KissMeData/277810/price/prices-20240601.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	20240628	161126	57	100.00	KSQ150		기계.장비	N	N	N	N		N	159500	-900	5	-0.56	10780469400	67567	100.62	160600	160600	159100	208500	112300	160400	159547.38	4.59	0	-2016	165266	162832	161466	159032	157666	162150	158350	97	48100	500	115480	100	1	19399858	30943	-3467.39	23.68	12	0.35	-46.00	6735.00	242000	20230911	-34.09	87800	20230710	81.66	209500	-23.87	20240322	143800	10.92	20240131	242000	-34.09	20230911	87800	81.66	20230710	1.49	N	277810	500	96 억		889959	N	N	123	N	00	N
3	20240628	151140	57	100.00	KSQ150		기계.장비	N	N	N	N		N	159500	-900	5	-0.56	9497623000	59525	88.64	160600	160600	159100	208500	112300	160400	159551.27	4.59	0	-1540	165266	162832	161466	159032	157666	162150	158350	97	48100	500	115480	100	1	19399858	30943	-3467.39	23.68	12	0.31	-46.00	6735.00	242000	20230911	-34.09	87800	20230710	81.66	209500	-23.87	20240322	143800	10.92	20240131	242000	-34.09	20230911	87800	81.66	20230710	1.49	N	277810	500	96 억		889959	N	N	256	N	00	N
4	20240628	141139	57	100.00	KSQ150		기계.장비	N	N	N	N		N	159700	-700	5	-0.44	8323290100	52169	77.69	160600	160600	159100	208500	112300	160400	159538.26	4.59	0	-1403	165266	162832	161466	159032	157666	162150	158350	97	48100	500	115480	100	1	19399858	30982	-3471.74	23.71	12	0.27	-46.00	6735.00	242000	20230911	-34.01	87800	20230710	81.89	209500	-23.77	20240322	143800	11.06	20240131	242000	-34.01	20230911	87800	81.89	20230710	1.49	N	277810	500	96 억		889959	N	N	256	N	00	N
5	20240628	131137	57	100.00	KSQ150		기계.장비	N	N	N	N		N	159700	-700	5	-0.44	7565323900	47425	70.62	160600	160600	159100	208500	112300	160400	159514.52	4.59	0	-1341	165266	162832	161466	159032	157666	162150	158350	97	48100	500	115480	100	1	19399858	30982	-3471.74	23.71	12	0.24	-46.00	6735.00	242000	20230911	-34.01	87800	20230710	81.89	209500	-23.77	20240322	143800	11.06	20240131	242000	-34.01	20230911	87800	81.89	20230710	1.49	N	277810	500	96 억		889959	N	N	256	N	00	N
6	20240628	121134	57	100.00	KSQ150		기계.장비	N	N	N	N		N	159600	-800	5	-0.50	6691193400	41950	62.47	160600	160600	159100	208500	112300	160400	159495.54	4.59	0	-1187	165266	162832	161466	159032	157666	162150	158350	97	48100	500	115480	100	1	19399858	30962	-3469.57	23.70	12	0.22	-46.00	6735.00	242000	20230911	-34.05	87800	20230710	81.78	209500	-23.82	20240322	143800	10.99	20240131	242000	-34.05	20230911	87800	81.78	20230710	1.49	N	277810	500	96 억		889959	N	N	256	N	00	N
7	20240628	111117	57	100.00	KSQ150		기계.장비	N	N	N	N		N	159400	-1000	5	-0.62	5815426100	36463	54.30	160600	160600	159100	208500	112300	160400	159478.48	4.59	0	-1105	165266	162832	161466	159032	157666	162150	158350	97	48100	500	115480	100	1	19399858	30923	-3465.22	23.67	12	0.19	-46.00	6735.00	242000	20230911	-34.13	87800	20230710	81.55	209500	-23.91	20240322	143800	10.85	20240131	242000	-34.13	20230911	87800	81.55	20230710	1.49	N	277810	500	96 억		889959	N	N	256	N	00	N
8	20240628	101113	57	100.00	KSQ150		기계.장비	N	N	N	N		N	159400	-1000	5	-0.62	4111430000	25763	38.37	160600	160600	159100	208500	112300	160400	159574.02	4.59	0	-976	165266	162832	161466	159032	157666	162150	158350	97	48100	500	115480	100	1	19399858	30923	-3465.22	23.67	12	0.13	-46.00	6735.00	242000	20230911	-34.13	87800	20230710	81.55	209500	-23.91	20240322	143800	10.85	20240131	242000	-34.13	20230911	87800	81.55	20230710	1.49	N	277810	500	96 억		889959	N	N	256	N	00	N
9	20240628	091117	57	100.00	KSQ150		기계.장비	N	N	N	N		N	159200	-1200	5	-0.75	1380684300	8638	12.86	160600	160600	159200	208500	112300	160400	159811.66	4.59	0	-153	165266	162832	161466	159032	157666	162150	158350	97	48100	500	115480	100	1	19399858	30885	-3460.87	23.64	12	0.04	-46.00	6735.00	242000	20230911	-34.21	87800	20230710	81.32	209500	-24.01	20240322	143800	10.71	20240131	242000	-34.21	20230911	87800	81.32	20230710	1.49	N	277810	500	96 억		889959	N	N	256	N	00	N
10	20240627	161107	57	100.00	KSQ150		기계.장비	N	N	N	N		N	160400	-2000	5	-1.23	10620563200	65875	91.77	161300	163900	160100	211000	113700	162400	161219.35	4.59	0	-1268	164466	163432	161766	160732	159066	163950	161250	97	48600	500	116920	100	1	19399858	31117	-3486.96	23.82	12	0.34	-46.00	6735.00	242000	20230911	-33.72	87800	20230710	82.69	209500	-23.44	20240322	143800	11.54	20240131	242000	-33.72	20230911	87800	82.69	20230710	1.48	N	277810	500	96 억		890082	N	N	256	N	00	N
11	20240627	151114	57	100.00	KSQ150		기계.장비	N	N	N	N		N	160500	-1900	5	-1.17	9941832100	61645	85.87	161300	163900	160100	211000	113700	162400	161270.30	4.59	0	-1144	164466	163432	161766	160732	159066	163950	161250	97	48600	500	116920	100	1	19399858	31137	-3489.13	23.83	12	0.32	-46.00	6735.00	242000	20230911	-33.68	87800	20230710	82.80	209500	-23.39	20240322	143800	11.61	20240131	242000	-33.68	20230911	87800	82.80	20230710	1.48	N	277810	500	96 억		890082	N	N	477	N	00	N
12	20240627	141112	57	100.00	KSQ150		기계.장비	N	N	N	N		N	160900	-1500	5	-0.92	8648947400	53598	74.66	161300	163900	160100	211000	113700	162400	161361.42	4.59	0	-1525	164466	163432	161766	160732	159066	163950	161250	97	48600	500	116920	100	1	19399858	31214	-3497.83	23.89	12	0.28	-46.00	6735.00	242000	20230911	-33.51	87800	20230710	83.26	209500	-23.20	20240322	143800	11.89	20240131	242000	-33.51	20230911	87800	83.26	20230710	1.48	N	277810	500	96 억		890082	N	N	477	N	00	N
13	20240627	131112	57	100.00	KSQ150		기계.장비	N	N	N	N		N	160900	-1500	5	-0.92	8229344200	50991	71.03	161300	163900	160100	211000	113700	162400	161382.44	4.59	0	-1531	164466	163432	161766	160732	159066	163950	161250	97	48600	500	116920	100	1	19399858	31214	-3497.83	23.89	12	0.26	-46.00	6735.00	242000	20230911	-33.51	87800	20230710	83.26	209500	-23.20	20240322	143800	11.89	20240131	242000	-33.51	20230911	87800	83.26	20230710	1.48	N	277810	500	96 억		890082	N	N	477	N	00	N
14	20240627	121114	57	100.00	KSQ150		기계.장비	N	N	N	N		N	160900	-1500	5	-0.92	7516594300	46559	64.86	161300	163900	160100	211000	113700	162400	161436.41	4.59	0	-1797	164466	163432	161766	160732	159066	163950	161250	97	48600	500	116920	100	1	19399858	31214	-3497.83	23.89	12	0.24	-46.00	6735.00	242000	20230911	-33.51	87800	20230710	83.26	209500	-23.20	20240322	143800	11.89	20240131	242000	-33.51	20230911	87800	83.26	20230710	1.48	N	277810	500	96 억		890082	N	N	477	N	00	N
15	20240627	111113	57	100.00	KSQ150		기계.장비	N	N	N	N		N	161700	-700	5	-0.43	6738157000	41734	58.14	161300	163900	160100	211000	113700	162400	161448.31	4.59	0	-1873	164466	163432	161766	160732	159066	163950	161250	97	48600	500	116920	100	1	19399858	31370	-3515.22	24.01	12	0.22	-46.00	6735.00	242000	20230911	-33.18	87800	20230710	84.17	209500	-22.82	20240322	143800	12.45	20240131	242000	-33.18	20230911	87800	84.17	20230710	1.48	N	277810	500	96 억		890082	N	N	477	N	00	N
16	20240627	101114	57	100.00	KSQ150		기계.장비	N	N	N	N		N	163300	900	2	0.55	4766648800	29591	41.22	161300	163400	160100	211000	113700	162400	161071.53	4.59	0	-27	164466	163432	161766	160732	159066	163950	161250	97	48600	500	116920	100	1	19399858	31680	-3550.00	24.25	12	0.15	-46.00	6735.00	242000	20230911	-32.52	87800	20230710	85.99	209500	-22.05	20240322	143800	13.56	20240131	242000	-32.52	20230911	87800	85.99	20230710	1.48	N	277810	500	96 억		890082	N	N	477	N	00	N
17	20240627	091113	57	100.00	KSQ150		기계.장비	N	N	N	N		N	160500	-1900	5	-1.17	1447651900	9004	12.54	161300	161300	160300	211000	113700	162400	160725.38	4.59	0	-1178	164466	163432	161766	160732	159066	163950	161250	97	48600	500	116920	100	1	19399858	31137	-3489.13	23.83	12	0.05	-46.00	6735.00	242000	20230911	-33.68	87800	20230710	82.80	209500	-23.39	20240322	143800	11.61	20240131	242000	-33.68	20230911	87800	82.80	20230710	1.48	N	277810	500	96 억		890082	N	N	477	N	00	N
18	20240626	161109	57	100.00	KSQ150		기계.장비	N	N	N	N		N	162400	1600	2	1.00	11272412800	69905	101.76	160600	162800	160100	209000	112600	160800	161226.16	4.92	0	3541	164133	162466	161533	159866	158933	162000	159400	97	48200	500	115770	100	1	19399858	31505	-3530.43	24.11	12	0.36	-46.00	6735.00	242000	20230911	-32.89	87800	20230710	84.97	209500	-22.48	20240322	143800	12.93	20240131	242000	-32.89	20230911	87800	84.97	20230710	1.48	N	277810	500	96 억		954322	N	N	477	N	00	N
19	20240626	151113	57	100.00	KSQ150		기계.장비	N	N	N	N		N	160900	100	2	0.06	9987713500	61974	90.22	160600	162800	160100	209000	112600	160800	161159.82	4.92	0	3259	164133	162466	161533	159866	158933	162000	159400	97	48200	500	115770	100	1	19399858	31214	-3497.83	23.89	12	0.32	-46.00	6735.00	242000	20230911	-33.51	87800	20230710	83.26	209500	-23.20	20240322	143800	11.89	20240131	242000	-33.51	20230911	87800	83.26	20230710	1.48	N	277810	500	96 억		954322	N	N	14	N	00	N
20	20240626	141109	57	100.00	KSQ150		기계.장비	N	N	N	N		N	160900	100	2	0.06	8669555600	53788	78.30	160600	162800	160100	209000	112600	160800	161180.21	4.92	0	2474	164133	162466	161533	159866	158933	162000	159400	97	48200	500	115770	100	1	19399858	31214	-3497.83	23.89	12	0.28	-46.00	6735.00	242000	20230911	-33.51	87800	20230710	83.26	209500	-23.20	20240322	143800	11.89	20240131	242000	-33.51	20230911	87800	83.26	20230710	1.48	N	277810	500	96 억		954322	N	N	14	N	00	N
21	20240626	131111	57	100.00	KSQ150		기계.장비	N	N	N	N		N	160700	-100	5	-0.06	7741152000	48019	69.90	160600	162800	160100	209000	112600	160800	161210.32	4.92	0	1283	164133	162466	161533	159866	158933	162000	159400	97	48200	500	115770	100	1	19399858	31176	-3493.48	23.86	12	0.25	-46.00	6735.00	242000	20230911	-33.60	87800	20230710	83.03	209500	-23.29	20240322	143800	11.75	20240131	242000	-33.60	20230911	87800	83.03	20230710	1.48	N	277810	500	96 억		954322	N	N	14	N	00	N
22	20240626	121109	57	100.00	KSQ150		기계.장비	N	N	N	N		N	161100	300	2	0.19	6713940600	41625	60.60	160600	162800	160100	209000	112600	160800	161296.05	4.92	0	1284	164133	162466	161533	159866	158933	162000	159400	97	48200	500	115770	100	1	19399858	31253	-3502.17	23.92	12	0.21	-46.00	6735.00	242000	20230911	-33.43	87800	20230710	83.49	209500	-23.10	20240322	143800	12.03	20240131	242000	-33.43	20230911	87800	83.49	20230710	1.48	N	277810	500	96 억		954322	N	N	14	N	00	N
23	20240626	111110	57	100.00	KSQ150		기계.장비	N	N	N	N		N	161600	800	2	0.50	6156988900	38171	55.57	160600	162800	160100	209000	112600	160800	161300.37	4.92	0	1450	164133	162466	161533	159866	158933	162000	159400	97	48200	500	115770	100	1	19399858	31350	-3513.04	23.99	12	0.20	-46.00	6735.00	242000	20230911	-33.22	87800	20230710	84.05	209500	-22.86	20240322	143800	12.38	20240131	242000	-33.22	20230911	87800	84.05	20230710	1.48	N	277810	500	96 억		954322	N	N	14	N	00	N
24	20240626	101108	57	100.00	KSQ150		기계.장비	N	N	N	N		N	161400	600	2	0.37	4849245200	30037	43.73	160600	162800	160100	209000	112600	160800	161442.72	4.92	0	1442	164133	162466	161533	159866	158933	162000	159400	97	48200	500	115770	100	1	19399858	31311	-3508.70	23.96	12	0.15	-46.00	6735.00	242000	20230911	-33.31	87800	20230710	83.83	209500	-22.96	20240322	143800	12.24	20240131	242000	-33.31	20230911	87800	83.83	20230710	1.48	N	277810	500	96 억		954322	N	N	14	N	00	N
25	20240626	091112	57	100.00	KSQ150		기계.장비	N	N	N	N		N	160200	-600	5	-0.37	945978500	5891	8.58	160600	161300	160100	209000	112600	160800	160579.73	4.92	0	100	164133	162466	161533	159866	158933	162000	159400	97	48200	500	115770	100	1	19399858	31079	-3482.61	23.79	12	0.03	-46.00	6735.00	242000	20230911	-33.80	87800	20230710	82.46	209500	-23.53	20240322	143800	11.40	20240131	242000	-33.80	20230911	87800	82.46	20230710	1.48	N	277810	500	96 억		954322	N	N	14	N	00	N
26	20240625	161107	57	100.00	KSQ150		기계.장비	N	N	N	N		N	160800	-2000	5	-1.23	10853746100	67278	89.89	161400	163200	160600	211500	114000	162800	161328.91	4.89	-826	1058	165866	164332	163166	161632	160466	163750	161050	97	48700	500	117210	100	1	19399858	31195	-3495.65	23.88	12	0.35	-46.00	6735.00	242000	20230911	-33.55	87800	20230710	83.14	209500	-23.25	20240322	143800	11.82	20240131	242000	-33.55	20230911	87800	83.14	20230710	1.49	N	277810	500	96 억		948384	N	N	14	N	00	N
27	20240625	151105	57	100.00	KSQ150		기계.장비	N	N	N	N		N	160800	-2000	5	-1.23	9935948900	61570	82.27	161400	163200	160600	211500	114000	162800	161376.14	4.89	-826	1033	165866	164332	163166	161632	160466	163750	161050	97	48700	500	117210	100	1	19399858	31195	-3495.65	23.88	12	0.32	-46.00	6735.00	242000	20230911	-33.55	87800	20230710	83.14	209500	-23.25	20240322	143800	11.82	20240131	242000	-33.55	20230911	87800	83.14	20230710	1.49	N	277810	500	96 억		948384	N	N	82	N	00	N
28	20240625	141109	57	100.00	KSQ150		기계.장비	N	N	N	N		N	160800	-2000	5	-1.23	8367789200	51813	69.23	161400	163200	160600	211500	114000	162800	161499.45	4.89	-826	874	165866	164332	163166	161632	160466	163750	161050	97	48700	500	117210	100	1	19399858	31195	-3495.65	23.88	12	0.27	-46.00	6735.00	242000	20230911	-33.55	87800	20230710	83.14	209500	-23.25	20240322	143800	11.82	20240131	242000	-33.55	20230911	87800	83.14	20230710	1.49	N	277810	500	96 억		948384	N	N	82	N	00	N
29	20240625	131109	57	100.00	KSQ150		기계.장비	N	N	N	N		N	161200	-1600	5	-0.98	7155213300	44272	59.15	161400	163200	161000	211500	114000	162800	161619.01	4.89	-826	877	165866	164332	163166	161632	160466	163750	161050	97	48700	500	117210	100	1	19399858	31273	-3504.35	23.93	12	0.23	-46.00	6735.00	242000	20230911	-33.39	87800	20230710	83.60	209500	-23.05	20240322	143800	12.10	20240131	242000	-33.39	20230911	87800	83.60	20230710	1.49	N	277810	500	96 억		948384	N	N	82	N	00	N
30	20240625	121112	57	100.00	KSQ150		기계.장비	N	N	N	N		N	161200	-1600	5	-0.98	6289809000	38900	51.98	161400	163200	161000	211500	114000	162800	161691.35	4.89	-826	859	165866	164332	163166	161632	160466	163750	161050	97	48700	500	117210	100	1	19399858	31273	-3504.35	23.93	12	0.20	-46.00	6735.00	242000	20230911	-33.39	87800	20230710	83.60	209500	-23.05	20240322	143800	12.10	20240131	242000	-33.39	20230911	87800	83.60	20230710	1.49	N	277810	500	96 억		948384	N	N	82	N	00	N
31	20240625	111110	57	100.00	KSQ150		기계.장비	N	N	N	N		N	161400	-1400	5	-0.86	5655188300	34965	46.72	161400	163200	161000	211500	114000	162800	161738.12	4.89	-826	844	165866	164332	163166	161632	160466	163750	161050	97	48700	500	117210	100	1	19399858	31311	-3508.70	23.96	12	0.18	-46.00	6735.00	242000	20230911	-33.31	87800	20230710	83.83	209500	-22.96	20240322	143800	12.24	20240131	242000	-33.31	20230911	87800	83.83	20230710	1.49	N	277810	500	96 억		948384	N	N	82	N	00	N
32	20240625	101108	57	100.00	KSQ150		기계.장비	N	N	N	N		N	162000	-800	5	-0.49	3867383500	23881	31.91	161400	163200	161000	211500	114000	162800	161943.45	4.89	-826	1395	165866	164332	163166	161632	160466	163750	161050	97	48700	500	117210	100	1	19399858	31428	-3521.74	24.05	12	0.12	-46.00	6735.00	242000	20230911	-33.06	87800	20230710	84.51	209500	-22.67	20240322	143800	12.66	20240131	242000	-33.06	20230911	87800	84.51	20230710	1.49	N	277810	500	96 억		948384	N	N	82	N	00	N
33	20240625	091108	57	100.00	KSQ150		기계.장비	N	N	N	N		N	162800	0	3	0.00	979654100	6027	8.05	161400	163200	161400	211500	114000	162800	162543.64	4.89	-826	696	165866	164332	163166	161632	160466	163750	161050	97	48700	500	117210	100	1	19399858	31583	-3539.13	24.17	12	0.03	-46.00	6735.00	242000	20230911	-32.73	87800	20230710	85.42	209500	-22.29	20240322	143800	13.21	20240131	242000	-32.73	20230911	87800	85.42	20230710	1.49	N	277810	500	96 억		948384	N	N	82	N	00	N
34	20240624	161108	57	100.00	KSQ150		기계.장비	N	N	N	N		N	162800	-2400	5	-1.45	12005427600	73596	60.48	164600	164700	162000	214500	115700	165200	163127.07	4.83	0	9061	168333	166766	164533	162966	160733	165650	161850	97	49300	500	118940	100	1	19399858	31583	-3539.13	24.17	12	0.38	-46.00	6735.00	242000	20230911	-32.73	87800	20230710	85.42	209500	-22.29	20240322	143800	13.21	20240131	242000	-32.73	20230911	87800	85.42	20230710	1.49	N	277810	500	96 억		936461	N	N	82	N	00	N
35	20240624	151104	57	100.00	KSQ150		기계.장비	N	N	N	N		N	162400	-2800	5	-1.69	11274504000	69101	56.78	164600	164700	162000	214500	115700	165200	163159.07	4.83	0	9300	168333	166766	164533	162966	160733	165650	161850	97	49300	500	118940	100	1	19399858	31505	-3530.43	24.11	12	0.36	-46.00	6735.00	242000	20230911	-32.89	87800	20230710	84.97	209500	-22.48	20240322	143800	12.93	20240131	242000	-32.89	20230911	87800	84.97	20230710	1.49	N	277810	500	96 억		936461	N	N	180	N	00	N
36	20240624	141106	57	100.00	KSQ150		기계.장비	N	N	N	N		N	162200	-3000	5	-1.82	9271799900	56752	46.63	164600	164700	162100	214500	115700	165200	163373.20	4.83	0	10488	168333	166766	164533	162966	160733	165650	161850	97	49300	500	118940	100	1	19399858	31467	-3526.09	24.08	12	0.29	-46.00	6735.00	242000	20230911	-32.98	87800	20230710	84.74	209500	-22.58	20240322	143800	12.80	20240131	242000	-32.98	20230911	87800	84.74	20230710	1.49	N	277810	500	96 억		936461	N	N	180	N	00	N
37	20240624	131103	57	100.00	KSQ150		기계.장비	N	N	N	N		N	162900	-2300	5	-1.39	7620586700	46584	38.28	164600	164700	162800	214500	115700	165200	163587.24	4.83	0	11746	168333	166766	164533	162966	160733	165650	161850	97	49300	500	118940	100	1	19399858	31602	-3541.30	24.19	12	0.24	-46.00	6735.00	242000	20230911	-32.69	87800	20230710	85.54	209500	-22.24	20240322	143800	13.28	20240131	242000	-32.69	20230911	87800	85.54	20230710	1.49	N	277810	500	96 억		936461	N	N	180	N	00	N
38	20240624	121105	57	100.00	KSQ150		기계.장비	N	N	N	N		N	163300	-1900	5	-1.15	6361597800	38867	31.94	164600	164700	162800	214500	115700	165200	163675.13	4.83	0	10273	168333	166766	164533	162966	160733	165650	161850	97	49300	500	118940	100	1	19399858	31680	-3550.00	24.25	12	0.20	-46.00	6735.00	242000	20230911	-32.52	87800	20230710	85.99	209500	-22.05	20240322	143800	13.56	20240131	242000	-32.52	20230911	87800	85.99	20230710	1.49	N	277810	500	96 억		936461	N	N	180	N	00	N
39	20240624	111107	57	100.00	KSQ150		기계.장비	N	N	N	N		N	163300	-1900	5	-1.15	5375465500	32825	26.97	164600	164700	162800	214500	115700	165200	163760.27	4.83	0	8560	168333	166766	164533	162966	160733	165650	161850	97	49300	500	118940	100	1	19399858	31680	-3550.00	24.25	12	0.17	-46.00	6735.00	242000	20230911	-32.52	87800	20230710	85.99	209500	-22.05	20240322	143800	13.56	20240131	242000	-32.52	20230911	87800	85.99	20230710	1.49	N	277810	500	96 억		936461	N	N	180	N	00	N
40	20240624	101105	57	100.00	KSQ150		기계.장비	N	N	N	N		N	164400	-800	5	-0.48	3527549400	21518	17.68	164600	164700	162800	214500	115700	165200	163933.40	4.83	0	6458	168333	166766	164533	162966	160733	165650	161850	97	49300	500	118940	100	1	19399858	31893	-3573.91	24.41	12	0.11	-46.00	6735.00	242000	20230911	-32.07	87800	20230710	87.24	209500	-21.53	20240322	143800	14.33	20240131	242000	-32.07	20230911	87800	87.24	20230710	1.49	N	277810	500	96 억		936461	N	N	180	N	00	N
41	20240624	091105	57	100.00	KSQ150		기계.장비	N	N	N	N		N	163100	-2100	5	-1.27	1392892500	8516	7.00	164600	164700	162800	214500	115700	165200	163557.20	4.83	0	3360	168333	166766	164533	162966	160733	165650	161850	97	49300	500	118940	100	1	19399858	31641	-3545.65	24.22	12	0.04	-46.00	6735.00	242000	20230911	-32.60	87800	20230710	85.76	209500	-22.15	20240322	143800	13.42	20240131	242000	-32.60	20230911	87800	85.76	20230710	1.49	N	277810	500	96 억		936461	N	N	180	N	00	N
42	20240621	161028	57	100.00	KSQ150		기계.장비	N	N	N	N		N	165200	-1100	5	-0.66	19634523300	119669	172.45	166100	166100	162300	216000	116500	166300	164068.86	4.86	0	-6667	167700	167000	166100	165400	164500	167350	165750	97	49700	500	119730	100	1	19399858	32049	-3591.30	24.53	12	0.62	-46.00	6735.00	242000	20230911	-31.74	87800	20230710	88.15	209500	-21.15	20240322	143800	14.88	20240131	242000	-31.74	20230911	87800	88.15	20230710	1.48	N	277810	500	96 억		941872	N	N	180	N	00	N
43	20240621	151029	57	100.00	KSQ150		기계.장비	N	N	N	N		N	162600	-3700	5	-2.22	14435797600	88154	127.03	166100	166100	162300	216000	116500	166300	163752.59	4.86	0	-10240	167700	167000	166100	165400	164500	167350	165750	97	49700	500	119730	100	1	19399858	31544	-3534.78	24.14	12	0.45	-46.00	6735.00	242000	20230911	-32.81	87800	20230710	85.19	209500	-22.39	20240322	143800	13.07	20240131	242000	-32.81	20230911	87800	85.19	20230710	1.48	N	277810	500	96 억		941872	N	N	171	N	00	N
44	20240621	141027	57	100.00	KSQ150		기계.장비	N	N	N	N		N	162800	-3500	5	-2.10	12297664700	75013	108.10	166100	166100	162300	216000	116500	166300	163936.10	4.86	0	-8776	167700	167000	166100	165400	164500	167350	165750	97	49700	500	119730	100	1	19399858	31583	-3539.13	24.17	12	0.39	-46.00	6735.00	242000	20230911	-32.73	87800	20230710	85.42	209500	-22.29	20240322	143800	13.21	20240131	242000	-32.73	20230911	87800	85.42	20230710	1.48	N	277810	500	96 억		941872	N	N	171	N	00	N
45	20240621	131029	57	100.00	KSQ150		기계.장비	N	N	N	N		N	163700	-2600	5	-1.56	8435343400	51323	73.96	166100	166100	163600	216000	116500	166300	164352.72	4.86	0	-3955	167700	167000	166100	165400	164500	167350	165750	97	49700	500	119730	100	1	19399858	31758	-3558.70	24.31	12	0.26	-46.00	6735.00	242000	20230911	-32.36	87800	20230710	86.45	209500	-21.86	20240322	143800	13.84	20240131	242000	-32.36	20230911	87800	86.45	20230710	1.48	N	277810	500	96 억		941872	N	N	171	N	00	N
46	20240621	121031	57	100.00	KSQ150		기계.장비	N	N	N	N		N	163900	-2400	5	-1.44	7123600700	43314	62.42	166100	166100	163600	216000	116500	166300	164458.29	4.86	0	-3611	167700	167000	166100	165400	164500	167350	165750	97	49700	500	119730	100	1	19399858	31796	-3563.04	24.34	12	0.22	-46.00	6735.00	242000	20230911	-32.27	87800	20230710	86.67	209500	-21.77	20240322	143800	13.98	20240131	242000	-32.27	20230911	87800	86.67	20230710	1.48	N	277810	500	96 억		941872	N	N	171	N	00	N
47	20240621	111029	57	100.00	KSQ150		기계.장비	N	N	N	N		N	164100	-2200	5	-1.32	6110158200	37134	53.51	166100	166100	163600	216000	116500	166300	164536.94	4.86	0	-3619	167700	167000	166100	165400	164500	167350	165750	97	49700	500	119730	100	1	19399858	31835	-3567.39	24.37	12	0.19	-46.00	6735.00	242000	20230911	-32.19	87800	20230710	86.90	209500	-21.67	20240322	143800	14.12	20240131	242000	-32.19	20230911	87800	86.90	20230710	1.48	N	277810	500	96 억		941872	N	N	171	N	00	N
48	20240621	101026	57	100.00	KSQ150		기계.장비	N	N	N	N		N	164500	-1800	5	-1.08	4729120300	28727	41.40	166100	166100	163600	216000	116500	166300	164614.74	4.86	0	-3662	167700	167000	166100	165400	164500	167350	165750	97	49700	500	119730	100	1	19399858	31913	-3576.09	24.42	12	0.15	-46.00	6735.00	242000	20230911	-32.02	87800	20230710	87.36	209500	-21.48	20240322	143800	14.39	20240131	242000	-32.02	20230911	87800	87.36	20230710	1.48	N	277810	500	96 억		941872	N	N	171	N	00	N
49	20240621	091032	57	100.00	KSQ150		기계.장비	N	N	N	N		N	165600	-700	5	-0.42	859017100	5182	7.47	166100	166100	165500	216000	116500	166300	165754.90	4.86	0	-242	167700	167000	166100	165400	164500	167350	165750	97	49700	500	119730	100	1	19399858	32126	-3600.00	24.59	12	0.03	-46.00	6735.00	242000	20230911	-31.57	87800	20230710	88.61	209500	-20.95	20240322	143800	15.16	20240131	242000	-31.57	20230911	87800	88.61	20230710	1.48	N	277810	500	96 억		941872	N	N	171	N	00	N
50	20240620	161023	57	100.00	KSQ150		기계.장비	N	N	N	N		N	166300	600	2	0.36	11392408500	68652	52.86	166100	166800	165200	215000	116000	165700	165942.65	4.85	0	5662	169900	167800	165900	163800	161900	166850	162850	97	49300	500	119300	100	1	19399858	32262	-3615.22	24.69	12	0.35	-46.00	6735.00	242000	20230911	-31.28	87800	20230710	89.41	209500	-20.62	20240322	143800	15.65	20240131	242000	-31.28	20230911	87800	89.41	20230710	1.46	N	277810	500	96 억		941569	N	N	171	N	00	N
51	20240620	151024	57	100.00	KSQ150		기계.장비	N	N	N	N		N	166100	400	2	0.24	10527539300	63448	48.86	166100	166800	165200	215000	116000	165700	165924.17	4.85	0	5000	169900	167800	165900	163800	161900	166850	162850	97	49300	500	119300	100	1	19399858	32223	-3610.87	24.66	12	0.33	-46.00	6735.00	242000	20230911	-31.36	87800	20230710	89.18	209500	-20.72	20240322	143800	15.51	20240131	242000	-31.36	20230911	87800	89.18	20230710	1.46	N	277810	500	96 억		941569	N	N	58	N	00	N
52	20240620	141025	57	100.00	KSQ150		기계.장비	N	N	N	N		N	165300	-400	5	-0.24	8521345100	51341	39.53	166100	166800	165300	215000	116000	165700	165975.86	4.85	0	3115	169900	167800	165900	163800	161900	166850	162850	97	49300	500	119300	100	1	19399858	32068	-3593.48	24.54	12	0.26	-46.00	6735.00	242000	20230911	-31.69	87800	20230710	88.27	209500	-21.10	20240322	143800	14.95	20240131	242000	-31.69	20230911	87800	88.27	20230710	1.46	N	277810	500	96 억		941569	N	N	58	N	00	N
53	20240620	131025	57	100.00	KSQ150		기계.장비	N	N	N	N		N	165800	100	2	0.06	7364958100	44361	34.16	166100	166800	165600	215000	116000	165700	166023.84	4.85	0	3448	169900	167800	165900	163800	161900	166850	162850	97	49300	500	119300	100	1	19399858	32165	-3604.35	24.62	12	0.23	-46.00	6735.00	242000	20230911	-31.49	87800	20230710	88.84	209500	-20.86	20240322	143800	15.30	20240131	242000	-31.49	20230911	87800	88.84	20230710	1.46	N	277810	500	96 억		941569	N	N	58	N	00	N
54	20240620	121022	57	100.00	KSQ150		기계.장비	N	N	N	N		N	166100	400	2	0.24	6114303300	36819	28.35	166100	166800	165600	215000	116000	165700	166064.58	4.85	0	5878	169900	167800	165900	163800	161900	166850	162850	97	49300	500	119300	100	1	19399858	32223	-3610.87	24.66	12	0.19	-46.00	6735.00	242000	20230911	-31.36	87800	20230710	89.18	209500	-20.72	20240322	143800	15.51	20240131	242000	-31.36	20230911	87800	89.18	20230710	1.46	N	277810	500	96 억		941569	N	N	58	N	00	N
55	20240620	111025	57	100.00	KSQ150		기계.장비	N	N	N	N		N	165800	100	2	0.06	5378568700	32385	24.94	166100	166800	165600	215000	116000	165700	166083.02	4.85	0	5737	169900	167800	165900	163800	161900	166850	162850	97	49300	500	119300	100	1	19399858	32165	-3604.35	24.62	12	0.17	-46.00	6735.00	242000	20230911	-31.49	87800	20230710	88.84	209500	-20.86	20240322	143800	15.30	20240131	242000	-31.49	20230911	87800	88.84	20230710	1.46	N	277810	500	96 억		941569	N	N	58	N	00	N
56	20240620	101027	57	100.00	KSQ150		기계.장비	N	N	N	N		N	166300	600	2	0.36	4273297000	25723	19.81	166100	166800	165600	215000	116000	165700	166128.77	4.85	0	6205	169900	167800	165900	163800	161900	166850	162850	97	49300	500	119300	100	1	19399858	32262	-3615.22	24.69	12	0.13	-46.00	6735.00	242000	20230911	-31.28	87800	20230710	89.41	209500	-20.62	20240322	143800	15.65	20240131	242000	-31.28	20230911	87800	89.41	20230710	1.46	N	277810	500	96 억		941569	N	N	58	N	00	N
57	20240620	091030	57	100.00	KSQ150		기계.장비	N	N	N	N		N	166400	700	2	0.42	918730000	5535	4.26	166100	166400	165600	215000	116000	165700	165989.63	4.85	0	1944	169900	167800	165900	163800	161900	166850	162850	97	49300	500	119300	100	1	19399858	32281	-3617.39	24.71	12	0.03	-46.00	6735.00	242000	20230911	-31.24	87800	20230710	89.52	209500	-20.57	20240322	143800	15.72	20240131	242000	-31.24	20230911	87800	89.52	20230710	1.46	N	277810	500	96 억		941569	N	N	58	N	00	N
58	20240619	161019	57	100.00	KSQ150		기계.장비	N	N	N	N		N	165700	-2300	5	-1.37	21221593000	128282	103.66	167500	168000	164000	218000	117600	168000	165428.21	4.85	0	1259	171866	169932	168366	166432	164866	170900	167400	97	50000	500	120960	100	1	19399858	32146	-3602.17	24.60	12	0.66	-46.00	6735.00	242000	20230911	-31.53	87800	20230710	88.72	209500	-20.91	20240322	143800	15.23	20240131	242000	-31.53	20230911	87800	88.72	20230710	1.43	N	277810	500	96 억		940517	N	N	58	N	00	N
59	20240619	151019	57	100.00	KSQ150		기계.장비	N	N	N	N		N	165900	-2100	5	-1.25	20355428900	123056	99.44	167500	168000	164000	218000	117600	168000	165415.43	4.85	0	1160	171866	169932	168366	166432	164866	170900	167400	97	50000	500	120960	100	1	19399858	32184	-3606.52	24.63	12	0.63	-46.00	6735.00	242000	20230911	-31.45	87800	20230710	88.95	209500	-20.81	20240322	143800	15.37	20240131	242000	-31.45	20230911	87800	88.95	20230710	1.43	N	277810	500	96 억		940517	N	N	49	N	00	N
60	20240619	141029	57	100.00	KSQ150		기계.장비	N	N	N	N		N	164900	-3100	5	-1.85	17455905300	105541	85.29	167500	168000	164000	218000	117600	168000	165393.90	4.85	0	-3326	171866	169932	168366	166432	164866	170900	167400	97	50000	500	120960	100	1	19399858	31990	-3584.78	24.48	12	0.54	-46.00	6735.00	242000	20230911	-31.86	87800	20230710	87.81	209500	-21.29	20240322	143800	14.67	20240131	242000	-31.86	20230911	87800	87.81	20230710	1.43	N	277810	500	96 억		940517	N	N	49	N	00	N
61	20240619	131016	57	100.00	KSQ150		기계.장비	N	N	N	N		N	164600	-3400	5	-2.02	16130482800	97498	78.79	167500	168000	164000	218000	117600	168000	165443.56	4.85	0	-4745	171866	169932	168366	166432	164866	170900	167400	97	50000	500	120960	100	1	19399858	31932	-3578.26	24.44	12	0.50	-46.00	6735.00	242000	20230911	-31.98	87800	20230710	87.47	209500	-21.43	20240322	143800	14.46	20240131	242000	-31.98	20230911	87800	87.47	20230710	1.43	N	277810	500	96 억		940517	N	N	49	N	00	N
62	20240619	121018	57	100.00	KSQ150		기계.장비	N	N	N	N		N	164800	-3200	5	-1.90	13273801000	80122	64.75	167500	168000	164500	218000	117600	168000	165669.11	4.85	0	-3778	171866	169932	168366	166432	164866	170900	167400	97	50000	500	120960	100	1	19399858	31971	-3582.61	24.47	12	0.41	-46.00	6735.00	242000	20230911	-31.90	87800	20230710	87.70	209500	-21.34	20240322	143800	14.60	20240131	242000	-31.90	20230911	87800	87.70	20230710	1.43	N	277810	500	96 억		940517	N	N	49	N	00	N
63	20240619	111021	57	100.00	KSQ150		기계.장비	N	N	N	N		N	164800	-3200	5	-1.90	11427449100	68917	55.69	167500	168000	164500	218000	117600	168000	165813.84	4.85	0	-3406	171866	169932	168366	166432	164866	170900	167400	97	50000	500	120960	100	1	19399858	31971	-3582.61	24.47	12	0.36	-46.00	6735.00	242000	20230911	-31.90	87800	20230710	87.70	209500	-21.34	20240322	143800	14.60	20240131	242000	-31.90	20230911	87800	87.70	20230710	1.43	N	277810	500	96 억		940517	N	N	49	N	00	N
64	20240619	101024	57	100.00	KSQ150		기계.장비	N	N	N	N		N	164900	-3100	5	-1.85	9013888100	54277	43.86	167500	168000	164500	218000	117600	168000	166071.04	4.85	0	-4136	171866	169932	168366	166432	164866	170900	167400	97	50000	500	120960	100	1	19399858	31990	-3584.78	24.48	12	0.28	-46.00	6735.00	242000	20230911	-31.86	87800	20230710	87.81	209500	-21.29	20240322	143800	14.67	20240131	242000	-31.86	20230911	87800	87.81	20230710	1.43	N	277810	500	96 억		940517	N	N	49	N	00	N
65	20240619	091027	57	100.00	KSQ150		기계.장비	N	N	N	N		N	166900	-1100	5	-0.65	1626612500	9729	7.86	167500	168000	166700	218000	117600	168000	167189.99	4.85	0	-2058	171866	169932	168366	166432	164866	170900	167400	97	50000	500	120960	100	1	19399858	32378	-3628.26	24.78	12	0.05	-46.00	6735.00	242000	20230911	-31.03	87800	20230710	90.09	209500	-20.33	20240322	143800	16.06	20240131	242000	-31.03	20230911	87800	90.09	20230710	1.43	N	277810	500	96 억		940517	N	N	49	N	00	N
66	20240618	161015	57	100.00	KSQ150		기계.장비	N	N	N	N		N	168000	300	2	0.18	20573396200	122172	42.21	166800	170300	166800	218000	117400	167700	168397.47	4.78	0	13490	177433	172566	169433	164566	161433	171000	163000	97	50300	500	120740	100	1	19399858	32592	-3652.17	24.94	12	0.63	-46.00	6735.00	242000	20230911	-30.58	87800	20230710	91.34	209500	-19.81	20240322	143800	16.83	20240131	242000	-30.58	20230911	87800	91.34	20230710	1.39	N	277810	500	96 억		926423	N	N	49	N	00	N
67	20240618	151014	57	100.00	KSQ150		기계.장비	N	N	N	N		N	167900	200	2	0.12	19794370700	117532	40.60	166800	170300	166800	218000	117400	167700	168416.86	4.78	0	12754	177433	172566	169433	164566	161433	171000	163000	97	50300	500	120740	100	1	19399858	32572	-3650.00	24.93	12	0.61	-46.00	6735.00	242000	20230911	-30.62	87800	20230710	91.23	209500	-19.86	20240322	143800	16.76	20240131	242000	-30.62	20230911	87800	91.23	20230710	1.39	N	277810	500	96 억		926423	N	N	75	N	00	N
68	20240618	141018	57	100.00	KSQ150		기계.장비	N	N	N	N		N	168300	600	2	0.36	18034489900	107064	36.99	166800	170300	166800	218000	117400	167700	168445.88	4.78	0	11753	177433	172566	169433	164566	161433	171000	163000	97	50300	500	120740	100	1	19399858	32650	-3658.70	24.99	12	0.55	-46.00	6735.00	242000	20230911	-30.45	87800	20230710	91.69	209500	-19.67	20240322	143800	17.04	20240131	242000	-30.45	20230911	87800	91.69	20230710	1.39	N	277810	500	96 억		926423	N	N	75	N	00	N
69	20240618	131019	57	100.00	KSQ150		기계.장비	N	N	N	N		N	168800	1100	2	0.66	16665272800	98949	34.18	166800	170300	166800	218000	117400	167700	168422.85	4.78	0	10855	177433	172566	169433	164566	161433	171000	163000	97	50300	500	120740	100	1	19399858	32747	-3669.57	25.06	12	0.51	-46.00	6735.00	242000	20230911	-30.25	87800	20230710	92.26	209500	-19.43	20240322	143800	17.39	20240131	242000	-30.25	20230911	87800	92.26	20230710	1.39	N	277810	500	96 억		926423	N	N	75	N	00	N
70	20240618	121016	57	100.00	KSQ150		기계.장비	N	N	N	N		N	169200	1500	2	0.89	15590966500	92590	31.99	166800	170300	166800	218000	117400	167700	168387.15	4.78	0	10631	177433	172566	169433	164566	161433	171000	163000	97	50300	500	120740	100	1	19399858	32825	-3678.26	25.12	12	0.48	-46.00	6735.00	242000	20230911	-30.08	87800	20230710	92.71	209500	-19.24	20240322	143800	17.66	20240131	242000	-30.08	20230911	87800	92.71	20230710	1.39	N	277810	500	96 억		926423	N	N	75	N	00	N
71	20240618	111016	57	100.00	KSQ150		기계.장비	N	N	N	N		N	169800	2100	2	1.25	13402983000	79683	27.53	166800	170300	166800	218000	117400	167700	168203.80	4.78	0	11710	177433	172566	169433	164566	161433	171000	163000	97	50300	500	120740	100	1	19399858	32941	-3691.30	25.21	12	0.41	-46.00	6735.00	242000	20230911	-29.83	87800	20230710	93.39	209500	-18.95	20240322	143800	18.08	20240131	242000	-29.83	20230911	87800	93.39	20230710	1.39	N	277810	500	96 억		926423	N	N	75	N	00	N
72	20240618	101015	57	100.00	KSQ150		기계.장비	N	N	N	N		N	168400	700	2	0.42	8455813900	50412	17.42	166800	168700	166800	218000	117400	167700	167734.15	4.78	0	4735	177433	172566	169433	164566	161433	171000	163000	97	50300	500	120740	100	1	19399858	32669	-3660.87	25.00	12	0.26	-46.00	6735.00	242000	20230911	-30.41	87800	20230710	91.80	209500	-19.62	20240322	143800	17.11	20240131	242000	-30.41	20230911	87800	91.80	20230710	1.39	N	277810	500	96 억		926423	N	N	75	N	00	N
73	20240618	091025	57	100.00	KSQ150		기계.장비	N	N	N	N		N	168200	500	2	0.30	3427285600	20455	7.07	166800	168600	166800	218000	117400	167700	167552.46	4.78	0	1961	177433	172566	169433	164566	161433	171000	163000	97	50300	500	120740	100	1	19399858	32631	-3656.52	24.97	12	0.11	-46.00	6735.00	242000	20230911	-30.50	87800	20230710	91.57	209500	-19.71	20240322	143800	16.97	20240131	242000	-30.50	20230911	87800	91.57	20230710	1.39	N	277810	500	96 억		926423	N	N	75	N	00	N
74	20240617	161007	57	100.00	KSQ150		기계.장비	N	N	N	N		N	167700	3700	2	2.26	48882114900	286976	295.77	174000	174300	166300	213000	114800	164000	170337.25	4.80	0	-3287	167733	165866	164333	162466	160933	165100	161700	97	49000	500	118080	100	1	19399858	32534	-3645.65	24.90	12	1.48	-46.00	6735.00	242000	20230911	-30.70	87800	20230710	91.00	209500	-19.95	20240322	143800	16.62	20240131	242000	-30.70	20230911	87800	91.00	20230710	1.40	N	277810	500	96 억		931099	N	N	75	N	00	N
75	20240617	151015	57	100.00	KSQ150		기계.장비	N	N	N	N		N	167900	3900	2	2.38	47684351500	279836	288.41	174000	174300	166300	213000	114800	164000	170401.08	4.80	0	-4655	167733	165866	164333	162466	160933	165100	161700	97	49000	500	118080	100	1	19399858	32572	-3650.00	24.93	12	1.44	-46.00	6735.00	242000	20230911	-30.62	87800	20230710	91.23	209500	-19.86	20240322	143800	16.76	20240131	242000	-30.62	20230911	87800	91.23	20230710	1.40	N	277810	500	96 억		931099	N	N	246	N	00	N
76	20240617	141005	57	100.00	KSQ150		기계.장비	N	N	N	N		N	167200	3200	2	1.95	43015889500	252051	259.77	174000	174300	167100	213000	114800	164000	170663.46	4.80	0	-8005	167733	165866	164333	162466	160933	165100	161700	97	49000	500	118080	100	1	19399858	32437	-3634.78	24.83	12	1.30	-46.00	6735.00	242000	20230911	-30.91	87800	20230710	90.43	209500	-20.19	20240322	143800	16.27	20240131	242000	-30.91	20230911	87800	90.43	20230710	1.40	N	277810	500	96 억		931099	N	N	246	N	00	N
77	20240617	131004	57	100.00	KSQ150		기계.장비	N	N	N	N		N	167600	3600	2	2.20	41585389200	243508	250.97	174000	174300	167300	213000	114800	164000	170776.30	4.80	0	-8856	167733	165866	164333	162466	160933	165100	161700	97	49000	500	118080	100	1	19399858	32514	-3643.48	24.88	12	1.26	-46.00	6735.00	242000	20230911	-30.74	87800	20230710	90.89	209500	-20.00	20240322	143800	16.55	20240131	242000	-30.74	20230911	87800	90.89	20230710	1.40	N	277810	500	96 억		931099	N	N	246	N	00	N
78	20240617	121004	57	100.00	KSQ150		기계.장비	N	N	N	N		N	169000	5000	2	3.05	39093019600	228670	235.68	174000	174300	167700	213000	114800	164000	170958.27	4.80	0	-9402	167733	165866	164333	162466	160933	165100	161700	97	49000	500	118080	100	1	19399858	32786	-3673.91	25.09	12	1.18	-46.00	6735.00	242000	20230911	-30.17	87800	20230710	92.48	209500	-19.33	20240322	143800	17.52	20240131	242000	-30.17	20230911	87800	92.48	20230710	1.40	N	277810	500	96 억		931099	N	N	246	N	00	N
79	20240617	110957	57	100.00	KSQ150		기계.장비	N	N	N	N		N	168900	4900	2	2.99	36602782600	213939	220.49	174000	174300	167700	213000	114800	164000	171089.84	4.80	0	-8942	167733	165866	164333	162466	160933	165100	161700	97	49000	500	118080	100	1	19399858	32766	-3671.74	25.08	12	1.10	-46.00	6735.00	242000	20230911	-30.21	87800	20230710	92.37	209500	-19.38	20240322	143800	17.45	20240131	242000	-30.21	20230911	87800	92.37	20230710	1.40	N	277810	500	96 억		931099	N	N	246	N	00	N
80	20240617	100958	57	100.00	KSQ150		기계.장비	N	N	N	N		N	168000	4000	2	2.44	33711809000	196760	202.79	174000	174300	167700	213000	114800	164000	171334.70	4.80	0	-8494	167733	165866	164333	162466	160933	165100	161700	97	49000	500	118080	100	1	19399858	32592	-3652.17	24.94	12	1.01	-46.00	6735.00	242000	20230911	-30.58	87800	20230710	91.34	209500	-19.81	20240322	143800	16.83	20240131	242000	-30.58	20230911	87800	91.34	20230710	1.40	N	277810	500	96 억		931099	N	N	246	N	00	N
81	20240617	091000	57	100.00	KSQ150		기계.장비	N	N	N	N		N	170900	6900	2	4.21	20905932300	121072	124.78	174000	174300	170000	213000	114800	164000	172673.62	4.80	0	-2508	167733	165866	164333	162466	160933	165100	161700	97	49000	500	118080	100	1	19399858	33154	-3715.22	25.37	12	0.62	-46.00	6735.00	242000	20230911	-29.38	87800	20230710	94.65	209500	-18.42	20240322	143800	18.85	20240131	242000	-29.38	20230911	87800	94.65	20230710	1.40	N	277810	500	96 억		931099	N	N	246	N	00	N
82	20240614	160835	57	100.00	KSQ150		기계.장비	N	N	N	N		N	164000	-1000	5	-0.61	15574300900	94806	74.34	165600	166200	162800	214500	115500	165000	164277.25	4.81	0	-1623	169933	167466	166233	163766	162533	166850	163150	97	49500	500	118800	100	1	19399858	31816	-3565.22	24.35	12	0.49	-46.00	6735.00	242000	20230911	-32.23	87800	20230710	86.79	209500	-21.72	20240322	143800	14.05	20240131	242000	-32.23	20230911	87800	86.79	20230710	1.37	N	277810	500	96 억		932799	N	N	246	N	00	N
83	20240614	150838	57	100.00	KSQ150		기계.장비	N	N	N	N		N	163300	-1700	5	-1.03	14139214100	86051	67.47	165600	166200	162800	214500	115500	165000	164312.03	4.81	0	749	169933	167466	166233	163766	162533	166850	163150	97	49500	500	118800	100	1	19399858	31680	-3550.00	24.25	12	0.44	-46.00	6735.00	242000	20230911	-32.52	87800	20230710	85.99	209500	-22.05	20240322	143800	13.56	20240131	242000	-32.52	20230911	87800	85.99	20230710	1.37	N	277810	500	96 억		932799	N	N	56	N	00	N
84	20240614	140837	57	100.00	KSQ150		기계.장비	N	N	N	N		N	163800	-1200	5	-0.73	11598737500	70504	55.28	165600	166200	162800	214500	115500	165000	164511.77	4.81	0	1894	169933	167466	166233	163766	162533	166850	163150	97	49500	500	118800	100	1	19399858	31777	-3560.87	24.32	12	0.36	-46.00	6735.00	242000	20230911	-32.31	87800	20230710	86.56	209500	-21.81	20240322	143800	13.91	20240131	242000	-32.31	20230911	87800	86.56	20230710	1.37	N	277810	500	96 억		932799	N	N	56	N	00	N
85	20240614	130839	57	100.00	KSQ150		기계.장비	N	N	N	N		N	164300	-700	5	-0.42	10163011500	61758	48.42	165600	166200	162800	214500	115500	165000	164561.86	4.81	0	1575	169933	167466	166233	163766	162533	166850	163150	97	49500	500	118800	100	1	19399858	31874	-3571.74	24.39	12	0.32	-46.00	6735.00	242000	20230911	-32.11	87800	20230710	87.13	209500	-21.58	20240322	143800	14.26	20240131	242000	-32.11	20230911	87800	87.13	20230710	1.37	N	277810	500	96 억		932799	N	N	56	N	00	N
86	20240614	120842	57	100.00	KSQ150		기계.장비	N	N	N	N		N	164900	-100	5	-0.06	9279243800	56394	44.22	165600	166200	162800	214500	115500	165000	164543.10	4.81	0	2355	169933	167466	166233	163766	162533	166850	163150	97	49500	500	118800	100	1	19399858	31990	-3584.78	24.48	12	0.29	-46.00	6735.00	242000	20230911	-31.86	87800	20230710	87.81	209500	-21.29	20240322	143800	14.67	20240131	242000	-31.86	20230911	87800	87.81	20230710	1.37	N	277810	500	96 억		932799	N	N	56	N	00	N
87	20240614	110948	57	100.00	KSQ150		기계.장비	N	N	N	N		N	164700	-300	5	-0.18	8233870600	50058	39.25	165600	166200	162800	214500	115500	165000	164486.61	4.81	0	1441	169933	167466	166233	163766	162533	166850	163150	97	49500	500	118800	100	1	19399858	31952	-3580.43	24.45	12	0.26	-46.00	6735.00	242000	20230911	-31.94	87800	20230710	87.59	209500	-21.38	20240322	143800	14.53	20240131	242000	-31.94	20230911	87800	87.59	20230710	1.37	N	277810	500	96 억		932799	N	N	56	N	00	N
88	20240614	100946	57	100.00	KSQ150		기계.장비	N	N	N	N		N	165200	200	2	0.12	6259289800	38069	29.85	165600	166200	162800	214500	115500	165000	164419.60	4.81	0	2198	169933	167466	166233	163766	162533	166850	163150	97	49500	500	118800	100	1	19399858	32049	-3591.30	24.53	12	0.20	-46.00	6735.00	242000	20230911	-31.74	87800	20230710	88.15	209500	-21.15	20240322	143800	14.88	20240131	242000	-31.74	20230911	87800	88.15	20230710	1.37	N	277810	500	96 억		932799	N	N	56	N	00	N
89	20240614	090952	57	100.00	KSQ150		기계.장비	N	N	N	N		N	164600	-400	5	-0.24	1310928200	7934	6.22	165600	166200	164600	214500	115500	165000	165229.17	4.81	0	-1178	169933	167466	166233	163766	162533	166850	163150	97	49500	500	118800	100	1	19399858	31932	-3578.26	24.44	12	0.04	-46.00	6735.00	242000	20230911	-31.98	87800	20230710	87.47	209500	-21.43	20240322	143800	14.46	20240131	242000	-31.98	20230911	87800	87.47	20230710	1.37	N	277810	500	96 억		932799	N	N	56	N	00	N
90	20240613	160937	57	100.00	KSQ150		기계.장비	N	N	N	N		N	165000	-1600	5	-0.96	20928327300	126147	49.77	168700	168700	165000	216500	116700	166600	165908.18	4.82	0	-18839	175200	170900	167500	163200	159800	173050	165350	97	49900	500	119950	100	1	19399858	32010	-3586.96	24.50	12	0.65	-46.00	6735.00	242000	20230911	-31.82	87800	20230710	87.93	209500	-21.24	20240322	143800	14.74	20240131	242000	-31.82	20230911	87800	87.93	20230710	1.37	N	277810	500	96 억		934328	N	N	56	N	00	N
91	20240613	150954	57	100.00	KSQ150		기계.장비	N	N	N	N		N	165600	-1000	5	-0.60	16826902300	101300	39.97	168700	168700	165200	216500	116700	166600	166109.56	4.82	0	-4430	175200	170900	167500	163200	159800	173050	165350	97	49900	500	119950	100	1	19399858	32126	-3600.00	24.59	12	0.52	-46.00	6735.00	242000	20230911	-31.57	87800	20230710	88.61	209500	-20.95	20240322	143800	15.16	20240131	242000	-31.57	20230911	87800	88.61	20230710	1.37	N	277810	500	96 억		934328	N	N	14	N	00	N
92	20240613	140943	57	100.00	KSQ150		기계.장비	N	N	N	N		N	166100	-500	5	-0.30	14646807800	88159	34.78	168700	168700	165200	216500	116700	166600	166140.77	4.82	0	-1834	175200	170900	167500	163200	159800	173050	165350	97	49900	500	119950	100	1	19399858	32223	-3610.87	24.66	12	0.45	-46.00	6735.00	242000	20230911	-31.36	87800	20230710	89.18	209500	-20.72	20240322	143800	15.51	20240131	242000	-31.36	20230911	87800	89.18	20230710	1.37	N	277810	500	96 억		934328	N	N	14	N	00	N
93	20240613	130941	57	100.00	KSQ150		기계.장비	N	N	N	N		N	166300	-300	5	-0.18	13537465600	81482	32.15	168700	168700	165200	216500	116700	166600	166140.52	4.82	0	-1768	175200	170900	167500	163200	159800	173050	165350	97	49900	500	119950	100	1	19399858	32262	-3615.22	24.69	12	0.42	-46.00	6735.00	242000	20230911	-31.28	87800	20230710	89.41	209500	-20.62	20240322	143800	15.65	20240131	242000	-31.28	20230911	87800	89.41	20230710	1.37	N	277810	500	96 억		934328	N	N	14	N	00	N
94	20240613	120945	57	100.00	KSQ150		기계.장비	N	N	N	N		N	166300	-300	5	-0.18	12255716400	73773	29.11	168700	168700	165200	216500	116700	166600	166127.34	4.82	0	-1828	175200	170900	167500	163200	159800	173050	165350	97	49900	500	119950	100	1	19399858	32262	-3615.22	24.69	12	0.38	-46.00	6735.00	242000	20230911	-31.28	87800	20230710	89.41	209500	-20.62	20240322	143800	15.65	20240131	242000	-31.28	20230911	87800	89.41	20230710	1.37	N	277810	500	96 억		934328	N	N	14	N	00	N
95	20240613	110937	57	100.00	KSQ150		기계.장비	N	N	N	N		N	166000	-600	5	-0.36	10331173600	62214	24.55	168700	168700	165200	216500	116700	166600	166058.59	4.82	0	-2899	175200	170900	167500	163200	159800	173050	165350	97	49900	500	119950	100	1	19399858	32204	-3608.70	24.65	12	0.32	-46.00	6735.00	242000	20230911	-31.40	87800	20230710	89.07	209500	-20.76	20240322	143800	15.44	20240131	242000	-31.40	20230911	87800	89.07	20230710	1.37	N	277810	500	96 억		934328	N	N	14	N	00	N
96	20240613	100937	57	100.00	KSQ150		기계.장비	N	N	N	N		N	165800	-800	5	-0.48	6822270700	41003	16.18	168700	168700	165400	216500	116700	166600	166384.63	4.82	0	-4392	175200	170900	167500	163200	159800	173050	165350	97	49900	500	119950	100	1	19399858	32165	-3604.35	24.62	12	0.21	-46.00	6735.00	242000	20230911	-31.49	87800	20230710	88.84	209500	-20.86	20240322	143800	15.30	20240131	242000	-31.49	20230911	87800	88.84	20230710	1.37	N	277810	500	96 억		934328	N	N	14	N	00	N
97	20240613	090945	57	100.00	KSQ150		기계.장비	N	N	N	N		N	166100	-500	5	-0.30	2432574200	14577	5.75	168700	168700	165700	216500	116700	166600	166877.71	4.82	0	-3839	175200	170900	167500	163200	159800	173050	165350	97	49900	500	119950	100	1	19399858	32223	-3610.87	24.66	12	0.08	-46.00	6735.00	242000	20230911	-31.36	87800	20230710	89.18	209500	-20.72	20240322	143800	15.51	20240131	242000	-31.36	20230911	87800	89.18	20230710	1.37	N	277810	500	96 억		934328	N	N	14	N	00	N
98	20240612	160929	57	100.00	KSQ150		기계.장비	N	N	N	N		N	166600	1700	2	1.03	42467555300	251972	142.30	165200	171800	164100	214000	115500	164900	168543.12	4.86	0	-10893	170300	167600	163900	161200	157500	168950	162550	97	49100	500	118720	100	1	19399858	32320	-3621.74	24.74	12	1.30	-46.00	6735.00	242000	20230911	-31.16	87800	20230710	89.75	209500	-20.48	20240322	143800	15.86	20240131	242000	-31.16	20230911	87800	89.75	20230710	1.35	N	277810	500	96 억		943234	N	N	14	N	00	N
99	20240612	150939	57	100.00	KSQ150		기계.장비	N	N	N	N		N	166400	1500	2	0.91	41536352700	246379	139.14	165200	171800	164100	214000	115500	164900	168587.23	4.86	0	-11349	170300	167600	163900	161200	157500	168950	162550	97	49100	500	118720	100	1	19399858	32281	-3617.39	24.71	12	1.27	-46.00	6735.00	242000	20230911	-31.24	87800	20230710	89.52	209500	-20.57	20240322	143800	15.72	20240131	242000	-31.24	20230911	87800	89.52	20230710	1.35	N	277810	500	96 억		943234	N	N	98	N	00	N
100	20240612	140934	57	100.00	KSQ150		기계.장비	N	N	N	N		N	166500	1600	2	0.97	39681576000	235233	132.85	165200	171800	164100	214000	115500	164900	168690.52	4.86	0	-10320	170300	167600	163900	161200	157500	168950	162550	97	49100	500	118720	100	1	19399858	32301	-3619.57	24.72	12	1.21	-46.00	6735.00	242000	20230911	-31.20	87800	20230710	89.64	209500	-20.53	20240322	143800	15.79	20240131	242000	-31.20	20230911	87800	89.64	20230710	1.35	N	277810	500	96 억		943234	N	N	98	N	00	N
101	20240612	130935	57	100.00	KSQ150		기계.장비	N	N	N	N		N	167100	2200	2	1.33	38096196600	225721	127.48	165200	171800	164100	214000	115500	164900	168775.60	4.86	0	-10042	170300	167600	163900	161200	157500	168950	162550	97	49100	500	118720	100	1	19399858	32417	-3632.61	24.81	12	1.16	-46.00	6735.00	242000	20230911	-30.95	87800	20230710	90.32	209500	-20.24	20240322	143800	16.20	20240131	242000	-30.95	20230911	87800	90.32	20230710	1.35	N	277810	500	96 억		943234	N	N	98	N	00	N
102	20240612	120932	57	100.00	KSQ150		기계.장비	N	N	N	N		N	166600	1700	2	1.03	36771913000	217798	123.00	165200	171800	164100	214000	115500	164900	168834.94	4.86	0	-8900	170300	167600	163900	161200	157500	168950	162550	97	49100	500	118720	100	1	19399858	32320	-3621.74	24.74	12	1.12	-46.00	6735.00	242000	20230911	-31.16	87800	20230710	89.75	209500	-20.48	20240322	143800	15.86	20240131	242000	-31.16	20230911	87800	89.75	20230710	1.35	N	277810	500	96 억		943234	N	N	98	N	00	N
103	20240612	110932	57	100.00	KSQ150		기계.장비	N	N	N	N		N	167100	2200	2	1.33	33689285400	199284	112.55	165200	171800	164100	214000	115500	164900	169051.63	4.86	0	-7683	170300	167600	163900	161200	157500	168950	162550	97	49100	500	118720	100	1	19399858	32417	-3632.61	24.81	12	1.03	-46.00	6735.00	242000	20230911	-30.95	87800	20230710	90.32	209500	-20.24	20240322	143800	16.20	20240131	242000	-30.95	20230911	87800	90.32	20230710	1.35	N	277810	500	96 억		943234	N	N	98	N	00	N
104	20240612	100934	57	100.00	KSQ150		기계.장비	N	N	N	N		N	168100	3200	2	1.94	29788985700	176076	99.44	165200	171800	164100	214000	115500	164900	169182.54	4.86	0	-3348	170300	167600	163900	161200	157500	168950	162550	97	49100	500	118720	100	1	19399858	32611	-3654.35	24.96	12	0.91	-46.00	6735.00	242000	20230911	-30.54	87800	20230710	91.46	209500	-19.76	20240322	143800	16.90	20240131	242000	-30.54	20230911	87800	91.46	20230710	1.35	N	277810	500	96 억		943234	N	N	98	N	00	N
105	20240612	090936	57	100.00	KSQ150		기계.장비	N	N	N	N		N	166800	1900	2	1.15	2977591300	17984	10.16	165200	167200	164100	214000	115500	164900	165568.91	4.86	0	-2402	170300	167600	163900	161200	157500	168950	162550	97	49100	500	118720	100	1	19399858	32359	-3626.09	24.77	12	0.09	-46.00	6735.00	242000	20230911	-31.07	87800	20230710	89.98	209500	-20.38	20240322	143800	15.99	20240131	242000	-31.07	20230911	87800	89.98	20230710	1.35	N	277810	500	96 억		943234	N	N	98	N	00	N
106	20240610	160926	57	100.00	KSQ150		기계.장비	N	N	N	N		N	160600	-2000	5	-1.23	15498450100	96080	113.45	163000	163500	160100	211000	113900	162600	161308.51	4.84	0	-18669	164933	163766	162233	161066	159533	164350	161650	97	48400	500	117070	100	1	19399858	31156	-3491.30	23.85	12	0.50	-46.00	6735.00	242000	20230911	-33.64	87800	20230710	82.92	209500	-23.34	20240322	143800	11.68	20240131	242000	-33.64	20230911	87800	82.92	20230710	1.36	N	277810	500	96 억		939721	N	N	73	N	00	N
107	20240610	150934	57	100.00	KSQ150		기계.장비	N	N	N	N		N	160500	-2100	5	-1.29	14831748000	91928	108.55	163000	163500	160100	211000	113900	162600	161339.37	4.84	0	-18592	164933	163766	162233	161066	159533	164350	161650	97	48400	500	117070	100	1	19399858	31137	-3489.13	23.83	12	0.47	-46.00	6735.00	242000	20230911	-33.68	87800	20230710	82.80	209500	-23.39	20240322	143800	11.61	20240131	242000	-33.68	20230911	87800	82.80	20230710	1.36	N	277810	500	96 억		939721	N	N	12	N	00	N
108	20240610	140930	57	100.00	KSQ150		기계.장비	N	N	N	N		N	160800	-1800	5	-1.11	13255739600	82119	96.97	163000	163500	160100	211000	113900	162600	161419.48	4.84	0	-17630	164933	163766	162233	161066	159533	164350	161650	97	48400	500	117070	100	1	19399858	31195	-3495.65	23.88	12	0.42	-46.00	6735.00	242000	20230911	-33.55	87800	20230710	83.14	209500	-23.25	20240322	143800	11.82	20240131	242000	-33.55	20230911	87800	83.14	20230710	1.36	N	277810	500	96 억		939721	N	N	12	N	00	N
109	20240610	130926	57	100.00	KSQ150		기계.장비	N	N	N	N		N	160700	-1900	5	-1.17	12360574000	76554	90.39	163000	163500	160100	211000	113900	162600	161460.48	4.84	0	-16615	164933	163766	162233	161066	159533	164350	161650	97	48400	500	117070	100	1	19399858	31176	-3493.48	23.86	12	0.39	-46.00	6735.00	242000	20230911	-33.60	87800	20230710	83.03	209500	-23.29	20240322	143800	11.75	20240131	242000	-33.60	20230911	87800	83.03	20230710	1.36	N	277810	500	96 억		939721	N	N	12	N	00	N
110	20240610	120929	57	100.00	KSQ150		기계.장비	N	N	N	N		N	161000	-1600	5	-0.98	11266433000	69746	82.36	163000	163500	160100	211000	113900	162600	161533.46	4.84	0	-15541	164933	163766	162233	161066	159533	164350	161650	97	48400	500	117070	100	1	19399858	31234	-3500.00	23.90	12	0.36	-46.00	6735.00	242000	20230911	-33.47	87800	20230710	83.37	209500	-23.15	20240322	143800	11.96	20240131	242000	-33.47	20230911	87800	83.37	20230710	1.36	N	277810	500	96 억		939721	N	N	12	N	00	N
111	20240610	110930	57	100.00	KSQ150		기계.장비	N	N	N	N		N	160400	-2200	5	-1.35	9946049500	61538	72.66	163000	163500	160100	211000	113900	162600	161622.72	4.84	0	-14212	164933	163766	162233	161066	159533	164350	161650	97	48400	500	117070	100	1	19399858	31117	-3486.96	23.82	12	0.32	-46.00	6735.00	242000	20230911	-33.72	87800	20230710	82.69	209500	-23.44	20240322	143800	11.54	20240131	242000	-33.72	20230911	87800	82.69	20230710	1.36	N	277810	500	96 억		939721	N	N	12	N	00	N
112	20240610	100928	57	100.00	KSQ150		기계.장비	N	N	N	N		N	160500	-2100	5	-1.29	6973023200	43005	50.78	163000	163500	160300	211000	113900	162600	162143.28	4.84	0	-8817	164933	163766	162233	161066	159533	164350	161650	97	48400	500	117070	100	1	19399858	31137	-3489.13	23.83	12	0.22	-46.00	6735.00	242000	20230911	-33.68	87800	20230710	82.80	209500	-23.39	20240322	143800	11.61	20240131	242000	-33.68	20230911	87800	82.80	20230710	1.36	N	277810	500	96 억		939721	N	N	12	N	00	N
113	20240610	090934	57	100.00	KSQ150		기계.장비	N	N	N	N		N	162000	-600	5	-0.37	1731341300	10658	12.58	163000	163000	161800	211000	113900	162600	162443.58	4.84	0	-1047	164933	163766	162233	161066	159533	164350	161650	97	48400	500	117070	100	1	19399858	31428	-3521.74	24.05	12	0.05	-46.00	6735.00	242000	20230911	-33.06	87800	20230710	84.51	209500	-22.67	20240322	143800	12.66	20240131	242000	-33.06	20230911	87800	84.51	20230710	1.36	N	277810	500	96 억		939721	N	N	12	N	00	N
114	20240607	160959	57	100.00	KSQ150		기계.장비	N	N	N	N		N	162600	1200	2	0.74	13443870400	83109	111.02	161400	163400	160700	209500	113000	161400	161757.46	4.80	0	3699	165666	163532	162266	160132	158866	162900	159500	97	48100	500	116200	100	1	19399858	31544	-3534.78	24.14	12	0.43	-46.00	6735.00	242000	20230911	-32.81	87800	20230710	85.19	209500	-22.39	20240322	143800	13.07	20240131	242000	-32.81	20230911	87800	85.19	20230710	1.35	N	277810	500	96 억		932125	N	N	12	N	00	N
115	20240607	151006	57	100.00	KSQ150		기계.장비	N	N	N	N		N	162900	1500	2	0.93	12742570200	78798	105.26	161400	163400	160700	209500	113000	161400	161711.88	4.80	0	4542	165666	163532	162266	160132	158866	162900	159500	97	48100	500	116200	100	1	19399858	31602	-3541.30	24.19	12	0.41	-46.00	6735.00	242000	20230911	-32.69	87800	20230710	85.54	209500	-22.24	20240322	143800	13.28	20240131	242000	-32.69	20230911	87800	85.54	20230710	1.35	N	277810	500	96 억		932125	N	N	4	N	00	N
116	20240607	141001	57	100.00	KSQ150		기계.장비	N	N	N	N		N	161600	200	2	0.12	9195577400	56981	76.12	161400	162400	160700	209500	113000	161400	161379.71	4.80	0	-2110	165666	163532	162266	160132	158866	162900	159500	97	48100	500	116200	100	1	19399858	31350	-3513.04	23.99	12	0.29	-46.00	6735.00	242000	20230911	-33.22	87800	20230710	84.05	209500	-22.86	20240322	143800	12.38	20240131	242000	-33.22	20230911	87800	84.05	20230710	1.35	N	277810	500	96 억		932125	N	N	4	N	00	N
117	20240607	130956	57	100.00	KSQ150		기계.장비	N	N	N	N		N	161300	-100	5	-0.06	8234600800	51027	68.17	161400	162400	160700	209500	113000	161400	161377.32	4.80	0	-1681	165666	163532	162266	160132	158866	162900	159500	97	48100	500	116200	100	1	19399858	31292	-3506.52	23.95	12	0.26	-46.00	6735.00	242000	20230911	-33.35	87800	20230710	83.71	209500	-23.01	20240322	143800	12.17	20240131	242000	-33.35	20230911	87800	83.71	20230710	1.35	N	277810	500	96 억		932125	N	N	4	N	00	N
118	20240607	121001	57	100.00	KSQ150		기계.장비	N	N	N	N		N	161300	-100	5	-0.06	7613562300	47176	63.02	161400	162400	160700	209500	113000	161400	161386.34	4.80	0	-1303	165666	163532	162266	160132	158866	162900	159500	97	48100	500	116200	100	1	19399858	31292	-3506.52	23.95	12	0.24	-46.00	6735.00	242000	20230911	-33.35	87800	20230710	83.71	209500	-23.01	20240322	143800	12.17	20240131	242000	-33.35	20230911	87800	83.71	20230710	1.35	N	277810	500	96 억		932125	N	N	4	N	00	N
119	20240607	110945	57	100.00	KSQ150		기계.장비	N	N	N	N		N	161300	-100	5	-0.06	6328153800	39217	52.39	161400	162400	160700	209500	113000	161400	161362.51	4.80	0	-410	165666	163532	162266	160132	158866	162900	159500	97	48100	500	116200	100	1	19399858	31292	-3506.52	23.95	12	0.20	-46.00	6735.00	242000	20230911	-33.35	87800	20230710	83.71	209500	-23.01	20240322	143800	12.17	20240131	242000	-33.35	20230911	87800	83.71	20230710	1.35	N	277810	500	96 억		932125	N	N	4	N	00	N
120	20240607	101000	57	100.00	KSQ150		기계.장비	N	N	N	N		N	160800	-600	5	-0.37	4462170000	27619	36.90	161400	162400	160800	209500	113000	161400	161561.65	4.80	0	-2545	165666	163532	162266	160132	158866	162900	159500	97	48100	500	116200	100	1	19399858	31195	-3495.65	23.88	12	0.14	-46.00	6735.00	242000	20230911	-33.55	87800	20230710	83.14	209500	-23.25	20240322	143800	11.82	20240131	242000	-33.55	20230911	87800	83.14	20230710	1.35	N	277810	500	96 억		932125	N	N	4	N	00	N
121	20240607	090959	57	100.00	KSQ150		기계.장비	N	N	N	N		N	161800	400	2	0.25	1137653600	7028	9.39	161400	162400	161400	209500	113000	161400	161874.92	4.80	0	-1804	165666	163532	162266	160132	158866	162900	159500	97	48100	500	116200	100	1	19399858	31389	-3517.39	24.02	12	0.04	-46.00	6735.00	242000	20230911	-33.14	87800	20230710	84.28	209500	-22.77	20240322	143800	12.52	20240131	242000	-33.14	20230911	87800	84.28	20230710	1.35	N	277810	500	96 억		932125	N	N	4	N	00	N
122	20240605	160957	57	100.00	KSQ150		기계.장비	N	N	N	N		N	161400	-800	5	-0.49	11756389600	72622	70.38	164400	164400	161000	210500	113600	162200	161886.79	4.83	0	-8558	167266	164732	161866	159332	156466	166000	160600	97	48300	500	116780	100	1	19399858	31311	-3508.70	23.96	12	0.37	-46.00	6735.00	242000	20230911	-33.31	87800	20230710	83.83	209500	-22.96	20240322	143800	12.24	20240131	242000	-33.31	20230911	87800	83.83	20230710	1.33	N	277810	500	96 억		937301	N	N	4	N	00	N
123	20240605	150954	57	100.00	KSQ150		기계.장비	N	N	N	N		N	161300	-900	5	-0.55	10793021600	66651	64.59	164400	164400	161000	210500	113600	162200	161933.38	4.83	0	-8297	167266	164732	161866	159332	156466	166000	160600	97	48300	500	116780	100	1	19399858	31292	-3506.52	23.95	12	0.34	-46.00	6735.00	242000	20230911	-33.35	87800	20230710	83.71	209500	-23.01	20240322	143800	12.17	20240131	242000	-33.35	20230911	87800	83.71	20230710	1.33	N	277810	500	96 억		937301	N	N	0	N	00	N
124	20240605	140955	57	100.00	KSQ150		기계.장비	N	N	N	N		N	161600	-600	5	-0.37	9406738200	58069	56.27	164400	164400	161000	210500	113600	162200	161992.43	4.83	0	-7746	167266	164732	161866	159332	156466	166000	160600	97	48300	500	116780	100	1	19399858	31350	-3513.04	23.99	12	0.30	-46.00	6735.00	242000	20230911	-33.22	87800	20230710	84.05	209500	-22.86	20240322	143800	12.38	20240131	242000	-33.22	20230911	87800	84.05	20230710	1.33	N	277810	500	96 억		937301	N	N	0	N	00	N
125	20240605	130954	57	100.00	KSQ150		기계.장비	N	N	N	N		N	161000	-1200	5	-0.74	8429950500	52017	50.41	164400	164400	161000	210500	113600	162200	162061.45	4.83	0	-7414	167266	164732	161866	159332	156466	166000	160600	97	48300	500	116780	100	1	19399858	31234	-3500.00	23.90	12	0.27	-46.00	6735.00	242000	20230911	-33.47	87800	20230710	83.37	209500	-23.15	20240322	143800	11.96	20240131	242000	-33.47	20230911	87800	83.37	20230710	1.33	N	277810	500	96 억		937301	N	N	0	N	00	N
126	20240605	120952	57	100.00	KSQ150		기계.장비	N	N	N	N		N	161600	-600	5	-0.37	6428263700	39604	38.38	164400	164400	161100	210500	113600	162200	162313.50	4.83	0	-7280	167266	164732	161866	159332	156466	166000	160600	97	48300	500	116780	100	1	19399858	31350	-3513.04	23.99	12	0.20	-46.00	6735.00	242000	20230911	-33.22	87800	20230710	84.05	209500	-22.86	20240322	143800	12.38	20240131	242000	-33.22	20230911	87800	84.05	20230710	1.33	N	277810	500	96 억		937301	N	N	0	N	00	N
127	20240605	110953	57	100.00	KSQ150		기계.장비	N	N	N	N		N	161900	-300	5	-0.18	5228837800	32188	31.19	164400	164400	161100	210500	113600	162200	162446.81	4.83	0	-7129	167266	164732	161866	159332	156466	166000	160600	97	48300	500	116780	100	1	19399858	31408	-3519.57	24.04	12	0.17	-46.00	6735.00	242000	20230911	-33.10	87800	20230710	84.40	209500	-22.72	20240322	143800	12.59	20240131	242000	-33.10	20230911	87800	84.40	20230710	1.33	N	277810	500	96 억		937301	N	N	0	N	00	N
128	20240605	100951	57	100.00	KSQ150		기계.장비	N	N	N	N		N	161900	-300	5	-0.18	4091433800	25177	24.40	164400	164400	161100	210500	113600	162200	162506.80	4.83	0	-6947	167266	164732	161866	159332	156466	166000	160600	97	48300	500	116780	100	1	19399858	31408	-3519.57	24.04	12	0.13	-46.00	6735.00	242000	20230911	-33.10	87800	20230710	84.40	209500	-22.72	20240322	143800	12.59	20240131	242000	-33.10	20230911	87800	84.40	20230710	1.33	N	277810	500	96 억		937301	N	N	0	N	00	N
129	20240605	090950	57	100.00	KSQ150		기계.장비	N	N	N	N		N	163500	1300	2	0.80	1233629000	7535	7.30	164400	164400	162900	210500	113600	162200	163719.84	4.83	0	-2418	167266	164732	161866	159332	156466	166000	160600	97	48300	500	116780	100	1	19399858	31719	-3554.35	24.28	12	0.04	-46.00	6735.00	242000	20230911	-32.44	87800	20230710	86.22	209500	-21.96	20240322	143800	13.70	20240131	242000	-32.44	20230911	87800	86.22	20230710	1.33	N	277810	500	96 억		937301	N	N	0	N	00	N
130	20240604	160943	57	100.00	KSQ150		기계.장비	N	N	N	N		N	162200	2100	2	1.31	16485825700	101539	119.13	160000	164400	159000	208000	112100	160100	162363.24	4.79	0	5315	162900	161500	160000	158600	157100	162200	159300	97	47900	500	115270	100	1	19399858	31467	-3526.09	24.08	12	0.52	-46.00	6735.00	242000	20230911	-32.98	87800	20230710	84.74	209500	-22.58	20240322	143800	12.80	20240131	242000	-32.98	20230911	87800	84.74	20230710	1.37	N	277810	500	96 억		930081	N	N	2	N	00	N
131	20240604	150944	57	100.00	KSQ150		기계.장비	N	N	N	N		N	161600	1500	2	0.94	15808958400	97361	114.23	160000	164400	159000	208000	112100	160100	162378.44	4.79	0	4895	162900	161500	160000	158600	157100	162200	159300	97	47900	500	115270	100	1	19399858	31350	-3513.04	23.99	12	0.50	-46.00	6735.00	242000	20230911	-33.22	87800	20230710	84.05	209500	-22.86	20240322	143800	12.38	20240131	242000	-33.22	20230911	87800	84.05	20230710	1.37	N	277810	500	96 억		930081	N	N	2	N	00	N
132	20240604	140946	57	100.00	KSQ150		기계.장비	N	N	N	N		N	163300	3200	2	2.00	12957215700	79781	93.60	160000	164400	159000	208000	112100	160100	162414.49	4.79	0	6427	162900	161500	160000	158600	157100	162200	159300	97	47900	500	115270	100	1	19399858	31680	-3550.00	24.25	12	0.41	-46.00	6735.00	242000	20230911	-32.52	87800	20230710	85.99	209500	-22.05	20240322	143800	13.56	20240131	242000	-32.52	20230911	87800	85.99	20230710	1.37	N	277810	500	96 억		930081	N	N	2	N	00	N
133	20240604	130942	57	100.00	KSQ150		기계.장비	N	N	N	N		N	163300	3200	2	2.00	11837458100	72922	85.56	160000	164400	159000	208000	112100	160100	162335.38	4.79	0	6549	162900	161500	160000	158600	157100	162200	159300	97	47900	500	115270	100	1	19399858	31680	-3550.00	24.25	12	0.38	-46.00	6735.00	242000	20230911	-32.52	87800	20230710	85.99	209500	-22.05	20240322	143800	13.56	20240131	242000	-32.52	20230911	87800	85.99	20230710	1.37	N	277810	500	96 억		930081	N	N	2	N	00	N
134	20240604	120941	57	100.00	KSQ150		기계.장비	N	N	N	N		N	163400	3300	2	2.06	11100231300	68409	80.26	160000	164400	159000	208000	112100	160100	162267.87	4.79	0	6861	162900	161500	160000	158600	157100	162200	159300	97	47900	500	115270	100	1	19399858	31699	-3552.17	24.26	12	0.35	-46.00	6735.00	242000	20230911	-32.48	87800	20230710	86.10	209500	-22.00	20240322	143800	13.63	20240131	242000	-32.48	20230911	87800	86.10	20230710	1.37	N	277810	500	96 억		930081	N	N	2	N	00	N
135	20240604	110938	57	100.00	KSQ150		기계.장비	N	N	N	N		N	163200	3100	2	1.94	9693515000	59799	70.16	160000	164400	159000	208000	112100	160100	162107.06	4.79	0	7242	162900	161500	160000	158600	157100	162200	159300	97	47900	500	115270	100	1	19399858	31661	-3547.83	24.23	12	0.31	-46.00	6735.00	242000	20230911	-32.56	87800	20230710	85.88	209500	-22.10	20240322	143800	13.49	20240131	242000	-32.56	20230911	87800	85.88	20230710	1.37	N	277810	500	96 억		930081	N	N	2	N	00	N
136	20240604	100940	57	100.00	KSQ150		기계.장비	N	N	N	N		N	162700	2600	2	1.62	5452138500	33853	39.72	160000	162700	159000	208000	112100	160100	161057.92	4.79	0	4512	162900	161500	160000	158600	157100	162200	159300	97	47900	500	115270	100	1	19399858	31564	-3536.96	24.16	12	0.17	-46.00	6735.00	242000	20230911	-32.77	87800	20230710	85.31	209500	-22.34	20240322	143800	13.14	20240131	242000	-32.77	20230911	87800	85.31	20230710	1.37	N	277810	500	96 억		930081	N	N	2	N	00	N
137	20240604	090940	57	100.00	KSQ150		기계.장비	N	N	N	N		N	159600	-500	5	-0.31	997835500	6255	7.34	160000	160300	159000	208000	112100	160100	159510.80	4.79	0	1888	162900	161500	160000	158600	157100	162200	159300	97	47900	500	115270	100	1	19399858	30962	-3469.57	23.70	12	0.03	-46.00	6735.00	242000	20230911	-34.05	87800	20230710	81.78	209500	-23.82	20240322	143800	10.99	20240131	242000	-34.05	20230911	87800	81.78	20230710	1.37	N	277810	500	96 억		930081	N	N	2	N	00	N
138	20240603	160930	57	100.00	KSQ150		기계.장비	N	N	N	N		N	160100	1600	2	1.01	13407269100	83744	79.37	158800	161400	158500	206000	111000	158500	160108.93	4.78	0	3831	162166	160332	159066	157232	155966	159700	156600	97	47500	500	114120	100	1	19399858	31059	-3480.43	23.77	12	0.43	-46.00	6735.00	242000	20230911	-33.84	87800	20230710	82.35	209500	-23.58	20240322	143800	11.34	20240131	242000	-33.84	20230911	87800	82.35	20230710	1.39	N	277810	500	96 억		927109	N	N	2	N	00	N
139	20240603	150931	57	100.00	KSQ150		기계.장비	N	N	N	N		N	160200	1700	2	1.07	12592663700	78657	74.55	158800	161400	158500	206000	111000	158500	160107.23	4.78	0	3623	162166	160332	159066	157232	155966	159700	156600	97	47500	500	114120	100	1	19399858	31079	-3482.61	23.79	12	0.41	-46.00	6735.00	242000	20230911	-33.80	87800	20230710	82.46	209500	-23.53	20240322	143800	11.40	20240131	242000	-33.80	20230911	87800	82.46	20230710	1.39	N	277810	500	96 억		927109	N	N	92	N	00	N
140	20240603	140930	57	100.00	KSQ150		기계.장비	N	N	N	N		N	159800	1300	2	0.82	11314151100	70668	66.98	158800	161400	158500	206000	111000	158500	160115.56	4.78	0	3513	162166	160332	159066	157232	155966	159700	156600	97	47500	500	114120	100	1	19399858	31001	-3473.91	23.73	12	0.36	-46.00	6735.00	242000	20230911	-33.97	87800	20230710	82.00	209500	-23.72	20240322	143800	11.13	20240131	242000	-33.97	20230911	87800	82.00	20230710	1.39	N	277810	500	96 억		927109	N	N	92	N	00	N
141	20240603	130930	57	100.00	KSQ150		기계.장비	N	N	N	N		N	160100	1600	2	1.01	9967488400	62249	59.00	158800	161400	158500	206000	111000	158500	160137.44	4.78	0	3691	162166	160332	159066	157232	155966	159700	156600	97	47500	500	114120	100	1	19399858	31059	-3480.43	23.77	12	0.32	-46.00	6735.00	242000	20230911	-33.84	87800	20230710	82.35	209500	-23.58	20240322	143800	11.34	20240131	242000	-33.84	20230911	87800	82.35	20230710	1.39	N	277810	500	96 억		927109	N	N	92	N	00	N
142	20240603	120930	57	100.00	KSQ150		기계.장비	N	N	N	N		N	160500	2000	2	1.26	8820512200	55093	52.21	158800	161400	158500	206000	111000	158500	160118.51	4.78	0	4725	162166	160332	159066	157232	155966	159700	156600	97	47500	500	114120	100	1	19399858	31137	-3489.13	23.83	12	0.28	-46.00	6735.00	242000	20230911	-33.68	87800	20230710	82.80	209500	-23.39	20240322	143800	11.61	20240131	242000	-33.68	20230911	87800	82.80	20230710	1.39	N	277810	500	96 억		927109	N	N	92	N	00	N
143	20240603	110924	57	100.00	KSQ150		기계.장비	N	N	N	N		N	161000	2500	2	1.58	7335866300	45857	43.46	158800	161100	158500	206000	111000	158500	159990.67	4.78	0	5045	162166	160332	159066	157232	155966	159700	156600	97	47500	500	114120	100	1	19399858	31234	-3500.00	23.90	12	0.24	-46.00	6735.00	242000	20230911	-33.47	87800	20230710	83.37	209500	-23.15	20240322	143800	11.96	20240131	242000	-33.47	20230911	87800	83.37	20230710	1.39	N	277810	500	96 억		927109	N	N	92	N	00	N
144	20240603	100919	57	100.00	KSQ150		기계.장비	N	N	N	N		N	160200	1700	2	1.07	5299719000	33166	31.43	158800	160800	158500	206000	111000	158500	159815.71	4.78	0	1950	162166	160332	159066	157232	155966	159700	156600	97	47500	500	114120	100	1	19399858	31079	-3482.61	23.79	12	0.17	-46.00	6735.00	242000	20230911	-33.80	87800	20230710	82.46	209500	-23.53	20240322	143800	11.40	20240131	242000	-33.80	20230911	87800	82.46	20230710	1.39	N	277810	500	96 억		927109	N	N	92	N	00	N
145	20240603	090919	57	100.00	KSQ150		기계.장비	N	N	N	N		N	159500	1000	2	0.63	1622160400	10195	9.66	158800	160000	158500	206000	111000	158500	159148.57	4.78	0	475	162166	160332	159066	157232	155966	159700	156600	97	47500	500	114120	100	1	19399858	30943	-3467.39	23.68	12	0.05	-46.00	6735.00	242000	20230911	-34.09	87800	20230710	81.66	209500	-23.87	20240322	143800	10.92	20240131	242000	-34.09	20230911	87800	81.66	20230710	1.39	N	277810	500	96 억		927109	N	N	92	N	00	N