-24.96	3.43	12	0.09	-492.00	3576.00	17440	20230526	-29.59	11760	20231019	4.42	15310	-19.79	20240105	11890	3.28	20240214	17440	-29.59	20230526	11760	4.42	20231019	0.49	N	082270	500	199 억		3466273	N	N	3962	N	00	N
23	20240227	110638	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12350	100	2	0.82	327363200	26699	27.93	12300	12370	12190	15920	8580	12250	12261.25	8.67	0	-902	12756	12502	12376	12122	11996	12440	12060	200	3670	500	9310	10	1	39994174	4939	-25.10	3.45	12	0.07	-492.00	3576.00	17440	20230526	-29.19	11760	20231019	5.02	15310	-19.33	20240105	11890	3.87	20240214	17440	-29.19	20230526	11760	5.02	20231019	0.49	N	082270	500	199 억		3466273	N	N	3962	N	00	N
24	20240227	100635	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12220	-30	5	-0.24	175604200	14347	15.01	12300	12370	12190	15920	8580	12250	12239.79	8.67	0	-4519	12756	12502	12376	12122	11996	12440	12060	200	3670	500	9310	10	1	39994174	4887	-24.84	3.42	12	0.04	-492.00	3576.00	17440	20230526	-29.93	11760	20231019	3.91	15310	-20.18	20240105	11890	2.78	20240214	17440	-29.93	20230526	11760	3.91	20231019	0.49	N	082270	500	199 억		3466273	N	N	3962	N	00	N
25	20240227	090637	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12240	-10	5	-0.08	13635150	1114	1.17	12300	12300	12200	15920	8580	12250	12239.81	8.67	0	-470	12756	12502	12376	12122	11996	12440	12060	200	3670	500	9310	10	1	39994174	4895	-24.88	3.42	12	0.00	-492.00	3576.00	17440	20230526	-29.82	11760	20231019	4.08	15310	-20.05	20240105	11890	2.94	20240214	17440	-29.82	20230526	11760	4.08	20231019	0.49	N	082270	500	199 억		3466273	N	N	3962	N	00	N
26	20240226	160636	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12250	-390	5	-3.09	1163874480	93925	43.26	12550	12630	12250	16430	8850	12640	12391.53	8.72	0	-29549	13500	13070	12670	12240	11840	13285	12455	200	3790	500	9600	10	1	39994174	4899	-24.90	3.43	12	0.23	-492.00	3576.00	17440	20230526	-29.76	11760	20231019	4.17	15310	-19.99	20240105	11890	3.03	20240214	17440	-29.76	20230526	11760	4.17	20231019	0.51	N	082270	500	199 억		3486735	N	N	3962	N	00	N
27	20240226	150633	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12270	-370	5	-2.93	1094381500	88254	40.65	12550	12630	12250	16430	8850	12640	12400.36	8.72	0	-27467	13500	13070	12670	12240	11840	13285	12455	200	3790	500	9600	10	1	39994174	4907	-24.94	3.43	12	0.22	-492.00	3576.00	17440	20230526	-29.64	11760	20231019	4.34	15310	-19.86	20240105	11890	3.20	20240214	17440	-29.64	20230526	11760	4.34	20231019	0.51	N	082270	500	199 억		3486735	N	N	19305	N	00	N
28	20240226	140635	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12320	-320	5	-2.53	858770480	69091	31.83	12550	12630	12320	16430	8850	12640	12429.56	8.72	0	-15449	13500	13070	12670	12240	11840	13285	12455	200	3790	500	9600	10	1	39994174	4927	-25.04	3.45	12	0.17	-492.00	3576.00	17440	20230526	-29.36	11760	20231019	4.76	15310	-19.53	20240105	11890	3.62	20240214	17440	-29.36	20230526	11760	4.76	20231019	0.51	N	082270	500	199 억		3486735	N	N	19305	N	00	N
29	20240226	130630	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12360	-280	5	-2.22	723427610	58122	26.77	12550	12630	12340	16430	8850	12640	12446.71	8.72	0	-8092	13500	13070	12670	12240	11840	13285	12455	200	3790	500	9600	10	1	39994174	4943	-25.12	3.46	12	0.15	-492.00	3576.00	17440	20230526	-29.13	11760	20231019	5.10	15310	-19.27	20240105	11890	3.95	20240214	17440	-29.13	20230526	11760	5.10	20231019	0.51	N	082270	500	199 억		3486735	N	N	19305	N	00	N
30	20240226	120630	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12380	-260	5	-2.06	641858590	51524	23.73	12550	12630	12340	16430	8850	12640	12457.47	8.72	0	-5214	13500	13070	12670	12240	11840	13285	12455	200	3790	500	9600	10	1	39994174	4951	-25.16	3.46	12	0.13	-492.00	3576.00	17440	20230526	-29.01	11760	20231019	5.27	15310	-19.14	20240105	11890	4.12	20240214	17440	-29.01	20230526	11760	5.27	20231019	0.51	N	082270	500	199 억		3486735	N	N	19305	N	00	N
31	20240226	110628	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12440	-200	5	-1.58	467783820	37473	17.26	12550	12630	12410	16430	8850	12640	12483.22	8.72	0	839	13500	13070	12670	12240	11840	13285	12455	200	3790	500	9600	10	1	39994174	4975	-25.28	3.48	12	0.09	-492.00	3576.00	17440	20230526	-28.67	11760	20231019	5.78	15310	-18.75	20240105	11890	4.63	20240214	17440	-28.67	20230526	11760	5.78	20231019	0.51	N	082270	500	199 억		3486735	N	N	19305	N	00	N
32	20240226	100626	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12510	-130	5	-1.03	266095440	21263	9.79	12550	12630	12410	16430	8850	12640	12514.48	8.72	0	4471	13500	13070	12670	12240	11840	13285	12455	200	3790	500	9600	10	1	39994174	5003	-25.43	3.50	12	0.05	-492.00	3576.00	17440	20230526	-28.27	11760	20231019	6.38	15310	-18.29	20240105	11890	5.21	20240214	17440	-28.27	20230526	11760	6.38	20231019	0.51	N	082270	500	199 억		3486735	N	N	19305	N	00	N
33	20240226	090626	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12530	-110	5	-0.87	103085980	8254	3.80	12550	12550	12410	16430	8850	12640	12489.21	8.72	0	250	13500	13070	12670	12240	11840	13285	12455	200	3790	500	9600	10	1	39994174	5011	-25.47	3.50	12	0.02	-492.00	3576.00	17440	20230526	-28.15	11760	20231019	6.55	15310	-18.16	20240105	11890	5.38	20240214	17440	-28.15	20230526	11760	6.55	20231019	0.51	N	082270	500	199 억		3486735	N	N	19305	N	00	N
34	20240223	160627	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12640	130	2	1.04	2734906130	216649	295.39	12520	13100	12270	16260	8760	12510	12623.67	8.66	0	9812	12770	12640	12570	12440	12370	12605	12405	200	3750	500	9500	10	1	39994174	5055	-25.69	3.53	12	0.54	-492.00	3576.00	17440	20230526	-27.52	11760	20231019	7.48	15310	-17.44	20240105	11890	6.31	20240214	17440	-27.52	20230526	11760	7.48	20231019	0.51	N	082270	500	199 억		3462495	N	N	19305	N	00	N
35	20240223	150624	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12660	150	2	1.20	2666664320	211254	288.04	12520	13100	12270	16260	8760	12510	12623.02	8.66	0	9950	12770	12640	12570	12440	12370	12605	12405	200	3750	500	9500	10	1	39994174	5063	-25.73	3.54	12	0.53	-492.00	3576.00	17440	20230526	-27.41	11760	20231019	7.65	15310	-17.31	20240105	11890	6.48	20240214	17440	-27.41	20230526	11760	7.65	20231019	0.51	N	082270	500	199 억		3462495	N	N	3933	N	00	N
36	20240223	140624	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12620	110	2	0.88	2489800450	197261	268.96	12520	13100	12270	16260	8760	12510	12621.86	8.66	0	9356	12770	12640	12570	12440	12370	12605	12405	200	3750	500	9500	10	1	39994174	5047	-25.65	3.53	12	0.49	-492.00	3576.00	17440	20230526	-27.64	11760	20231019	7.31	15310	-17.57	20240105	11890	6.14	20240214	17440	-27.64	20230526	11760	7.31	20231019	0.51	N	082270	500	199 억		3462495	N	N	3933	N	00	N
37	20240223	130623	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12520	10	2	0.08	1008862150	81253	110.78	12520	12620	12270	16260	8760	12510	12416.31	8.66	0	-8651	12770	12640	12570	12440	12370	12605	12405	200	3750	500	9500	10	1	39994174	5007	-25.45	3.50	12	0.20	-492.00	3576.00	17440	20230526	-28.21	11760	20231019	6.46	15310	-18.22	20240105	11890	5.30	20240214	17440	-28.21	20230526	11760	6.46	20231019	0.51	N	082270	500	199 억		3462495	N	N	3933	N	00	N
38	20240223	120625	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12390	-120	5	-0.96	564208170	45410	61.91	12520	12570	12360	16260	8760	12510	12424.76	8.66	0	3303	12770	12640	12570	12440	12370	12605	12405	200	3750	500	9500	10	1	39994174	4955	-25.18	3.46	12	0.11	-492.00	3576.00	17440	20230526	-28.96	11760	20231019	5.36	15310	-19.07	20240105	11890	4.21	20240214	17440	-28.96	20230526	11760	5.36	20231019	0.51	N	082270	500	199 억		3462495	N	N	3933	N	00	N
39	20240223	110619	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12430	-80	5	-0.64	452715340	36415	49.65	12520	12570	12360	16260	8760	12510	12432.11	8.66	0	574	12770	12640	12570	12440	12370	12605	12405	200	3750	500	9500	10	1	39994174	4971	-25.26	3.48	12	0.09	-492.00	3576.00	17440	20230526	-28.73	11760	20231019	5.70	15310	-18.81	20240105	11890	4.54	20240214	17440	-28.73	20230526	11760	5.70	20231019	0.51	N	082270	500	199 억		3462495	N	N	3933	N	00	N
40	20240223	100617	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12370	-140	5	-1.12	341983400	27494	37.49	12520	12570	12360	16260	8760	12510	12438.47	8.66	0	-3559	12770	12640	12570	12440	12370	12605	12405	200	3750	500	9500	10	1	39994174	4947	-25.14	3.46	12	0.07	-492.00	3576.00	17440	20230526	-29.07	11760	20231019	5.19	15310	-19.20	20240105	11890	4.04	20240214	17440	-29.07	20230526	11760	5.19	20231019	0.51	N	082270	500	199 억		3462495	N	N	3933	N	00	N
41	20240223	090621	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12510	0	3	0.00	57111150	4566	6.23	12520	12570	12500	16260	8760	12510	12507.92	8.66	0	-1316	12770	12640	12570	12440	12370	12605	12405	200	3750	500	9500	10	1	39994174	5003	-25.43	3.50	12	0.01	-492.00	3576.00	17440	20230526	-28.27	11760	20231019	6.38	15310	-18.29	20240105	11890	5.21	20240214	17440	-28.27	20230526	11760	6.38	20231019	0.51	N	082270	500	199 억		3462495	N	N	3933	N	00	N
42	20240222	160613	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12510	-100	5	-0.79	924925650	73336	49.40	12610	12700	12500	16390	8830	12610	12612.30	8.58	0	-3337	12803	12706	12573	12476	12343	12755	12525	200	3780	500	9580	10	1	39994174	5003	-25.43	3.50	12	0.18	-492.00	3576.00	17440	20230526	-28.27	11760	20231019	6.38	15310	-18.29	20240105	11890	5.21	20240214	17440	-28.27	20230526	11760	6.38	20231019	0.51	N	082270	500	199 억		3429861	N	N	3933	N	00	N
43	20240222	150622	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12550	-60	5	-0.48	834970830	66153	44.56	12610	12700	12500	16390	8830	12610	12621.81	8.58	0	-4681	12803	12706	12573	12476	12343	12755	12525	200	3780	500	9580	10	1	39994174	5019	-25.51	3.51	12	0.17	-492.00	3576.00	17440	20230526	-28.04	11760	20231019	6.72	15310	-18.03	20240105	11890	5.55	20240214	17440	-28.04	20230526	11760	6.72	20231019	0.51	N	082270	500	199 억		3429861	N	N	2496	N	00	N
44	20240222	140620	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12610	0	3	0.00	680923700	53906	36.31	12610	12700	12500	16390	8830	12610	12631.69	8.58	0	-98	12803	12706	12573	12476	12343	12755	12525	200	3780	500	9580	10	1	39994174	5043	-25.63	3.53	12	0.13	-492.00	3576.00	17440	20230526	-27.69	11760	20231019	7.23	15310	-17.64	20240105	11890	6.06	20240214	17440	-27.69	20230526	11760	7.23	20231019	0.51	N	082270	500	199 억		3429861	N	N	2496	N	00	N
45	20240222	130608	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12630	20	2	0.16	550235010	43540	29.33	12610	12700	12500	16390	8830	12610	12637.46	8.58	0	3717	12803	12706	12573	12476	12343	12755	12525	200	3780	500	9580	10	1	39994174	5051	-25.67	3.53	12	0.11	-492.00	3576.00	17440	20230526	-27.58	11760	20231019	7.40	15310	-17.50	20240105	11890	6.22	20240214	17440	-27.58	20230526	11760	7.40	20231019	0.51	N	082270	500	199 억		3429861	N	N	2496	N	00	N
46	20240222	120618	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12670	60	2	0.48	426354030	33731	22.72	12610	12700	12500	16390	8830	12610	12639.83	8.58	0	3534	12803	12706	12573	12476	12343	12755	12525	200	3780	500	9580	10	1	39994174	5067	-25.75	3.54	12	0.08	-492.00	3576.00	17440	20230526	-27.35	11760	20231019	7.74	15310	-17.24	20240105	11890	6.56	20240214	17440	-27.35	20230526	11760	7.74	20231019	0.51	N	082270	500	199 억		3429861	N	N	2496	N	00	N
47	20240222	110614	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12680	70	2	0.56	313067080	24774	16.69	12610	12700	12500	16390	8830	12610	12636.92	8.58	0	4493	12803	12706	12573	12476	12343	12755	12525	200	3780	500	9580	10	1	39994174	5071	-25.77	3.55	12	0.06	-492.00	3576.00	17440	20230526	-27.29	11760	20231019	7.82	15310	-17.18	20240105	11890	6.64	20240214	17440	-27.29	20230526	11760	7.82	20231019	0.51	N	082270	500	199 억		3429861	N	N	2496	N	00	N
48	20240222	100609	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12660	50	2	0.40	178198070	14129	9.52	12610	12690	12500	16390	8830	12610	12612.22	8.58	0	2088	12803	12706	12573	12476	12343	12755	12525	200	3780	500	9580	10	1	39994174	5063	-25.73	3.54	12	0.04	-492.00	3576.00	17440	20230526	-27.41	11760	20231019	7.65	15310	-17.31	20240105	11890	6.48	20240214	17440	-27.41	20230526	11760	7.65	20231019	0.51	N	082270	500	199 억		3429861	N	N	2496	N	00	N
49	20240222	090619	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12600	-10	5	-0.08	24493070	1939	1.31	12610	12680	12600	16390	8830	12610	12631.82	8.58	0	546	12803	12706	12573	12476	12343	12755	12525	200	3780	500	9580	10	1	39994174	5039	-25.61	3.52	12	0.00	-492.00	3576.00	17440	20230526	-27.75	11760	20231019	7.14	15310	-17.70	20240105	11890	5.97	20240214	17440	-27.75	20230526	11760	7.14	20231019	0.51	N	082270	500	199 억		3429861	N	N	2496	N	00	N
50	20240221	160613	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12610	70	2	0.56	1863757120	148463	177.31	12440	12670	12440	16300	8780	12540	12553.68	8.55	0	-5588	12826	12682	12576	12432	12326	12630	12380	200	3760	500	9530	10	1	39994174	5043	-25.63	3.53	12	0.37	-492.00	3576.00	17440	20230526	-27.69	11760	20231019	7.23	15310	-17.64	20240105	11890	6.06	20240214	17440	-27.69	20230526	11760	7.23	20231019	0.53	N	082270	500	199 억		3419919	N	N	2496	N	00	N
51	20240221	150608	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12560	20	2	0.16	1777683260	141634	169.15	12440	12670	12440	16300	8780	12540	12551.25	8.55	0	-2716	12826	12682	12576	12432	12326	12630	12380	200	3760	500	9530	10	1	39994174	5023	-25.53	3.51	12	0.35	-492.00	3576.00	17440	20230526	-27.98	11760	20231019	6.80	15310	-17.96	20240105	11890	5.63	20240214	17440	-27.98	20230526	11760	6.80	20231019	0.53	N	082270	500	199 억		3419919	N	N	3152	N	00	N
52	20240221	140610	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12490	-50	5	-0.40	1401823080	111675	133.37	12440	12670	12440	16300	8780	12540	12552.70	8.55	0	5581	12826	12682	12576	12432	12326	12630	12380	200	3760	500	9530	10	1	39994174	4995	-25.39	3.49	12	0.28	-492.00	3576.00	17440	20230526	-28.38	11760	20231019	6.21	15310	-18.42	20240105	11890	5.05	20240214	17440	-28.38	20230526	11760	6.21	20231019	0.53	N	082270	500	199 억		3419919	N	N	3152	N	00	N
53	20240221	130611	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12500	-40	5	-0.32	1260898320	100427	119.94	12440	12670	12440	16300	8780	12540	12555.37	8.55	0	6183	12826	12682	12576	12432	12326	12630	12380	200	3760	500	9530	10	1	39994174	4999	-25.41	3.50	12	0.25	-492.00	3576.00	17440	20230526	-28.33	11760	20231019	6.29	15310	-18.35	20240105	11890	5.13	20240214	17440	-28.33	20230526	11760	6.29	20231019	0.53	N	082270	500	199 억		3419919	N	N	3152	N	00	N
54	20240221	120610	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12540	0	3	0.00	1035198850	82374	98.38	12440	12670	12440	16300	8780	12540	12567.06	8.55	0	10643	12826	12682	12576	12432	12326	12630	12380	200	3760	500	9530	10	1	39994174	5015	-25.49	3.51	12	0.21	-492.00	3576.00	17440	20230526	-28.10	11760	20231019	6.63	15310	-18.09	20240105	11890	5.47	20240214	17440	-28.10	20230526	11760	6.63	20231019	0.53	N	082270	500	199 억		3419919	N	N	3152	N	00	N
55	20240221	110616	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12580	40	2	0.32	815357900	64889	77.50	12440	12670	12440	16300	8780	12540	12565.43	8.55	0	10585	12826	12682	12576	12432	12326	12630	12380	200	3760	500	9530	10	1	39994174	5031	-25.57	3.52	12	0.16	-492.00	3576.00	17440	20230526	-27.87	11760	20231019	6.97	15310	-17.83	20240105	11890	5.80	20240214	17440	-27.87	20230526	11760	6.97	20231019	0.53	N	082270	500	199 억		3419919	N	N	3152	N	00	N
56	20240221	100608	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12660	120	2	0.96	610735000	48663	58.12	12440	12670	12440	16300	8780	12540	12550.29	8.55	0	4047	12826	12682	12576	12432	12326	12630	12380	200	3760	500	9530	10	1	39994174	5063	-25.73	3.54	12	0.12	-492.00	3576.00	17440	20230526	-27.41	11760	20231019	7.65	15310	-17.31	20240105	11890	6.48	20240214	17440	-27.41	20230526	11760	7.65	20231019	0.53	N	082270	500	199 억		3419919	N	N	3152	N	00	N
57	20240221	090607	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12540	0	3	0.00	83435020	6696	8.00	12440	12650	12440	16300	8780	12540	12460.43	8.55	0	-1841	12826	12682	12576	12432	12326	12630	12380	200	3760	500	9530	10	1	39994174	5015	-25.49	3.51	12	0.02	-492.00	3576.00	17440	20230526	-28.10	11760	20231019	6.63	15310	-18.09	20240105	11890	5.47	20240214	17440	-28.10	20230526	11760	6.63	20231019	0.53	N	082270	500	199 억		3419919	N	N	3152	N	00	N
58	20240220	160602	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12540	-160	5	-1.26	1053785360	83680	80.19	12690	12720	12470	16510	8890	12700	12593.04	8.50	0	7778	12980	12840	12710	12570	12440	12775	12505	200	3810	500	9650	10	1	39994174	5015	-25.49	3.51	12	0.21	-492.00	3576.00	17440	20230526	-28.10	11760	20231019	6.63	15310	-18.09	20240105	11890	5.47	20240214	17440	-28.10	20230526	11760	6.63	20231019	0.52	N	082270	500	199 억		3398945	N	N	3152	N	00	N
59	20240220	150605	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12520	-180	5	-1.42	1021451560	81101	77.72	12690	12720	12470	16510	8890	12700	12594.81	8.50	0	8270	12980	12840	12710	12570	12440	12775	12505	200	3810	500	9650	10	1	39994174	5007	-25.45	3.50	12	0.20	-492.00	3576.00	17440	20230526	-28.21	11760	20231019	6.46	15310	-18.22	20240105	11890	5.30	20240214	17440	-28.21	20230526	11760	6.46	20231019	0.52	N	082270	500	199 억		3398945	N	N	1052	N	00	N
60	20240220	140607	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12610	-90	5	-0.71	875921870	69499	66.60	12690	12720	12470	16510	8890	12700	12603.37	8.50	0	6909	12980	12840	12710	12570	12440	12775	12505	200	3810	500	9650	10	1	39994174	5043	-25.63	3.53	12	0.17	-492.00	3576.00	17440	20230526	-27.69	11760	20231019	7.23	15310	-17.64	20240105	11890	6.06	20240214	17440	-27.69	20230526	11760	7.23	20231019	0.52	N	082270	500	199 억		3398945	N	N	1052	N	00	N
61	20240220	130606	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12620	-80	5	-0.63	779941750	61888	59.31	12690	12720	12470	16510	8890	12700	12602.47	8.50	0	5038	12980	12840	12710	12570	12440	12775	12505	200	3810	500	9650	10	1	39994174	5047	-25.65	3.53	12	0.15	-492.00	3576.00	17440	20230526	-27.64	11760	20231019	7.31	15310	-17.57	20240105	11890	6.14	20240214	17440	-27.64	20230526	11760	7.31	20231019	0.52	N	082270	500	199 억		3398945	N	N	1052	N	00	N
62	20240220	120603	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12660	-40	5	-0.31	686503460	54501	52.23	12690	12720	12470	16510	8890	12700	12596.16	8.50	0	4824	12980	12840	12710	12570	12440	12775	12505	200	3810	500	9650	10	1	39994174	5063	-25.73	3.54	12	0.14	-492.00	3576.00	17440	20230526	-27.41	11760	20231019	7.65	15310	-17.31	20240105	11890	6.48	20240214	17440	-27.41	20230526	11760	7.65	20231019	0.52	N	082270	500	199 억		3398945	N	N	1052	N	00	N
63	20240220	110602	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12670	-30	5	-0.24	626767460	49777	47.70	12690	12720	12470	16510	8890	12700	12591.51	8.50	0	4241	12980	12840	12710	12570	12440	12775	12505	200	3810	500	9650	10	1	39994174	5067	-25.75	3.54	12	0.12	-492.00	3576.00	17440	20230526	-27.35	11760	20231019	7.74	15310	-17.24	20240105	11890	6.56	20240214	17440	-27.35	20230526	11760	7.74	20231019	0.52	N	082270	500	199 억		3398945	N	N	1052	N	00	N
64	20240220	100553	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12650	-50	5	-0.39	391290580	31174	29.87	12690	12690	12470	16510	8890	12700	12551.82	8.50	0	-236	12980	12840	12710	12570	12440	12775	12505	200	3810	500	9650	10	1	39994174	5059	-25.71	3.54	12	0.08	-492.00	3576.00	17440	20230526	-27.47	11760	20231019	7.57	15310	-17.37	20240105	11890	6.39	20240214	17440	-27.47	20230526	11760	7.57	20231019	0.52	N	082270	500	199 억		3398945	N	N	1052	N	00	N
65	20240220	090608	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12560	-140	5	-1.10	44573300	3548	3.40	12690	12690	12500	16510	8890	12700	12562.94	8.50	0	-1096	12980	12840	12710	12570	12440	12775	12505	200	3810	500	9650	10	1	39994174	5023	-25.53	3.51	12	0.01	-492.00	3576.00	17440	20230526	-27.98	11760	20231019	6.80	15310	-17.96	20240105	11890	5.63	20240214	17440	-27.98	20230526	11760	6.80	20231019	0.52	N	082270	500	199 억		3398945	N	N	1052	N	00	N
66	20240219	160604	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12700	70	2	0.55	1321053770	104219	95.68	12730	12850	12580	16410	8850	12630	12675.72	8.47	0	11280	12883	12756	12533	12406	12183	12820	12470	200	3780	500	9590	10	1	39994174	5079	-25.81	3.55	12	0.26	-492.00	3576.00	17440	20230526	-27.18	11760	20231019	7.99	15310	-17.05	20240105	11890	6.81	20240214	17440	-27.18	20230526	11760	7.99	20231019	0.59	N	082270	500	199 억		3388548	N	N	1052	N	00	N
67	20240219	150609	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12620	-10	5	-0.08	1275889170	100652	92.41	12730	12850	12580	16410	8850	12630	12676.24	8.47	0	12544	12883	12756	12533	12406	12183	12820	12470	200	3780	500	9590	10	1	39994174	5047	-25.65	3.53	12	0.25	-492.00	3576.00	17440	20230526	-27.64	11760	20231019	7.31	15310	-17.57	20240105	11890	6.14	20240214	17440	-27.64	20230526	11760	7.31	20231019	0.59	N	082270	500	199 억		3388548	N	N	936	N	00	N
68	20240219	140607	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12600	-30	5	-0.24	1028689740	81036	74.40	12730	12850	12580	16410	8850	12630	12694.23	8.47	0	10663	12883	12756	12533	12406	12183	12820	12470	200	3780	500	9590	10	1	39994174	5039	-25.61	3.52	12	0.20	-492.00	3576.00	17440	20230526	-27.75	11760	20231019	7.14	15310	-17.70	20240105	11890	5.97	20240214	17440	-27.75	20230526	11760	7.14	20231019	0.59	N	082270	500	199 억		3388548	N	N	936	N	00	N
69	20240219	130606	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12600	-30	5	-0.24	936569440	73725	67.68	12730	12850	12580	16410	8850	12630	12703.55	8.47	0	13429	12883	12756	12533	12406	12183	12820	12470	200	3780	500	9590	10	1	39994174	5039	-25.61	3.52	12	0.18	-492.00	3576.00	17440	20230526	-27.75	11760	20231019	7.14	15310	-17.70	20240105	11890	5.97	20240214	17440	-27.75	20230526	11760	7.14	20231019	0.59	N	082270	500	199 억		3388548	N	N	936	N	00	N
70	20240219	120606	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12630	0	3	0.00	783999320	61644	56.59	12730	12850	12580	16410	8850	12630	12718.18	8.47	0	14342	12883	12756	12533	12406	12183	12820	12470	200	3780	500	9590	10	1	39994174	5051	-25.67	3.53	12	0.15	-492.00	3576.00	17440	20230526	-27.58	11760	20231019	7.40	15310	-17.50	20240105	11890	6.22	20240214	17440	-27.58	20230526	11760	7.40	20231019	0.59	N	082270	500	199 억		3388548	N	N	936	N	00	N
71	20240219	110606	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12680	50	2	0.40	650143360	51075	46.89	12730	12850	12580	16410	8850	12630	12729.19	8.47	0	12581	12883	12756	12533	12406	12183	12820	12470	200	3780	500	9590	10	1	39994174	5071	-25.77	3.55	12	0.13	-492.00	3576.00	17440	20230526	-27.29	11760	20231019	7.82	15310	-17.18	20240105	11890	6.64	20240214	17440	-27.29	20230526	11760	7.82	20231019	0.59	N	082270	500	199 억		3388548	N	N	936	N	00	N
72	20240219	100600	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12760	130	2	1.03	302878670	23802	21.85	12730	12820	12580	16410	8850	12630	12724.93	8.47	0	3034	12883	12756	12533	12406	12183	12820	12470	200	3780	500	9590	10	1	39994174	5103	-25.93	3.57	12	0.06	-492.00	3576.00	17440	20230526	-26.83	11760	20231019	8.50	15310	-16.66	20240105	11890	7.32	20240214	17440	-26.83	20230526	11760	8.50	20231019	0.59	N	082270	500	199 억		3388548	N	N	936	N	00	N
73	20240219	090601	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12640	10	2	0.08	21802780	1723	1.58	12730	12730	12580	16410	8850	12630	12653.96	8.47	0	396	12883	12756	12533	12406	12183	12820	12470	200	3780	500	9590	10	1	39994174	5055	-25.69	3.53	12	0.00	-492.00	3576.00	17440	20230526	-27.52	11760	20231019	7.48	15310	-17.44	20240105	11890	6.31	20240214	17440	-27.52	20230526	11760	7.48	20231019	0.59	N	082270	500	199 억		3388548	N	N	936	N	00	N
74	20240216	160600	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12630	190	2	1.53	1359760630	108512	82.42	12430	12660	12310	16170	8710	12440	12530.17	8.23	0	-7863	12933	12686	12423	12176	11913	12810	12300	200	3730	500	9450	10	1	39994174	5051	-25.67	3.53	12	0.27	-492.00	3576.00	17440	20230526	-27.58	11760	20231019	7.40	15310	-17.50	20240105	11890	6.22	20240214	17440	-27.58	20230526	11760	7.40	20231019	0.60	N	082270	500	199 억		3291983	N	N	936	N	00	N
75	20240216	150603	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12640	200	2	1.61	1214290310	96990	73.67	12430	12660	12310	16170	8710	12440	12519.75	8.23	0	-7295	12933	12686	12423	12176	11913	12810	12300	200	3730	500	9450	10	1	39994174	5055	-25.69	3.53	12	0.24	-492.00	3576.00	17440	20230526	-27.52	11760	20231019	7.48	15310	-17.44	20240105	11890	6.31	20240214	17440	-27.52	20230526	11760	7.48	20231019	0.60	N	082270	500	199 억		3291983	N	N	4664	N	00	N
76	20240216	140607	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12650	210	2	1.69	831252980	66694	50.66	12430	12650	12310	16170	8710	12440	12463.68	8.23	0	-5840	12933	12686	12423	12176	11913	12810	12300	200	3730	500	9450	10	1	39994174	5059	-25.71	3.54	12	0.17	-492.00	3576.00	17440	20230526	-27.47	11760	20231019	7.57	15310	-17.37	20240105	11890	6.39	20240214	17440	-27.47	20230526	11760	7.57	20231019	0.60	N	082270	500	199 억		3291983	N	N	4664	N	00	N
77	20240216	130600	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12400	-40	5	-0.32	477995460	38535	29.27	12430	12520	12310	16170	8710	12440	12404.19	8.23	0	-10873	12933	12686	12423	12176	11913	12810	12300	200	3730	500	9450	10	1	39994174	4959	-25.20	3.47	12	0.10	-492.00	3576.00	17440	20230526	-28.90	11760	20231019	5.44	15310	-19.01	20240105	11890	4.29	20240214	17440	-28.90	20230526	11760	5.44	20231019	0.60	N	082270	500	199 억		3291983	N	N	4664	N	00	N
78	20240216	120601	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12400	-40	5	-0.32	421095460	33954	25.79	12430	12520	12310	16170	8710	12440	12401.94	8.23	0	-8593	12933	12686	12423	12176	11913	12810	12300	200	3730	500	9450	10	1	39994174	4959	-25.20	3.47	12	0.08	-492.00	3576.00	17440	20230526	-28.90	11760	20231019	5.44	15310	-19.01	20240105	11890	4.29	20240214	17440	-28.90	20230526	11760	5.44	20231019	0.60	N	082270	500	199 억		3291983	N	N	4664	N	00	N
79	20240216	110609	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12400	-40	5	-0.32	337063650	27173	20.64	12430	12520	12310	16170	8710	12440	12404.36	8.23	0	-8149	12933	12686	12423	12176	11913	12810	12300	200	3730	500	9450	10	1	39994174	4959	-25.20	3.47	12	0.07	-492.00	3576.00	17440	20230526	-28.90	11760	20231019	5.44	15310	-19.01	20240105	11890	4.29	20240214	17440	-28.90	20230526	11760	5.44	20231019	0.60	N	082270	500	199 억		3291983	N	N	4664	N	00	N
80	20240216	100601	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12400	-40	5	-0.32	263682750	21252	16.14	12430	12520	12310	16170	8710	12440	12407.43	8.23	0	-8857	12933	12686	12423	12176	11913	12810	12300	200	3730	500	9450	10	1	39994174	4959	-25.20	3.47	12	0.05	-492.00	3576.00	17440	20230526	-28.90	11760	20231019	5.44	15310	-19.01	20240105	11890	4.29	20240214	17440	-28.90	20230526	11760	5.44	20231019	0.60	N	082270	500	199 억		3291983	N	N	4664	N	00	N
81	20240216	090554	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12360	-80	5	-0.64	145762450	11747	8.92	12430	12440	12310	16170	8710	12440	12408.48	8.23	0	-4941	12933	12686	12423	12176	11913	12810	12300	200	3730	500	9450	10	1	39994174	4943	-25.12	3.46	12	0.03	-492.00	3576.00	17440	20230526	-29.13	11760	20231019	5.10	15310	-19.27	20240105	11890	3.95	20240214	17440	-29.13	20230526	11760	5.10	20231019	0.60	N	082270	500	199 억		3291983	N	N	4664	N	00	N
82	20240215	160558	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12440	230	2	1.88	1632603610	131223	77.67	12330	12670	12160	15870	8550	12210	12441.44	8.12	0	32795	12583	12396	12143	11956	11703	12270	11830	200	3660	500	9270	10	1	39994174	4975	-25.28	3.48	12	0.33	-492.00	3576.00	17440	20230526	-28.67	11760	20231019	5.78	15310	-18.75	20240105	11890	4.63	20240214	17440	-28.67	20230526	11760	5.78	20231019	0.54	N	082270	500	199 억		3247017	N	N	4664	N	00	N
83	20240215	150602	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12470	260	2	2.13	1556303880	125086	74.04	12330	12670	12160	15870	8550	12210	12441.87	8.12	0	33176	12583	12396	12143	11956	11703	12270	11830	200	3660	500	9270	10	1	39994174	4987	-25.35	3.49	12	0.31	-492.00	3576.00	17440	20230526	-28.50	11760	20231019	6.04	15310	-18.55	20240105	11890	4.88	20240214	17440	-28.50	20230526	11760	6.04	20231019	0.54	N	082270	500	199 억		3247017	N	N	6300	N	00	N
84	20240215	140557	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12590	380	2	3.11	1458534380	117289	69.43	12330	12670	12160	15870	8550	12210	12435.39	8.12	0	35030	12583	12396	12143	11956	11703	12270	11830	200	3660	500	9270	10	1	39994174	5035	-25.59	3.52	12	0.29	-492.00	3576.00	17440	20230526	-27.81	11760	20231019	7.06	15310	-17.77	20240105	11890	5.89	20240214	17440	-27.81	20230526	11760	7.06	20231019	0.54	N	082270	500	199 억		3247017	N	N	6300	N	00	N
85	20240215	130553	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12630	420	2	3.44	1287853090	103757	61.42	12330	12640	12160	15870	8550	12210	12412.20	8.12	0	38177	12583	12396	12143	11956	11703	12270	11830	200	3660	500	9270	10	1	39994174	5051	-25.67	3.53	12	0.26	-492.00	3576.00	17440	20230526	-27.58	11760	20231019	7.40	15310	-17.50	20240105	11890	6.22	20240214	17440	-27.58	20230526	11760	7.40	20231019	0.54	N	082270	500	199 억		3247017	N	N	6300	N	00	N
86	20240215	120557	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12590	380	2	3.11	1120702120	90485	53.56	12330	12640	12160	15870	8550	12210	12385.50	8.12	0	35260	12583	12396	12143	11956	11703	12270	11830	200	3660	500	9270	10	1	39994174	5035	-25.59	3.52	12	0.23	-492.00	3576.00	17440	20230526	-27.81	11760	20231019	7.06	15310	-17.77	20240105	11890	5.89	20240214	17440	-27.81	20230526	11760	7.06	20231019	0.54	N	082270	500	199 억		3247017	N	N	6300	N	00	N
87	20240215	110554	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12470	260	2	2.13	700647100	56982	33.73	12330	12520	12160	15870	8550	12210	12295.94	8.12	0	17366	12583	12396	12143	11956	11703	12270	11830	200	3660	500	9270	10	1	39994174	4987	-25.35	3.49	12	0.14	-492.00	3576.00	17440	20230526	-28.50	11760	20231019	6.04	15310	-18.55	20240105	11890	4.88	20240214	17440	-28.50	20230526	11760	6.04	20231019	0.54	N	082270	500	199 억		3247017	N	N	6300	N	00	N
88	20240215	100553	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12210	0	3	0.00	224558980	18379	10.88	12330	12330	12160	15870	8550	12210	12218.24	8.12	0	1474	12583	12396	12143	11956	11703	12270	11830	200	3660	500	9270	10	1	39994174	4883	-24.82	3.41	12	0.05	-492.00	3576.00	17440	20230526	-29.99	11760	20231019	3.83	15310	-20.25	20240105	11890	2.69	20240214	17440	-29.99	20230526	11760	3.83	20231019	0.54	N	082270	500	199 억		3247017	N	N	6300	N	00	N
89	20240215	090554	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12160	-50	5	-0.41	28598140	2345	1.39	12330	12330	12160	15870	8550	12210	12195.37	8.12	0	43	12583	12396	12143	11956	11703	12270	11830	200	3660	500	9270	10	1	39994174	4863	-24.72	3.40	12	0.01	-492.00	3576.00	17440	20230526	-30.28	11760	20231019	3.40	15310	-20.57	20240105	11890	2.27	20240214	17440	-30.28	20230526	11760	3.40	20231019	0.54	N	082270	500	199 억		3247017	N	N	6300	N	00	N
90	20240214	160551	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12210	-10	5	-0.08	2027384280	168211	46.21	12330	12330	11890	15880	8560	12220	12051.92	8.15	0	-34017	12820	12520	12300	12000	11780	12410	11890	200	3660	500	9280	10	1	39994174	4883	-24.82	3.41	12	0.42	-492.00	3576.00	17440	20230526	-29.99	11760	20231019	3.83	15310	-20.25	20240105	11890	2.69	20240214	17440	-29.99	20230526	11760	3.83	20231019	0.46	N	082270	500	199 억		3258657	N	N	6292	N	00	N
91	20240214	150551	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12100	-120	5	-0.98	1862768940	154720	42.50	12330	12330	11890	15880	8560	12220	12038.79	8.15	0	-31219	12820	12520	12300	12000	11780	12410	11890	200	3660	500	9280	10	1	39994174	4839	-24.59	3.38	12	0.39	-492.00	3576.00	17440	20230526	-30.62	11760	20231019	2.89	15310	-20.97	20240105	11890	1.77	20240214	17440	-30.62	20230526	11760	2.89	20231019	0.46	N	082270	500	199 억		3258657	N	N	26327	N	00	N
92	20240214	140550	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12100	-120	5	-0.98	1736820450	144338	39.65	12330	12330	11890	15880	8560	12220	12032.09	8.15	0	-33625	12820	12520	12300	12000	11780	12410	11890	200	3660	500	9280	10	1	39994174	4839	-24.59	3.38	12	0.36	-492.00	3576.00	17440	20230526	-30.62	11760	20231019	2.89	15310	-20.97	20240105	11890	1.77	20240214	17440	-30.62	20230526	11760	2.89	20231019	0.46	N	082270	500	199 억		3258657	N	N	26327	N	00	N
93	20240214	130551	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12100	-120	5	-0.98	1607391150	133662	36.72	12330	12330	11890	15880	8560	12220	12024.76	8.15	0	-39881	12820	12520	12300	12000	11780	12410	11890	200	3660	500	9280	10	1	39994174	4839	-24.59	3.38	12	0.33	-492.00	3576.00	17440	20230526	-30.62	11760	20231019	2.89	15310	-20.97	20240105	11890	1.77	20240214	17440	-30.62	20230526	11760	2.89	20231019	0.46	N	082270	500	199 억		3258657	N	N	26327	N	00	N
94	20240214	120546	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12060	-160	5	-1.31	1539284470	128019	35.17	12330	12330	11890	15880	8560	12220	12022.79	8.15	0	-41527	12820	12520	12300	12000	11780	12410	11890	200	3660	500	9280	10	1	39994174	4823	-24.51	3.37	12	0.32	-492.00	3576.00	17440	20230526	-30.85	11760	20231019	2.55	15310	-21.23	20240105	11890	1.43	20240214	17440	-30.85	20230526	11760	2.55	20231019	0.46	N	082270	500	199 억		3258657	N	N	26327	N	00	N
95	20240214	110552	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11990	-230	5	-1.88	1398365090	116282	31.94	12330	12330	11890	15880	8560	12220	12024.45	8.15	0	-41733	12820	12520	12300	12000	11780	12410	11890	200	3660	500	9280	10	1	39994174	4795	-24.37	3.35	12	0.29	-492.00	3576.00	17440	20230526	-31.25	11760	20231019	1.96	15310	-21.69	20240105	11890	0.84	20240214	17440	-31.25	20230526	11760	1.96	20231019	0.46	N	082270	500	199 억		3258657	N	N	26327	N	00	N
96	20240214	090543	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12090	-130	5	-1.06	306613460	25214	6.93	12330	12330	12080	15880	8560	12220	12158.73	8.15	0	-1315	12820	12520	12300	12000	11780	12410	11890	200	3660	500	9280	10	1	39994174	4835	-24.57	3.38	12	0.06	-492.00	3576.00	17440	20230526	-30.68	11760	20231019	2.81	15310	-21.03	20240105	12020	0.58	20240208	17440	-30.68	20230526	11760	2.81	20231019	0.46	N	082270	500	199 억		3258657	N	N	26327	N	00	N
97	20240213	160544	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12220	200	2	1.66	3240159670	263075	55.52	12270	12600	12080	15620	8420	12020	12316.49	7.99	0	17252	13633	12826	12423	11616	11213	12625	11415	200	3600	500	9130	10	1	39994174	4887	-24.84	3.42	12	0.66	-492.00	3576.00	17440	20230526	-29.93	11760	20231019	3.91	15310	-20.18	20240105	12020	1.66	20240208	17440	-29.93	20230526	11760	3.91	20231019	0.46	N	082270	500	199 억		3195817	N	N	26327	N	00	N
98	20240213	150543	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12280	260	2	2.16	2945647050	239083	50.46	12270	12600	12080	15620	8420	12020	12320.60	7.99	0	17462	13633	12826	12423	11616	11213	12625	11415	200	3600	500	9130	10	1	39994174	4911	-24.96	3.43	12	0.60	-492.00	3576.00	17440	20230526	-29.59	11760	20231019	4.42	15310	-19.79	20240105	12020	2.16	20240208	17440	-29.59	20230526	11760	4.42	20231019	0.46	N	082270	500	199 억		3195817	N	N	5143	N	00	N
99	20240213	140550	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12290	270	2	2.25	1905278050	154816	32.67	12270	12600	12080	15620	8420	12020	12306.73	7.99	0	6846	13633	12826	12423	11616	11213	12625	11415	200	3600	500	9130	10	1	39994174	4915	-24.98	3.44	12	0.39	-492.00	3576.00	17440	20230526	-29.53	11760	20231019	4.51	15310	-19.73	20240105	12020	2.25	20240208	17440	-29.53	20230526	11760	4.51	20231019	0.46	N	082270	500	199 억		3195817	N	N	5143	N	00	N
100	20240213	130543	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12240	220	2	1.83	1669564040	135565	28.61	12270	12600	12080	15620	8420	12020	12315.60	7.99	0	8338	13633	12826	12423	11616	11213	12625	11415	200	3600	500	9130	10	1	39994174	4895	-24.88	3.42	12	0.34	-492.00	3576.00	17440	20230526	-29.82	11760	20231019	4.08	15310	-20.05	20240105	12020	1.83	20240208	17440	-29.82	20230526	11760	4.08	20231019	0.46	N	082270	500	199 억		3195817	N	N	5143	N	00	N
101	20240213	120550	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12260	240	2	2.00	1557888530	126446	26.69	12270	12600	12080	15620	8420	12020	12320.58	7.99	0	4445	13633	12826	12423	11616	11213	12625	11415	200	3600	500	9130	10	1	39994174	4903	-24.92	3.43	12	0.32	-492.00	3576.00	17440	20230526	-29.70	11760	20231019	4.25	15310	-19.92	20240105	12020	2.00	20240208	17440	-29.70	20230526	11760	4.25	20231019	0.46	N	082270	500	199 억		3195817	N	N	5143	N	00	N
102	20240213	110548	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12160	140	2	1.16	1430312930	115973	24.48	12270	12600	12080	15620	8420	12020	12333.15	7.99	0	1663	13633	12826	12423	11616	11213	12625	11415	200	3600	500	9130	10	1	39994174	4863	-24.72	3.40	12	0.29	-492.00	3576.00	17440	20230526	-30.28	11760	20231019	3.40	15310	-20.57	20240105	12020	1.16	20240208	17440	-30.28	20230526	11760	3.40	20231019	0.46	N	082270	500	199 억		3195817	N	N	5143	N	00	N
103	20240213	100453	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12270	250	2	2.08	1208020750	97758	20.63	12270	12600	12080	15620	8420	12020	12357.26	7.99	0	4733	13633	12826	12423	11616	11213	12625	11415	200	3600	500	9130	10	1	39994174	4907	-24.94	3.43	12	0.24	-492.00	3576.00	17440	20230526	-29.64	11760	20231019	4.34	15310	-19.86	20240105	12020	2.08	20240208	17440	-29.64	20230526	11760	4.34	20231019	0.46	N	082270	500	199 억		3195817	N	N	5143	N	00	N