KissMeData/082270/price/prices-20240801.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	20240830	160649	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10430	130	2	1.26	1609994310	155127	130.27	10280	10590	10170	13390	7210	10300	10378.60	5.37	0	18407	10786	10542	10086	9842	9386	10665	9965	200	3090	500	7820	10	1	39994174	4171	-15.34	3.59	12	0.39	-680.00	2906.00	15310	20240105	-31.87	9060	20240827	15.12	15310	-31.87	20240105	9060	15.12	20240827	15310	-31.87	20240105	9060	15.12	20240827	0.15	N	082270	500	199 억		2146693	N	N	39	N	00	N
3	20240830	150654	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10430	130	2	1.26	1576690320	151934	127.59	10280	10590	10170	13390	7210	10300	10377.51	5.37	0	19517	10786	10542	10086	9842	9386	10665	9965	200	3090	500	7820	10	1	39994174	4171	-15.34	3.59	12	0.38	-680.00	2906.00	15310	20240105	-31.87	9060	20240827	15.12	15310	-31.87	20240105	9060	15.12	20240827	15310	-31.87	20240105	9060	15.12	20240827	0.15	N	082270	500	199 억		2146693	N	N	318	N	00	N
4	20240830	140654	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10370	70	2	0.68	1423397740	137185	115.20	10280	10590	10170	13390	7210	10300	10375.80	5.37	0	20269	10786	10542	10086	9842	9386	10665	9965	200	3090	500	7820	10	1	39994174	4147	-15.25	3.57	12	0.34	-680.00	2906.00	15310	20240105	-32.27	9060	20240827	14.46	15310	-32.27	20240105	9060	14.46	20240827	15310	-32.27	20240105	9060	14.46	20240827	0.15	N	082270	500	199 억		2146693	N	N	318	N	00	N
5	20240830	130649	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10390	90	2	0.87	1351015060	130228	109.36	10280	10590	10170	13390	7210	10300	10374.28	5.37	0	20950	10786	10542	10086	9842	9386	10665	9965	200	3090	500	7820	10	1	39994174	4155	-15.28	3.58	12	0.33	-680.00	2906.00	15310	20240105	-32.14	9060	20240827	14.68	15310	-32.14	20240105	9060	14.68	20240827	15310	-32.14	20240105	9060	14.68	20240827	0.15	N	082270	500	199 억		2146693	N	N	318	N	00	N
6	20240830	120652	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10390	90	2	0.87	1252460170	120762	101.41	10280	10590	10170	13390	7210	10300	10371.36	5.37	0	22227	10786	10542	10086	9842	9386	10665	9965	200	3090	500	7820	10	1	39994174	4155	-15.28	3.58	12	0.30	-680.00	2906.00	15310	20240105	-32.14	9060	20240827	14.68	15310	-32.14	20240105	9060	14.68	20240827	15310	-32.14	20240105	9060	14.68	20240827	0.15	N	082270	500	199 억		2146693	N	N	318	N	00	N
7	20240830	110700	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10370	70	2	0.68	854395460	82127	68.97	10280	10590	10220	13390	7210	10300	10403.46	5.37	0	20673	10786	10542	10086	9842	9386	10665	9965	200	3090	500	7820	10	1	39994174	4147	-15.25	3.57	12	0.21	-680.00	2906.00	15310	20240105	-32.27	9060	20240827	14.46	15310	-32.27	20240105	9060	14.46	20240827	15310	-32.27	20240105	9060	14.46	20240827	0.15	N	082270	500	199 억		2146693	N	N	318	N	00	N
8	20240830	100656	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10350	50	2	0.49	398614750	38581	32.40	10280	10400	10220	13390	7210	10300	10331.97	5.37	0	7248	10786	10542	10086	9842	9386	10665	9965	200	3090	500	7820	10	1	39994174	4139	-15.22	3.56	12	0.10	-680.00	2906.00	15310	20240105	-32.40	9060	20240827	14.24	15310	-32.40	20240105	9060	14.24	20240827	15310	-32.40	20240105	9060	14.24	20240827	0.15	N	082270	500	199 억		2146693	N	N	318	N	00	N
9	20240830	090657	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10290	-10	5	-0.10	38261510	3730	3.13	10280	10320	10220	13390	7210	10300	10256.76	5.37	0	472	10786	10542	10086	9842	9386	10665	9965	200	3090	500	7820	10	1	39994174	4115	-15.13	3.54	12	0.01	-680.00	2906.00	15310	20240105	-32.79	9060	20240827	13.58	15310	-32.79	20240105	9060	13.58	20240827	15310	-32.79	20240105	9060	13.58	20240827	0.15	N	082270	500	199 억		2146693	N	N	318	N	00	N
10	20240829	160656	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10300	390	2	3.94	1189689970	118210	76.23	9630	10330	9630	12880	6940	9910	10063.97	5.30	0	26727	10763	10336	9923	9496	9083	10550	9710	200	2970	500	7530	10	1	39994174	4119	-15.15	3.54	12	0.30	-680.00	2906.00	15310	20240105	-32.72	9060	20240827	13.69	15310	-32.72	20240105	9060	13.69	20240827	15310	-32.72	20240105	9060	13.69	20240827	0.15	N	082270	500	199 억		2119308	N	N	318	N	00	N
11	20240829	150704	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10080	170	2	1.72	873167300	87316	56.31	9630	10130	9630	12880	6940	9910	10000.08	5.30	0	27225	10763	10336	9923	9496	9083	10550	9710	200	2970	500	7530	10	1	39994174	4031	-14.82	3.47	12	0.22	-680.00	2906.00	15310	20240105	-34.16	9060	20240827	11.26	15310	-34.16	20240105	9060	11.26	20240827	15310	-34.16	20240105	9060	11.26	20240827	0.15	N	082270	500	199 억		2119308	N	N	192	N	00	N
12	20240829	140705	57	100.00	KSQ150		기계.장비	N	N	N	N		N	9970	60	2	0.61	732785850	73334	47.29	9630	10130	9630	12880	6940	9910	9992.44	5.30	0	22055	10763	10336	9923	9496	9083	10550	9710	200	2970	500	7530	10	1	39994174	3987	-14.66	3.43	12	0.18	-680.00	2906.00	15310	20240105	-34.88	9060	20240827	10.04	15310	-34.88	20240105	9060	10.04	20240827	15310	-34.88	20240105	9060	10.04	20240827	0.15	N	082270	500	199 억		2119308	N	N	192	N	00	N
13	20240829	130706	57	100.00	KSQ150		기계.장비	N	N	N	N		N	9970	60	2	0.61	650379990	65051	41.95	9630	10130	9630	12880	6940	9910	9998.00	5.30	0	18258	10763	10336	9923	9496	9083	10550	9710	200	2970	500	7530	10	1	39994174	3987	-14.66	3.43	12	0.16	-680.00	2906.00	15310	20240105	-34.88	9060	20240827	10.04	15310	-34.88	20240105	9060	10.04	20240827	15310	-34.88	20240105	9060	10.04	20240827	0.15	N	082270	500	199 억		2119308	N	N	192	N	00	N
14	20240829	120703	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10010	100	2	1.01	568830990	56881	36.68	9630	10130	9630	12880	6940	9910	10000.37	5.30	0	16361	10763	10336	9923	9496	9083	10550	9710	200	2970	500	7530	10	1	39994174	4003	-14.72	3.44	12	0.14	-680.00	2906.00	15310	20240105	-34.62	9060	20240827	10.49	15310	-34.62	20240105	9060	10.49	20240827	15310	-34.62	20240105	9060	10.49	20240827	0.15	N	082270	500	199 억		2119308	N	N	192	N	00	N
15	20240829	110706	57	100.00	KSQ150		기계.장비	N	N	N	N		N	9970	60	2	0.61	438775490	43880	28.30	9630	10130	9630	12880	6940	9910	9999.44	5.30	0	13297	10763	10336	9923	9496	9083	10550	9710	200	2970	500	7530	10	1	39994174	3987	-14.66	3.43	12	0.11	-680.00	2906.00	15310	20240105	-34.88	9060	20240827	10.04	15310	-34.88	20240105	9060	10.04	20240827	15310	-34.88	20240105	9060	10.04	20240827	0.15	N	082270	500	199 억		2119308	N	N	192	N	00	N
16	20240829	100701	57	100.00	KSQ150		기계.장비	N	N	N	N		N	9980	70	2	0.71	386483210	38633	24.91	9630	10130	9630	12880	6940	9910	10003.97	5.30	0	12143	10763	10336	9923	9496	9083	10550	9710	200	2970	500	7530	10	1	39994174	3991	-14.68	3.43	12	0.10	-680.00	2906.00	15310	20240105	-34.81	9060	20240827	10.15	15310	-34.81	20240105	9060	10.15	20240827	15310	-34.81	20240105	9060	10.15	20240827	0.15	N	082270	500	199 억		2119308	N	N	192	N	00	N
17	20240829	090703	57	100.00	KSQ150		기계.장비	N	N	N	N		N	9890	-20	5	-0.20	28317190	2908	1.88	9630	9900	9630	12880	6940	9910	9737.69	5.30	0	-436	10763	10336	9923	9496	9083	10550	9710	200	2970	500	7530	10	1	39994174	3955	-14.54	3.40	12	0.01	-680.00	2906.00	15310	20240105	-35.40	9060	20240827	9.16	15310	-35.40	20240105	9060	9.16	20240827	15310	-35.40	20240105	9060	9.16	20240827	0.15	N	082270	500	199 억		2119308	N	N	192	N	00	N
18	20240828	160642	57	100.00	KSQ150		기계.장비	N	N	N	N		N	9910	10	2	0.10	1518460050	155049	41.90	9900	10350	9510	12870	6930	9900	9793.42	5.35	0	-27573	10660	10280	9670	9290	8680	9975	8985	200	2970	500	7520	10	1	39994174	3963	-14.57	3.41	12	0.39	-680.00	2906.00	15310	20240105	-35.27	9060	20240827	9.38	15310	-35.27	20240105	9060	9.38	20240827	15310	-35.27	20240105	9060	9.38	20240827	0.15	N	082270	500	199 억		2138345	N	N	192	N	00	N
19	20240828	150647	57	100.00	KSQ150		기계.장비	N	N	N	N		N	9860	-40	5	-0.40	1289717040	131942	35.66	9900	10350	9510	12870	6930	9900	9774.88	5.35	0	-21691	10660	10280	9670	9290	8680	9975	8985	200	2970	500	7520	10	1	39994174	3943	-14.50	3.39	12	0.33	-680.00	2906.00	15310	20240105	-35.60	9060	20240827	8.83	15310	-35.60	20240105	9060	8.83	20240827	15310	-35.60	20240105	9060	8.83	20240827	0.15	N	082270	500	199 억		2138345	N	N	1475	N	00	N
20	20240828	140649	57	100.00	KSQ150		기계.장비	N	N	N	N		N	9680	-220	5	-2.22	1130272210	115691	31.26	9900	10350	9510	12870	6930	9900	9769.75	5.35	0	-19579	10660	10280	9670	9290	8680	9975	8985	200	2970	500	7520	10	1	39994174	3871	-14.24	3.33	12	0.29	-680.00	2906.00	15310	20240105	-36.77	9060	20240827	6.84	15310	-36.77	20240105	9060	6.84	20240827	15310	-36.77	20240105	9060	6.84	20240827	0.15	N	082270	500	199 억		2138345	N	N	1475	N	00	N
21	20240828	130646	57	100.00	KSQ150		기계.장비	N	N	N	N		N	9640	-260	5	-2.63	1051630140	107557	29.07	9900	10350	9510	12870	6930	9900	9777.42	5.35	0	-18585	10660	10280	9670	9290	8680	9975	8985	200	2970	500	7520	10	1	39994174	3855	-14.18	3.32	12	0.27	-680.00	2906.00	15310	20240105	-37.03	9060	20240827	6.40	15310	-37.03	20240105	9060	6.40	20240827	15310	-37.03	20240105	9060	6.40	20240827	0.15	N	082270	500	199 억		2138345	N	N	1475	N	00	N
22	20240828	120644	57	100.00	KSQ150		기계.장비	N	N	N	N		N	9620	-280	5	-2.83	1004031740	102617	27.73	9900	10350	9510	12870	6930	9900	9784.26	5.35	0	-17320	10660	10280	9670	9290	8680	9975	8985	200	2970	500	7520	10	1	39994174	3847	-14.15	3.31	12	0.26	-680.00	2906.00	15310	20240105	-37.17	9060	20240827	6.18	15310	-37.17	20240105	9060	6.18	20240827	15310	-37.17	20240105	9060	6.18	20240827	0.15	N	082270	500	199 억		2138345	N	N	1475	N	00	N
23	20240828	110645	57	100.00	KSQ150		기계.장비	N	N	N	N		N	9600	-300	5	-3.03	957704810	97801	26.43	9900	10350	9510	12870	6930	9900	9792.38	5.35	0	-15720	10660	10280	9670	9290	8680	9975	8985	200	2970	500	7520	10	1	39994174	3839	-14.12	3.30	12	0.24	-680.00	2906.00	15310	20240105	-37.30	9060	20240827	5.96	15310	-37.30	20240105	9060	5.96	20240827	15310	-37.30	20240105	9060	5.96	20240827	0.15	N	082270	500	199 억		2138345	N	N	1475	N	00	N
24	20240828	100710	57	100.00	KSQ150		기계.장비	N	N	N	N		N	9590	-310	5	-3.13	775771550	78800	21.29	9900	10350	9510	12870	6930	9900	9844.82	5.35	0	-10184	10660	10280	9670	9290	8680	9975	8985	200	2970	500	7520	10	1	39994174	3835	-14.10	3.30	12	0.20	-680.00	2906.00	15310	20240105	-37.36	9060	20240827	5.85	15310	-37.36	20240105	9060	5.85	20240827	15310	-37.36	20240105	9060	5.85	20240827	0.15	N	082270	500	199 억		2138345	N	N	1475	N	00	N
25	20240828	090656	57	100.00	KSQ150		기계.장비	N	N	N	N		N	9860	-40	5	-0.40	13429540	1358	0.37	9900	9990	9800	12870	6930	9900	9889.20	5.35	0	-918	10660	10280	9670	9290	8680	9975	8985	200	2970	500	7520	10	1	39994174	3943	-14.50	3.39	12	0.00	-680.00	2906.00	15310	20240105	-35.60	9060	20240827	8.83	15310	-35.60	20240105	9060	8.83	20240827	15310	-35.60	20240105	9060	8.83	20240827	0.15	N	082270	500	199 억		2138345	N	N	1475	N	00	N
26	20240827	160642	57	100.00	KSQ150	신저가	기계.장비	N	N	N	N		N	9900	-200	5	-1.98	3583324640	369606	737.52	10000	10050	9060	13130	7070	10100	9694.96	5.70	0	-146452	10373	10236	10113	9976	9853	10175	9915	200	3030	500	7670	10	1	39994174	3959	-14.56	3.41	12	0.92	-680.00	2906.00	15310	20240105	-35.34	9060	20240827	9.27	15310	-35.34	20240105	9060	9.27	20240827	15310	-35.34	20240105	9060	9.27	20240827	0.15	N	082270	500	199 억		2277853	N	N	1475	N	00	N
27	20240827	150645	57	100.00	KSQ150	신저가	기계.장비	N	N	N	N		N	9840	-260	5	-2.57	3170635170	327903	654.30	10000	10050	9060	13130	7070	10100	9669.43	5.70	0	-129725	10373	10236	10113	9976	9853	10175	9915	200	3030	500	7670	10	1	39994174	3935	-14.47	3.39	12	0.82	-680.00	2906.00	15310	20240105	-35.73	9060	20240827	8.61	15310	-35.73	20240105	9060	8.61	20240827	15310	-35.73	20240105	9060	8.61	20240827	0.15	N	082270	500	199 억		2277853	N	N	2734	N	00	N
28	20240827	140646	57	100.00	KSQ150	신저가	기계.장비	N	N	N	N		N	9450	-650	5	-6.44	2265513780	235357	469.63	10000	10050	9060	13130	7070	10100	9625.86	5.70	0	-111291	10373	10236	10113	9976	9853	10175	9915	200	3030	500	7670	10	1	39994174	3779	-13.90	3.25	12	0.59	-680.00	2906.00	15310	20240105	-38.28	9060	20240827	4.30	15310	-38.28	20240105	9060	4.30	20240827	15310	-38.28	20240105	9060	4.30	20240827	0.15	N	082270	500	199 억		2277853	N	N	2734	N	00	N
29	20240827	130649	57	100.00	KSQ150	신저가	기계.장비	N	N	N	N		N	9630	-470	5	-4.65	1310179660	133998	267.38	10000	10050	9570	13130	7070	10100	9777.61	5.70	0	-60842	10373	10236	10113	9976	9853	10175	9915	200	3030	500	7670	10	1	39994174	3851	-14.16	3.31	12	0.34	-680.00	2906.00	15310	20240105	-37.10	9570	20240827	0.63	15310	-37.10	20240105	9570	0.63	20240827	15310	-37.10	20240105	9570	0.63	20240827	0.15	N	082270	500	199 억		2277853	N	N	2734	N	00	N
30	20240827	120652	57	100.00	KSQ150	신저가	기계.장비	N	N	N	N		N	9690	-410	5	-4.06	968425360	98491	196.53	10000	10050	9640	13130	7070	10100	9832.63	5.70	0	-48719	10373	10236	10113	9976	9853	10175	9915	200	3030	500	7670	10	1	39994174	3875	-14.25	3.33	12	0.25	-680.00	2906.00	15310	20240105	-36.71	9640	20240827	0.52	15310	-36.71	20240105	9640	0.52	20240827	15310	-36.71	20240105	9640	0.52	20240827	0.15	N	082270	500	199 억		2277853	N	N	2734	N	00	N
31	20240827	110647	57	100.00	KSQ150		기계.장비	N	N	N	N		N	9930	-170	5	-1.68	375566920	37757	75.34	10000	10050	9880	13130	7070	10100	9946.95	5.70	0	-12292	10373	10236	10113	9976	9853	10175	9915	200	3030	500	7670	10	1	39994174	3971	-14.60	3.42	12	0.09	-680.00	2906.00	15310	20240105	-35.14	9700	20240806	2.37	15310	-35.14	20240105	9700	2.37	20240806	15310	-35.14	20240105	9700	2.37	20240806	0.15	N	082270	500	199 억		2277853	N	N	2734	N	00	N
32	20240827	100645	57	100.00	KSQ150		기계.장비	N	N	N	N		N	9960	-140	5	-1.39	214319240	21504	42.91	10000	10050	9910	13130	7070	10100	9966.48	5.70	0	-4491	10373	10236	10113	9976	9853	10175	9915	200	3030	500	7670	10	1	39994174	3983	-14.65	3.43	12	0.05	-680.00	2906.00	15310	20240105	-34.94	9700	20240806	2.68	15310	-34.94	20240105	9700	2.68	20240806	15310	-34.94	20240105	9700	2.68	20240806	0.15	N	082270	500	199 억		2277853	N	N	2734	N	00	N
33	20240827	090645	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10000	-100	5	-0.99	29685660	2968	5.92	10000	10050	10000	13130	7070	10100	10001.91	5.70	0	266	10373	10236	10113	9976	9853	10175	9915	200	3030	500	7670	10	1	39994174	3999	-14.71	3.44	12	0.01	-680.00	2906.00	15310	20240105	-34.68	9700	20240806	3.09	15310	-34.68	20240105	9700	3.09	20240806	15310	-34.68	20240105	9700	3.09	20240806	0.15	N	082270	500	199 억		2277853	N	N	2734	N	00	N
34	20240826	160637	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10100	0	3	0.00	504866170	50086	110.44	10120	10250	9990	13130	7070	10100	10079.99	5.62	0	-7232	10253	10176	10063	9986	9873	10195	10005	200	3030	500	7670	10	1	39994174	4039	-14.85	3.48	12	0.13	-680.00	2906.00	15310	20240105	-34.03	9700	20240806	4.12	15310	-34.03	20240105	9700	4.12	20240806	15310	-34.03	20240105	9700	4.12	20240806	0.15	N	082270	500	199 억		2249489	N	N	2734	N	00	N
35	20240826	150641	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10030	-70	5	-0.69	408910530	40573	89.47	10120	10250	9990	13130	7070	10100	10078.39	5.62	0	-1563	10253	10176	10063	9986	9873	10195	10005	200	3030	500	7670	10	1	39994174	4011	-14.75	3.45	12	0.10	-680.00	2906.00	15310	20240105	-34.49	9700	20240806	3.40	15310	-34.49	20240105	9700	3.40	20240806	15310	-34.49	20240105	9700	3.40	20240806	0.15	N	082270	500	199 억		2249489	N	N	782	N	00	N
36	20240826	140644	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10000	-100	5	-0.99	395421010	39227	86.50	10120	10250	9990	13130	7070	10100	10080.33	5.62	0	-1417	10253	10176	10063	9986	9873	10195	10005	200	3030	500	7670	10	1	39994174	3999	-14.71	3.44	12	0.10	-680.00	2906.00	15310	20240105	-34.68	9700	20240806	3.09	15310	-34.68	20240105	9700	3.09	20240806	15310	-34.68	20240105	9700	3.09	20240806	0.15	N	082270	500	199 억		2249489	N	N	782	N	00	N
37	20240826	130647	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10000	-100	5	-0.99	340500570	33735	74.39	10120	10250	9990	13130	7070	10100	10093.39	5.62	0	479	10253	10176	10063	9986	9873	10195	10005	200	3030	500	7670	10	1	39994174	3999	-14.71	3.44	12	0.08	-680.00	2906.00	15310	20240105	-34.68	9700	20240806	3.09	15310	-34.68	20240105	9700	3.09	20240806	15310	-34.68	20240105	9700	3.09	20240806	0.15	N	082270	500	199 억		2249489	N	N	782	N	00	N
38	20240826	120642	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10050	-50	5	-0.50	244086770	24110	53.16	10120	10250	10040	13130	7070	10100	10123.88	5.62	0	2989	10253	10176	10063	9986	9873	10195	10005	200	3030	500	7670	10	1	39994174	4019	-14.78	3.46	12	0.06	-680.00	2906.00	15310	20240105	-34.36	9700	20240806	3.61	15310	-34.36	20240105	9700	3.61	20240806	15310	-34.36	20240105	9700	3.61	20240806	0.15	N	082270	500	199 억		2249489	N	N	782	N	00	N
39	20240826	110642	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10080	-20	5	-0.20	210472290	20768	45.79	10120	10250	10050	13130	7070	10100	10134.45	5.62	0	3565	10253	10176	10063	9986	9873	10195	10005	200	3030	500	7670	10	1	39994174	4031	-14.82	3.47	12	0.05	-680.00	2906.00	15310	20240105	-34.16	9700	20240806	3.92	15310	-34.16	20240105	9700	3.92	20240806	15310	-34.16	20240105	9700	3.92	20240806	0.15	N	082270	500	199 억		2249489	N	N	782	N	00	N
40	20240826	100645	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10190	90	2	0.89	162351030	16002	35.29	10120	10250	10060	13130	7070	10100	10145.67	5.62	0	2403	10253	10176	10063	9986	9873	10195	10005	200	3030	500	7670	10	1	39994174	4075	-14.99	3.51	12	0.04	-680.00	2906.00	15310	20240105	-33.44	9700	20240806	5.05	15310	-33.44	20240105	9700	5.05	20240806	15310	-33.44	20240105	9700	5.05	20240806	0.15	N	082270	500	199 억		2249489	N	N	782	N	00	N
41	20240826	090643	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10100	0	3	0.00	19088840	1882	4.15	10120	10250	10100	13130	7070	10100	10142.85	5.62	0	-436	10253	10176	10063	9986	9873	10195	10005	200	3030	500	7670	10	1	39994174	4039	-14.85	3.48	12	0.00	-680.00	2906.00	15310	20240105	-34.03	9700	20240806	4.12	15310	-34.03	20240105	9700	4.12	20240806	15310	-34.03	20240105	9700	4.12	20240806	0.15	N	082270	500	199 억		2249489	N	N	782	N	00	N
42	20240823	160639	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10100	0	3	0.00	455861850	45340	59.99	10100	10140	9950	13130	7070	10100	10054.30	5.67	0	-17877	10506	10302	10146	9942	9786	10225	9865	200	3030	500	7670	10	1	39994174	4039	-14.85	3.48	12	0.11	-680.00	2906.00	15310	20240105	-34.03	9700	20240806	4.12	15310	-34.03	20240105	9700	4.12	20240806	15310	-34.03	20240105	9700	4.12	20240806	0.15	N	082270	500	199 억		2269519	N	N	782	N	00	N
43	20240823	150643	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10100	0	3	0.00	339090750	33787	44.70	10100	10140	9950	13130	7070	10100	10036.13	5.67	0	-10766	10506	10302	10146	9942	9786	10225	9865	200	3030	500	7670	10	1	39994174	4039	-14.85	3.48	12	0.08	-680.00	2906.00	15310	20240105	-34.03	9700	20240806	4.12	15310	-34.03	20240105	9700	4.12	20240806	15310	-34.03	20240105	9700	4.12	20240806	0.15	N	082270	500	199 억		2269519	N	N	1534	N	00	N
44	20240823	140643	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10060	-40	5	-0.40	289532570	28875	38.21	10100	10140	9950	13130	7070	10100	10027.10	5.67	0	-10046	10506	10302	10146	9942	9786	10225	9865	200	3030	500	7670	10	1	39994174	4023	-14.79	3.46	12	0.07	-680.00	2906.00	15310	20240105	-34.29	9700	20240806	3.71	15310	-34.29	20240105	9700	3.71	20240806	15310	-34.29	20240105	9700	3.71	20240806	0.15	N	082270	500	199 억		2269519	N	N	1534	N	00	N
45	20240823	130643	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10040	-60	5	-0.59	230373150	23032	30.47	10100	10120	9950	13130	7070	10100	10002.31	5.67	0	-5841	10506	10302	10146	9942	9786	10225	9865	200	3030	500	7670	10	1	39994174	4015	-14.76	3.45	12	0.06	-680.00	2906.00	15310	20240105	-34.42	9700	20240806	3.51	15310	-34.42	20240105	9700	3.51	20240806	15310	-34.42	20240105	9700	3.51	20240806	0.15	N	082270	500	199 억		2269519	N	N	1534	N	00	N
46	20240823	120641	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10000	-100	5	-0.99	206685370	20671	27.35	10100	10120	9950	13130	7070	10100	9998.81	5.67	0	-6119	10506	10302	10146	9942	9786	10225	9865	200	3030	500	7670	10	1	39994174	3999	-14.71	3.44	12	0.05	-680.00	2906.00	15310	20240105	-34.68	9700	20240806	3.09	15310	-34.68	20240105	9700	3.09	20240806	15310	-34.68	20240105	9700	3.09	20240806	0.15	N	082270	500	199 억		2269519	N	N	1534	N	00	N
47	20240823	110641	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10000	-100	5	-0.99	190440830	19049	25.20	10100	10120	9950	13130	7070	10100	9997.42	5.67	0	-5584	10506	10302	10146	9942	9786	10225	9865	200	3030	500	7670	10	1	39994174	3999	-14.71	3.44	12	0.05	-680.00	2906.00	15310	20240105	-34.68	9700	20240806	3.09	15310	-34.68	20240105	9700	3.09	20240806	15310	-34.68	20240105	9700	3.09	20240806	0.15	N	082270	500	199 억		2269519	N	N	1534	N	00	N
48	20240823	100642	57	100.00	KSQ150		기계.장비	N	N	N	N		N	9980	-120	5	-1.19	158254010	15826	20.94	10100	10120	9950	13130	7070	10100	9999.62	5.67	0	-3923	10506	10302	10146	9942	9786	10225	9865	200	3030	500	7670	10	1	39994174	3991	-14.68	3.43	12	0.04	-680.00	2906.00	15310	20240105	-34.81	9700	20240806	2.89	15310	-34.81	20240105	9700	2.89	20240806	15310	-34.81	20240105	9700	2.89	20240806	0.15	N	082270	500	199 억		2269519	N	N	1534	N	00	N
49	20240823	090644	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10090	-10	5	-0.10	29773730	2960	3.92	10100	10120	10000	13130	7070	10100	10058.69	5.67	0	-811	10506	10302	10146	9942	9786	10225	9865	200	3030	500	7670	10	1	39994174	4035	-14.84	3.47	12	0.01	-680.00	2906.00	15310	20240105	-34.10	9700	20240806	4.02	15310	-34.10	20240105	9700	4.02	20240806	15310	-34.10	20240105	9700	4.02	20240806	0.15	N	082270	500	199 억		2269519	N	N	1534	N	00	N
50	20240822	160638	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10100	-90	5	-0.88	760281170	75573	146.66	10190	10350	9990	13240	7140	10190	10060.22	5.72	0	-22121	10490	10340	10230	10080	9970	10415	10155	200	3050	500	7740	10	1	39994174	4039	-14.85	3.48	12	0.19	-680.00	2906.00	15310	20240105	-34.03	9700	20240806	4.12	15310	-34.03	20240105	9700	4.12	20240806	15310	-34.03	20240105	9700	4.12	20240806	0.16	N	082270	500	199 억		2287836	N	N	1534	N	00	N
51	20240822	150643	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10070	-120	5	-1.18	587704350	58462	113.45	10190	10350	9990	13240	7140	10190	10052.76	5.72	0	-10545	10490	10340	10230	10080	9970	10415	10155	200	3050	500	7740	10	1	39994174	4027	-14.81	3.47	12	0.15	-680.00	2906.00	15310	20240105	-34.23	9700	20240806	3.81	15310	-34.23	20240105	9700	3.81	20240806	15310	-34.23	20240105	9700	3.81	20240806	0.16	N	082270	500	199 억		2287836	N	N	2833	N	00	N
52	20240822	140644	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10050	-140	5	-1.37	405746610	40286	78.18	10190	10350	10000	13240	7140	10190	10071.65	5.72	0	-10272	10490	10340	10230	10080	9970	10415	10155	200	3050	500	7740	10	1	39994174	4019	-14.78	3.46	12	0.10	-680.00	2906.00	15310	20240105	-34.36	9700	20240806	3.61	15310	-34.36	20240105	9700	3.61	20240806	15310	-34.36	20240105	9700	3.61	20240806	0.16	N	082270	500	199 억		2287836	N	N	2833	N	00	N
53	20240822	130644	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10040	-150	5	-1.47	386663900	38386	74.49	10190	10350	10000	13240	7140	10190	10073.04	5.72	0	-9156	10490	10340	10230	10080	9970	10415	10155	200	3050	500	7740	10	1	39994174	4015	-14.76	3.45	12	0.10	-680.00	2906.00	15310	20240105	-34.42	9700	20240806	3.51	15310	-34.42	20240105	9700	3.51	20240806	15310	-34.42	20240105	9700	3.51	20240806	0.16	N	082270	500	199 억		2287836	N	N	2833	N	00	N
54	20240822	120646	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10070	-120	5	-1.18	290411790	28784	55.86	10190	10350	10000	13240	7140	10190	10089.35	5.72	0	-1843	10490	10340	10230	10080	9970	10415	10155	200	3050	500	7740	10	1	39994174	4027	-14.81	3.47	12	0.07	-680.00	2906.00	15310	20240105	-34.23	9700	20240806	3.81	15310	-34.23	20240105	9700	3.81	20240806	15310	-34.23	20240105	9700	3.81	20240806	0.16	N	082270	500	199 억		2287836	N	N	2833	N	00	N
55	20240822	110640	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10070	-120	5	-1.18	243590850	24126	46.82	10190	10350	10000	13240	7140	10190	10096.61	5.72	0	1479	10490	10340	10230	10080	9970	10415	10155	200	3050	500	7740	10	1	39994174	4027	-14.81	3.47	12	0.06	-680.00	2906.00	15310	20240105	-34.23	9700	20240806	3.81	15310	-34.23	20240105	9700	3.81	20240806	15310	-34.23	20240105	9700	3.81	20240806	0.16	N	082270	500	199 억		2287836	N	N	2833	N	00	N
56	20240822	100639	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10060	-130	5	-1.28	182291810	18040	35.01	10190	10350	10000	13240	7140	10190	10104.87	5.72	0	3374	10490	10340	10230	10080	9970	10415	10155	200	3050	500	7740	10	1	39994174	4023	-14.79	3.46	12	0.05	-680.00	2906.00	15310	20240105	-34.29	9700	20240806	3.71	15310	-34.29	20240105	9700	3.71	20240806	15310	-34.29	20240105	9700	3.71	20240806	0.16	N	082270	500	199 억		2287836	N	N	2833	N	00	N
57	20240822	090642	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10240	50	2	0.49	42004850	4141	8.04	10190	10350	10000	13240	7140	10190	10143.65	5.72	0	-321	10490	10340	10230	10080	9970	10415	10155	200	3050	500	7740	10	1	39994174	4095	-15.06	3.52	12	0.01	-680.00	2906.00	15310	20240105	-33.12	9700	20240806	5.57	15310	-33.12	20240105	9700	5.57	20240806	15310	-33.12	20240105	9700	5.57	20240806	0.16	N	082270	500	199 억		2287836	N	N	2833	N	00	N
58	20240821	160636	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10190	40	2	0.39	528513280	51529	72.93	10140	10380	10120	13190	7110	10150	10256.62	5.70	0	15235	10516	10332	10196	10012	9876	10425	10105	200	3040	500	7710	10	1	39994174	4075	-14.99	3.51	12	0.13	-680.00	2906.00	15310	20240105	-33.44	9700	20240806	5.05	15310	-33.44	20240105	9700	5.05	20240806	15310	-33.44	20240105	9700	5.05	20240806	0.17	N	082270	500	199 억		2278670	N	N	2830	N	00	N
59	20240821	150644	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10230	80	2	0.79	483952100	47158	66.75	10140	10380	10120	13190	7110	10150	10262.35	5.70	0	14177	10516	10332	10196	10012	9876	10425	10105	200	3040	500	7710	10	1	39994174	4091	-15.04	3.52	12	0.12	-680.00	2906.00	15310	20240105	-33.18	9700	20240806	5.46	15310	-33.18	20240105	9700	5.46	20240806	15310	-33.18	20240105	9700	5.46	20240806	0.17	N	082270	500	199 억		2278670	N	N	1453	N	00	N
60	20240821	140639	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10190	40	2	0.39	412693110	40196	56.89	10140	10380	10120	13190	7110	10150	10267.02	5.70	0	11277	10516	10332	10196	10012	9876	10425	10105	200	3040	500	7710	10	1	39994174	4075	-14.99	3.51	12	0.10	-680.00	2906.00	15310	20240105	-33.44	9700	20240806	5.05	15310	-33.44	20240105	9700	5.05	20240806	15310	-33.44	20240105	9700	5.05	20240806	0.17	N	082270	500	199 억		2278670	N	N	1453	N	00	N
61	20240821	130646	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10230	80	2	0.79	370889590	36102	51.10	10140	10380	10120	13190	7110	10150	10273.38	5.70	0	8588	10516	10332	10196	10012	9876	10425	10105	200	3040	500	7710	10	1	39994174	4091	-15.04	3.52	12	0.09	-680.00	2906.00	15310	20240105	-33.18	9700	20240806	5.46	15310	-33.18	20240105	9700	5.46	20240806	15310	-33.18	20240105	9700	5.46	20240806	0.17	N	082270	500	199 억		2278670	N	N	1453	N	00	N
62	20240821	120646	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10230	80	2	0.79	359074470	34950	49.47	10140	10380	10120	13190	7110	10150	10273.95	5.70	0	8270	10516	10332	10196	10012	9876	10425	10105	200	3040	500	7710	10	1	39994174	4091	-15.04	3.52	12	0.09	-680.00	2906.00	15310	20240105	-33.18	9700	20240806	5.46	15310	-33.18	20240105	9700	5.46	20240806	15310	-33.18	20240105	9700	5.46	20240806	0.17	N	082270	500	199 억		2278670	N	N	1453	N	00	N
63	20240821	110640	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10280	130	2	1.28	265824680	25832	36.56	10140	10380	10120	13190	7110	10150	10290.52	5.70	0	7871	10516	10332	10196	10012	9876	10425	10105	200	3040	500	7710	10	1	39994174	4111	-15.12	3.54	12	0.06	-680.00	2906.00	15310	20240105	-32.85	9700	20240806	5.98	15310	-32.85	20240105	9700	5.98	20240806	15310	-32.85	20240105	9700	5.98	20240806	0.17	N	082270	500	199 억		2278670	N	N	1453	N	00	N
64	20240821	100646	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10290	140	2	1.38	212280640	20634	29.21	10140	10380	10120	13190	7110	10150	10287.91	5.70	0	5585	10516	10332	10196	10012	9876	10425	10105	200	3040	500	7710	10	1	39994174	4115	-15.13	3.54	12	0.05	-680.00	2906.00	15310	20240105	-32.79	9700	20240806	6.08	15310	-32.79	20240105	9700	6.08	20240806	15310	-32.79	20240105	9700	6.08	20240806	0.17	N	082270	500	199 억		2278670	N	N	1453	N	00	N
65	20240821	090639	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10250	100	2	0.99	33537960	3292	4.66	10140	10290	10120	13190	7110	10150	10187.72	5.70	0	-1872	10516	10332	10196	10012	9876	10425	10105	200	3040	500	7710	10	1	39994174	4099	-15.07	3.53	12	0.01	-680.00	2906.00	15310	20240105	-33.05	9700	20240806	5.67	15310	-33.05	20240105	9700	5.67	20240806	15310	-33.05	20240105	9700	5.67	20240806	0.17	N	082270	500	199 억		2278670	N	N	1453	N	00	N
66	20240820	160631	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10150	-100	5	-0.98	717288780	70651	49.27	10100	10380	10060	13320	7180	10250	10152.56	5.73	0	-9155	10976	10612	10336	9972	9696	10795	10155	200	3070	500	7790	10	1	39994174	4059	-14.93	3.49	12	0.18	-680.00	2906.00	15310	20240105	-33.70	9700	20240806	4.64	15310	-33.70	20240105	9700	4.64	20240806	15310	-33.70	20240105	9700	4.64	20240806	0.18	N	082270	500	199 억		2292291	N	N	1453	N	00	N
67	20240820	150640	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10150	-100	5	-0.98	564511190	55599	38.77	10100	10380	10060	13320	7180	10250	10153.26	5.73	0	-4367	10976	10612	10336	9972	9696	10795	10155	200	3070	500	7790	10	1	39994174	4059	-14.93	3.49	12	0.14	-680.00	2906.00	15310	20240105	-33.70	9700	20240806	4.64	15310	-33.70	20240105	9700	4.64	20240806	15310	-33.70	20240105	9700	4.64	20240806	0.18	N	082270	500	199 억		2292291	N	N	702	N	00	N
68	20240820	140639	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10170	-80	5	-0.78	466396080	45922	32.02	10100	10380	10060	13320	7180	10250	10156.27	5.73	0	-752	10976	10612	10336	9972	9696	10795	10155	200	3070	500	7790	10	1	39994174	4067	-14.96	3.50	12	0.11	-680.00	2906.00	15310	20240105	-33.57	9700	20240806	4.85	15310	-33.57	20240105	9700	4.85	20240806	15310	-33.57	20240105	9700	4.85	20240806	0.18	N	082270	500	199 억		2292291	N	N	702	N	00	N
69	20240820	130639	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10120	-130	5	-1.27	407045610	40088	27.95	10100	10380	10060	13320	7180	10250	10153.80	5.73	0	-3306	10976	10612	10336	9972	9696	10795	10155	200	3070	500	7790	10	1	39994174	4047	-14.88	3.48	12	0.10	-680.00	2906.00	15310	20240105	-33.90	9700	20240806	4.33	15310	-33.90	20240105	9700	4.33	20240806	15310	-33.90	20240105	9700	4.33	20240806	0.18	N	082270	500	199 억		2292291	N	N	702	N	00	N
70	20240820	120638	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10150	-100	5	-0.98	370618630	36496	25.45	10100	10380	10060	13320	7180	10250	10155.05	5.73	0	-3014	10976	10612	10336	9972	9696	10795	10155	200	3070	500	7790	10	1	39994174	4059	-14.93	3.49	12	0.09	-680.00	2906.00	15310	20240105	-33.70	9700	20240806	4.64	15310	-33.70	20240105	9700	4.64	20240806	15310	-33.70	20240105	9700	4.64	20240806	0.18	N	082270	500	199 억		2292291	N	N	702	N	00	N
71	20240820	110636	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10110	-140	5	-1.37	267109100	26249	18.30	10100	10380	10100	13320	7180	10250	10175.97	5.73	0	3211	10976	10612	10336	9972	9696	10795	10155	200	3070	500	7790	10	1	39994174	4043	-14.87	3.48	12	0.07	-680.00	2906.00	15310	20240105	-33.96	9700	20240806	4.23	15310	-33.96	20240105	9700	4.23	20240806	15310	-33.96	20240105	9700	4.23	20240806	0.18	N	082270	500	199 억		2292291	N	N	702	N	00	N
72	20240820	100634	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10210	-40	5	-0.39	178725800	17529	12.22	10100	10380	10100	13320	7180	10250	10196.01	5.73	0	2792	10976	10612	10336	9972	9696	10795	10155	200	3070	500	7790	10	1	39994174	4083	-15.01	3.51	12	0.04	-680.00	2906.00	15310	20240105	-33.31	9700	20240806	5.26	15310	-33.31	20240105	9700	5.26	20240806	15310	-33.31	20240105	9700	5.26	20240806	0.18	N	082270	500	199 억		2292291	N	N	702	N	00	N
73	20240820	090636	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10210	-40	5	-0.39	45819230	4523	3.15	10100	10380	10100	13320	7180	10250	10130.27	5.73	0	1209	10976	10612	10336	9972	9696	10795	10155	200	3070	500	7790	10	1	39994174	4083	-15.01	3.51	12	0.01	-680.00	2906.00	15310	20240105	-33.31	9700	20240806	5.26	15310	-33.31	20240105	9700	5.26	20240806	15310	-33.31	20240105	9700	5.26	20240806	0.18	N	082270	500	199 억		2292291	N	N	702	N	00	N
74	20240819	160628	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10250	50	2	0.49	1500730140	143403	68.37	10190	10700	10060	13260	7140	10200	10465.12	5.66	0	29290	10566	10382	10086	9902	9606	10475	9995	200	3060	500	7750	10	1	39994174	4099	-15.07	3.53	12	0.36	-680.00	2906.00	15310	20240105	-33.05	9700	20240806	5.67	15310	-33.05	20240105	9700	5.67	20240806	15310	-33.05	20240105	9700	5.67	20240806	0.22	N	082270	500	199 억		2263285	N	N	702	N	00	N
75	20240819	150633	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10370	170	2	1.67	1363254290	130091	62.02	10190	10700	10060	13260	7140	10200	10479.24	5.66	0	30180	10566	10382	10086	9902	9606	10475	9995	200	3060	500	7750	10	1	39994174	4147	-15.25	3.57	12	0.33	-680.00	2906.00	15310	20240105	-32.27	9700	20240806	6.91	15310	-32.27	20240105	9700	6.91	20240806	15310	-32.27	20240105	9700	6.91	20240806	0.22	N	082270	500	199 억		2263285	N	N	1511	N	00	N
76	20240819	140634	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10330	130	2	1.27	1154124030	109952	52.42	10190	10700	10060	13260	7140	10200	10496.62	5.66	0	30773	10566	10382	10086	9902	9606	10475	9995	200	3060	500	7750	10	1	39994174	4131	-15.19	3.55	12	0.27	-680.00	2906.00	15310	20240105	-32.53	9700	20240806	6.49	15310	-32.53	20240105	9700	6.49	20240806	15310	-32.53	20240105	9700	6.49	20240806	0.22	N	082270	500	199 억		2263285	N	N	1511	N	00	N
77	20240819	130630	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10490	290	2	2.84	1106991370	105442	50.27	10190	10700	10060	13260	7140	10200	10498.58	5.66	0	31892	10566	10382	10086	9902	9606	10475	9995	200	3060	500	7750	10	1	39994174	4195	-15.43	3.61	12	0.26	-680.00	2906.00	15310	20240105	-31.48	9700	20240806	8.14	15310	-31.48	20240105	9700	8.14	20240806	15310	-31.48	20240105	9700	8.14	20240806	0.22	N	082270	500	199 억		2263285	N	N	1511	N	00	N
78	20240819	120631	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10510	310	2	3.04	1072483340	102153	48.70	10190	10700	10060	13260	7140	10200	10498.79	5.66	0	31428	10566	10382	10086	9902	9606	10475	9995	200	3060	500	7750	10	1	39994174	4203	-15.46	3.62	12	0.26	-680.00	2906.00	15310	20240105	-31.35	9700	20240806	8.35	15310	-31.35	20240105	9700	8.35	20240806	15310	-31.35	20240105	9700	8.35	20240806	0.22	N	082270	500	199 억		2263285	N	N	1511	N	00	N
79	20240819	110633	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10490	290	2	2.84	976239800	92996	44.33	10190	10700	10060	13260	7140	10200	10497.65	5.66	0	28581	10566	10382	10086	9902	9606	10475	9995	200	3060	500	7750	10	1	39994174	4195	-15.43	3.61	12	0.23	-680.00	2906.00	15310	20240105	-31.48	9700	20240806	8.14	15310	-31.48	20240105	9700	8.14	20240806	15310	-31.48	20240105	9700	8.14	20240806	0.22	N	082270	500	199 억		2263285	N	N	1511	N	00	N
80	20240819	100634	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10530	330	2	3.24	615766730	58659	27.96	10190	10700	10060	13260	7140	10200	10497.40	5.66	0	25467	10566	10382	10086	9902	9606	10475	9995	200	3060	500	7750	10	1	39994174	4211	-15.49	3.62	12	0.15	-680.00	2906.00	15310	20240105	-31.22	9700	20240806	8.56	15310	-31.22	20240105	9700	8.56	20240806	15310	-31.22	20240105	9700	8.56	20240806	0.22	N	082270	500	199 억		2263285	N	N	1511	N	00	N
81	20240819	090633	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10080	-120	5	-1.18	23528130	2316	1.10	10190	10190	10060	13260	7140	10200	10158.95	5.66	0	-151	10566	10382	10086	9902	9606	10475	9995	200	3060	500	7750	10	1	39994174	4031	-14.82	3.47	12	0.01	-680.00	2906.00	15310	20240105	-34.16	9700	20240806	3.92	15310	-34.16	20240105	9700	3.92	20240806	15310	-34.16	20240105	9700	3.92	20240806	0.22	N	082270	500	199 억		2263285	N	N	1511	N	00	N
82	20240816	160627	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10200	30	2	0.29	2099713500	209759	254.96	10180	10270	9790	13220	7120	10170	10010.12	5.72	0	-30442	10370	10270	10140	10040	9910	10320	10090	200	3050	500	7720	10	1	39994174	4079	-15.00	3.51	12	0.52	-680.00	2906.00	15310	20240105	-33.38	9700	20240806	5.15	15310	-33.38	20240105	9700	5.15	20240806	15310	-33.38	20240105	9700	5.15	20240806	0.23	N	082270	500	199 억		2289552	N	N	1511	N	00	N
83	20240816	150629	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10190	20	2	0.20	1995154850	199511	242.51	10180	10270	9790	13220	7120	10170	10000.22	5.72	0	-28237	10370	10270	10140	10040	9910	10320	10090	200	3050	500	7720	10	1	39994174	4075	-14.99	3.51	12	0.50	-680.00	2906.00	15310	20240105	-33.44	9700	20240806	5.05	15310	-33.44	20240105	9700	5.05	20240806	15310	-33.44	20240105	9700	5.05	20240806	0.23	N	082270	500	199 억		2289552	N	N	692	N	00	N
84	20240816	140633	57	100.00	KSQ150		기계.장비	N	N	N	N		N	9950	-220	5	-2.16	1407578090	141452	171.94	10180	10270	9790	13220	7120	10170	9950.92	5.72	0	-49348	10370	10270	10140	10040	9910	10320	10090	200	3050	500	7720	10	1	39994174	3979	-14.63	3.42	12	0.35	-680.00	2906.00	15310	20240105	-35.01	9700	20240806	2.58	15310	-35.01	20240105	9700	2.58	20240806	15310	-35.01	20240105	9700	2.58	20240806	0.23	N	082270	500	199 억		2289552	N	N	692	N	00	N
85	20240816	130633	57	100.00	KSQ150		기계.장비	N	N	N	N		N	9940	-230	5	-2.26	1314932420	132126	160.60	10180	10270	9790	13220	7120	10170	9952.11	5.72	0	-45840	10370	10270	10140	10040	9910	10320	10090	200	3050	500	7720	10	1	39994174	3975	-14.62	3.42	12	0.33	-680.00	2906.00	15310	20240105	-35.08	9700	20240806	2.47	15310	-35.08	20240105	9700	2.47	20240806	15310	-35.08	20240105	9700	2.47	20240806	0.23	N	082270	500	199 억		2289552	N	N	692	N	00	N
86	20240816	120629	57	100.00	KSQ150		기계.장비	N	N	N	N		N	9930	-240	5	-2.36	1255790830	126165	153.35	10180	10270	9790	13220	7120	10170	9953.56	5.72	0	-42061	10370	10270	10140	10040	9910	10320	10090	200	3050	500	7720	10	1	39994174	3971	-14.60	3.42	12	0.32	-680.00	2906.00	15310	20240105	-35.14	9700	20240806	2.37	15310	-35.14	20240105	9700	2.37	20240806	15310	-35.14	20240105	9700	2.37	20240806	0.23	N	082270	500	199 억		2289552	N	N	692	N	00	N
87	20240816	110632	57	100.00	KSQ150		기계.장비	N	N	N	N		N	9930	-240	5	-2.36	825304220	82564	100.36	10180	10270	9910	13220	7120	10170	9995.93	5.72	0	-17725	10370	10270	10140	10040	9910	10320	10090	200	3050	500	7720	10	1	39994174	3971	-14.60	3.42	12	0.21	-680.00	2906.00	15310	20240105	-35.14	9700	20240806	2.37	15310	-35.14	20240105	9700	2.37	20240806	15310	-35.14	20240105	9700	2.37	20240806	0.23	N	082270	500	199 억		2289552	N	N	692	N	00	N
88	20240816	100629	57	100.00	KSQ150		기계.장비	N	N	N	N		N	9990	-180	5	-1.77	484793490	48304	58.71	10180	10270	9930	13220	7120	10170	10036.30	5.72	0	-13173	10370	10270	10140	10040	9910	10320	10090	200	3050	500	7720	10	1	39994174	3995	-14.69	3.44	12	0.12	-680.00	2906.00	15310	20240105	-34.75	9700	20240806	2.99	15310	-34.75	20240105	9700	2.99	20240806	15310	-34.75	20240105	9700	2.99	20240806	0.23	N	082270	500	199 억		2289552	N	N	692	N	00	N
89	20240816	090631	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10030	-140	5	-1.38	129842160	12792	15.55	10180	10270	10030	13220	7120	10170	10150.26	5.72	0	438	10370	10270	10140	10040	9910	10320	10090	200	3050	500	7720	10	1	39994174	4011	-14.75	3.45	12	0.03	-680.00	2906.00	15310	20240105	-34.49	9700	20240806	3.40	15310	-34.49	20240105	9700	3.40	20240806	15310	-34.49	20240105	9700	3.40	20240806	0.23	N	082270	500	199 억		2289552	N	N	692	N	00	N
90	20240814	160630	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10170	0	3	0.00	831823550	82270	53.93	10010	10240	10010	13220	7120	10170	10110.90	5.72	0	1843	10630	10400	10160	9930	9690	10280	9810	200	3050	500	7720	10	1	39994174	4067	-14.96	3.50	12	0.21	-680.00	2906.00	15310	20240105	-33.57	9700	20240806	4.85	15310	-33.57	20240105	9700	4.85	20240806	15310	-33.57	20240105	9700	4.85	20240806	0.23	N	082270	500	199 억		2286370	N	N	692	N	00	N
91	20240814	150631	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10130	-40	5	-0.39	667999360	66159	43.37	10010	10240	10010	13220	7120	10170	10096.88	5.72	0	7402	10630	10400	10160	9930	9690	10280	9810	200	3050	500	7720	10	1	39994174	4051	-14.90	3.49	12	0.17	-680.00	2906.00	15310	20240105	-33.83	9700	20240806	4.43	15310	-33.83	20240105	9700	4.43	20240806	15310	-33.83	20240105	9700	4.43	20240806	0.23	N	082270	500	199 억		2286370	N	N	202	N	00	N
92	20240814	140636	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10110	-60	5	-0.59	603577700	59796	39.20	10010	10240	10010	13220	7120	10170	10093.95	5.72	0	7302	10630	10400	10160	9930	9690	10280	9810	200	3050	500	7720	10	1	39994174	4043	-14.87	3.48	12	0.15	-680.00	2906.00	15310	20240105	-33.96	9700	20240806	4.23	15310	-33.96	20240105	9700	4.23	20240806	15310	-33.96	20240105	9700	4.23	20240806	0.23	N	082270	500	199 억		2286370	N	N	202	N	00	N
93	20240814	130633	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10090	-80	5	-0.79	547507890	54250	35.56	10010	10240	10010	13220	7120	10170	10092.31	5.72	0	8897	10630	10400	10160	9930	9690	10280	9810	200	3050	500	7720	10	1	39994174	4035	-14.84	3.47	12	0.14	-680.00	2906.00	15310	20240105	-34.10	9700	20240806	4.02	15310	-34.10	20240105	9700	4.02	20240806	15310	-34.10	20240105	9700	4.02	20240806	0.23	N	082270	500	199 억		2286370	N	N	202	N	00	N
94	20240814	120629	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10100	-70	5	-0.69	504544540	49991	32.77	10010	10240	10010	13220	7120	10170	10092.71	5.72	0	9632	10630	10400	10160	9930	9690	10280	9810	200	3050	500	7720	10	1	39994174	4039	-14.85	3.48	12	0.12	-680.00	2906.00	15310	20240105	-34.03	9700	20240806	4.12	15310	-34.03	20240105	9700	4.12	20240806	15310	-34.03	20240105	9700	4.12	20240806	0.23	N	082270	500	199 억		2286370	N	N	202	N	00	N
95	20240814	110626	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10080	-90	5	-0.88	461040700	45668	29.94	10010	10240	10010	13220	7120	10170	10095.49	5.72	0	9873	10630	10400	10160	9930	9690	10280	9810	200	3050	500	7720	10	1	39994174	4031	-14.82	3.47	12	0.11	-680.00	2906.00	15310	20240105	-34.16	9700	20240806	3.92	15310	-34.16	20240105	9700	3.92	20240806	15310	-34.16	20240105	9700	3.92	20240806	0.23	N	082270	500	199 억		2286370	N	N	202	N	00	N
96	20240814	100626	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10070	-100	5	-0.98	393451250	38970	25.55	10010	10240	10010	13220	7120	10170	10096.26	5.72	0	11683	10630	10400	10160	9930	9690	10280	9810	200	3050	500	7720	10	1	39994174	4027	-14.81	3.47	12	0.10	-680.00	2906.00	15310	20240105	-34.23	9700	20240806	3.81	15310	-34.23	20240105	9700	3.81	20240806	15310	-34.23	20240105	9700	3.81	20240806	0.23	N	082270	500	199 억		2286370	N	N	202	N	00	N
97	20240814	090659	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10130	-40	5	-0.39	188060790	18723	12.27	10010	10160	10010	13220	7120	10170	10044.37	5.72	0	6978	10630	10400	10160	9930	9690	10280	9810	200	3050	500	7720	10	1	39994174	4051	-14.90	3.49	12	0.05	-680.00	2906.00	15310	20240105	-33.83	9700	20240806	4.43	15310	-33.83	20240105	9700	4.43	20240806	15310	-33.83	20240105	9700	4.43	20240806	0.23	N	082270	500	199 억		2286370	N	N	202	N	00	N
98	20240813	160619	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10170	-310	5	-2.96	1536350500	152551	166.98	10300	10390	9920	13620	7340	10480	10071.01	5.82	0	-42231	11253	10866	10583	10196	9913	10725	10055	200	3140	500	7960	10	1	39994174	4067	-14.96	3.50	12	0.38	-680.00	2906.00	15310	20240105	-33.57	9700	20240806	4.85	15310	-33.57	20240105	9700	4.85	20240806	15310	-33.57	20240105	9700	4.85	20240806	0.23	N	082270	500	199 억		2327010	N	N	201	N	00	N
99	20240813	150624	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10190	-290	5	-2.77	1329101770	132231	144.73	10300	10390	9920	13620	7340	10480	10051.36	5.82	0	-36738	11253	10866	10583	10196	9913	10725	10055	200	3140	500	7960	10	1	39994174	4075	-14.99	3.51	12	0.33	-680.00	2906.00	15310	20240105	-33.44	9700	20240806	5.05	15310	-33.44	20240105	9700	5.05	20240806	15310	-33.44	20240105	9700	5.05	20240806	0.23	N	082270	500	199 억		2327010	N	N	978	N	00	N
100	20240813	140625	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10030	-450	5	-4.29	1137686380	113180	123.88	10300	10390	9920	13620	7340	10480	10052.01	5.82	0	-31856	11253	10866	10583	10196	9913	10725	10055	200	3140	500	7960	10	1	39994174	4011	-14.75	3.45	12	0.28	-680.00	2906.00	15310	20240105	-34.49	9700	20240806	3.40	15310	-34.49	20240105	9700	3.40	20240806	15310	-34.49	20240105	9700	3.40	20240806	0.23	N	082270	500	199 억		2327010	N	N	978	N	00	N
101	20240813	130625	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10030	-450	5	-4.29	1110525350	110475	120.92	10300	10390	9920	13620	7340	10480	10052.28	5.82	0	-30938	11253	10866	10583	10196	9913	10725	10055	200	3140	500	7960	10	1	39994174	4011	-14.75	3.45	12	0.28	-680.00	2906.00	15310	20240105	-34.49	9700	20240806	3.40	15310	-34.49	20240105	9700	3.40	20240806	15310	-34.49	20240105	9700	3.40	20240806	0.23	N	082270	500	199 억		2327010	N	N	978	N	00	N
102	20240813	120620	57	100.00	KSQ150		기계.장비	N	N	N	N		N	9990	-490	5	-4.68	1086162180	108042	118.26	10300	10390	9920	13620	7340	10480	10053.15	5.82	0	-31221	11253	10866	10583	10196	9913	10725	10055	200	3140	500	7960	10	1	39994174	3995	-14.69	3.44	12	0.27	-680.00	2906.00	15310	20240105	-34.75	9700	20240806	2.99	15310	-34.75	20240105	9700	2.99	20240806	15310	-34.75	20240105	9700	2.99	20240806	0.23	N	082270	500	199 억		2327010	N	N	978	N	00	N
103	20240813	110619	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10020	-460	5	-4.39	1036527390	103091	112.84	10300	10390	9920	13620	7340	10480	10054.49	5.82	0	-31892	11253	10866	10583	10196	9913	10725	10055	200	3140	500	7960	10	1	39994174	4007	-14.74	3.45	12	0.26	-680.00	2906.00	15310	20240105	-34.55	9700	20240806	3.30	15310	-34.55	20240105	9700	3.30	20240806	15310	-34.55	20240105	9700	3.30	20240806	0.23	N	082270	500	199 억		2327010	N	N	978	N	00	N
104	20240813	100621	57	100.00	KSQ150		기계.장비	N	N	N	N		N	9980	-500	5	-4.77	834904370	82892	90.73	10300	10390	9920	13620	7340	10480	10072.19	5.82	0	-35519	11253	10866	10583	10196	9913	10725	10055	200	3140	500	7960	10	1	39994174	3991	-14.68	3.43	12	0.21	-680.00	2906.00	15310	20240105	-34.81	9700	20240806	2.89	15310	-34.81	20240105	9700	2.89	20240806	15310	-34.81	20240105	9700	2.89	20240806	0.23	N	082270	500	199 억		2327010	N	N	978	N	00	N
105	20240813	090625	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10210	-270	5	-2.58	151152150	14711	16.10	10300	10390	10200	13620	7340	10480	10274.77	5.82	0	-1528	11253	10866	10583	10196	9913	10725	10055	200	3140	500	7960	10	1	39994174	4083	-15.01	3.51	12	0.04	-680.00	2906.00	15310	20240105	-33.31	9700	20240806	5.26	15310	-33.31	20240105	9700	5.26	20240806	15310	-33.31	20240105	9700	5.26	20240806	0.23	N	082270	500	199 억		2327010	N	N	978	N	00	N
106	20240812	160618	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10480	-80	5	-0.76	971101580	91356	92.58	10560	10970	10300	13720	7400	10560	10629.94	5.76	0	11495	10986	10772	10386	10172	9786	10880	10280	200	3160	500	8020	10	1	39994174	4191	-15.41	3.61	12	0.23	-680.00	2906.00	15310	20240105	-31.55	9700	20240806	8.04	15310	-31.55	20240105	9700	8.04	20240806	15310	-31.55	20240105	9700	8.04	20240806	0.24	N	082270	500	199 억		2305631	N	N	978	N	00	N
107	20240812	150618	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10350	-210	5	-1.99	883155100	82937	84.05	10560	10970	10300	13720	7400	10560	10648.51	5.76	0	13428	10986	10772	10386	10172	9786	10880	10280	200	3160	500	8020	10	1	39994174	4139	-15.22	3.56	12	0.21	-680.00	2906.00	15310	20240105	-32.40	9700	20240806	6.70	15310	-32.40	20240105	9700	6.70	20240806	15310	-32.40	20240105	9700	6.70	20240806	0.24	N	082270	500	199 억		2305631	N	N	874	N	00	N
108	20240812	140617	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10420	-140	5	-1.33	745124340	69582	70.52	10560	10970	10400	13720	7400	10560	10708.58	5.76	0	9575	10986	10772	10386	10172	9786	10880	10280	200	3160	500	8020	10	1	39994174	4167	-15.32	3.59	12	0.17	-680.00	2906.00	15310	20240105	-31.94	9700	20240806	7.42	15310	-31.94	20240105	9700	7.42	20240806	15310	-31.94	20240105	9700	7.42	20240806	0.24	N	082270	500	199 억		2305631	N	N	874	N	00	N
109	20240812	130615	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10500	-60	5	-0.57	637787160	59324	60.12	10560	10970	10450	13720	7400	10560	10750.91	5.76	0	11123	10986	10772	10386	10172	9786	10880	10280	200	3160	500	8020	10	1	39994174	4199	-15.44	3.61	12	0.15	-680.00	2906.00	15310	20240105	-31.42	9700	20240806	8.25	15310	-31.42	20240105	9700	8.25	20240806	15310	-31.42	20240105	9700	8.25	20240806	0.24	N	082270	500	199 억		2305631	N	N	874	N	00	N
110	20240812	120613	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10660	100	2	0.95	543386000	50392	51.07	10560	10970	10460	13720	7400	10560	10783.18	5.76	0	11686	10986	10772	10386	10172	9786	10880	10280	200	3160	500	8020	10	1	39994174	4263	-15.68	3.67	12	0.13	-680.00	2906.00	15310	20240105	-30.37	9700	20240806	9.90	15310	-30.37	20240105	9700	9.90	20240806	15310	-30.37	20240105	9700	9.90	20240806	0.24	N	082270	500	199 억		2305631	N	N	874	N	00	N
111	20240812	110614	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10650	90	2	0.85	521959990	48383	49.03	10560	10970	10460	13720	7400	10560	10788.09	5.76	0	12774	10986	10772	10386	10172	9786	10880	10280	200	3160	500	8020	10	1	39994174	4259	-15.66	3.66	12	0.12	-680.00	2906.00	15310	20240105	-30.44	9700	20240806	9.79	15310	-30.44	20240105	9700	9.79	20240806	15310	-30.44	20240105	9700	9.79	20240806	0.24	N	082270	500	199 억		2305631	N	N	874	N	00	N
112	20240812	100610	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10840	280	2	2.65	405739280	37574	38.08	10560	10970	10460	13720	7400	10560	10798.41	5.76	0	13304	10986	10772	10386	10172	9786	10880	10280	200	3160	500	8020	10	1	39994174	4335	-15.94	3.73	12	0.09	-680.00	2906.00	15310	20240105	-29.20	9700	20240806	11.75	15310	-29.20	20240105	9700	11.75	20240806	15310	-29.20	20240105	9700	11.75	20240806	0.24	N	082270	500	199 억		2305631	N	N	874	N	00	N
113	20240812	090609	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10640	80	2	0.76	36786480	3480	3.53	10560	10650	10460	13720	7400	10560	10570.83	5.76	0	545	10986	10772	10386	10172	9786	10880	10280	200	3160	500	8020	10	1	39994174	4255	-15.65	3.66	12	0.01	-680.00	2906.00	15310	20240105	-30.50	9700	20240806	9.69	15310	-30.50	20240105	9700	9.69	20240806	15310	-30.50	20240105	9700	9.69	20240806	0.24	N	082270	500	199 억		2305631	N	N	874	N	00	N
114	20240809	160608	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10560	460	2	4.55	1006559020	98406	157.86	10120	10600	10000	13130	7070	10100	10228.62	5.76	0	-6301	10280	10190	10010	9920	9740	10235	9965	200	3030	500	7670	10	1	39994174	4223	-15.53	3.63	12	0.25	-680.00	2906.00	15310	20240105	-31.03	9700	20240806	8.87	15310	-31.03	20240105	9700	8.87	20240806	15310	-31.03	20240105	9700	8.87	20240806	0.23	N	082270	500	199 억		2302528	N	N	874	N	00	N
115	20240809	150623	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10500	400	2	3.96	883477630	86744	139.15	10120	10590	10000	13130	7070	10100	10184.88	5.76	0	-3437	10280	10190	10010	9920	9740	10235	9965	200	3030	500	7670	10	1	39994174	4199	-15.44	3.61	12	0.22	-680.00	2906.00	15310	20240105	-31.42	9700	20240806	8.25	15310	-31.42	20240105	9700	8.25	20240806	15310	-31.42	20240105	9700	8.25	20240806	0.23	N	082270	500	199 억		2302528	N	N	954	N	00	N
116	20240809	140620	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10100	0	3	0.00	513104440	50919	81.68	10120	10200	10000	13130	7070	10100	10076.88	5.76	0	-12859	10280	10190	10010	9920	9740	10235	9965	200	3030	500	7670	10	1	39994174	4039	-14.85	3.48	12	0.13	-680.00	2906.00	15310	20240105	-34.03	9700	20240806	4.12	15310	-34.03	20240105	9700	4.12	20240806	15310	-34.03	20240105	9700	4.12	20240806	0.23	N	082270	500	199 억		2302528	N	N	954	N	00	N
117	20240809	130621	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10040	-60	5	-0.59	434576590	43109	69.15	10120	10200	10000	13130	7070	10100	10080.88	5.76	0	-9203	10280	10190	10010	9920	9740	10235	9965	200	3030	500	7670	10	1	39994174	4015	-14.76	3.45	12	0.11	-680.00	2906.00	15310	20240105	-34.42	9700	20240806	3.51	15310	-34.42	20240105	9700	3.51	20240806	15310	-34.42	20240105	9700	3.51	20240806	0.23	N	082270	500	199 억		2302528	N	N	954	N	00	N
118	20240809	120618	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10040	-60	5	-0.59	385301800	38191	61.27	10120	10200	10010	13130	7070	10100	10088.81	5.76	0	-6603	10280	10190	10010	9920	9740	10235	9965	200	3030	500	7670	10	1	39994174	4015	-14.76	3.45	12	0.10	-680.00	2906.00	15310	20240105	-34.42	9700	20240806	3.51	15310	-34.42	20240105	9700	3.51	20240806	15310	-34.42	20240105	9700	3.51	20240806	0.23	N	082270	500	199 억		2302528	N	N	954	N	00	N
119	20240809	110612	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10010	-90	5	-0.89	340869510	33759	54.16	10120	10200	10010	13130	7070	10100	10097.14	5.76	0	-5459	10280	10190	10010	9920	9740	10235	9965	200	3030	500	7670	10	1	39994174	4003	-14.72	3.44	12	0.08	-680.00	2906.00	15310	20240105	-34.62	9700	20240806	3.20	15310	-34.62	20240105	9700	3.20	20240806	15310	-34.62	20240105	9700	3.20	20240806	0.23	N	082270	500	199 억		2302528	N	N	954	N	00	N
120	20240809	100622	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10140	40	2	0.40	224688900	22202	35.62	10120	10200	10020	13130	7070	10100	10120.21	5.76	0	-1478	10280	10190	10010	9920	9740	10235	9965	200	3030	500	7670	10	1	39994174	4055	-14.91	3.49	12	0.06	-680.00	2906.00	15310	20240105	-33.77	9700	20240806	4.54	15310	-33.77	20240105	9700	4.54	20240806	15310	-33.77	20240105	9700	4.54	20240806	0.23	N	082270	500	199 억		2302528	N	N	954	N	00	N
121	20240809	090614	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10080	-20	5	-0.20	58498440	5798	9.30	10120	10180	10020	13130	7070	10100	10089.42	5.76	0	111	10280	10190	10010	9920	9740	10235	9965	200	3030	500	7670	10	1	39994174	4031	-14.82	3.47	12	0.01	-680.00	2906.00	15310	20240105	-34.16	9700	20240806	3.92	15310	-34.16	20240105	9700	3.92	20240806	15310	-34.16	20240105	9700	3.92	20240806	0.23	N	082270	500	199 억		2302528	N	N	954	N	00	N
122	20240808	160605	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10100	30	2	0.30	621294000	62333	48.00	9890	10100	9830	13090	7050	10070	9967.34	5.77	0	-11467	10343	10206	10053	9916	9763	10275	9985	200	3020	500	7650	10	1	39994174	4039	-14.85	3.48	12	0.16	-680.00	2906.00	15310	20240105	-34.03	9700	20240806	4.12	15310	-34.03	20240105	9700	4.12	20240806	15310	-34.03	20240105	9700	4.12	20240806	0.26	N	082270	500	199 억		2305953	N	N	954	N	00	N
123	20240808	150611	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10050	-20	5	-0.20	551407120	55405	42.66	9890	10100	9830	13090	7050	10070	9952.30	5.77	0	-11189	10343	10206	10053	9916	9763	10275	9985	200	3020	500	7650	10	1	39994174	4019	-14.78	3.46	12	0.14	-680.00	2906.00	15310	20240105	-34.36	9700	20240806	3.61	15310	-34.36	20240105	9700	3.61	20240806	15310	-34.36	20240105	9700	3.61	20240806	0.26	N	082270	500	199 억		2305953	N	N	2385	N	00	N
124	20240808	140613	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10080	10	2	0.10	503882490	50687	39.03	9890	10090	9830	13090	7050	10070	9941.06	5.77	0	-9372	10343	10206	10053	9916	9763	10275	9985	200	3020	500	7650	10	1	39994174	4031	-14.82	3.47	12	0.13	-680.00	2906.00	15310	20240105	-34.16	9700	20240806	3.92	15310	-34.16	20240105	9700	3.92	20240806	15310	-34.16	20240105	9700	3.92	20240806	0.26	N	082270	500	199 억		2305953	N	N	2385	N	00	N
125	20240808	130613	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10070	0	3	0.00	455282980	45851	35.31	9890	10070	9830	13090	7050	10070	9929.62	5.77	0	-9435	10343	10206	10053	9916	9763	10275	9985	200	3020	500	7650	10	1	39994174	4027	-14.81	3.47	12	0.11	-680.00	2906.00	15310	20240105	-34.23	9700	20240806	3.81	15310	-34.23	20240105	9700	3.81	20240806	15310	-34.23	20240105	9700	3.81	20240806	0.26	N	082270	500	199 억		2305953	N	N	2385	N	00	N
126	20240808	120619	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10000	-70	5	-0.70	386447680	38995	30.03	9890	10050	9830	13090	7050	10070	9910.19	5.77	0	-9639	10343	10206	10053	9916	9763	10275	9985	200	3020	500	7650	10	1	39994174	3999	-14.71	3.44	12	0.10	-680.00	2906.00	15310	20240105	-34.68	9700	20240806	3.09	15310	-34.68	20240105	9700	3.09	20240806	15310	-34.68	20240105	9700	3.09	20240806	0.26	N	082270	500	199 억		2305953	N	N	2385	N	00	N
127	20240808	110613	57	100.00	KSQ150		기계.장비	N	N	N	N		N	9990	-80	5	-0.79	322754280	32613	25.11	9890	10050	9830	13090	7050	10070	9896.49	5.77	0	-10207	10343	10206	10053	9916	9763	10275	9985	200	3020	500	7650	10	1	39994174	3995	-14.69	3.44	12	0.08	-680.00	2906.00	15310	20240105	-34.75	9700	20240806	2.99	15310	-34.75	20240105	9700	2.99	20240806	15310	-34.75	20240105	9700	2.99	20240806	0.26	N	082270	500	199 억		2305953	N	N	2385	N	00	N
128	20240808	100610	57	100.00	KSQ150		기계.장비	N	N	N	N		N	9920	-150	5	-1.49	242938510	24604	18.94	9890	9980	9830	13090	7050	10070	9873.94	5.77	0	-11812	10343	10206	10053	9916	9763	10275	9985	200	3020	500	7650	10	1	39994174	3967	-14.59	3.41	12	0.06	-680.00	2906.00	15310	20240105	-35.21	9700	20240806	2.27	15310	-35.21	20240105	9700	2.27	20240806	15310	-35.21	20240105	9700	2.27	20240806	0.26	N	082270	500	199 억		2305953	N	N	2385	N	00	N
129	20240808	090607	57	100.00	KSQ150		기계.장비	N	N	N	N		N	9880	-190	5	-1.89	79135710	8014	6.17	9890	9980	9830	13090	7050	10070	9874.68	5.77	0	-6727	10343	10206	10053	9916	9763	10275	9985	200	3020	500	7650	10	1	39994174	3951	-14.53	3.40	12	0.02	-680.00	2906.00	15310	20240105	-35.47	9700	20240806	1.86	15310	-35.47	20240105	9700	1.86	20240806	15310	-35.47	20240105	9700	1.86	20240806	0.26	N	082270	500	199 억		2305953	N	N	2385	N	00	N
130	20240807	160557	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10070	10	2	0.10	1301127150	129651	82.31	9960	10190	9900	13070	7050	10060	10035.58	5.84	0	-47899	10753	10406	10053	9706	9353	10230	9530	200	3010	500	7640	10	1	39994174	4027	-14.81	3.47	12	0.32	-680.00	2906.00	15310	20240105	-34.23	9700	20240806	3.81	15310	-34.23	20240105	9700	3.81	20240806	15310	-34.23	20240105	9700	3.81	20240806	0.27	N	082270	500	199 억		2337559	N	N	2385	N	00	N
131	20240807	150608	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10020	-40	5	-0.40	1087927470	108456	68.85	9960	10190	9900	13070	7050	10060	10031.05	5.84	0	-37497	10753	10406	10053	9706	9353	10230	9530	200	3010	500	7640	10	1	39994174	4007	-14.74	3.45	12	0.27	-680.00	2906.00	15310	20240105	-34.55	9700	20240806	3.30	15310	-34.55	20240105	9700	3.30	20240806	15310	-34.55	20240105	9700	3.30	20240806	0.27	N	082270	500	199 억		2337559	N	N	237	N	00	N
132	20240807	140610	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10010	-50	5	-0.50	722709920	71876	45.63	9960	10190	9900	13070	7050	10060	10054.95	5.84	0	-7054	10753	10406	10053	9706	9353	10230	9530	200	3010	500	7640	10	1	39994174	4003	-14.72	3.44	12	0.18	-680.00	2906.00	15310	20240105	-34.62	9700	20240806	3.20	15310	-34.62	20240105	9700	3.20	20240806	15310	-34.62	20240105	9700	3.20	20240806	0.27	N	082270	500	199 억		2337559	N	N	237	N	00	N
133	20240807	130605	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10050	-10	5	-0.10	592979150	58940	37.42	9960	10190	9900	13070	7050	10060	10060.73	5.84	0	3263	10753	10406	10053	9706	9353	10230	9530	200	3010	500	7640	10	1	39994174	4019	-14.78	3.46	12	0.15	-680.00	2906.00	15310	20240105	-34.36	9700	20240806	3.61	15310	-34.36	20240105	9700	3.61	20240806	15310	-34.36	20240105	9700	3.61	20240806	0.27	N	082270	500	199 억		2337559	N	N	237	N	00	N
134	20240807	120609	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10110	50	2	0.50	498564740	49559	31.46	9960	10190	9900	13070	7050	10060	10060.02	5.84	0	5862	10753	10406	10053	9706	9353	10230	9530	200	3010	500	7640	10	1	39994174	4043	-14.87	3.48	12	0.12	-680.00	2906.00	15310	20240105	-33.96	9700	20240806	4.23	15310	-33.96	20240105	9700	4.23	20240806	15310	-33.96	20240105	9700	4.23	20240806	0.27	N	082270	500	199 억		2337559	N	N	237	N	00	N
135	20240807	110608	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10160	100	2	0.99	396938160	39495	25.07	9960	10190	9900	13070	7050	10060	10050.34	5.84	0	5941	10753	10406	10053	9706	9353	10230	9530	200	3010	500	7640	10	1	39994174	4063	-14.94	3.50	12	0.10	-680.00	2906.00	15310	20240105	-33.64	9700	20240806	4.74	15310	-33.64	20240105	9700	4.74	20240806	15310	-33.64	20240105	9700	4.74	20240806	0.27	N	082270	500	199 억		2337559	N	N	237	N	00	N
136	20240807	100602	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10050	-10	5	-0.10	288908370	28813	18.29	9960	10160	9900	13070	7050	10060	10027.01	5.84	0	2580	10753	10406	10053	9706	9353	10230	9530	200	3010	500	7640	10	1	39994174	4019	-14.78	3.46	12	0.07	-680.00	2906.00	15310	20240105	-34.36	9700	20240806	3.61	15310	-34.36	20240105	9700	3.61	20240806	15310	-34.36	20240105	9700	3.61	20240806	0.27	N	082270	500	199 억		2337559	N	N	237	N	00	N
137	20240807	090605	57	100.00	KSQ150		기계.장비	N	N	N	N		N	9960	-100	5	-0.99	78501050	7882	5.00	9960	10010	9900	13070	7050	10060	9959.53	5.84	0	-2023	10753	10406	10053	9706	9353	10230	9530	200	3010	500	7640	10	1	39994174	3983	-14.65	3.43	12	0.02	-680.00	2906.00	15310	20240105	-34.94	9700	20240806	2.68	15310	-34.94	20240105	9700	2.68	20240806	15310	-34.94	20240105	9700	2.68	20240806	0.27	N	082270	500	199 억		2337559	N	N	237	N	00	N
138	20240806	160555	57	100.00	KSQ150	신저가	기계.장비	N	N	N	N		N	10060	-20	5	-0.20	1596155240	157501	61.83	10170	10400	9700	13100	7060	10080	10134.25	5.91	0	4088	11053	10566	10183	9696	9313	10375	9505	200	3020	500	7660	10	1	39994174	4023	-14.79	3.46	12	0.39	-680.00	2906.00	15310	20240105	-34.29	9700	20240806	3.71	15310	-34.29	20240105	9700	3.71	20240806	15310	-34.29	20240105	9700	3.71	20240806	0.28	N	082270	500	199 억		2362211	N	N	237	N	00	N
139	20240806	150606	57	100.00	KSQ150	신저가	기계.장비	N	N	N	N		N	10120	40	2	0.40	1473509750	145329	57.06	10170	10400	9700	13100	7060	10080	10139.13	5.91	0	8654	11053	10566	10183	9696	9313	10375	9505	200	3020	500	7660	10	1	39994174	4047	-14.88	3.48	12	0.36	-680.00	2906.00	15310	20240105	-33.90	9700	20240806	4.33	15310	-33.90	20240105	9700	4.33	20240806	15310	-33.90	20240105	9700	4.33	20240806	0.28	N	082270	500	199 억		2362211	N	N	92	N	00	N
140	20240806	140602	57	100.00	KSQ150	신저가	기계.장비	N	N	N	N		N	10130	50	2	0.50	1404268680	138479	54.37	10170	10400	9700	13100	7060	10080	10140.66	5.91	0	9254	11053	10566	10183	9696	9313	10375	9505	200	3020	500	7660	10	1	39994174	4051	-14.90	3.49	12	0.35	-680.00	2906.00	15310	20240105	-33.83	9700	20240806	4.43	15310	-33.83	20240105	9700	4.43	20240806	15310	-33.83	20240105	9700	4.43	20240806	0.28	N	082270	500	199 억		2362211	N	N	92	N	00	N
141	20240806	130603	57	100.00	KSQ150	신저가	기계.장비	N	N	N	N		N	10280	200	2	1.98	1238533740	122192	47.97	10170	10400	9700	13100	7060	10080	10135.96	5.91	0	6578	11053	10566	10183	9696	9313	10375	9505	200	3020	500	7660	10	1	39994174	4111	-15.12	3.54	12	0.31	-680.00	2906.00	15310	20240105	-32.85	9700	20240806	5.98	15310	-32.85	20240105	9700	5.98	20240806	15310	-32.85	20240105	9700	5.98	20240806	0.28	N	082270	500	199 억		2362211	N	N	92	N	00	N
142	20240806	120605	57	100.00	KSQ150	신저가	기계.장비	N	N	N	N		N	10190	110	2	1.09	1036684760	102527	40.25	10170	10400	9700	13100	7060	10080	10111.33	5.91	0	-6994	11053	10566	10183	9696	9313	10375	9505	200	3020	500	7660	10	1	39994174	4075	-14.99	3.51	12	0.26	-680.00	2906.00	15310	20240105	-33.44	9700	20240806	5.05	15310	-33.44	20240105	9700	5.05	20240806	15310	-33.44	20240105	9700	5.05	20240806	0.28	N	082270	500	199 억		2362211	N	N	92	N	00	N
143	20240806	110558	57	100.00	KSQ150	신저가	기계.장비	N	N	N	N		N	10050	-30	5	-0.30	832285010	82320	32.32	10170	10400	9700	13100	7060	10080	10110.36	5.91	0	-8937	11053	10566	10183	9696	9313	10375	9505	200	3020	500	7660	10	1	39994174	4019	-14.78	3.46	12	0.21	-680.00	2906.00	15310	20240105	-34.36	9700	20240806	3.61	15310	-34.36	20240105	9700	3.61	20240806	15310	-34.36	20240105	9700	3.61	20240806	0.28	N	082270	500	199 억		2362211	N	N	92	N	00	N
144	20240806	100559	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10200	120	2	1.19	497287850	48937	19.21	10170	10400	10020	13100	7060	10080	10161.80	5.91	0	2623	11053	10566	10183	9696	9313	10375	9505	200	3020	500	7660	10	1	39994174	4079	-15.00	3.51	12	0.12	-680.00	2906.00	15310	20240105	-33.38	9800	20240805	4.08	15310	-33.38	20240105	9800	4.08	20240805	15310	-33.38	20240105	9800	4.08	20240805	0.28	N	082270	500	199 억		2362211	N	N	92	N	00	N
145	20240806	090600	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10130	50	2	0.50	145371740	14225	5.58	10170	10400	10130	13100	7060	10080	10219.45	5.91	0	7185	11053	10566	10183	9696	9313	10375	9505	200	3020	500	7660	10	1	39994174	4051	-14.90	3.49	12	0.04	-680.00	2906.00	15310	20240105	-33.83	9800	20240805	3.37	15310	-33.83	20240105	9800	3.37	20240805	15310	-33.83	20240105	9800	3.37	20240805	0.28	N	082270	500	199 억		2362211	N	N	92	N	00	N
146	20240805	160549	57	100.00	KSQ150	신저가	기계.장비	N	N	N	N		N	10080	-510	5	-4.82	2590591420	254330	369.15	10590	10670	9800	13760	7420	10590	10185.95	6.13	0	-41041	10896	10742	10626	10472	10356	10685	10415	200	3170	500	8040	10	1	39994174	4031	-14.82	3.47	12	0.64	-680.00	2906.00	15310	20240105	-34.16	9800	20240805	2.86	15310	-34.16	20240105	9800	2.86	20240805	15310	-34.16	20240105	9800	2.86	20240805	0.28	N	082270	500	199 억		2453404	N	N	92	N	00	N
147	20240805	150559	57	100.00	KSQ150	신저가	기계.장비	N	N	N	N		N	10070	-520	5	-4.91	1913130210	187170	271.67	10590	10670	9940	13760	7420	10590	10221.35	6.13	0	-12645	10896	10742	10626	10472	10356	10685	10415	200	3170	500	8040	10	1	39994174	4027	-14.81	3.47	12	0.47	-680.00	2906.00	15310	20240105	-34.23	9940	20240805	1.31	15310	-34.23	20240105	9940	1.31	20240805	15310	-34.23	20240105	9940	1.31	20240805	0.28	N	082270	500	199 억		2453404	N	N	76	N	00	N
148	20240805	140601	58	100.00	KSQ150	신저가	기계.장비	N	N	N	N		N	10230	-360	5	-3.40	1245367320	120797	175.33	10590	10670	10110	13760	7420	10590	10309.59	6.13	0	1081	10896	10742	10626	10472	10356	10685	10415	200	3170	500	8040	10	1	39994174	4091	-15.04	3.52	12	0.30	-680.00	2906.00	15310	20240105	-33.18	10110	20240805	1.19	15310	-33.18	20240105	10110	1.19	20240805	15310	-33.18	20240105	10110	1.19	20240805	0.28	N	082270	500	199 억		2453404	N	N	76	N	00	N
149	20240805	130557	57	100.00	KSQ150	신저가	기계.장비	N	N	N	N		N	10230	-360	5	-3.40	1021719480	98945	143.61	10590	10670	10110	13760	7420	10590	10326.14	6.13	0	-2060	10896	10742	10626	10472	10356	10685	10415	200	3170	500	8040	10	1	39994174	4091	-15.04	3.52	12	0.25	-680.00	2906.00	15310	20240105	-33.18	10110	20240805	1.19	15310	-33.18	20240105	10110	1.19	20240805	15310	-33.18	20240105	10110	1.19	20240805	0.28	N	082270	500	199 억		2453404	N	N	76	N	00	N
150	20240805	120554	57	100.00	KSQ150	신저가	기계.장비	N	N	N	N		N	10200	-390	5	-3.68	886588740	85724	124.42	10590	10670	10110	13760	7420	10590	10342.36	6.13	0	-1944	10896	10742	10626	10472	10356	10685	10415	200	3170	500	8040	10	1	39994174	4079	-15.00	3.51	12	0.21	-680.00	2906.00	15310	20240105	-33.38	10110	20240805	0.89	15310	-33.38	20240105	10110	0.89	20240805	15310	-33.38	20240105	10110	0.89	20240805	0.28	N	082270	500	199 억		2453404	N	N	76	N	00	N
151	20240805	110557	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10260	-330	5	-3.12	583766000	56036	81.33	10590	10670	10250	13760	7420	10590	10417.70	6.13	0	-3979	10896	10742	10626	10472	10356	10685	10415	200	3170	500	8040	10	1	39994174	4103	-15.09	3.53	12	0.14	-680.00	2906.00	15310	20240105	-32.98	10220	20240628	0.39	15310	-32.98	20240105	10220	0.39	20240628	15310	-32.98	20240105	10220	0.39	20240628	0.28	N	082270	500	199 억		2453404	N	N	76	N	00	N
152	20240805	100553	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10330	-260	5	-2.46	387562760	37095	53.84	10590	10670	10290	13760	7420	10590	10447.84	6.13	0	-5248	10896	10742	10626	10472	10356	10685	10415	200	3170	500	8040	10	1	39994174	4131	-15.19	3.55	12	0.09	-680.00	2906.00	15310	20240105	-32.53	10220	20240628	1.08	15310	-32.53	20240105	10220	1.08	20240628	15310	-32.53	20240105	10220	1.08	20240628	0.28	N	082270	500	199 억		2453404	N	N	76	N	00	N
153	20240805	090550	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10450	-140	5	-1.32	56932090	5404	7.84	10590	10670	10400	13760	7420	10590	10535.18	6.13	0	-859	10896	10742	10626	10472	10356	10685	10415	200	3170	500	8040	10	1	39994174	4179	-15.37	3.60	12	0.01	-680.00	2906.00	15310	20240105	-31.74	10220	20240628	2.25	15310	-31.74	20240105	10220	2.25	20240628	15310	-31.74	20240105	10220	2.25	20240628	0.28	N	082270	500	199 억		2453404	N	N	76	N	00	N
154	20240802	160546	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10590	-90	5	-0.84	730891330	68798	248.51	10780	10780	10510	13880	7480	10680	10623.73	6.18	0	329	10893	10786	10673	10566	10453	10840	10620	200	3200	500	8110	10	1	39994174	4235	-15.57	3.64	12	0.17	-680.00	2906.00	15310	20240105	-30.83	10220	20240628	3.62	15310	-30.83	20240105	10220	3.62	20240628	15310	-30.83	20240105	10220	3.62	20240628	0.28	N	082270	500	199 억		2469805	N	N	76	N	00	N
155	20240802	150543	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10560	-120	5	-1.12	601246060	56524	204.18	10780	10780	10520	13880	7480	10680	10637.00	6.18	0	2395	10893	10786	10673	10566	10453	10840	10620	200	3200	500	8110	10	1	39994174	4223	-15.53	3.63	12	0.14	-680.00	2906.00	15310	20240105	-31.03	10220	20240628	3.33	15310	-31.03	20240105	10220	3.33	20240628	15310	-31.03	20240105	10220	3.33	20240628	0.28	N	082270	500	199 억		2469805	N	N	79	N	00	N
156	20240802	140548	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10610	-70	5	-0.66	516542900	48515	175.25	10780	10780	10520	13880	7480	10680	10647.08	6.18	0	1987	10893	10786	10673	10566	10453	10840	10620	200	3200	500	8110	10	1	39994174	4243	-15.60	3.65	12	0.12	-680.00	2906.00	15310	20240105	-30.70	10220	20240628	3.82	15310	-30.70	20240105	10220	3.82	20240628	15310	-30.70	20240105	10220	3.82	20240628	0.28	N	082270	500	199 억		2469805	N	N	79	N	00	N
157	20240802	130547	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10600	-80	5	-0.75	484614170	45500	164.35	10780	10780	10520	13880	7480	10680	10650.86	6.18	0	1675	10893	10786	10673	10566	10453	10840	10620	200	3200	500	8110	10	1	39994174	4239	-15.59	3.65	12	0.11	-680.00	2906.00	15310	20240105	-30.76	10220	20240628	3.72	15310	-30.76	20240105	10220	3.72	20240628	15310	-30.76	20240105	10220	3.72	20240628	0.28	N	082270	500	199 억		2469805	N	N	79	N	00	N
158	20240802	120547	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10650	-30	5	-0.28	450744390	42318	152.86	10780	10780	10520	13880	7480	10680	10651.36	6.18	0	798	10893	10786	10673	10566	10453	10840	10620	200	3200	500	8110	10	1	39994174	4259	-15.66	3.66	12	0.11	-680.00	2906.00	15310	20240105	-30.44	10220	20240628	4.21	15310	-30.44	20240105	10220	4.21	20240628	15310	-30.44	20240105	10220	4.21	20240628	0.28	N	082270	500	199 억		2469805	N	N	79	N	00	N
159	20240802	110547	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10680	0	3	0.00	312730440	29386	106.15	10780	10780	10520	13880	7480	10680	10642.16	6.18	0	1299	10893	10786	10673	10566	10453	10840	10620	200	3200	500	8110	10	1	39994174	4271	-15.71	3.68	12	0.07	-680.00	2906.00	15310	20240105	-30.24	10220	20240628	4.50	15310	-30.24	20240105	10220	4.50	20240628	15310	-30.24	20240105	10220	4.50	20240628	0.28	N	082270	500	199 억		2469805	N	N	79	N	00	N
160	20240802	100543	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10630	-50	5	-0.47	203034410	19091	68.96	10780	10780	10520	13880	7480	10680	10635.09	6.18	0	-386	10893	10786	10673	10566	10453	10840	10620	200	3200	500	8110	10	1	39994174	4251	-15.63	3.66	12	0.05	-680.00	2906.00	15310	20240105	-30.57	10220	20240628	4.01	15310	-30.57	20240105	10220	4.01	20240628	15310	-30.57	20240105	10220	4.01	20240628	0.28	N	082270	500	199 억		2469805	N	N	79	N	00	N
161	20240802	090548	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10720	40	2	0.37	53805770	5016	18.12	10780	10780	10640	13880	7480	10680	10726.83	6.18	0	-1174	10893	10786	10673	10566	10453	10840	10620	200	3200	500	8110	10	1	39994174	4287	-15.76	3.69	12	0.01	-680.00	2906.00	15310	20240105	-29.98	10220	20240628	4.89	15310	-29.98	20240105	10220	4.89	20240628	15310	-29.98	20240105	10220	4.89	20240628	0.28	N	082270	500	199 억		2469805	N	N	79	N	00	N
162	20240801	160542	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10680	70	2	0.66	295590460	27666	66.88	10560	10780	10560	13790	7430	10610	10684.25	6.17	0	2183	10903	10756	10593	10446	10283	10675	10365	200	3180	500	8060	10	1	39994174	4271	-15.71	3.68	12	0.07	-680.00	2906.00	15310	20240105	-30.24	10220	20240628	4.50	15310	-30.24	20240105	10220	4.50	20240628	15310	-30.24	20240105	10220	4.50	20240628	0.29	N	082270	500	199 억		2466557	N	N	79	N	00	N
163	20240801	150559	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10700	90	2	0.85	250981490	23486	56.77	10560	10780	10560	13790	7430	10610	10686.43	6.17	0	3857	10903	10756	10593	10446	10283	10675	10365	200	3180	500	8060	10	1	39994174	4279	-15.74	3.68	12	0.06	-680.00	2906.00	15310	20240105	-30.11	10220	20240628	4.70	15310	-30.11	20240105	10220	4.70	20240628	15310	-30.11	20240105	10220	4.70	20240628	0.29	N	082270	500	199 억		2466557	N	N	318	N	00	N
164	20240801	140553	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10680	70	2	0.66	206327360	19300	46.66	10560	10780	10560	13790	7430	10610	10690.54	6.17	0	3877	10903	10756	10593	10446	10283	10675	10365	200	3180	500	8060	10	1	39994174	4271	-15.71	3.68	12	0.05	-680.00	2906.00	15310	20240105	-30.24	10220	20240628	4.50	15310	-30.24	20240105	10220	4.50	20240628	15310	-30.24	20240105	10220	4.50	20240628	0.29	N	082270	500	199 억		2466557	N	N	318	N	00	N
165	20240801	130545	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10690	80	2	0.75	155846250	14560	35.20	10560	10780	10560	13790	7430	10610	10703.73	6.17	0	922	10903	10756	10593	10446	10283	10675	10365	200	3180	500	8060	10	1	39994174	4275	-15.72	3.68	12	0.04	-680.00	2906.00	15310	20240105	-30.18	10220	20240628	4.60	15310	-30.18	20240105	10220	4.60	20240628	15310	-30.18	20240105	10220	4.60	20240628	0.29	N	082270	500	199 억		2466557	N	N	318	N	00	N
166	20240801	120549	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10690	80	2	0.75	125638000	11733	28.36	10560	10780	10560	13790	7430	10610	10708.09	6.17	0	-462	10903	10756	10593	10446	10283	10675	10365	200	3180	500	8060	10	1	39994174	4275	-15.72	3.68	12	0.03	-680.00	2906.00	15310	20240105	-30.18	10220	20240628	4.60	15310	-30.18	20240105	10220	4.60	20240628	15310	-30.18	20240105	10220	4.60	20240628	0.29	N	082270	500	199 억		2466557	N	N	318	N	00	N
167	20240801	110549	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10680	70	2	0.66	90530610	8455	20.44	10560	10780	10560	13790	7430	10610	10707.35	6.17	0	509	10903	10756	10593	10446	10283	10675	10365	200	3180	500	8060	10	1	39994174	4271	-15.71	3.68	12	0.02	-680.00	2906.00	15310	20240105	-30.24	10220	20240628	4.50	15310	-30.24	20240105	10220	4.50	20240628	15310	-30.24	20240105	10220	4.50	20240628	0.29	N	082270	500	199 억		2466557	N	N	318	N	00	N
168	20240801	100545	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10750	140	2	1.32	60580790	5656	13.67	10560	10780	10560	13790	7430	10610	10710.89	6.17	0	145	10903	10756	10593	10446	10283	10675	10365	200	3180	500	8060	10	1	39994174	4299	-15.81	3.70	12	0.01	-680.00	2906.00	15310	20240105	-29.78	10220	20240628	5.19	15310	-29.78	20240105	10220	5.19	20240628	15310	-29.78	20240105	10220	5.19	20240628	0.29	N	082270	500	199 억		2466557	N	N	318	N	00	N
169	20240801	090538	57	100.00	KSQ150		기계.장비	N	N	N	N		N	10600	-10	5	-0.09	2228930	210	0.51	10560	10650	10560	13790	7430	10610	10613.95	6.17	0	167	10903	10756	10593	10446	10283	10675	10365	200	3180	500	8060	10	1	39994174	4239	-15.59	3.65	12	0.00	-680.00	2906.00	15310	20240105	-30.76	10220	20240628	3.72	15310	-30.76	20240105	10220	3.72	20240628	15310	-30.76	20240105	10220	3.72	20240628	0.29	N	082270	500	199 억		2466557	N	N	318	N	00	N