KissMeData/082270/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	160706	57	100.00	KSQ150	신저가	기계.장비	N	N	N	N		N	10420	40	2	0.39	1168045680	112892	98.96	10350	10640	10220	13490	7270	10380	10346.57	6.35	0	-30062	10813	10596	10423	10206	10033	10705	10315	200	3110	500	7880	10	1	39994174	4167	-15.32	3.59	12	0.28	-680.00	2906.00	15310	20240105	-31.94	10220	20240628	1.96	15310	-31.94	20240105	10220	1.96	20240628	15310	-31.94	20240105	10220	1.96	20240628	0.43	N	082270	500	199 억		2539884	N	N	477	N	00	N
3	20240628	150718	57	100.00	KSQ150	신저가	기계.장비	N	N	N	N		N	10360	-20	5	-0.19	1059682360	102460	89.81	10350	10640	10220	13490	7270	10380	10342.40	6.35	0	-30441	10813	10596	10423	10206	10033	10705	10315	200	3110	500	7880	10	1	39994174	4143	-15.24	3.57	12	0.26	-680.00	2906.00	15310	20240105	-32.33	10220	20240628	1.37	15310	-32.33	20240105	10220	1.37	20240628	15310	-32.33	20240105	10220	1.37	20240628	0.43	N	082270	500	199 억		2539884	N	N	888	N	00	N
4	20240628	140717	57	100.00	KSQ150	신저가	기계.장비	N	N	N	N		N	10300	-80	5	-0.77	811081650	78450	68.77	10350	10640	10220	13490	7270	10380	10338.84	6.35	0	-25953	10813	10596	10423	10206	10033	10705	10315	200	3110	500	7880	10	1	39994174	4119	-15.15	3.54	12	0.20	-680.00	2906.00	15310	20240105	-32.72	10220	20240628	0.78	15310	-32.72	20240105	10220	0.78	20240628	15310	-32.72	20240105	10220	0.78	20240628	0.43	N	082270	500	199 억		2539884	N	N	888	N	00	N
5	20240628	130717	57	100.00	KSQ150	신저가	기계.장비	N	N	N	N		N	10240	-140	5	-1.35	647619750	62538	54.82	10350	10640	10220	13490	7270	10380	10355.62	6.35	0	-14011	10813	10596	10423	10206	10033	10705	10315	200	3110	500	7880	10	1	39994174	4095	-15.06	3.52	12	0.16	-680.00	2906.00	15310	20240105	-33.12	10220	20240628	0.20	15310	-33.12	20240105	10220	0.20	20240628	15310	-33.12	20240105	10220	0.20	20240628	0.43	N	082270	500	199 억		2539884	N	N	888	N	00	N
6	20240628	120716	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10350	-30	5	-0.29	444633630	42791	37.51	10350	10640	10300	13490	7270	10380	10390.82	6.35	0	-12417	10813	10596	10423	10206	10033	10705	10315	200	3110	500	7880	10	1	39994174	4139	-15.22	3.56	12	0.11	-680.00	2906.00	15310	20240105	-32.40	10250	20240618	0.98	15310	-32.40	20240105	10250	0.98	20240618	15310	-32.40	20240105	10250	0.98	20240618	0.43	N	082270	500	199 억		2539884	N	N	888	N	00	N
7	20240628	110705	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10380	0	3	0.00	267888230	25695	22.52	10350	10640	10350	13490	7270	10380	10425.69	6.35	0	-4428	10813	10596	10423	10206	10033	10705	10315	200	3110	500	7880	10	1	39994174	4151	-15.26	3.57	12	0.06	-680.00	2906.00	15310	20240105	-32.20	10250	20240618	1.27	15310	-32.20	20240105	10250	1.27	20240618	15310	-32.20	20240105	10250	1.27	20240618	0.43	N	082270	500	199 억		2539884	N	N	888	N	00	N
8	20240628	100702	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10390	10	2	0.10	135503050	12973	11.37	10350	10640	10350	13490	7270	10380	10445.01	6.35	0	-2531	10813	10596	10423	10206	10033	10705	10315	200	3110	500	7880	10	1	39994174	4155	-15.28	3.58	12	0.03	-680.00	2906.00	15310	20240105	-32.14	10250	20240618	1.37	15310	-32.14	20240105	10250	1.37	20240618	15310	-32.14	20240105	10250	1.37	20240618	0.43	N	082270	500	199 억		2539884	N	N	888	N	00	N
9	20240628	090703	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10500	120	2	1.16	29787880	2863	2.51	10350	10520	10350	13490	7270	10380	10404.43	6.35	0	197	10813	10596	10423	10206	10033	10705	10315	200	3110	500	7880	10	1	39994174	4199	-15.44	3.61	12	0.01	-680.00	2906.00	15310	20240105	-31.42	10250	20240618	2.44	15310	-31.42	20240105	10250	2.44	20240618	15310	-31.42	20240105	10250	2.44	20240618	0.43	N	082270	500	199 억		2539884	N	N	888	N	00	N
10	20240627	160657	57	100.00	KSQ150	신저가	기계.장비	N	N	N	N		N	10380	110	2	1.07	1193659570	113830	136.58	10250	10640	10250	13350	7190	10270	10486.34	6.35	0	-7988	10516	10392	10326	10202	10136	10360	10170	200	3080	500	7800	10	1	39994174	4151	-15.26	3.57	12	0.28	-680.00	2906.00	15310	20240105	-32.20	10250	20240627	1.27	15310	-32.20	20240105	10250	1.27	20240627	15310	-32.20	20240105	10250	1.27	20240627	0.43	N	082270	500	199 억		2539599	N	N	888	N	00	N
11	20240627	150704	57	100.00	KSQ150	신저가	기계.장비	N	N	N	N		N	10410	140	2	1.36	1157110480	110316	132.36	10250	10640	10250	13350	7190	10270	10489.05	6.35	0	-6240	10516	10392	10326	10202	10136	10360	10170	200	3080	500	7800	10	1	39994174	4163	-15.31	3.58	12	0.28	-680.00	2906.00	15310	20240105	-32.01	10250	20240627	1.56	15310	-32.01	20240105	10250	1.56	20240627	15310	-32.01	20240105	10250	1.56	20240627	0.43	N	082270	500	199 억		2539599	N	N	2186	N	00	N
12	20240627	140701	57	100.00	KSQ150	신저가	기계.장비	N	N	N	N		N	10440	170	2	1.66	1082213360	103123	123.73	10250	10640	10250	13350	7190	10270	10494.39	6.35	0	-8338	10516	10392	10326	10202	10136	10360	10170	200	3080	500	7800	10	1	39994174	4175	-15.35	3.59	12	0.26	-680.00	2906.00	15310	20240105	-31.81	10250	20240627	1.85	15310	-31.81	20240105	10250	1.85	20240627	15310	-31.81	20240105	10250	1.85	20240627	0.43	N	082270	500	199 억		2539599	N	N	2186	N	00	N
13	20240627	130701	57	100.00	KSQ150	신저가	기계.장비	N	N	N	N		N	10520	250	2	2.43	1028568120	98004	117.59	10250	10640	10250	13350	7190	10270	10495.16	6.35	0	-8680	10516	10392	10326	10202	10136	10360	10170	200	3080	500	7800	10	1	39994174	4207	-15.47	3.62	12	0.25	-680.00	2906.00	15310	20240105	-31.29	10250	20240627	2.63	15310	-31.29	20240105	10250	2.63	20240627	15310	-31.29	20240105	10250	2.63	20240627	0.43	N	082270	500	199 억		2539599	N	N	2186	N	00	N
14	20240627	120703	57	100.00	KSQ150	신저가	기계.장비	N	N	N	N		N	10600	330	2	3.21	971967570	92639	111.15	10250	10640	10250	13350	7190	10270	10491.99	6.35	0	-9141	10516	10392	10326	10202	10136	10360	10170	200	3080	500	7800	10	1	39994174	4239	-15.59	3.65	12	0.23	-680.00	2906.00	15310	20240105	-30.76	10250	20240627	3.41	15310	-30.76	20240105	10250	3.41	20240627	15310	-30.76	20240105	10250	3.41	20240627	0.43	N	082270	500	199 억		2539599	N	N	2186	N	00	N
15	20240627	110703	57	100.00	KSQ150	신저가	기계.장비	N	N	N	N		N	10560	290	2	2.82	761361510	72744	87.28	10250	10640	10250	13350	7190	10270	10466.31	6.35	0	-7885	10516	10392	10326	10202	10136	10360	10170	200	3080	500	7800	10	1	39994174	4223	-15.53	3.63	12	0.18	-680.00	2906.00	15310	20240105	-31.03	10250	20240627	3.02	15310	-31.03	20240105	10250	3.02	20240627	15310	-31.03	20240105	10250	3.02	20240627	0.43	N	082270	500	199 억		2539599	N	N	2186	N	00	N
16	20240627	100702	57	100.00	KSQ150	신저가	기계.장비	N	N	N	N		N	10560	290	2	2.82	486823910	46752	56.10	10250	10570	10250	13350	7190	10270	10412.90	6.35	0	-7687	10516	10392	10326	10202	10136	10360	10170	200	3080	500	7800	10	1	39994174	4223	-15.53	3.63	12	0.12	-680.00	2906.00	15310	20240105	-31.03	10250	20240627	3.02	15310	-31.03	20240105	10250	3.02	20240627	15310	-31.03	20240105	10250	3.02	20240627	0.43	N	082270	500	199 억		2539599	N	N	2186	N	00	N
17	20240627	090701	57	100.00	KSQ150	신저가	기계.장비	N	N	N	N		N	10290	20	2	0.19	43713370	4254	5.10	10250	10310	10250	13350	7190	10270	10275.83	6.35	0	-1509	10516	10392	10326	10202	10136	10360	10170	200	3080	500	7800	10	1	39994174	4115	-15.13	3.54	12	0.01	-680.00	2906.00	15310	20240105	-32.79	10250	20240627	0.39	15310	-32.79	20240105	10250	0.39	20240627	15310	-32.79	20240105	10250	0.39	20240627	0.43	N	082270	500	199 억		2539599	N	N	2186	N	00	N
18	20240626	160659	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10270	-50	5	-0.48	859269090	83238	130.81	10320	10450	10260	13410	7230	10320	10323.09	6.33	0	7106	10520	10420	10340	10240	10160	10380	10200	200	3090	500	7840	10	1	39994174	4107	-15.10	3.53	12	0.21	-680.00	2906.00	15310	20240105	-32.92	10250	20240618	0.20	15310	-32.92	20240105	10250	0.20	20240618	15310	-32.92	20240105	10250	0.20	20240618	0.43	N	082270	500	199 억		2532087	N	N	2186	N	00	N
19	20240626	150701	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10340	20	2	0.19	801234380	77595	121.95	10320	10450	10260	13410	7230	10320	10325.85	6.33	0	7374	10520	10420	10340	10240	10160	10380	10200	200	3090	500	7840	10	1	39994174	4135	-15.21	3.56	12	0.19	-680.00	2906.00	15310	20240105	-32.46	10250	20240618	0.88	15310	-32.46	20240105	10250	0.88	20240618	15310	-32.46	20240105	10250	0.88	20240618	0.43	N	082270	500	199 억		2532087	N	N	104	N	00	N
20	20240626	140700	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10350	30	2	0.29	421047860	40688	63.94	10320	10450	10280	13410	7230	10320	10348.21	6.33	0	5153	10520	10420	10340	10240	10160	10380	10200	200	3090	500	7840	10	1	39994174	4139	-15.22	3.56	12	0.10	-680.00	2906.00	15310	20240105	-32.40	10250	20240618	0.98	15310	-32.40	20240105	10250	0.98	20240618	15310	-32.40	20240105	10250	0.98	20240618	0.43	N	082270	500	199 억		2532087	N	N	104	N	00	N
21	20240626	130701	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10370	50	2	0.48	307054950	29692	46.66	10320	10450	10280	13410	7230	10320	10341.34	6.33	0	-1008	10520	10420	10340	10240	10160	10380	10200	200	3090	500	7840	10	1	39994174	4147	-15.25	3.57	12	0.07	-680.00	2906.00	15310	20240105	-32.27	10250	20240618	1.17	15310	-32.27	20240105	10250	1.17	20240618	15310	-32.27	20240105	10250	1.17	20240618	0.43	N	082270	500	199 억		2532087	N	N	104	N	00	N
22	20240626	120700	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10380	60	2	0.58	295639590	28590	44.93	10320	10450	10280	13410	7230	10320	10340.66	6.33	0	-1170	10520	10420	10340	10240	10160	10380	10200	200	3090	500	7840	10	1	39994174	4151	-15.26	3.57	12	0.07	-680.00	2906.00	15310	20240105	-32.20	10250	20240618	1.27	15310	-32.20	20240105	10250	1.27	20240618	15310	-32.20	20240105	10250	1.27	20240618	0.43	N	082270	500	199 억		2532087	N	N	104	N	00	N
23	20240626	110701	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10360	40	2	0.39	206282220	19985	31.41	10320	10450	10280	13410	7230	10320	10321.85	6.33	0	-2764	10520	10420	10340	10240	10160	10380	10200	200	3090	500	7840	10	1	39994174	4143	-15.24	3.57	12	0.05	-680.00	2906.00	15310	20240105	-32.33	10250	20240618	1.07	15310	-32.33	20240105	10250	1.07	20240618	15310	-32.33	20240105	10250	1.07	20240618	0.43	N	082270	500	199 억		2532087	N	N	104	N	00	N
24	20240626	100700	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10350	30	2	0.29	119963350	11642	18.30	10320	10370	10280	13410	7230	10320	10304.36	6.33	0	-2205	10520	10420	10340	10240	10160	10380	10200	200	3090	500	7840	10	1	39994174	4139	-15.22	3.56	12	0.03	-680.00	2906.00	15310	20240105	-32.40	10250	20240618	0.98	15310	-32.40	20240105	10250	0.98	20240618	15310	-32.40	20240105	10250	0.98	20240618	0.43	N	082270	500	199 억		2532087	N	N	104	N	00	N
25	20240626	090701	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10310	-10	5	-0.10	8536100	826	1.30	10320	10370	10310	13410	7230	10320	10334.26	6.33	0	125	10520	10420	10340	10240	10160	10380	10200	200	3090	500	7840	10	1	39994174	4123	-15.16	3.55	12	0.00	-680.00	2906.00	15310	20240105	-32.66	10250	20240618	0.59	15310	-32.66	20240105	10250	0.59	20240618	15310	-32.66	20240105	10250	0.59	20240618	0.43	N	082270	500	199 억		2532087	N	N	104	N	00	N
26	20240625	160659	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10320	-60	5	-0.58	652956620	63359	90.88	10410	10440	10260	13490	7270	10380	10305.66	6.39	0	-22338	10586	10482	10386	10282	10186	10435	10235	200	3110	500	7880	10	1	39994174	4127	-15.18	3.55	12	0.16	-680.00	2906.00	15310	20240105	-32.59	10250	20240618	0.68	15310	-32.59	20240105	10250	0.68	20240618	15310	-32.59	20240105	10250	0.68	20240618	0.43	N	082270	500	199 억		2554140	N	N	104	N	00	N
27	20240625	150655	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10320	-60	5	-0.58	497249910	48257	69.22	10410	10440	10260	13490	7270	10380	10304.20	6.39	0	-16319	10586	10482	10386	10282	10186	10435	10235	200	3110	500	7880	10	1	39994174	4127	-15.18	3.55	12	0.12	-680.00	2906.00	15310	20240105	-32.59	10250	20240618	0.68	15310	-32.59	20240105	10250	0.68	20240618	15310	-32.59	20240105	10250	0.68	20240618	0.43	N	082270	500	199 억		2554140	N	N	320	N	00	N
28	20240625	140659	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10290	-90	5	-0.87	457367290	44381	63.66	10410	10440	10260	13490	7270	10380	10305.48	6.39	0	-14343	10586	10482	10386	10282	10186	10435	10235	200	3110	500	7880	10	1	39994174	4115	-15.13	3.54	12	0.11	-680.00	2906.00	15310	20240105	-32.79	10250	20240618	0.39	15310	-32.79	20240105	10250	0.39	20240618	15310	-32.79	20240105	10250	0.39	20240618	0.43	N	082270	500	199 억		2554140	N	N	320	N	00	N
29	20240625	130700	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10290	-90	5	-0.87	350292130	33962	48.71	10410	10440	10280	13490	7270	10380	10314.24	6.39	0	-10218	10586	10482	10386	10282	10186	10435	10235	200	3110	500	7880	10	1	39994174	4115	-15.13	3.54	12	0.08	-680.00	2906.00	15310	20240105	-32.79	10250	20240618	0.39	15310	-32.79	20240105	10250	0.39	20240618	15310	-32.79	20240105	10250	0.39	20240618	0.43	N	082270	500	199 억		2554140	N	N	320	N	00	N
30	20240625	120703	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10290	-90	5	-0.87	280309000	27166	38.96	10410	10440	10280	13490	7270	10380	10318.38	6.39	0	-7507	10586	10482	10386	10282	10186	10435	10235	200	3110	500	7880	10	1	39994174	4115	-15.13	3.54	12	0.07	-680.00	2906.00	15310	20240105	-32.79	10250	20240618	0.39	15310	-32.79	20240105	10250	0.39	20240618	15310	-32.79	20240105	10250	0.39	20240618	0.43	N	082270	500	199 억		2554140	N	N	320	N	00	N
31	20240625	110702	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10330	-50	5	-0.48	205202880	19875	28.51	10410	10440	10290	13490	7270	10380	10324.67	6.39	0	-2664	10586	10482	10386	10282	10186	10435	10235	200	3110	500	7880	10	1	39994174	4131	-15.19	3.55	12	0.05	-680.00	2906.00	15310	20240105	-32.53	10250	20240618	0.78	15310	-32.53	20240105	10250	0.78	20240618	15310	-32.53	20240105	10250	0.78	20240618	0.43	N	082270	500	199 억		2554140	N	N	320	N	00	N
32	20240625	100659	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10300	-80	5	-0.77	182097840	17634	25.29	10410	10440	10290	13490	7270	10380	10326.52	6.39	0	-2243	10586	10482	10386	10282	10186	10435	10235	200	3110	500	7880	10	1	39994174	4119	-15.15	3.54	12	0.04	-680.00	2906.00	15310	20240105	-32.72	10250	20240618	0.49	15310	-32.72	20240105	10250	0.49	20240618	15310	-32.72	20240105	10250	0.49	20240618	0.43	N	082270	500	199 억		2554140	N	N	320	N	00	N
33	20240625	090659	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10370	-10	5	-0.10	20158650	1939	2.78	10410	10410	10330	13490	7270	10380	10396.42	6.39	0	-1509	10586	10482	10386	10282	10186	10435	10235	200	3110	500	7880	10	1	39994174	4147	-15.25	3.57	12	0.00	-680.00	2906.00	15310	20240105	-32.27	10250	20240618	1.17	15310	-32.27	20240105	10250	1.17	20240618	15310	-32.27	20240105	10250	1.17	20240618	0.43	N	082270	500	199 억		2554140	N	N	320	N	00	N
34	20240624	160656	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10380	-20	5	-0.19	719890430	69381	75.17	10410	10490	10290	13520	7280	10400	10375.90	6.39	0	-16920	10600	10500	10420	10320	10240	10460	10280	200	3120	500	7900	10	1	39994174	4151	-15.26	3.57	12	0.17	-680.00	2906.00	15310	20240105	-32.20	10250	20240618	1.27	15310	-32.20	20240105	10250	1.27	20240618	15310	-32.20	20240105	10250	1.27	20240618	0.41	N	082270	500	199 억		2556940	N	N	320	N	00	N
35	20240624	150658	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10380	-20	5	-0.19	631125000	60812	65.88	10410	10490	10290	13520	7280	10400	10378.30	6.39	0	-15580	10600	10500	10420	10320	10240	10460	10280	200	3120	500	7900	10	1	39994174	4151	-15.26	3.57	12	0.15	-680.00	2906.00	15310	20240105	-32.20	10250	20240618	1.27	15310	-32.20	20240105	10250	1.27	20240618	15310	-32.20	20240105	10250	1.27	20240618	0.41	N	082270	500	199 억		2556940	N	N	4421	N	00	N
36	20240624	140658	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10420	20	2	0.19	569370560	54861	59.44	10410	10490	10290	13520	7280	10400	10378.42	6.39	0	-15741	10600	10500	10420	10320	10240	10460	10280	200	3120	500	7900	10	1	39994174	4167	-15.32	3.59	12	0.14	-680.00	2906.00	15310	20240105	-31.94	10250	20240618	1.66	15310	-31.94	20240105	10250	1.66	20240618	15310	-31.94	20240105	10250	1.66	20240618	0.41	N	082270	500	199 억		2556940	N	N	4421	N	00	N
37	20240624	130656	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10370	-30	5	-0.29	500965970	48262	52.29	10410	10490	10290	13520	7280	10400	10380.13	6.39	0	-15016	10600	10500	10420	10320	10240	10460	10280	200	3120	500	7900	10	1	39994174	4147	-15.25	3.57	12	0.12	-680.00	2906.00	15310	20240105	-32.27	10250	20240618	1.17	15310	-32.27	20240105	10250	1.17	20240618	15310	-32.27	20240105	10250	1.17	20240618	0.41	N	082270	500	199 억		2556940	N	N	4421	N	00	N
38	20240624	120657	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10420	20	2	0.19	432975210	41727	45.21	10410	10490	10290	13520	7280	10400	10376.38	6.39	0	-14041	10600	10500	10420	10320	10240	10460	10280	200	3120	500	7900	10	1	39994174	4167	-15.32	3.59	12	0.10	-680.00	2906.00	15310	20240105	-31.94	10250	20240618	1.66	15310	-31.94	20240105	10250	1.66	20240618	15310	-31.94	20240105	10250	1.66	20240618	0.41	N	082270	500	199 억		2556940	N	N	4421	N	00	N
39	20240624	110700	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10400	0	3	0.00	285578610	27634	29.94	10410	10440	10290	13520	7280	10400	10334.32	6.39	0	-12987	10600	10500	10420	10320	10240	10460	10280	200	3120	500	7900	10	1	39994174	4159	-15.29	3.58	12	0.07	-680.00	2906.00	15310	20240105	-32.07	10250	20240618	1.46	15310	-32.07	20240105	10250	1.46	20240618	15310	-32.07	20240105	10250	1.46	20240618	0.41	N	082270	500	199 억		2556940	N	N	4421	N	00	N
40	20240624	100657	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10330	-70	5	-0.67	186827530	18077	19.58	10410	10440	10290	13520	7280	10400	10335.10	6.39	0	-8994	10600	10500	10420	10320	10240	10460	10280	200	3120	500	7900	10	1	39994174	4131	-15.19	3.55	12	0.05	-680.00	2906.00	15310	20240105	-32.53	10250	20240618	0.78	15310	-32.53	20240105	10250	0.78	20240618	15310	-32.53	20240105	10250	0.78	20240618	0.41	N	082270	500	199 억		2556940	N	N	4421	N	00	N
41	20240624	090658	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10360	-40	5	-0.38	40039010	3854	4.18	10410	10440	10330	13520	7280	10400	10388.95	6.39	0	-1252	10600	10500	10420	10320	10240	10460	10280	200	3120	500	7900	10	1	39994174	4143	-15.24	3.57	12	0.01	-680.00	2906.00	15310	20240105	-32.33	10250	20240618	1.07	15310	-32.33	20240105	10250	1.07	20240618	15310	-32.33	20240105	10250	1.07	20240618	0.41	N	082270	500	199 억		2556940	N	N	4421	N	00	N
42	20240621	160635	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10400	-70	5	-0.67	958527070	92110	104.39	10490	10520	10340	13610	7330	10470	10406.34	6.45	0	-30611	10716	10592	10526	10402	10336	10565	10375	200	3140	500	7950	10	1	39994174	4159	-15.29	3.58	12	0.23	-680.00	2906.00	15310	20240105	-32.07	10250	20240618	1.46	15310	-32.07	20240105	10250	1.46	20240618	15310	-32.07	20240105	10250	1.46	20240618	0.44	N	082270	500	199 억		2581084	N	N	4421	N	00	N
43	20240621	150634	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10370	-100	5	-0.96	702635110	67535	76.54	10490	10520	10340	13610	7330	10470	10404.01	6.45	0	-24250	10716	10592	10526	10402	10336	10565	10375	200	3140	500	7950	10	1	39994174	4147	-15.25	3.57	12	0.17	-680.00	2906.00	15310	20240105	-32.27	10250	20240618	1.17	15310	-32.27	20240105	10250	1.17	20240618	15310	-32.27	20240105	10250	1.17	20240618	0.44	N	082270	500	199 억		2581084	N	N	3016	N	00	N
44	20240621	140635	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10410	-60	5	-0.57	500985280	48076	54.48	10490	10520	10360	13610	7330	10470	10420.69	6.45	0	-17332	10716	10592	10526	10402	10336	10565	10375	200	3140	500	7950	10	1	39994174	4163	-15.31	3.58	12	0.12	-680.00	2906.00	15310	20240105	-32.01	10250	20240618	1.56	15310	-32.01	20240105	10250	1.56	20240618	15310	-32.01	20240105	10250	1.56	20240618	0.44	N	082270	500	199 억		2581084	N	N	3016	N	00	N
45	20240621	130636	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10400	-70	5	-0.67	451394710	43310	49.08	10490	10520	10360	13610	7330	10470	10422.41	6.45	0	-15635	10716	10592	10526	10402	10336	10565	10375	200	3140	500	7950	10	1	39994174	4159	-15.29	3.58	12	0.11	-680.00	2906.00	15310	20240105	-32.07	10250	20240618	1.46	15310	-32.07	20240105	10250	1.46	20240618	15310	-32.07	20240105	10250	1.46	20240618	0.44	N	082270	500	199 억		2581084	N	N	3016	N	00	N
46	20240621	120639	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10400	-70	5	-0.67	438229460	42043	47.65	10490	10520	10360	13610	7330	10470	10423.36	6.45	0	-14477	10716	10592	10526	10402	10336	10565	10375	200	3140	500	7950	10	1	39994174	4159	-15.29	3.58	12	0.11	-680.00	2906.00	15310	20240105	-32.07	10250	20240618	1.46	15310	-32.07	20240105	10250	1.46	20240618	15310	-32.07	20240105	10250	1.46	20240618	0.44	N	082270	500	199 억		2581084	N	N	3016	N	00	N
47	20240621	110636	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10430	-40	5	-0.38	350497800	33600	38.08	10490	10520	10380	13610	7330	10470	10431.48	6.45	0	-14412	10716	10592	10526	10402	10336	10565	10375	200	3140	500	7950	10	1	39994174	4171	-15.34	3.59	12	0.08	-680.00	2906.00	15310	20240105	-31.87	10250	20240618	1.76	15310	-31.87	20240105	10250	1.76	20240618	15310	-31.87	20240105	10250	1.76	20240618	0.44	N	082270	500	199 억		2581084	N	N	3016	N	00	N
48	20240621	100635	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10490	20	2	0.19	287244390	27545	31.22	10490	10520	10380	13610	7330	10470	10428.19	6.45	0	-14191	10716	10592	10526	10402	10336	10565	10375	200	3140	500	7950	10	1	39994174	4195	-15.43	3.61	12	0.07	-680.00	2906.00	15310	20240105	-31.48	10250	20240618	2.34	15310	-31.48	20240105	10250	2.34	20240618	15310	-31.48	20240105	10250	2.34	20240618	0.44	N	082270	500	199 억		2581084	N	N	3016	N	00	N
49	20240621	090638	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10460	-10	5	-0.10	50745260	4849	5.50	10490	10520	10400	13610	7330	10470	10465.10	6.45	0	-4592	10716	10592	10526	10402	10336	10565	10375	200	3140	500	7950	10	1	39994174	4183	-15.38	3.60	12	0.01	-680.00	2906.00	15310	20240105	-31.68	10250	20240618	2.05	15310	-31.68	20240105	10250	2.05	20240618	15310	-31.68	20240105	10250	2.05	20240618	0.44	N	082270	500	199 억		2581084	N	N	3016	N	00	N
50	20240620	160632	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10470	-110	5	-1.04	925023420	87981	74.56	10470	10650	10460	13750	7410	10580	10513.90	6.48	0	-11638	10886	10732	10546	10392	10206	10810	10470	200	3170	500	8040	10	1	39994174	4187	-15.40	3.60	12	0.22	-680.00	2906.00	15310	20240105	-31.61	10250	20240618	2.15	15310	-31.61	20240105	10250	2.15	20240618	15310	-31.61	20240105	10250	2.15	20240618	0.45	N	082270	500	199 억		2591838	N	N	3016	N	00	N
51	20240620	150634	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10520	-60	5	-0.57	714276270	68010	57.63	10470	10650	10460	13750	7410	10580	10502.52	6.48	0	-3821	10886	10732	10546	10392	10206	10810	10470	200	3170	500	8040	10	1	39994174	4207	-15.47	3.62	12	0.17	-680.00	2906.00	15310	20240105	-31.29	10250	20240618	2.63	15310	-31.29	20240105	10250	2.63	20240618	15310	-31.29	20240105	10250	2.63	20240618	0.45	N	082270	500	199 억		2591838	N	N	2063	N	00	N
52	20240620	140634	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10510	-70	5	-0.66	564143120	53716	45.52	10470	10650	10460	13750	7410	10580	10502.33	6.48	0	-4430	10886	10732	10546	10392	10206	10810	10470	200	3170	500	8040	10	1	39994174	4203	-15.46	3.62	12	0.13	-680.00	2906.00	15310	20240105	-31.35	10250	20240618	2.54	15310	-31.35	20240105	10250	2.54	20240618	15310	-31.35	20240105	10250	2.54	20240618	0.45	N	082270	500	199 억		2591838	N	N	2063	N	00	N
53	20240620	130634	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10550	-30	5	-0.28	513881920	48936	41.47	10470	10650	10460	13750	7410	10580	10501.10	6.48	0	-5471	10886	10732	10546	10392	10206	10810	10470	200	3170	500	8040	10	1	39994174	4219	-15.51	3.63	12	0.12	-680.00	2906.00	15310	20240105	-31.09	10250	20240618	2.93	15310	-31.09	20240105	10250	2.93	20240618	15310	-31.09	20240105	10250	2.93	20240618	0.45	N	082270	500	199 억		2591838	N	N	2063	N	00	N
54	20240620	120633	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10540	-40	5	-0.38	449303890	42790	36.26	10470	10650	10460	13750	7410	10580	10500.21	6.48	0	-7954	10886	10732	10546	10392	10206	10810	10470	200	3170	500	8040	10	1	39994174	4215	-15.50	3.63	12	0.11	-680.00	2906.00	15310	20240105	-31.16	10250	20240618	2.83	15310	-31.16	20240105	10250	2.83	20240618	15310	-31.16	20240105	10250	2.83	20240618	0.45	N	082270	500	199 억		2591838	N	N	2063	N	00	N
55	20240620	110635	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10500	-80	5	-0.76	358251100	34125	28.92	10470	10650	10460	13750	7410	10580	10498.20	6.48	0	-5972	10886	10732	10546	10392	10206	10810	10470	200	3170	500	8040	10	1	39994174	4199	-15.44	3.61	12	0.09	-680.00	2906.00	15310	20240105	-31.42	10250	20240618	2.44	15310	-31.42	20240105	10250	2.44	20240618	15310	-31.42	20240105	10250	2.44	20240618	0.45	N	082270	500	199 억		2591838	N	N	2063	N	00	N
56	20240620	100635	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10490	-90	5	-0.85	227661180	21668	18.36	10470	10650	10470	13750	7410	10580	10506.79	6.48	0	-2052	10886	10732	10546	10392	10206	10810	10470	200	3170	500	8040	10	1	39994174	4195	-15.43	3.61	12	0.05	-680.00	2906.00	15310	20240105	-31.48	10250	20240618	2.34	15310	-31.48	20240105	10250	2.34	20240618	15310	-31.48	20240105	10250	2.34	20240618	0.45	N	082270	500	199 억		2591838	N	N	2063	N	00	N
57	20240620	090641	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10520	-60	5	-0.57	61569770	5876	4.98	10470	10650	10470	13750	7410	10580	10478.18	6.48	0	-530	10886	10732	10546	10392	10206	10810	10470	200	3170	500	8040	10	1	39994174	4207	-15.47	3.62	12	0.01	-680.00	2906.00	15310	20240105	-31.29	10250	20240618	2.63	15310	-31.29	20240105	10250	2.63	20240618	15310	-31.29	20240105	10250	2.63	20240618	0.45	N	082270	500	199 억		2591838	N	N	2063	N	00	N
58	20240619	160631	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10580	120	2	1.15	1245488470	117996	86.76	10510	10700	10360	13590	7330	10460	10555.34	6.49	0	-8048	10786	10622	10436	10272	10086	10705	10355	200	3130	500	7940	10	1	39994174	4231	-15.56	3.64	12	0.30	-680.00	2906.00	15510	20230613	-31.79	10250	20240618	3.22	15310	-30.89	20240105	10250	3.22	20240618	15310	-30.89	20240105	10250	3.22	20240618	0.45	N	082270	500	199 억		2596353	N	N	2063	N	00	N
59	20240619	150630	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10500	40	2	0.38	1131649980	107179	78.81	10510	10700	10360	13590	7330	10460	10558.50	6.49	0	-4866	10786	10622	10436	10272	10086	10705	10355	200	3130	500	7940	10	1	39994174	4199	-15.44	3.61	12	0.27	-680.00	2906.00	15510	20230613	-32.30	10250	20240618	2.44	15310	-31.42	20240105	10250	2.44	20240618	15310	-31.42	20240105	10250	2.44	20240618	0.45	N	082270	500	199 억		2596353	N	N	2740	N	00	N
60	20240619	140635	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10650	190	2	1.82	1011534880	95832	70.47	10510	10700	10360	13590	7330	10460	10555.29	6.49	0	1878	10786	10622	10436	10272	10086	10705	10355	200	3130	500	7940	10	1	39994174	4259	-15.66	3.66	12	0.24	-680.00	2906.00	15510	20230613	-31.33	10250	20240618	3.90	15310	-30.44	20240105	10250	3.90	20240618	15310	-30.44	20240105	10250	3.90	20240618	0.45	N	082270	500	199 억		2596353	N	N	2740	N	00	N
61	20240619	130630	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10690	230	2	2.20	923462070	87565	64.39	10510	10700	10360	13590	7330	10460	10546.02	6.49	0	6424	10786	10622	10436	10272	10086	10705	10355	200	3130	500	7940	10	1	39994174	4275	-15.72	3.68	12	0.22	-680.00	2906.00	15510	20230613	-31.08	10250	20240618	4.29	15310	-30.18	20240105	10250	4.29	20240618	15310	-30.18	20240105	10250	4.29	20240618	0.45	N	082270	500	199 억		2596353	N	N	2740	N	00	N
62	20240619	120630	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10630	170	2	1.63	758628500	72111	53.02	10510	10700	10360	13590	7330	10460	10520.29	6.49	0	6322	10786	10622	10436	10272	10086	10705	10355	200	3130	500	7940	10	1	39994174	4251	-15.63	3.66	12	0.18	-680.00	2906.00	15510	20230613	-31.46	10250	20240618	3.71	15310	-30.57	20240105	10250	3.71	20240618	15310	-30.57	20240105	10250	3.71	20240618	0.45	N	082270	500	199 억		2596353	N	N	2740	N	00	N
63	20240619	110631	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10580	120	2	1.15	520131430	49699	36.54	10510	10590	10360	13590	7330	10460	10465.63	6.49	0	7460	10786	10622	10436	10272	10086	10705	10355	200	3130	500	7940	10	1	39994174	4231	-15.56	3.64	12	0.12	-680.00	2906.00	15510	20230613	-31.79	10250	20240618	3.22	15310	-30.89	20240105	10250	3.22	20240618	15310	-30.89	20240105	10250	3.22	20240618	0.45	N	082270	500	199 억		2596353	N	N	2740	N	00	N
64	20240619	100633	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10390	-70	5	-0.67	234634390	22473	16.52	10510	10550	10370	13590	7330	10460	10440.72	6.49	0	1301	10786	10622	10436	10272	10086	10705	10355	200	3130	500	7940	10	1	39994174	4155	-15.28	3.58	12	0.06	-680.00	2906.00	15510	20230613	-33.01	10250	20240618	1.37	15310	-32.14	20240105	10250	1.37	20240618	15310	-32.14	20240105	10250	1.37	20240618	0.45	N	082270	500	199 억		2596353	N	N	2740	N	00	N
65	20240619	090640	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10370	-90	5	-0.86	20918440	2005	1.47	10510	10510	10370	13590	7330	10460	10433.14	6.49	0	339	10786	10622	10436	10272	10086	10705	10355	200	3130	500	7940	10	1	39994174	4147	-15.25	3.57	12	0.01	-680.00	2906.00	15510	20230613	-33.14	10250	20240618	1.17	15310	-32.27	20240105	10250	1.17	20240618	15310	-32.27	20240105	10250	1.17	20240618	0.45	N	082270	500	199 억		2596353	N	N	2740	N	00	N
66	20240618	160627	57	100.00	KSQ150	신저가	기계.장비	N	N	N	N		N	10460	20	2	0.19	1407931770	135922	135.47	10410	10600	10250	13570	7310	10440	10358.38	6.59	0	-39971	10713	10576	10463	10326	10213	10520	10270	200	3130	500	7930	10	1	39994174	4183	-15.38	3.60	12	0.34	-680.00	2906.00	15750	20230612	-33.59	10250	20240618	2.05	15310	-31.68	20240105	10250	2.05	20240618	15310	-31.68	20240105	10250	2.05	20240618	0.43	N	082270	500	199 억		2635082	N	N	2740	N	00	N
67	20240618	150625	57	100.00	KSQ150	신저가	기계.장비	N	N	N	N		N	10280	-160	5	-1.53	1104151550	106772	106.42	10410	10600	10250	13570	7310	10440	10341.21	6.59	0	-28435	10713	10576	10463	10326	10213	10520	10270	200	3130	500	7930	10	1	39994174	4111	-15.12	3.54	12	0.27	-680.00	2906.00	15750	20230612	-34.73	10250	20240618	0.29	15310	-32.85	20240105	10250	0.29	20240618	15310	-32.85	20240105	10250	0.29	20240618	0.43	N	082270	500	199 억		2635082	N	N	734	N	00	N
68	20240618	140628	57	100.00	KSQ150	신저가	기계.장비	N	N	N	N		N	10290	-150	5	-1.44	920049090	88881	88.59	10410	10600	10250	13570	7310	10440	10351.47	6.59	0	-24478	10713	10576	10463	10326	10213	10520	10270	200	3130	500	7930	10	1	39994174	4115	-15.13	3.54	12	0.22	-680.00	2906.00	15750	20230612	-34.67	10250	20240618	0.39	15310	-32.79	20240105	10250	0.39	20240618	15310	-32.79	20240105	10250	0.39	20240618	0.43	N	082270	500	199 억		2635082	N	N	734	N	00	N
69	20240618	130631	57	100.00	KSQ150	신저가	기계.장비	N	N	N	N		N	10280	-160	5	-1.53	845438350	81625	81.36	10410	10600	10250	13570	7310	10440	10357.59	6.59	0	-24175	10713	10576	10463	10326	10213	10520	10270	200	3130	500	7930	10	1	39994174	4111	-15.12	3.54	12	0.20	-680.00	2906.00	15750	20230612	-34.73	10250	20240618	0.29	15310	-32.85	20240105	10250	0.29	20240618	15310	-32.85	20240105	10250	0.29	20240618	0.43	N	082270	500	199 억		2635082	N	N	734	N	00	N
70	20240618	120632	57	100.00	KSQ150	신저가	기계.장비	N	N	N	N		N	10310	-130	5	-1.25	628472090	60543	60.34	10410	10600	10310	13570	7310	10440	10380.59	6.59	0	-19881	10713	10576	10463	10326	10213	10520	10270	200	3130	500	7930	10	1	39994174	4123	-15.16	3.55	12	0.15	-680.00	2906.00	15750	20230612	-34.54	10310	20240618	0.00	15310	-32.66	20240105	10310	0.00	20240618	15310	-32.66	20240105	10310	0.00	20240618	0.43	N	082270	500	199 억		2635082	N	N	734	N	00	N
71	20240618	110628	57	100.00	KSQ150	신저가	기계.장비	N	N	N	N		N	10370	-70	5	-0.67	522315970	50270	50.10	10410	10600	10330	13570	7310	10440	10390.21	6.59	0	-14787	10713	10576	10463	10326	10213	10520	10270	200	3130	500	7930	10	1	39994174	4147	-15.25	3.57	12	0.13	-680.00	2906.00	15750	20230612	-34.16	10330	20240618	0.39	15310	-32.27	20240105	10330	0.39	20240618	15310	-32.27	20240105	10330	0.39	20240618	0.43	N	082270	500	199 억		2635082	N	N	734	N	00	N
72	20240618	100629	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10410	-30	5	-0.29	239148210	22949	22.87	10410	10600	10360	13570	7310	10440	10420.86	6.59	0	-6544	10713	10576	10463	10326	10213	10520	10270	200	3130	500	7930	10	1	39994174	4163	-15.31	3.58	12	0.06	-680.00	2906.00	15750	20230612	-33.90	10350	20240617	0.58	15310	-32.01	20240105	10350	0.58	20240617	15310	-32.01	20240105	10350	0.58	20240617	0.43	N	082270	500	199 억		2635082	N	N	734	N	00	N
73	20240618	090635	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10430	-10	5	-0.10	28897140	2774	2.76	10410	10600	10410	13570	7310	10440	10417.14	6.59	0	621	10713	10576	10463	10326	10213	10520	10270	200	3130	500	7930	10	1	39994174	4171	-15.34	3.59	12	0.01	-680.00	2906.00	15750	20230612	-33.78	10350	20240617	0.77	15310	-31.87	20240105	10350	0.77	20240617	15310	-31.87	20240105	10350	0.77	20240617	0.43	N	082270	500	199 억		2635082	N	N	734	N	00	N
74	20240617	160623	57	100.00	KSQ150	신저가	기계.장비	N	N	N	N		N	10440	-90	5	-0.85	1050866340	100329	80.94	10500	10600	10350	13680	7380	10530	10474.20	6.68	0	-30309	10930	10730	10630	10430	10330	10680	10380	200	3150	500	8000	10	1	39994174	4175	-15.35	3.59	12	0.25	-680.00	2906.00	15800	20230609	-33.92	10350	20240617	0.87	15310	-31.81	20240105	10350	0.87	20240617	15310	-31.81	20240105	10350	0.87	20240617	0.44	N	082270	500	199 억		2671903	N	N	734	N	00	N
75	20240617	150628	57	100.00	KSQ150	신저가	기계.장비	N	N	N	N		N	10500	-30	5	-0.28	717928400	68638	55.37	10500	10600	10350	13680	7380	10530	10459.63	6.68	0	-16618	10930	10730	10630	10430	10330	10680	10380	200	3150	500	8000	10	1	39994174	4199	-15.44	3.61	12	0.17	-680.00	2906.00	15800	20230609	-33.54	10350	20240617	1.45	15310	-31.42	20240105	10350	1.45	20240617	15310	-31.42	20240105	10350	1.45	20240617	0.44	N	082270	500	199 억		2671903	N	N	3073	N	00	N
76	20240617	140621	57	100.00	KSQ150	신저가	기계.장비	N	N	N	N		N	10480	-50	5	-0.47	536323690	51270	41.36	10500	10600	10350	13680	7380	10530	10460.77	6.68	0	-12538	10930	10730	10630	10430	10330	10680	10380	200	3150	500	8000	10	1	39994174	4191	-15.41	3.61	12	0.13	-680.00	2906.00	15800	20230609	-33.67	10350	20240617	1.26	15310	-31.55	20240105	10350	1.26	20240617	15310	-31.55	20240105	10350	1.26	20240617	0.44	N	082270	500	199 억		2671903	N	N	3073	N	00	N
77	20240617	130621	57	100.00	KSQ150	신저가	기계.장비	N	N	N	N		N	10460	-70	5	-0.66	478563810	45756	36.91	10500	10600	10350	13680	7380	10530	10459.04	6.68	0	-11234	10930	10730	10630	10430	10330	10680	10380	200	3150	500	8000	10	1	39994174	4183	-15.38	3.60	12	0.11	-680.00	2906.00	15800	20230609	-33.80	10350	20240617	1.06	15310	-31.68	20240105	10350	1.06	20240617	15310	-31.68	20240105	10350	1.06	20240617	0.44	N	082270	500	199 억		2671903	N	N	3073	N	00	N
78	20240617	120623	57	100.00	KSQ150	신저가	기계.장비	N	N	N	N		N	10470	-60	5	-0.57	414527050	39639	31.98	10500	10600	10350	13680	7380	10530	10457.56	6.68	0	-9691	10930	10730	10630	10430	10330	10680	10380	200	3150	500	8000	10	1	39994174	4187	-15.40	3.60	12	0.10	-680.00	2906.00	15800	20230609	-33.73	10350	20240617	1.16	15310	-31.61	20240105	10350	1.16	20240617	15310	-31.61	20240105	10350	1.16	20240617	0.44	N	082270	500	199 억		2671903	N	N	3073	N	00	N
79	20240617	110617	57	100.00	KSQ150	신저가	기계.장비	N	N	N	N		N	10480	-50	5	-0.47	365664680	34975	28.22	10500	10600	10350	13680	7380	10530	10455.03	6.68	0	-8731	10930	10730	10630	10430	10330	10680	10380	200	3150	500	8000	10	1	39994174	4191	-15.41	3.61	12	0.09	-680.00	2906.00	15800	20230609	-33.67	10350	20240617	1.26	15310	-31.55	20240105	10350	1.26	20240617	15310	-31.55	20240105	10350	1.26	20240617	0.44	N	082270	500	199 억		2671903	N	N	3073	N	00	N
80	20240617	100618	57	100.00	KSQ150	신저가	기계.장비	N	N	N	N		N	10450	-80	5	-0.76	246053810	23553	19.00	10500	10600	10350	13680	7380	10530	10446.81	6.68	0	-7470	10930	10730	10630	10430	10330	10680	10380	200	3150	500	8000	10	1	39994174	4179	-15.37	3.60	12	0.06	-680.00	2906.00	15800	20230609	-33.86	10350	20240617	0.97	15310	-31.74	20240105	10350	0.97	20240617	15310	-31.74	20240105	10350	0.97	20240617	0.44	N	082270	500	199 억		2671903	N	N	3073	N	00	N
81	20240617	090622	57	100.00	KSQ150	신저가	기계.장비	N	N	N	N		N	10400	-130	5	-1.23	39948450	3826	3.09	10500	10600	10350	13680	7380	10530	10441.31	6.68	0	-2527	10930	10730	10630	10430	10330	10680	10380	200	3150	500	8000	10	1	39994174	4159	-15.29	3.58	12	0.01	-680.00	2906.00	15800	20230609	-34.18	10350	20240617	0.48	15310	-32.07	20240105	10350	0.48	20240617	15310	-32.07	20240105	10350	0.48	20240617	0.44	N	082270	500	199 억		2671903	N	N	3073	N	00	N
82	20240614	160528	57	100.00	KSQ150	신저가	기계.장비	N	N	N	N		N	10530	-300	5	-2.77	1319391710	123914	36.88	10830	10830	10530	14070	7590	10830	10647.84	6.83	0	-64427	11216	11022	10816	10622	10416	10920	10520	200	3240	500	8230	10	1	39994174	4211	-15.49	3.62	12	0.31	-680.00	2906.00	15800	20230609	-33.35	10530	20240614	0.00	15310	-31.22	20240105	10530	0.00	20240614	15310	-31.22	20240105	10530	0.00	20240614	0.43	N	082270	500	199 억		2732880	N	N	3073	N	00	N
83	20240614	150530	57	100.00	KSQ150	신저가	기계.장비	N	N	N	N		N	10690	-140	5	-1.29	976217990	91500	27.24	10830	10830	10560	14070	7590	10830	10669.05	6.83	0	-48936	11216	11022	10816	10622	10416	10920	10520	200	3240	500	8230	10	1	39994174	4275	-15.72	3.68	12	0.23	-680.00	2906.00	15800	20230609	-32.34	10560	20240614	1.23	15310	-30.18	20240105	10560	1.23	20240614	15310	-30.18	20240105	10560	1.23	20240614	0.43	N	082270	500	199 억		2732880	N	N	17169	N	00	N
84	20240614	140529	57	100.00	KSQ150	신저가	기계.장비	N	N	N	N		N	10700	-130	5	-1.20	842058150	78952	23.50	10830	10830	10560	14070	7590	10830	10665.44	6.83	0	-42824	11216	11022	10816	10622	10416	10920	10520	200	3240	500	8230	10	1	39994174	4279	-15.74	3.68	12	0.20	-680.00	2906.00	15800	20230609	-32.28	10560	20240614	1.33	15310	-30.11	20240105	10560	1.33	20240614	15310	-30.11	20240105	10560	1.33	20240614	0.43	N	082270	500	199 억		2732880	N	N	17169	N	00	N
85	20240614	130529	57	100.00	KSQ150	신저가	기계.장비	N	N	N	N		N	10680	-150	5	-1.39	769244570	72145	21.47	10830	10830	10560	14070	7590	10830	10662.48	6.83	0	-40838	11216	11022	10816	10622	10416	10920	10520	200	3240	500	8230	10	1	39994174	4271	-15.71	3.68	12	0.18	-680.00	2906.00	15800	20230609	-32.41	10560	20240614	1.14	15310	-30.24	20240105	10560	1.14	20240614	15310	-30.24	20240105	10560	1.14	20240614	0.43	N	082270	500	199 억		2732880	N	N	17169	N	00	N
86	20240614	120534	57	100.00	KSQ150	신저가	기계.장비	N	N	N	N		N	10700	-130	5	-1.20	715416650	67115	19.98	10830	10830	10560	14070	7590	10830	10659.56	6.83	0	-38915	11216	11022	10816	10622	10416	10920	10520	200	3240	500	8230	10	1	39994174	4279	-15.74	3.68	12	0.17	-680.00	2906.00	15800	20230609	-32.28	10560	20240614	1.33	15310	-30.11	20240105	10560	1.33	20240614	15310	-30.11	20240105	10560	1.33	20240614	0.43	N	082270	500	199 억		2732880	N	N	17169	N	00	N
87	20240614	110612	57	100.00	KSQ150	신저가	기계.장비	N	N	N	N		N	10660	-170	5	-1.57	635009610	59579	17.73	10830	10830	10560	14070	7590	10830	10658.28	6.83	0	-37680	11216	11022	10816	10622	10416	10920	10520	200	3240	500	8230	10	1	39994174	4263	-15.68	3.67	12	0.15	-680.00	2906.00	15800	20230609	-32.53	10560	20240614	0.95	15310	-30.37	20240105	10560	0.95	20240614	15310	-30.37	20240105	10560	0.95	20240614	0.43	N	082270	500	199 억		2732880	N	N	17169	N	00	N
88	20240614	100610	57	100.00	KSQ150	신저가	기계.장비	N	N	N	N		N	10670	-160	5	-1.48	557689750	52314	15.57	10830	10830	10560	14070	7590	10830	10660.43	6.83	0	-33807	11216	11022	10816	10622	10416	10920	10520	200	3240	500	8230	10	1	39994174	4267	-15.69	3.67	12	0.13	-680.00	2906.00	15800	20230609	-32.47	10560	20240614	1.04	15310	-30.31	20240105	10560	1.04	20240614	15310	-30.31	20240105	10560	1.04	20240614	0.43	N	082270	500	199 억		2732880	N	N	17169	N	00	N
89	20240614	090613	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10790	-40	5	-0.37	61909480	5743	1.71	10830	10830	10730	14070	7590	10830	10779.99	6.83	0	-2150	11216	11022	10816	10622	10416	10920	10520	200	3240	500	8230	10	1	39994174	4315	-15.87	3.71	12	0.01	-680.00	2906.00	15800	20230609	-31.71	10560	20240528	2.18	15310	-29.52	20240105	10560	2.18	20240528	15310	-29.52	20240105	10560	2.18	20240528	0.43	N	082270	500	199 억		2732880	N	N	17169	N	00	N
90	20240613	160606	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10830	-110	5	-1.01	3604863820	333207	317.81	10860	11010	10610	14220	7660	10940	10818.67	7.10	0	-159967	11226	11082	10946	10802	10666	11155	10875	200	3280	500	8310	10	1	39994174	4331	-15.93	3.73	12	0.83	-680.00	2906.00	15820	20230607	-31.54	10560	20240528	2.56	15310	-29.26	20240105	10560	2.56	20240528	15510	-30.17	20230613	10560	2.56	20240528	0.43	N	082270	500	199 억		2838114	N	N	17169	N	00	N
91	20240613	150616	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10780	-160	5	-1.46	1846066490	171697	163.76	10860	10920	10610	14220	7660	10940	10751.89	7.10	0	-97772	11226	11082	10946	10802	10666	11155	10875	200	3280	500	8310	10	1	39994174	4311	-15.85	3.71	12	0.43	-680.00	2906.00	15820	20230607	-31.86	10560	20240528	2.08	15310	-29.59	20240105	10560	2.08	20240528	15510	-30.50	20230613	10560	2.08	20240528	0.43	N	082270	500	199 억		2838114	N	N	5109	N	00	N
92	20240613	140609	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10650	-290	5	-2.65	1380689550	128311	122.38	10860	10920	10610	14220	7660	10940	10760.49	7.10	0	-72533	11226	11082	10946	10802	10666	11155	10875	200	3280	500	8310	10	1	39994174	4259	-15.66	3.66	12	0.32	-680.00	2906.00	15820	20230607	-32.68	10560	20240528	0.85	15310	-30.44	20240105	10560	0.85	20240528	15510	-31.33	20230613	10560	0.85	20240528	0.43	N	082270	500	199 억		2838114	N	N	5109	N	00	N
93	20240613	130609	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10720	-220	5	-2.01	1033428970	95779	91.35	10860	10920	10700	14220	7660	10940	10789.72	7.10	0	-47971	11226	11082	10946	10802	10666	11155	10875	200	3280	500	8310	10	1	39994174	4287	-15.76	3.69	12	0.24	-680.00	2906.00	15820	20230607	-32.24	10560	20240528	1.52	15310	-29.98	20240105	10560	1.52	20240528	15510	-30.88	20230613	10560	1.52	20240528	0.43	N	082270	500	199 억		2838114	N	N	5109	N	00	N
94	20240613	120612	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10750	-190	5	-1.74	832469440	77028	73.47	10860	10920	10720	14220	7660	10940	10807.36	7.10	0	-35060	11226	11082	10946	10802	10666	11155	10875	200	3280	500	8310	10	1	39994174	4299	-15.81	3.70	12	0.19	-680.00	2906.00	15820	20230607	-32.05	10560	20240528	1.80	15310	-29.78	20240105	10560	1.80	20240528	15510	-30.69	20230613	10560	1.80	20240528	0.43	N	082270	500	199 억		2838114	N	N	5109	N	00	N
95	20240613	110606	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10750	-190	5	-1.74	699463740	64648	61.66	10860	10920	10720	14220	7660	10940	10819.57	7.10	0	-26544	11226	11082	10946	10802	10666	11155	10875	200	3280	500	8310	10	1	39994174	4299	-15.81	3.70	12	0.16	-680.00	2906.00	15820	20230607	-32.05	10560	20240528	1.80	15310	-29.78	20240105	10560	1.80	20240528	15510	-30.69	20230613	10560	1.80	20240528	0.43	N	082270	500	199 억		2838114	N	N	5109	N	00	N
96	20240613	100606	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10790	-150	5	-1.37	463904090	42751	40.78	10860	10920	10750	14220	7660	10940	10851.30	7.10	0	-10191	11226	11082	10946	10802	10666	11155	10875	200	3280	500	8310	10	1	39994174	4315	-15.87	3.71	12	0.11	-680.00	2906.00	15820	20230607	-31.80	10560	20240528	2.18	15310	-29.52	20240105	10560	2.18	20240528	15510	-30.43	20230613	10560	2.18	20240528	0.43	N	082270	500	199 억		2838114	N	N	5109	N	00	N
97	20240613	090613	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10880	-60	5	-0.55	63195910	5810	5.54	10860	10900	10860	14220	7660	10940	10877.09	7.10	0	3031	11226	11082	10946	10802	10666	11155	10875	200	3280	500	8310	10	1	39994174	4351	-16.00	3.74	12	0.01	-680.00	2906.00	15820	20230607	-31.23	10560	20240528	3.03	15310	-28.94	20240105	10560	3.03	20240528	15510	-29.85	20230613	10560	3.03	20240528	0.43	N	082270	500	199 억		2838114	N	N	5109	N	00	N
98	20240612	160600	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10940	10	2	0.09	1142742800	104662	76.12	10900	11090	10810	14200	7660	10930	10918.41	7.22	0	-49302	11256	11092	10996	10832	10736	11045	10785	200	3270	500	8300	10	1	39994174	4375	-16.09	3.76	12	0.26	-680.00	2906.00	15820	20230607	-30.85	10560	20240528	3.60	15310	-28.54	20240105	10560	3.60	20240528	15750	-30.54	20230612	10560	3.60	20240528	0.42	N	082270	500	199 억		2885742	N	N	5109	N	00	N
99	20240612	150610	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10920	-10	5	-0.09	980819340	89863	65.36	10900	11090	10810	14200	7660	10930	10914.61	7.22	0	-45883	11256	11092	10996	10832	10736	11045	10785	200	3270	500	8300	10	1	39994174	4367	-16.06	3.76	12	0.22	-680.00	2906.00	15820	20230607	-30.97	10560	20240528	3.41	15310	-28.67	20240105	10560	3.41	20240528	15750	-30.67	20230612	10560	3.41	20240528	0.42	N	082270	500	199 억		2885742	N	N	1234	N	00	N
100	20240612	140605	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10860	-70	5	-0.64	693292960	63525	46.20	10900	11090	10810	14200	7660	10930	10913.70	7.22	0	-32935	11256	11092	10996	10832	10736	11045	10785	200	3270	500	8300	10	1	39994174	4343	-15.97	3.74	12	0.16	-680.00	2906.00	15820	20230607	-31.35	10560	20240528	2.84	15310	-29.07	20240105	10560	2.84	20240528	15750	-31.05	20230612	10560	2.84	20240528	0.42	N	082270	500	199 억		2885742	N	N	1234	N	00	N
101	20240612	130604	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10900	-30	5	-0.27	463345300	42336	30.79	10900	11090	10880	14200	7660	10930	10944.48	7.22	0	-16558	11256	11092	10996	10832	10736	11045	10785	200	3270	500	8300	10	1	39994174	4359	-16.03	3.75	12	0.11	-680.00	2906.00	15820	20230607	-31.10	10560	20240528	3.22	15310	-28.80	20240105	10560	3.22	20240528	15750	-30.79	20230612	10560	3.22	20240528	0.42	N	082270	500	199 억		2885742	N	N	1234	N	00	N
102	20240612	120602	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10920	-10	5	-0.09	342901800	31303	22.77	10900	11090	10890	14200	7660	10930	10954.28	7.22	0	-9973	11256	11092	10996	10832	10736	11045	10785	200	3270	500	8300	10	1	39994174	4367	-16.06	3.76	12	0.08	-680.00	2906.00	15820	20230607	-30.97	10560	20240528	3.41	15310	-28.67	20240105	10560	3.41	20240528	15750	-30.67	20230612	10560	3.41	20240528	0.42	N	082270	500	199 억		2885742	N	N	1234	N	00	N
103	20240612	110604	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10910	-20	5	-0.18	274926670	25085	18.25	10900	11090	10890	14200	7660	10930	10959.80	7.22	0	-7083	11256	11092	10996	10832	10736	11045	10785	200	3270	500	8300	10	1	39994174	4363	-16.04	3.75	12	0.06	-680.00	2906.00	15820	20230607	-31.04	10560	20240528	3.31	15310	-28.74	20240105	10560	3.31	20240528	15750	-30.73	20230612	10560	3.31	20240528	0.42	N	082270	500	199 억		2885742	N	N	1234	N	00	N
104	20240612	100604	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10960	30	2	0.27	193611810	17643	12.83	10900	11090	10890	14200	7660	10930	10973.86	7.22	0	-1698	11256	11092	10996	10832	10736	11045	10785	200	3270	500	8300	10	1	39994174	4383	-16.12	3.77	12	0.04	-680.00	2906.00	15820	20230607	-30.72	10560	20240528	3.79	15310	-28.41	20240105	10560	3.79	20240528	15750	-30.41	20230612	10560	3.79	20240528	0.42	N	082270	500	199 억		2885742	N	N	1234	N	00	N
105	20240612	090604	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11020	90	2	0.82	23183680	2113	1.54	10900	11070	10900	14200	7660	10930	10971.93	7.22	0	-1061	11256	11092	10996	10832	10736	11045	10785	200	3270	500	8300	10	1	39994174	4407	-16.21	3.79	12	0.01	-680.00	2906.00	15820	20230607	-30.34	10560	20240528	4.36	15310	-28.02	20240105	10560	4.36	20240528	15750	-30.03	20230612	10560	4.36	20240528	0.42	N	082270	500	199 억		2885742	N	N	1234	N	00	N
106	20240610	160558	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11000	-430	5	-3.76	1208491140	107857	63.96	11430	11450	11000	14850	8010	11430	11204.64	7.50	0	-38537	11910	11670	11530	11290	11150	11600	11220	200	3420	500	8680	10	1	39994174	4399	-16.18	3.79	12	0.27	-680.00	2906.00	15840	20230602	-30.56	10560	20240528	4.17	15310	-28.15	20240105	10560	4.17	20240528	15750	-30.16	20230612	10560	4.17	20240528	0.40	N	082270	500	199 억		3001401	N	N	1824	N	00	N
107	20240610	150605	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11100	-330	5	-2.89	1009052190	89764	53.23	11430	11450	11060	14850	8010	11430	11241.17	7.50	0	-36408	11910	11670	11530	11290	11150	11600	11220	200	3420	500	8680	10	1	39994174	4439	-16.32	3.82	12	0.22	-680.00	2906.00	15840	20230602	-29.92	10560	20240528	5.11	15310	-27.50	20240105	10560	5.11	20240528	15750	-29.52	20230612	10560	5.11	20240528	0.40	N	082270	500	199 억		3001401	N	N	6429	N	00	N
108	20240610	140600	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11130	-300	5	-2.62	799064360	70841	42.01	11430	11450	11120	14850	8010	11430	11279.69	7.50	0	-21141	11910	11670	11530	11290	11150	11600	11220	200	3420	500	8680	10	1	39994174	4451	-16.37	3.83	12	0.18	-680.00	2906.00	15840	20230602	-29.73	10560	20240528	5.40	15310	-27.30	20240105	10560	5.40	20240528	15750	-29.33	20230612	10560	5.40	20240528	0.40	N	082270	500	199 억		3001401	N	N	6429	N	00	N
109	20240610	130558	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11300	-130	5	-1.14	471410570	41566	24.65	11430	11450	11270	14850	8010	11430	11341.25	7.50	0	-6942	11910	11670	11530	11290	11150	11600	11220	200	3420	500	8680	10	1	39994174	4519	-16.62	3.89	12	0.10	-680.00	2906.00	15840	20230602	-28.66	10560	20240528	7.01	15310	-26.19	20240105	10560	7.01	20240528	15750	-28.25	20230612	10560	7.01	20240528	0.40	N	082270	500	199 억		3001401	N	N	6429	N	00	N
110	20240610	120559	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11290	-140	5	-1.22	442539730	39008	23.13	11430	11450	11280	14850	8010	11430	11344.85	7.50	0	-5938	11910	11670	11530	11290	11150	11600	11220	200	3420	500	8680	10	1	39994174	4515	-16.60	3.89	12	0.10	-680.00	2906.00	15840	20230602	-28.72	10560	20240528	6.91	15310	-26.26	20240105	10560	6.91	20240528	15750	-28.32	20230612	10560	6.91	20240528	0.40	N	082270	500	199 억		3001401	N	N	6429	N	00	N
111	20240610	110603	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11440	10	2	0.09	269972420	23763	14.09	11430	11450	11310	14850	8010	11430	11361.04	7.50	0	-7930	11910	11670	11530	11290	11150	11600	11220	200	3420	500	8680	10	1	39994174	4575	-16.82	3.94	12	0.06	-680.00	2906.00	15840	20230602	-27.78	10560	20240528	8.33	15310	-25.28	20240105	10560	8.33	20240528	15750	-27.37	20230612	10560	8.33	20240528	0.40	N	082270	500	199 억		3001401	N	N	6429	N	00	N
112	20240610	100558	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11360	-70	5	-0.61	188666770	16598	9.84	11430	11450	11310	14850	8010	11430	11366.84	7.50	0	-4919	11910	11670	11530	11290	11150	11600	11220	200	3420	500	8680	10	1	39994174	4543	-16.71	3.91	12	0.04	-680.00	2906.00	15840	20230602	-28.28	10560	20240528	7.58	15310	-25.80	20240105	10560	7.58	20240528	15750	-27.87	20230612	10560	7.58	20240528	0.40	N	082270	500	199 억		3001401	N	N	6429	N	00	N
113	20240610	090605	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11380	-50	5	-0.44	54726070	4804	2.85	11430	11430	11330	14850	8010	11430	11391.77	7.50	0	-1768	11910	11670	11530	11290	11150	11600	11220	200	3420	500	8680	10	1	39994174	4551	-16.74	3.92	12	0.01	-680.00	2906.00	15840	20230602	-28.16	10560	20240528	7.77	15310	-25.67	20240105	10560	7.77	20240528	15750	-27.75	20230612	10560	7.77	20240528	0.40	N	082270	500	199 억		3001401	N	N	6429	N	00	N
114	20240607	160618	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11430	-200	5	-1.72	1942291350	168633	62.22	11550	11770	11390	15110	8150	11630	11517.86	7.60	0	-53961	12670	12150	11860	11340	11050	12410	11600	200	3480	500	8830	10	1	39994174	4571	-16.81	3.93	12	0.42	-680.00	2906.00	15840	20230602	-27.84	10560	20240528	8.24	15310	-25.34	20240105	10560	8.24	20240528	15820	-27.75	20230607	10560	8.24	20240528	0.41	N	082270	500	199 억		3041336	N	N	6429	N	00	N
115	20240607	150623	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11540	-90	5	-0.77	1645451390	142781	52.68	11550	11770	11390	15110	8150	11630	11524.30	7.60	0	-40424	12670	12150	11860	11340	11050	12410	11600	200	3480	500	8830	10	1	39994174	4615	-16.97	3.97	12	0.36	-680.00	2906.00	15840	20230602	-27.15	10560	20240528	9.28	15310	-24.62	20240105	10560	9.28	20240528	15820	-27.05	20230607	10560	9.28	20240528	0.41	N	082270	500	199 억		3041336	N	N	0	N	00	N
116	20240607	140620	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11450	-180	5	-1.55	1128953600	98022	36.17	11550	11770	11390	15110	8150	11630	11517.35	7.60	0	-20361	12670	12150	11860	11340	11050	12410	11600	200	3480	500	8830	10	1	39994174	4579	-16.84	3.94	12	0.25	-680.00	2906.00	15840	20230602	-27.71	10560	20240528	8.43	15310	-25.21	20240105	10560	8.43	20240528	15820	-27.62	20230607	10560	8.43	20240528	0.41	N	082270	500	199 억		3041336	N	N	0	N	00	N
117	20240607	130614	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11500	-130	5	-1.12	969072950	84128	31.04	11550	11770	11390	15110	8150	11630	11519.03	7.60	0	-16387	12670	12150	11860	11340	11050	12410	11600	200	3480	500	8830	10	1	39994174	4599	-16.91	3.96	12	0.21	-680.00	2906.00	15840	20230602	-27.40	10560	20240528	8.90	15310	-24.89	20240105	10560	8.90	20240528	15820	-27.31	20230607	10560	8.90	20240528	0.41	N	082270	500	199 억		3041336	N	N	0	N	00	N
118	20240607	120619	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11500	-130	5	-1.12	861338010	74774	27.59	11550	11770	11390	15110	8150	11630	11519.22	7.60	0	-14006	12670	12150	11860	11340	11050	12410	11600	200	3480	500	8830	10	1	39994174	4599	-16.91	3.96	12	0.19	-680.00	2906.00	15840	20230602	-27.40	10560	20240528	8.90	15310	-24.89	20240105	10560	8.90	20240528	15820	-27.31	20230607	10560	8.90	20240528	0.41	N	082270	500	199 억		3041336	N	N	0	N	00	N
119	20240607	110612	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11540	-90	5	-0.77	750923980	65164	24.04	11550	11770	11390	15110	8150	11630	11523.60	7.60	0	-9870	12670	12150	11860	11340	11050	12410	11600	200	3480	500	8830	10	1	39994174	4615	-16.97	3.97	12	0.16	-680.00	2906.00	15840	20230602	-27.15	10560	20240528	9.28	15310	-24.62	20240105	10560	9.28	20240528	15820	-27.05	20230607	10560	9.28	20240528	0.41	N	082270	500	199 억		3041336	N	N	0	N	00	N
120	20240607	100619	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11550	-80	5	-0.69	592893680	51449	18.98	11550	11770	11390	15110	8150	11630	11523.91	7.60	0	-10545	12670	12150	11860	11340	11050	12410	11600	200	3480	500	8830	10	1	39994174	4619	-16.99	3.97	12	0.13	-680.00	2906.00	15840	20230602	-27.08	10560	20240528	9.38	15310	-24.56	20240105	10560	9.38	20240528	15820	-26.99	20230607	10560	9.38	20240528	0.41	N	082270	500	199 억		3041336	N	N	0	N	00	N
121	20240607	090617	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11650	20	2	0.17	64279680	5530	2.04	11550	11770	11550	15110	8150	11630	11623.81	7.60	0	-2189	12670	12150	11860	11340	11050	12410	11600	200	3480	500	8830	10	1	39994174	4659	-17.13	4.01	12	0.01	-680.00	2906.00	15840	20230602	-26.45	10560	20240528	10.32	15310	-23.91	20240105	10560	10.32	20240528	15820	-26.36	20230607	10560	10.32	20240528	0.41	N	082270	500	199 억		3041336	N	N	0	N	00	N
122	20240605	160617	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11630	-70	5	-0.60	3270629640	271006	101.65	11570	12380	11570	15210	8190	11700	12069.11	7.61	0	-3182	12473	12086	11493	11106	10513	12280	11300	200	3510	500	8890	10	1	39994174	4651	-17.10	4.00	12	0.68	-680.00	2906.00	15840	20230602	-26.58	10560	20240528	10.13	15310	-24.04	20240105	10560	10.13	20240528	15820	-26.49	20230607	10560	10.13	20240528	0.43	N	082270	500	199 억		3041680	N	N	0	N	00	N
123	20240605	150613	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11720	20	2	0.17	3025170850	250031	93.78	11570	12380	11570	15210	8190	11700	12099.18	7.61	0	-2938	12473	12086	11493	11106	10513	12280	11300	200	3510	500	8890	10	1	39994174	4687	-17.24	4.03	12	0.63	-680.00	2906.00	15840	20230602	-26.01	10560	20240528	10.98	15310	-23.45	20240105	10560	10.98	20240528	15820	-25.92	20230607	10560	10.98	20240528	0.43	N	082270	500	199 억		3041680	N	N	0	N	00	N
124	20240605	140615	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12070	370	2	3.16	2675265240	220651	82.76	11570	12380	11570	15210	8190	11700	12124.42	7.61	0	6626	12473	12086	11493	11106	10513	12280	11300	200	3510	500	8890	10	1	39994174	4827	-17.75	4.15	12	0.55	-680.00	2906.00	15840	20230602	-23.80	10560	20240528	14.30	15310	-21.16	20240105	10560	14.30	20240528	15820	-23.70	20230607	10560	14.30	20240528	0.43	N	082270	500	199 억		3041680	N	N	0	N	00	N
125	20240605	130616	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12150	450	2	3.85	2418081110	199265	74.74	11570	12380	11570	15210	8190	11700	12135.00	7.61	0	11268	12473	12086	11493	11106	10513	12280	11300	200	3510	500	8890	10	1	39994174	4859	-17.87	4.18	12	0.50	-680.00	2906.00	15840	20230602	-23.30	10560	20240528	15.06	15310	-20.64	20240105	10560	15.06	20240528	15820	-23.20	20230607	10560	15.06	20240528	0.43	N	082270	500	199 억		3041680	N	N	0	N	00	N
126	20240605	120614	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12160	460	2	3.93	2297477770	189300	71.00	11570	12380	11570	15210	8190	11700	12136.70	7.61	0	12811	12473	12086	11493	11106	10513	12280	11300	200	3510	500	8890	10	1	39994174	4863	-17.88	4.18	12	0.47	-680.00	2906.00	15840	20230602	-23.23	10560	20240528	15.15	15310	-20.57	20240105	10560	15.15	20240528	15820	-23.14	20230607	10560	15.15	20240528	0.43	N	082270	500	199 억		3041680	N	N	0	N	00	N
127	20240605	110616	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12260	560	2	4.79	2119777490	174707	65.53	11570	12380	11570	15210	8190	11700	12133.33	7.61	0	14849	12473	12086	11493	11106	10513	12280	11300	200	3510	500	8890	10	1	39994174	4903	-18.03	4.22	12	0.44	-680.00	2906.00	15840	20230602	-22.60	10560	20240528	16.10	15310	-19.92	20240105	10560	16.10	20240528	15820	-22.50	20230607	10560	16.10	20240528	0.43	N	082270	500	199 억		3041680	N	N	0	N	00	N
128	20240605	100615	57	100.00	KSQ150		기계.장비	N	N	N	N		N	12380	680	2	5.81	1517219840	125507	47.08	11570	12380	11570	15210	8190	11700	12088.73	7.61	0	14762	12473	12086	11493	11106	10513	12280	11300	200	3510	500	8890	10	1	39994174	4951	-18.21	4.26	12	0.31	-680.00	2906.00	15840	20230602	-21.84	10560	20240528	17.23	15310	-19.14	20240105	10560	17.23	20240528	15820	-21.74	20230607	10560	17.23	20240528	0.43	N	082270	500	199 억		3041680	N	N	0	N	00	N
129	20240605	090614	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11840	140	2	1.20	98535610	8409	3.15	11570	11890	11570	15210	8190	11700	11717.87	7.61	0	-1453	12473	12086	11493	11106	10513	12280	11300	200	3510	500	8890	10	1	39994174	4735	-17.41	4.07	12	0.02	-680.00	2906.00	15840	20230602	-25.25	10560	20240528	12.12	15310	-22.66	20240105	10560	12.12	20240528	15820	-25.16	20230607	10560	12.12	20240528	0.43	N	082270	500	199 억		3041680	N	N	0	N	00	N
130	20240604	160609	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11700	570	2	5.12	3082186720	266608	93.12	11170	11880	10900	14460	7800	11130	11560.67	7.53	0	18435	11630	11380	11000	10750	10370	11505	10875	200	3330	500	8450	10	1	39994174	4679	-17.21	4.03	12	0.67	-680.00	2906.00	17440	20230526	-32.91	10560	20240528	10.80	15310	-23.58	20240105	10560	10.80	20240528	15820	-26.04	20230607	10560	10.80	20240528	0.37	N	082270	500	199 억		3013192	N	N	0	N	00	N
131	20240604	150609	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11710	580	2	5.21	2941594590	254579	88.92	11170	11880	10900	14460	7800	11130	11554.74	7.53	0	17475	11630	11380	11000	10750	10370	11505	10875	200	3330	500	8450	10	1	39994174	4683	-17.22	4.03	12	0.64	-680.00	2906.00	17440	20230526	-32.86	10560	20240528	10.89	15310	-23.51	20240105	10560	10.89	20240528	15820	-25.98	20230607	10560	10.89	20240528	0.37	N	082270	500	199 억		3013192	N	N	0	N	00	N
132	20240604	140611	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11730	600	2	5.39	2278889730	198487	69.33	11170	11790	10900	14460	7800	11130	11481.30	7.53	0	13208	11630	11380	11000	10750	10370	11505	10875	200	3330	500	8450	10	1	39994174	4691	-17.25	4.04	12	0.50	-680.00	2906.00	17440	20230526	-32.74	10560	20240528	11.08	15310	-23.38	20240105	10560	11.08	20240528	15820	-25.85	20230607	10560	11.08	20240528	0.37	N	082270	500	199 억		3013192	N	N	0	N	00	N
133	20240604	130608	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11780	650	2	5.84	1861349290	162823	56.87	11170	11790	10900	14460	7800	11130	11431.73	7.53	0	17927	11630	11380	11000	10750	10370	11505	10875	200	3330	500	8450	10	1	39994174	4711	-17.32	4.05	12	0.41	-680.00	2906.00	17440	20230526	-32.45	10560	20240528	11.55	15310	-23.06	20240105	10560	11.55	20240528	15820	-25.54	20230607	10560	11.55	20240528	0.37	N	082270	500	199 억		3013192	N	N	0	N	00	N
134	20240604	120607	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11540	410	2	3.68	1242576140	109764	38.34	11170	11640	10900	14460	7800	11130	11320.43	7.53	0	8052	11630	11380	11000	10750	10370	11505	10875	200	3330	500	8450	10	1	39994174	4615	-16.97	3.97	12	0.27	-680.00	2906.00	17440	20230526	-33.83	10560	20240528	9.28	15310	-24.62	20240105	10560	9.28	20240528	15820	-27.05	20230607	10560	9.28	20240528	0.37	N	082270	500	199 억		3013192	N	N	0	N	00	N
135	20240604	110604	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11370	240	2	2.16	767304760	68548	23.94	11170	11430	10900	14460	7800	11130	11193.69	7.53	0	-1842	11630	11380	11000	10750	10370	11505	10875	200	3330	500	8450	10	1	39994174	4547	-16.72	3.91	12	0.17	-680.00	2906.00	17440	20230526	-34.81	10560	20240528	7.67	15310	-25.73	20240105	10560	7.67	20240528	15820	-28.13	20230607	10560	7.67	20240528	0.37	N	082270	500	199 억		3013192	N	N	0	N	00	N
136	20240604	100608	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11150	20	2	0.18	395258730	35636	12.45	11170	11170	10900	14460	7800	11130	11091.56	7.53	0	-6174	11630	11380	11000	10750	10370	11505	10875	200	3330	500	8450	10	1	39994174	4459	-16.40	3.84	12	0.09	-680.00	2906.00	17440	20230526	-36.07	10560	20240528	5.59	15310	-27.17	20240105	10560	5.59	20240528	15820	-29.52	20230607	10560	5.59	20240528	0.37	N	082270	500	199 억		3013192	N	N	0	N	00	N
137	20240604	090608	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10980	-150	5	-1.35	77822070	7089	2.48	11170	11170	10900	14460	7800	11130	10977.86	7.53	0	-3387	11630	11380	11000	10750	10370	11505	10875	200	3330	500	8450	10	1	39994174	4391	-16.15	3.78	12	0.02	-680.00	2906.00	17440	20230526	-37.04	10560	20240528	3.98	15310	-28.28	20240105	10560	3.98	20240528	15820	-30.59	20230607	10560	3.98	20240528	0.37	N	082270	500	199 억		3013192	N	N	0	N	00	N
138	20240603	160601	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11130	170	2	1.55	3132583120	285932	50.17	11030	11250	10620	14240	7680	10960	10955.66	7.83	0	-113194	11933	11446	11203	10716	10473	11325	10595	200	3280	500	8320	10	1	39994174	4451	-16.37	3.83	12	0.71	-680.00	2906.00	17440	20230526	-36.18	10560	20240528	5.40	15310	-27.30	20240105	10560	5.40	20240528	15820	-29.65	20230607	10560	5.40	20240528	0.37	N	082270	500	199 억		3131353	N	N	334	N	00	N
139	20240603	150603	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10850	-110	5	-1.00	1870667720	171253	30.05	11030	11250	10620	14240	7680	10960	10923.42	7.83	0	-68484	11933	11446	11203	10716	10473	11325	10595	200	3280	500	8320	10	1	39994174	4339	-15.96	3.73	12	0.43	-680.00	2906.00	17440	20230526	-37.79	10560	20240528	2.75	15310	-29.13	20240105	10560	2.75	20240528	15820	-31.42	20230607	10560	2.75	20240528	0.37	N	082270	500	199 억		3131353	N	N	334	N	00	N
140	20240603	140600	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10810	-150	5	-1.37	1203755440	109344	19.18	11030	11250	10740	14240	7680	10960	11008.88	7.83	0	-32359	11933	11446	11203	10716	10473	11325	10595	200	3280	500	8320	10	1	39994174	4323	-15.90	3.72	12	0.27	-680.00	2906.00	17440	20230526	-38.02	10560	20240528	2.37	15310	-29.39	20240105	10560	2.37	20240528	15820	-31.67	20230607	10560	2.37	20240528	0.37	N	082270	500	199 억		3131353	N	N	334	N	00	N
141	20240603	130601	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10880	-80	5	-0.73	1008361420	91270	16.01	11030	11250	10880	14240	7680	10960	11048.11	7.83	0	-20728	11933	11446	11203	10716	10473	11325	10595	200	3280	500	8320	10	1	39994174	4351	-16.00	3.74	12	0.23	-680.00	2906.00	17440	20230526	-37.61	10560	20240528	3.03	15310	-28.94	20240105	10560	3.03	20240528	15820	-31.23	20230607	10560	3.03	20240528	0.37	N	082270	500	199 억		3131353	N	N	334	N	00	N
142	20240603	120601	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10950	-10	5	-0.09	852696760	77020	13.51	11030	11250	10910	14240	7680	10960	11071.11	7.83	0	-13615	11933	11446	11203	10716	10473	11325	10595	200	3280	500	8320	10	1	39994174	4379	-16.10	3.77	12	0.19	-680.00	2906.00	17440	20230526	-37.21	10560	20240528	3.69	15310	-28.48	20240105	10560	3.69	20240528	15820	-30.78	20230607	10560	3.69	20240528	0.37	N	082270	500	199 억		3131353	N	N	334	N	00	N
143	20240603	110557	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10950	-10	5	-0.09	728475580	65660	11.52	11030	11250	10940	14240	7680	10960	11094.66	7.83	0	-5423	11933	11446	11203	10716	10473	11325	10595	200	3280	500	8320	10	1	39994174	4379	-16.10	3.77	12	0.16	-680.00	2906.00	17440	20230526	-37.21	10560	20240528	3.69	15310	-28.48	20240105	10560	3.69	20240528	15820	-30.78	20230607	10560	3.69	20240528	0.37	N	082270	500	199 억		3131353	N	N	334	N	00	N
144	20240603	100555	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11090	130	2	1.19	437160700	39287	6.89	11030	11250	10940	14240	7680	10960	11127.36	7.83	0	1193	11933	11446	11203	10716	10473	11325	10595	200	3280	500	8320	10	1	39994174	4435	-16.31	3.82	12	0.10	-680.00	2906.00	17440	20230526	-36.41	10560	20240528	5.02	15310	-27.56	20240105	10560	5.02	20240528	15820	-29.90	20230607	10560	5.02	20240528	0.37	N	082270	500	199 억		3131353	N	N	334	N	00	N
145	20240603	090554	57	100.00	KSQ150		기계.장비	N	N	N	N		N	11050	90	2	0.82	41005970	3729	0.65	11030	11080	10940	14240	7680	10960	10996.51	7.83	0	-3108	11933	11446	11203	10716	10473	11325	10595	200	3280	500	8320	10	1	39994174	4419	-16.25	3.80	12	0.01	-680.00	2906.00	17440	20230526	-36.64	10560	20240528	4.64	15310	-27.82	20240105	10560	4.64	20240528	15820	-30.15	20230607	10560	4.64	20240528	0.37	N	082270	500	199 억		3131353	N	N	334	N	00	N