KissMeData/277810/price/prices-20240201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240229	161030	57	100.00	KSQ150		기계.장비	N	N	N	N		N	161400	-3600	5	-2.18	29308027000	181407	126.84	163900	164300	160000	214500	115500	165000	161559.46	4.21	0	-11099	170933	167966	166233	163266	161533	167100	162400	97	49500	500	118800	100	1	19399858	31311	470.55	44.21	12	0.94	343.00	3651.00	242000	20230911	-33.31	72500	20230223	122.62	189300	-14.74	20240111	143800	12.24	20240131	242000	-33.31	20230911	76800	110.16	20230314	1.31	N	277810	500	96 억		817658	N	N	3279	N	00	N
3	20240229	151034	57	100.00	KSQ150		기계.장비	N	N	N	N		N	160200	-4800	5	-2.91	26114558500	161543	112.95	163900	164300	160100	214500	115500	165000	161656.58	4.21	0	-16661	170933	167966	166233	163266	161533	167100	162400	97	49500	500	118800	100	1	19399858	31079	467.06	43.88	12	0.83	343.00	3651.00	242000	20230911	-33.80	72500	20230223	120.97	189300	-15.37	20240111	143800	11.40	20240131	242000	-33.80	20230911	76800	108.59	20230314	1.31	N	277810	500	96 억		817658	N	N	664	N	00	N
4	20240229	141035	57	100.00	KSQ150		기계.장비	N	N	N	N		N	160900	-4100	5	-2.48	21744383500	134295	93.90	163900	164300	160800	214500	115500	165000	161914.58	4.21	0	-16162	170933	167966	166233	163266	161533	167100	162400	97	49500	500	118800	100	1	19399858	31214	469.10	44.07	12	0.69	343.00	3651.00	242000	20230911	-33.51	72500	20230223	121.93	189300	-15.00	20240111	143800	11.89	20240131	242000	-33.51	20230911	76800	109.51	20230314	1.31	N	277810	500	96 억		817658	N	N	664	N	00	N
5	20240229	131033	57	100.00	KSQ150		기계.장비	N	N	N	N		N	161400	-3600	5	-2.18	17479105300	107829	75.39	163900	164300	161300	214500	115500	165000	162099.66	4.21	0	-13550	170933	167966	166233	163266	161533	167100	162400	97	49500	500	118800	100	1	19399858	31311	470.55	44.21	12	0.56	343.00	3651.00	242000	20230911	-33.31	72500	20230223	122.62	189300	-14.74	20240111	143800	12.24	20240131	242000	-33.31	20230911	76800	110.16	20230314	1.31	N	277810	500	96 억		817658	N	N	664	N	00	N
6	20240229	121032	57	100.00	KSQ150		기계.장비	N	N	N	N		N	161900	-3100	5	-1.88	14781403000	91130	63.72	163900	164300	161400	214500	115500	165000	162200.64	4.21	0	-7331	170933	167966	166233	163266	161533	167100	162400	97	49500	500	118800	100	1	19399858	31408	472.01	44.34	12	0.47	343.00	3651.00	242000	20230911	-33.10	72500	20230223	123.31	189300	-14.47	20240111	143800	12.59	20240131	242000	-33.10	20230911	76800	110.81	20230314	1.31	N	277810	500	96 억		817658	N	N	664	N	00	N
7	20240229	111036	57	100.00	KSQ150		기계.장비	N	N	N	N		N	161600	-3400	5	-2.06	13174966500	81201	56.77	163900	164300	161400	214500	115500	165000	162250.57	4.21	0	-8042	170933	167966	166233	163266	161533	167100	162400	97	49500	500	118800	100	1	19399858	31350	471.14	44.26	12	0.42	343.00	3651.00	242000	20230911	-33.22	72500	20230223	122.90	189300	-14.63	20240111	143800	12.38	20240131	242000	-33.22	20230911	76800	110.42	20230314	1.31	N	277810	500	96 억		817658	N	N	664	N	00	N
8	20240229	101037	57	100.00	KSQ150		기계.장비	N	N	N	N		N	162200	-2800	5	-1.70	9004492600	55406	38.74	163900	164300	161400	214500	115500	165000	162517.43	4.21	0	-3938	170933	167966	166233	163266	161533	167100	162400	97	49500	500	118800	100	1	19399858	31467	472.89	44.43	12	0.29	343.00	3651.00	242000	20230911	-32.98	72500	20230223	123.72	189300	-14.32	20240111	143800	12.80	20240131	242000	-32.98	20230911	76800	111.20	20230314	1.31	N	277810	500	96 억		817658	N	N	664	N	00	N
9	20240229	091034	57	100.00	KSQ150		기계.장비	N	N	N	N		N	161900	-3100	5	-1.88	3936061200	24168	16.90	163900	164300	161400	214500	115500	165000	162860.65	4.21	0	-3674	170933	167966	166233	163266	161533	167100	162400	97	49500	500	118800	100	1	19399858	31408	472.01	44.34	12	0.12	343.00	3651.00	242000	20230911	-33.10	72500	20230223	123.31	189300	-14.47	20240111	143800	12.59	20240131	242000	-33.10	20230911	76800	110.81	20230314	1.31	N	277810	500	96 억		817658	N	N	664	N	00	N
10	20240228	160934	57	100.00	KSQ150		기계.장비	N	N	N	N		N	165000	-1100	5	-0.66	23426979100	140954	60.69	165100	169200	164500	215500	116300	166100	166206.66	4.23	0	-5992	172900	169500	167500	164100	162100	168500	163100	97	49400	500	119590	100	1	19399858	32010	481.05	45.19	12	0.73	343.00	3651.00	242000	20230911	-31.82	71800	20230222	129.81	189300	-12.84	20240111	143800	14.74	20240131	242000	-31.82	20230911	76800	114.84	20230314	1.30	N	277810	500	96 억		821397	N	N	664	N	00	N
11	20240228	150933	57	100.00	KSQ150		기계.장비	N	N	N	N		N	165000	-1100	5	-0.66	21829096000	131271	56.52	165100	169200	164500	215500	116300	166100	166290.37	4.23	0	-6442	172900	169500	167500	164100	162100	168500	163100	97	49400	500	119590	100	1	19399858	32010	481.05	45.19	12	0.68	343.00	3651.00	242000	20230911	-31.82	71800	20230222	129.81	189300	-12.84	20240111	143800	14.74	20240131	242000	-31.82	20230911	76800	114.84	20230314	1.30	N	277810	500	96 억		821397	N	N	388	N	00	N
12	20240228	141032	57	100.00	KSQ150		기계.장비	N	N	N	N		N	165200	-900	5	-0.54	17904400200	107489	46.28	165100	169200	164500	215500	116300	166100	166569.77	4.23	0	-4217	172900	169500	167500	164100	162100	168500	163100	97	49400	500	119590	100	1	19399858	32049	481.63	45.25	12	0.55	343.00	3651.00	242000	20230911	-31.74	71800	20230222	130.08	189300	-12.73	20240111	143800	14.88	20240131	242000	-31.74	20230911	76800	115.10	20230314	1.30	N	277810	500	96 억		821397	N	N	388	N	00	N
13	20240228	131031	57	100.00	KSQ150		기계.장비	N	N	N	N		N	166200	100	2	0.06	15036705400	90194	38.83	165100	169200	164500	215500	116300	166100	166715.39	4.23	0	-3062	172900	169500	167500	164100	162100	168500	163100	97	49400	500	119590	100	1	19399858	32243	484.55	45.52	12	0.46	343.00	3651.00	242000	20230911	-31.32	71800	20230222	131.48	189300	-12.20	20240111	143800	15.58	20240131	242000	-31.32	20230911	76800	116.41	20230314	1.30	N	277810	500	96 억		821397	N	N	388	N	00	N
14	20240228	121036	57	100.00	KSQ150		기계.장비	N	N	N	N		N	166100	0	3	0.00	13909497200	83405	35.91	165100	169200	164500	215500	116300	166100	166770.84	4.23	0	-2349	172900	169500	167500	164100	162100	168500	163100	97	49400	500	119590	100	1	19399858	32223	484.26	45.49	12	0.43	343.00	3651.00	242000	20230911	-31.36	71800	20230222	131.34	189300	-12.26	20240111	143800	15.51	20240131	242000	-31.36	20230911	76800	116.28	20230314	1.30	N	277810	500	96 억		821397	N	N	388	N	00	N
15	20240228	110951	57	100.00	KSQ150		기계.장비	N	N	N	N		N	166300	200	2	0.12	12432234200	74513	32.08	165100	169200	164500	215500	116300	166100	166846.88	4.23	0	-1843	172900	169500	167500	164100	162100	168500	163100	97	49400	500	119590	100	1	19399858	32262	484.84	45.55	12	0.38	343.00	3651.00	242000	20230911	-31.28	71800	20230222	131.62	189300	-12.15	20240111	143800	15.65	20240131	242000	-31.28	20230911	76800	116.54	20230314	1.30	N	277810	500	96 억		821397	N	N	388	N	00	N
16	20240228	101033	57	100.00	KSQ150		기계.장비	N	N	N	N		N	167600	1500	2	0.90	9481829300	56865	24.48	165100	169200	164500	215500	116300	166100	166743.22	4.23	0	-1860	172900	169500	167500	164100	162100	168500	163100	97	49400	500	119590	100	1	19399858	32514	488.63	45.91	12	0.29	343.00	3651.00	242000	20230911	-30.74	71800	20230222	133.43	189300	-11.46	20240111	143800	16.55	20240131	242000	-30.74	20230911	76800	118.23	20230314	1.30	N	277810	500	96 억		821397	N	N	388	N	00	N
17	20240228	091036	57	100.00	KSQ150		기계.장비	N	N	N	N		N	166300	200	2	0.12	3069518600	18585	8.00	165100	166400	164500	215500	116300	166100	165159.20	4.23	0	-3936	172900	169500	167500	164100	162100	168500	163100	97	49400	500	119590	100	1	19399858	32262	484.84	45.55	12	0.10	343.00	3651.00	242000	20230911	-31.28	71800	20230222	131.62	189300	-12.15	20240111	143800	15.65	20240131	242000	-31.28	20230911	76800	116.54	20230314	1.30	N	277810	500	96 억		821397	N	N	388	N	00	N
18	20240227	161031	57	100.00	KSQ150		기계.장비	N	N	N	N		N	166100	-2800	5	-1.66	37914634200	226451	144.81	168100	170900	165500	219500	118300	168900	167432.11	4.24	0	-13818	174566	171732	170166	167332	165766	170950	166550	97	50600	500	121600	100	1	19399858	32223	484.26	45.49	12	1.17	343.00	3651.00	242000	20230911	-31.36	71800	20230222	131.34	189300	-12.26	20240111	143800	15.51	20240131	242000	-31.36	20230911	76800	116.28	20230314	1.32	N	277810	500	96 억		822593	N	N	388	N	00	N
19	20240227	151032	57	100.00	KSQ150		기계.장비	N	N	N	N		N	165600	-3300	5	-1.95	35985690300	214827	137.38	168100	170900	165500	219500	118300	168900	167508.91	4.24	0	-15486	174566	171732	170166	167332	165766	170950	166550	97	50600	500	121600	100	1	19399858	32126	482.80	45.36	12	1.11	343.00	3651.00	242000	20230911	-31.57	71800	20230222	130.64	189300	-12.52	20240111	143800	15.16	20240131	242000	-31.57	20230911	76800	115.62	20230314	1.32	N	277810	500	96 억		822593	N	N	341	N	00	N
20	20240227	141029	57	100.00	KSQ150		기계.장비	N	N	N	N		N	166800	-2100	5	-1.24	31399384300	187218	119.73	168100	170900	165500	219500	118300	168900	167714.47	4.24	0	-12880	174566	171732	170166	167332	165766	170950	166550	97	50600	500	121600	100	1	19399858	32359	486.30	45.69	12	0.97	343.00	3651.00	242000	20230911	-31.07	71800	20230222	132.31	189300	-11.89	20240111	143800	15.99	20240131	242000	-31.07	20230911	76800	117.19	20230314	1.32	N	277810	500	96 억		822593	N	N	341	N	00	N
21	20240227	130951	57	100.00	KSQ150		기계.장비	N	N	N	N		N	167100	-1800	5	-1.07	29105232200	173487	110.94	168100	170900	165500	219500	118300	168900	167764.88	4.24	0	-11327	174566	171732	170166	167332	165766	170950	166550	97	50600	500	121600	100	1	19399858	32417	487.17	45.77	12	0.89	343.00	3651.00	242000	20230911	-30.95	71800	20230222	132.73	189300	-11.73	20240111	143800	16.20	20240131	242000	-30.95	20230911	76800	117.58	20230314	1.32	N	277810	500	96 억		822593	N	N	341	N	00	N
22	20240227	121033	57	100.00	KSQ150		기계.장비	N	N	N	N		N	169000	100	2	0.06	26668354200	158973	101.66	168100	170900	165500	219500	118300	168900	167752.67	4.24	0	-9490	174566	171732	170166	167332	165766	170950	166550	97	50600	500	121600	100	1	19399858	32786	492.71	46.29	12	0.82	343.00	3651.00	242000	20230911	-30.17	71800	20230222	135.38	189300	-10.72	20240111	143800	17.52	20240131	242000	-30.17	20230911	76800	120.05	20230314	1.32	N	277810	500	96 억		822593	N	N	341	N	00	N
23	20240227	111033	57	100.00	KSQ150		기계.장비	N	N	N	N		N	166900	-2000	5	-1.18	17095146100	102414	65.49	168100	170000	165500	219500	118300	168900	166918.44	4.24	0	-12164	174566	171732	170166	167332	165766	170950	166550	97	50600	500	121600	100	1	19399858	32378	486.59	45.71	12	0.53	343.00	3651.00	242000	20230911	-31.03	71800	20230222	132.45	189300	-11.83	20240111	143800	16.06	20240131	242000	-31.03	20230911	76800	117.32	20230314	1.32	N	277810	500	96 억		822593	N	N	341	N	00	N
24	20240227	101027	57	100.00	KSQ150		기계.장비	N	N	N	N		N	166400	-2500	5	-1.48	11416677100	68228	43.63	168100	170000	165900	219500	118300	168900	167327.06	4.24	0	-4095	174566	171732	170166	167332	165766	170950	166550	97	50600	500	121600	100	1	19399858	32281	485.13	45.58	12	0.35	343.00	3651.00	242000	20230911	-31.24	71800	20230222	131.75	189300	-12.10	20240111	143800	15.72	20240131	242000	-31.24	20230911	76800	116.67	20230314	1.32	N	277810	500	96 억		822593	N	N	341	N	00	N
25	20240227	091032	57	100.00	KSQ150		기계.장비	N	N	N	N		N	168300	-600	5	-0.36	3041276000	18097	11.57	168100	170000	167000	219500	118300	168900	168045.56	4.24	0	-1463	174566	171732	170166	167332	165766	170950	166550	97	50600	500	121600	100	1	19399858	32650	490.67	46.10	12	0.09	343.00	3651.00	242000	20230911	-30.45	71800	20230222	134.40	189300	-11.09	20240111	143800	17.04	20240131	242000	-30.45	20230911	76800	119.14	20230314	1.32	N	277810	500	96 억		822593	N	N	341	N	00	N
26	20240226	161027	57	100.00	KSQ150		기계.장비	N	N	N	N		N	168900	-2600	5	-1.52	26302610500	154411	75.19	173000	173000	168600	222500	120100	171500	170338.01	4.41	0	-24602	175900	173700	171100	168900	166300	172400	167600	97	51000	500	123480	100	1	19399858	32766	492.42	46.26	12	0.80	343.00	3651.00	242000	20230911	-30.21	69200	20230220	144.08	189300	-10.78	20240111	143800	17.45	20240131	242000	-30.21	20230911	76800	119.92	20230314	1.32	N	277810	500	96 억		855208	N	N	341	N	00	N
27	20240226	151021	57	100.00	KSQ150		기계.장비	N	N	N	N		N	168800	-2700	5	-1.57	24599056500	144322	70.27	173000	173000	168600	222500	120100	171500	170440.10	4.41	0	-25773	175900	173700	171100	168900	166300	172400	167600	97	51000	500	123480	100	1	19399858	32747	492.13	46.23	12	0.74	343.00	3651.00	242000	20230911	-30.25	69200	20230220	143.93	189300	-10.83	20240111	143800	17.39	20240131	242000	-30.25	20230911	76800	119.79	20230314	1.32	N	277810	500	96 억		855208	N	N	533	N	00	N
28	20240226	141026	57	100.00	KSQ150		기계.장비	N	N	N	N		N	169600	-1900	5	-1.11	19468922900	113976	55.50	173000	173000	169500	222500	120100	171500	170811.43	4.41	0	-18008	175900	173700	171100	168900	166300	172400	167600	97	51000	500	123480	100	1	19399858	32902	494.46	46.45	12	0.59	343.00	3651.00	242000	20230911	-29.92	69200	20230220	145.09	189300	-10.41	20240111	143800	17.94	20240131	242000	-29.92	20230911	76800	120.83	20230314	1.32	N	277810	500	96 억		855208	N	N	533	N	00	N
29	20240226	131018	57	100.00	KSQ150		기계.장비	N	N	N	N		N	170100	-1400	5	-0.82	16936211800	99063	48.24	173000	173000	169500	222500	120100	171500	170959.94	4.41	0	-14960	175900	173700	171100	168900	166300	172400	167600	97	51000	500	123480	100	1	19399858	32999	495.92	46.59	12	0.51	343.00	3651.00	242000	20230911	-29.71	69200	20230220	145.81	189300	-10.14	20240111	143800	18.29	20240131	242000	-29.71	20230911	76800	121.48	20230314	1.32	N	277810	500	96 억		855208	N	N	533	N	00	N
30	20240226	121018	57	100.00	KSQ150		기계.장비	N	N	N	N		N	170400	-1100	5	-0.64	15524109100	90774	44.20	173000	173000	169500	222500	120100	171500	171015.30	4.41	0	-13607	175900	173700	171100	168900	166300	172400	167600	97	51000	500	123480	100	1	19399858	33057	496.79	46.67	12	0.47	343.00	3651.00	242000	20230911	-29.59	69200	20230220	146.24	189300	-9.98	20240111	143800	18.50	20240131	242000	-29.59	20230911	76800	121.88	20230314	1.32	N	277810	500	96 억		855208	N	N	533	N	00	N
31	20240226	111016	57	100.00	KSQ150		기계.장비	N	N	N	N		N	170300	-1200	5	-0.70	14082185000	82302	40.08	173000	173000	169500	222500	120100	171500	171100.13	4.41	0	-13858	175900	173700	171100	168900	166300	172400	167600	97	51000	500	123480	100	1	19399858	33038	496.50	46.64	12	0.42	343.00	3651.00	242000	20230911	-29.63	69200	20230220	146.10	189300	-10.04	20240111	143800	18.43	20240131	242000	-29.63	20230911	76800	121.74	20230314	1.32	N	277810	500	96 억		855208	N	N	533	N	00	N
32	20240226	101014	57	100.00	KSQ150		기계.장비	N	N	N	N		N	170000	-1500	5	-0.87	11364382200	66325	32.30	173000	173000	170000	222500	120100	171500	171342.07	4.41	0	-11744	175900	173700	171100	168900	166300	172400	167600	97	51000	500	123480	100	1	19399858	32980	495.63	46.56	12	0.34	343.00	3651.00	242000	20230911	-29.75	69200	20230220	145.66	189300	-10.20	20240111	143800	18.22	20240131	242000	-29.75	20230911	76800	121.35	20230314	1.32	N	277810	500	96 억		855208	N	N	533	N	00	N
33	20240226	091013	57	100.00	KSQ150		기계.장비	N	N	N	N		N	171800	300	2	0.17	4327987600	25199	12.27	173000	173000	170100	222500	120100	171500	171760.15	4.41	0	-2453	175900	173700	171100	168900	166300	172400	167600	97	51000	500	123480	100	1	19399858	33329	500.87	47.06	12	0.13	343.00	3651.00	242000	20230911	-29.01	69200	20230220	148.27	189300	-9.24	20240111	143800	19.47	20240131	242000	-29.01	20230911	76800	123.70	20230314	1.32	N	277810	500	96 억		855208	N	N	533	N	00	N
34	20240223	161013	57	100.00	KSQ150		기계.장비	N	N	N	N		N	171500	0	3	0.00	34627972400	203092	80.90	172300	173300	168500	222500	120100	171500	170498.69	4.34	0	12338	175033	173266	170233	168466	165433	174150	169350	97	51000	500	123480	100	1	19399858	33271	500.00	46.97	12	1.05	343.00	3651.00	242000	20230911	-29.13	69200	20230220	147.83	189300	-9.40	20240111	143800	19.26	20240131	242000	-29.13	20230911	72500	136.55	20230223	1.36	N	277810	500	96 억		841184	N	N	533	N	00	N
35	20240223	151006	57	100.00	KSQ150		기계.장비	N	N	N	N		N	171300	-200	5	-0.12	32979621800	193478	77.07	172300	173300	168500	222500	120100	171500	170456.04	4.34	0	12267	175033	173266	170233	168466	165433	174150	169350	97	51000	500	123480	100	1	19399858	33232	499.42	46.92	12	1.00	343.00	3651.00	242000	20230911	-29.21	69200	20230220	147.54	189300	-9.51	20240111	143800	19.12	20240131	242000	-29.21	20230911	72500	136.28	20230223	1.36	N	277810	500	96 억		841184	N	N	464	N	00	N
36	20240223	141009	57	100.00	KSQ150		기계.장비	N	N	N	N		N	172500	1000	2	0.58	24448477600	143950	57.34	172300	172700	168500	222500	120100	171500	169838.66	4.34	0	11744	175033	173266	170233	168466	165433	174150	169350	97	51000	500	123480	100	1	19399858	33465	502.92	47.25	12	0.74	343.00	3651.00	242000	20230911	-28.72	69200	20230220	149.28	189300	-8.87	20240111	143800	19.96	20240131	242000	-28.72	20230911	72500	137.93	20230223	1.36	N	277810	500	96 억		841184	N	N	464	N	00	N
37	20240223	131006	57	100.00	KSQ150		기계.장비	N	N	N	N		N	170200	-1300	5	-0.76	19910426200	117413	46.77	172300	172400	168500	222500	120100	171500	169573.99	4.34	0	1819	175033	173266	170233	168466	165433	174150	169350	97	51000	500	123480	100	1	19399858	33019	496.21	46.62	12	0.61	343.00	3651.00	242000	20230911	-29.67	69200	20230220	145.95	189300	-10.09	20240111	143800	18.36	20240131	242000	-29.67	20230911	72500	134.76	20230223	1.36	N	277810	500	96 억		841184	N	N	464	N	00	N
38	20240223	121010	57	100.00	KSQ150		기계.장비	N	N	N	N		N	170300	-1200	5	-0.70	17722479000	104540	41.64	172300	172400	168500	222500	120100	171500	169525.91	4.34	0	939	175033	173266	170233	168466	165433	174150	169350	97	51000	500	123480	100	1	19399858	33038	496.50	46.64	12	0.54	343.00	3651.00	242000	20230911	-29.63	69200	20230220	146.10	189300	-10.04	20240111	143800	18.43	20240131	242000	-29.63	20230911	72500	134.90	20230223	1.36	N	277810	500	96 억		841184	N	N	464	N	00	N
39	20240223	110956	57	100.00	KSQ150		기계.장비	N	N	N	N		N	169000	-2500	5	-1.46	14730184300	86945	34.64	172300	172400	168500	222500	120100	171500	169416.64	4.34	0	-4056	175033	173266	170233	168466	165433	174150	169350	97	51000	500	123480	100	1	19399858	32786	492.71	46.29	12	0.45	343.00	3651.00	242000	20230911	-30.17	69200	20230220	144.22	189300	-10.72	20240111	143800	17.52	20240131	242000	-30.17	20230911	72500	133.10	20230223	1.36	N	277810	500	96 억		841184	N	N	464	N	00	N
40	20240223	101004	57	100.00	KSQ150		기계.장비	N	N	N	N		N	169000	-2500	5	-1.46	12254653600	72289	28.80	172300	172400	168500	222500	120100	171500	169519.73	4.34	0	-5432	175033	173266	170233	168466	165433	174150	169350	97	51000	500	123480	100	1	19399858	32786	492.71	46.29	12	0.37	343.00	3651.00	242000	20230911	-30.17	69200	20230220	144.22	189300	-10.72	20240111	143800	17.52	20240131	242000	-30.17	20230911	72500	133.10	20230223	1.36	N	277810	500	96 억		841184	N	N	464	N	00	N
41	20240223	091005	57	100.00	KSQ150		기계.장비	N	N	N	N		N	169500	-2000	5	-1.17	4007559500	23490	9.36	172300	172400	169000	222500	120100	171500	170602.38	4.34	0	-7055	175033	173266	170233	168466	165433	174150	169350	97	51000	500	123480	100	1	19399858	32883	494.17	46.43	12	0.12	343.00	3651.00	242000	20230911	-29.96	69200	20230220	144.94	189300	-10.46	20240111	143800	17.87	20240131	242000	-29.96	20230911	72500	133.79	20230223	1.36	N	277810	500	96 억		841184	N	N	464	N	00	N
42	20240222	160952	57	100.00	KSQ150		기계.장비	N	N	N	N		N	171500	4400	2	2.63	42050117600	246421	163.48	167200	172000	167200	217000	117000	167100	170641.53	4.18	0	28758	170700	168900	167700	165900	164700	169800	166800	97	49900	500	120310	100	1	19399858	33271	500.00	46.97	12	1.27	343.00	3651.00	242000	20230911	-29.13	69200	20230220	147.83	189300	-9.40	20240111	143800	19.26	20240131	242000	-29.13	20230911	71800	138.86	20230222	1.38	N	277810	500	96 억		811109	N	N	464	N	00	N
43	20240222	151003	57	100.00	KSQ150		기계.장비	N	N	N	N		N	170100	3000	2	1.80	39093444800	229134	152.01	167200	172000	167200	217000	117000	167100	170613.93	4.18	0	29416	170700	168900	167700	165900	164700	169800	166800	97	49900	500	120310	100	1	19399858	32999	495.92	46.59	12	1.18	343.00	3651.00	242000	20230911	-29.71	69200	20230220	145.81	189300	-10.14	20240111	143800	18.29	20240131	242000	-29.71	20230911	71800	136.91	20230222	1.38	N	277810	500	96 억		811109	N	N	1274	N	00	N
44	20240222	140959	57	100.00	KSQ150		기계.장비	N	N	N	N		N	169400	2300	2	1.38	35743667100	209418	138.93	167200	172000	167200	217000	117000	167100	170681.00	4.18	0	27139	170700	168900	167700	165900	164700	169800	166800	97	49900	500	120310	100	1	19399858	32863	493.88	46.40	12	1.08	343.00	3651.00	242000	20230911	-30.00	69200	20230220	144.80	189300	-10.51	20240111	143800	17.80	20240131	242000	-30.00	20230911	71800	135.93	20230222	1.38	N	277810	500	96 억		811109	N	N	1274	N	00	N
45	20240222	130945	57	100.00	KSQ150		기계.장비	N	N	N	N		N	169800	2700	2	1.62	32847452900	192362	127.62	167200	172000	167200	217000	117000	167100	170758.57	4.18	0	32435	170700	168900	167700	165900	164700	169800	166800	97	49900	500	120310	100	1	19399858	32941	495.04	46.51	12	0.99	343.00	3651.00	242000	20230911	-29.83	69200	20230220	145.38	189300	-10.30	20240111	143800	18.08	20240131	242000	-29.83	20230911	71800	136.49	20230222	1.38	N	277810	500	96 억		811109	N	N	1274	N	00	N
46	20240222	120956	57	100.00	KSQ150		기계.장비	N	N	N	N		N	171200	4100	2	2.45	29502604700	172767	114.62	167200	172000	167200	217000	117000	167100	170765.32	4.18	0	35101	170700	168900	167700	165900	164700	169800	166800	97	49900	500	120310	100	1	19399858	33213	499.13	46.89	12	0.89	343.00	3651.00	242000	20230911	-29.26	69200	20230220	147.40	189300	-9.56	20240111	143800	19.05	20240131	242000	-29.26	20230911	71800	138.44	20230222	1.38	N	277810	500	96 억		811109	N	N	1274	N	00	N
47	20240222	110955	57	100.00	KSQ150		기계.장비	N	N	N	N		N	170900	3800	2	2.27	24064098100	141075	93.59	167200	171900	167200	217000	117000	167100	170576.68	4.18	0	24438	170700	168900	167700	165900	164700	169800	166800	97	49900	500	120310	100	1	19399858	33154	498.25	46.81	12	0.73	343.00	3651.00	242000	20230911	-29.38	69200	20230220	146.97	189300	-9.72	20240111	143800	18.85	20240131	242000	-29.38	20230911	71800	138.02	20230222	1.38	N	277810	500	96 억		811109	N	N	1274	N	00	N
48	20240222	100946	57	100.00	KSQ150		기계.장비	N	N	N	N		N	170500	3400	2	2.03	20635805600	121007	80.28	167200	171900	167200	217000	117000	167100	170534.04	4.18	0	20948	170700	168900	167700	165900	164700	169800	166800	97	49900	500	120310	100	1	19399858	33077	497.08	46.70	12	0.62	343.00	3651.00	242000	20230911	-29.55	69200	20230220	146.39	189300	-9.93	20240111	143800	18.57	20240131	242000	-29.55	20230911	71800	137.47	20230222	1.38	N	277810	500	96 억		811109	N	N	1274	N	00	N
49	20240222	091003	57	100.00	KSQ150		기계.장비	N	N	N	N		N	169900	2800	2	1.68	4034635100	23851	15.82	167200	170800	167200	217000	117000	167100	169160.17	4.18	0	2984	170700	168900	167700	165900	164700	169800	166800	97	49900	500	120310	100	1	19399858	32960	495.34	46.54	12	0.12	343.00	3651.00	242000	20230911	-29.79	69200	20230220	145.52	189300	-10.25	20240111	143800	18.15	20240131	242000	-29.79	20230911	71800	136.63	20230222	1.38	N	277810	500	96 억		811109	N	N	1274	N	00	N
50	20240221	160952	57	100.00	KSQ150		기계.장비	N	N	N	N		N	167100	-1300	5	-0.77	24724404800	147305	61.37	167000	169500	166500	218500	117900	168400	167847.20	4.15	0	-2382	174933	171666	168933	165666	162933	173300	167300	97	50100	500	121240	100	1	19399858	32417	487.17	45.77	12	0.76	343.00	3651.00	242000	20230911	-30.95	69200	20230220	141.47	189300	-11.73	20240111	143800	16.20	20240131	242000	-30.95	20230911	71800	132.73	20230222	1.40	N	277810	500	96 억		805262	N	N	1274	N	00	N
51	20240221	150941	57	100.00	KSQ150		기계.장비	N	N	N	N		N	167100	-1300	5	-0.77	23172834200	138020	57.50	167000	169500	166500	218500	117900	168400	167894.23	4.15	0	-1692	174933	171666	168933	165666	162933	173300	167300	97	50100	500	121240	100	1	19399858	32417	487.17	45.77	12	0.71	343.00	3651.00	242000	20230911	-30.95	69200	20230220	141.47	189300	-11.73	20240111	143800	16.20	20240131	242000	-30.95	20230911	71800	132.73	20230222	1.40	N	277810	500	96 억		805262	N	N	816	N	00	N
52	20240221	140943	57	100.00	KSQ150		기계.장비	N	N	N	N		N	167800	-600	5	-0.36	18473454300	109911	45.79	167000	169500	166500	218500	117900	168400	168076.06	4.15	0	3192	174933	171666	168933	165666	162933	173300	167300	97	50100	500	121240	100	1	19399858	32553	489.21	45.96	12	0.57	343.00	3651.00	242000	20230911	-30.66	69200	20230220	142.49	189300	-11.36	20240111	143800	16.69	20240131	242000	-30.66	20230911	71800	133.70	20230222	1.40	N	277810	500	96 억		805262	N	N	816	N	00	N
53	20240221	130942	57	100.00	KSQ150		기계.장비	N	N	N	N		N	168300	-100	5	-0.06	15626626600	92961	38.73	167000	169500	166500	218500	117900	168400	168098.27	4.15	0	2175	174933	171666	168933	165666	162933	173300	167300	97	50100	500	121240	100	1	19399858	32650	490.67	46.10	12	0.48	343.00	3651.00	242000	20230911	-30.45	69200	20230220	143.21	189300	-11.09	20240111	143800	17.04	20240131	242000	-30.45	20230911	71800	134.40	20230222	1.40	N	277810	500	96 억		805262	N	N	816	N	00	N
54	20240221	120946	57	100.00	KSQ150		기계.장비	N	N	N	N		N	168800	400	2	0.24	14026612200	83460	34.77	167000	169500	166500	218500	117900	168400	168063.31	4.15	0	2120	174933	171666	168933	165666	162933	173300	167300	97	50100	500	121240	100	1	19399858	32747	492.13	46.23	12	0.43	343.00	3651.00	242000	20230911	-30.25	69200	20230220	143.93	189300	-10.83	20240111	143800	17.39	20240131	242000	-30.25	20230911	71800	135.10	20230222	1.40	N	277810	500	96 억		805262	N	N	816	N	00	N
55	20240221	110951	57	100.00	KSQ150		기계.장비	N	N	N	N		N	168100	-300	5	-0.18	9405481000	56096	23.37	167000	168900	166500	218500	117900	168400	167665.70	4.15	0	-1816	174933	171666	168933	165666	162933	173300	167300	97	50100	500	121240	100	1	19399858	32611	490.09	46.04	12	0.29	343.00	3651.00	242000	20230911	-30.54	69200	20230220	142.92	189300	-11.20	20240111	143800	16.90	20240131	242000	-30.54	20230911	71800	134.12	20230222	1.40	N	277810	500	96 억		805262	N	N	816	N	00	N
56	20240221	100942	57	100.00	KSQ150		기계.장비	N	N	N	N		N	167700	-700	5	-0.42	7275037100	43402	18.08	167000	168900	166500	218500	117900	168400	167617.26	4.15	0	-3935	174933	171666	168933	165666	162933	173300	167300	97	50100	500	121240	100	1	19399858	32534	488.92	45.93	12	0.22	343.00	3651.00	242000	20230911	-30.70	69200	20230220	142.34	189300	-11.41	20240111	143800	16.62	20240131	242000	-30.70	20230911	71800	133.57	20230222	1.40	N	277810	500	96 억		805262	N	N	816	N	00	N
57	20240221	090942	57	100.00	KSQ150		기계.장비	N	N	N	N		N	167900	-500	5	-0.30	2257586700	13485	5.62	167000	168400	166500	218500	117900	168400	167404.03	4.15	0	-542	174933	171666	168933	165666	162933	173300	167300	97	50100	500	121240	100	1	19399858	32572	489.50	45.99	12	0.07	343.00	3651.00	242000	20230911	-30.62	69200	20230220	142.63	189300	-11.30	20240111	143800	16.76	20240131	242000	-30.62	20230911	71800	133.84	20230222	1.40	N	277810	500	96 억		805262	N	N	816	N	00	N
58	20240220	160937	57	100.00	KSQ150		기계.장비	N	N	N	N		N	168400	500	2	0.30	40390550700	238619	115.00	167000	172200	166200	218000	117600	167900	169269.13	4.01	0	-5738	171566	169732	168466	166632	165366	169100	166000	97	50100	500	120880	100	1	19399858	32669	490.96	46.12	12	1.23	343.00	3651.00	242000	20230911	-30.41	69200	20230220	143.35	189300	-11.04	20240111	143800	17.11	20240131	242000	-30.41	20230911	69200	143.35	20230220	1.39	N	277810	500	96 억		777186	N	N	816	N	00	N
59	20240220	150936	57	100.00	KSQ150		기계.장비	N	N	N	N		N	167700	-200	5	-0.12	39008129800	230401	111.04	167000	172200	166200	218000	117600	167900	169305.56	4.01	0	-6741	171566	169732	168466	166632	165366	169100	166000	97	50100	500	120880	100	1	19399858	32534	488.92	45.93	12	1.19	343.00	3651.00	242000	20230911	-30.70	69200	20230220	142.34	189300	-11.41	20240111	143800	16.62	20240131	242000	-30.70	20230911	69200	142.34	20230220	1.39	N	277810	500	96 억		777186	N	N	730	N	00	N
60	20240220	140934	57	100.00	KSQ150		기계.장비	N	N	N	N		N	167700	-200	5	-0.12	35424001300	209028	100.74	167000	172200	166200	218000	117600	167900	169470.34	4.01	0	-6990	171566	169732	168466	166632	165366	169100	166000	97	50100	500	120880	100	1	19399858	32534	488.92	45.93	12	1.08	343.00	3651.00	242000	20230911	-30.70	69200	20230220	142.34	189300	-11.41	20240111	143800	16.62	20240131	242000	-30.70	20230911	69200	142.34	20230220	1.39	N	277810	500	96 억		777186	N	N	730	N	00	N
61	20240220	130938	57	100.00	KSQ150		기계.장비	N	N	N	N		N	168000	100	2	0.06	32408998500	191069	92.08	167000	172200	166200	218000	117600	167900	169619.61	4.01	0	-8366	171566	169732	168466	166632	165366	169100	166000	97	50100	500	120880	100	1	19399858	32592	489.80	46.01	12	0.98	343.00	3651.00	242000	20230911	-30.58	69200	20230220	142.77	189300	-11.25	20240111	143800	16.83	20240131	242000	-30.58	20230911	69200	142.77	20230220	1.39	N	277810	500	96 억		777186	N	N	730	N	00	N
62	20240220	120930	57	100.00	KSQ150		기계.장비	N	N	N	N		N	168600	700	2	0.42	29959356700	176503	85.06	167000	172200	166200	218000	117600	167900	169738.81	4.01	0	-8404	171566	169732	168466	166632	165366	169100	166000	97	50100	500	120880	100	1	19399858	32708	491.55	46.18	12	0.91	343.00	3651.00	242000	20230911	-30.33	69200	20230220	143.64	189300	-10.94	20240111	143800	17.25	20240131	242000	-30.33	20230911	69200	143.64	20230220	1.39	N	277810	500	96 억		777186	N	N	730	N	00	N
63	20240220	110932	57	100.00	KSQ150		기계.장비	N	N	N	N		N	168500	600	2	0.36	27187593100	160042	77.13	167000	172200	166200	218000	117600	167900	169878.22	4.01	0	-9442	171566	169732	168466	166632	165366	169100	166000	97	50100	500	120880	100	1	19399858	32689	491.25	46.15	12	0.82	343.00	3651.00	242000	20230911	-30.37	69200	20230220	143.50	189300	-10.99	20240111	143800	17.18	20240131	242000	-30.37	20230911	69200	143.50	20230220	1.39	N	277810	500	96 억		777186	N	N	730	N	00	N
64	20240220	100925	57	100.00	KSQ150		기계.장비	N	N	N	N		N	170300	2400	2	1.43	21047877700	123809	59.67	167000	172200	166200	218000	117600	167900	170003.30	4.01	0	-6828	171566	169732	168466	166632	165366	169100	166000	97	50100	500	120880	100	1	19399858	33038	496.50	46.64	12	0.64	343.00	3651.00	242000	20230911	-29.63	69200	20230220	146.10	189300	-10.04	20240111	143800	18.43	20240131	242000	-29.63	20230911	69200	146.10	20230220	1.39	N	277810	500	96 억		777186	N	N	730	N	00	N
65	20240220	090943	57	100.00	KSQ150		기계.장비	N	N	N	N		N	169500	1600	2	0.95	3939901200	23418	11.29	167000	169800	166200	218000	117600	167900	168242.85	4.01	0	-2356	171566	169732	168466	166632	165366	169100	166000	97	50100	500	120880	100	1	19399858	32883	494.17	46.43	12	0.12	343.00	3651.00	242000	20230911	-29.96	69200	20230220	144.94	189300	-10.46	20240111	143800	17.87	20240131	242000	-29.96	20230911	69200	144.94	20230220	1.39	N	277810	500	96 억		777186	N	N	730	N	00	N
66	20240219	160937	57	100.00	KSQ150		기계.장비	N	N	N	N		N	167900	-3400	5	-1.98	34396444800	204304	89.91	168000	170300	167200	222500	120000	171300	168359.35	3.99	0	8223	177166	174232	172666	169732	168166	173450	168950	97	51200	500	123330	100	1	19399858	32572	489.50	45.99	12	1.05	343.00	3651.00	242000	20230911	-30.62	69200	20230220	142.63	189300	-11.30	20240111	143800	16.76	20240131	242000	-30.62	20230911	69200	142.63	20230220	1.37	N	277810	500	96 억		774472	N	N	730	N	00	N
67	20240219	150942	57	100.00	KSQ150		기계.장비	N	N	N	N		N	167700	-3600	5	-2.10	32978987000	195857	86.19	168000	170300	167200	222500	120000	171300	168382.26	3.99	0	7749	177166	174232	172666	169732	168166	173450	168950	97	51200	500	123330	100	1	19399858	32534	488.92	45.93	12	1.01	343.00	3651.00	242000	20230911	-30.70	69200	20230220	142.34	189300	-11.41	20240111	143800	16.62	20240131	242000	-30.70	20230911	69200	142.34	20230220	1.37	N	277810	500	96 억		774472	N	N	147	N	00	N
68	20240219	140941	57	100.00	KSQ150		기계.장비	N	N	N	N		N	168200	-3100	5	-1.81	28512966600	169280	74.49	168000	170300	167200	222500	120000	171300	168435.88	3.99	0	1983	177166	174232	172666	169732	168166	173450	168950	97	51200	500	123330	100	1	19399858	32631	490.38	46.07	12	0.87	343.00	3651.00	242000	20230911	-30.50	69200	20230220	143.06	189300	-11.15	20240111	143800	16.97	20240131	242000	-30.50	20230911	69200	143.06	20230220	1.37	N	277810	500	96 억		774472	N	N	147	N	00	N
69	20240219	130938	57	100.00	KSQ150		기계.장비	N	N	N	N		N	167400	-3900	5	-2.28	25114878400	149015	65.58	168000	170300	167300	222500	120000	171300	168538.36	3.99	0	4073	177166	174232	172666	169732	168166	173450	168950	97	51200	500	123330	100	1	19399858	32475	488.05	45.85	12	0.77	343.00	3651.00	242000	20230911	-30.83	69200	20230220	141.91	189300	-11.57	20240111	143800	16.41	20240131	242000	-30.83	20230911	69200	141.91	20230220	1.37	N	277810	500	96 억		774472	N	N	147	N	00	N
70	20240219	120937	57	100.00	KSQ150		기계.장비	N	N	N	N		N	168200	-3100	5	-1.81	19254827600	114104	50.21	168000	170300	167800	222500	120000	171300	168746.95	3.99	0	10939	177166	174232	172666	169732	168166	173450	168950	97	51200	500	123330	100	1	19399858	32631	490.38	46.07	12	0.59	343.00	3651.00	242000	20230911	-30.50	69200	20230220	143.06	189300	-11.15	20240111	143800	16.97	20240131	242000	-30.50	20230911	69200	143.06	20230220	1.37	N	277810	500	96 억		774472	N	N	147	N	00	N
71	20240219	110935	57	100.00	KSQ150		기계.장비	N	N	N	N		N	168500	-2800	5	-1.63	16503888500	97772	43.03	168000	170300	167800	222500	120000	171300	168798.49	3.99	0	9179	177166	174232	172666	169732	168166	173450	168950	97	51200	500	123330	100	1	19399858	32689	491.25	46.15	12	0.50	343.00	3651.00	242000	20230911	-30.37	69200	20230220	143.50	189300	-10.99	20240111	143800	17.18	20240131	242000	-30.37	20230911	69200	143.50	20230220	1.37	N	277810	500	96 억		774472	N	N	147	N	00	N
72	20240219	100931	57	100.00	KSQ150		기계.장비	N	N	N	N		N	169000	-2300	5	-1.34	12904333500	76450	33.64	168000	170300	167800	222500	120000	171300	168792.81	3.99	0	6560	177166	174232	172666	169732	168166	173450	168950	97	51200	500	123330	100	1	19399858	32786	492.71	46.29	12	0.39	343.00	3651.00	242000	20230911	-30.17	69200	20230220	144.22	189300	-10.72	20240111	143800	17.52	20240131	242000	-30.17	20230911	69200	144.22	20230220	1.37	N	277810	500	96 억		774472	N	N	147	N	00	N
73	20240219	090932	57	100.00	KSQ150		기계.장비	N	N	N	N		N	168400	-2900	5	-1.69	3447558500	20458	9.00	168000	169900	167800	222500	120000	171300	168512.17	3.99	0	3611	177166	174232	172666	169732	168166	173450	168950	97	51200	500	123330	100	1	19399858	32669	490.96	46.12	12	0.11	343.00	3651.00	242000	20230911	-30.41	69200	20230220	143.35	189300	-11.04	20240111	143800	17.11	20240131	242000	-30.41	20230911	69200	143.35	20230220	1.37	N	277810	500	96 억		774472	N	N	147	N	00	N
74	20240216	160925	57	100.00	KSQ150		기계.장비	N	N	N	N		N	171300	-2900	5	-1.66	38334442000	221770	52.67	175300	175600	171100	226000	122000	174200	172862.51	3.96	0	3974	183000	178600	175400	171000	167800	177000	169400	97	51800	500	125420	100	1	19399858	33232	499.42	46.92	12	1.14	343.00	3651.00	242000	20230911	-29.21	69200	20230220	147.54	189300	-9.51	20240111	143800	19.12	20240131	242000	-29.21	20230911	69200	147.54	20230220	1.34	N	277810	500	96 억		769104	N	N	147	N	00	N
75	20240216	150932	57	100.00	KSQ150		기계.장비	N	N	N	N		N	171500	-2700	5	-1.55	35408290000	204701	48.61	175300	175600	171100	226000	122000	174200	172975.65	3.96	0	3696	183000	178600	175400	171000	167800	177000	169400	97	51800	500	125420	100	1	19399858	33271	500.00	46.97	12	1.06	343.00	3651.00	242000	20230911	-29.13	69200	20230220	147.83	189300	-9.40	20240111	143800	19.26	20240131	242000	-29.13	20230911	69200	147.83	20230220	1.34	N	277810	500	96 억		769104	N	N	569	N	00	N
76	20240216	140935	57	100.00	KSQ150		기계.장비	N	N	N	N		N	174400	200	2	0.11	29854704500	172499	40.96	175300	175600	171100	226000	122000	174200	173071.74	3.96	0	5797	183000	178600	175400	171000	167800	177000	169400	97	51800	500	125420	100	1	19399858	33833	508.45	47.77	12	0.89	343.00	3651.00	242000	20230911	-27.93	69200	20230220	152.02	189300	-7.87	20240111	143800	21.28	20240131	242000	-27.93	20230911	69200	152.02	20230220	1.34	N	277810	500	96 억		769104	N	N	569	N	00	N
77	20240216	130930	57	100.00	KSQ150		기계.장비	N	N	N	N		N	172300	-1900	5	-1.09	25126063400	145275	34.50	175300	175600	171100	226000	122000	174200	172955.16	3.96	0	-7	183000	178600	175400	171000	167800	177000	169400	97	51800	500	125420	100	1	19399858	33426	502.33	47.19	12	0.75	343.00	3651.00	242000	20230911	-28.80	69200	20230220	148.99	189300	-8.98	20240111	143800	19.82	20240131	242000	-28.80	20230911	69200	148.99	20230220	1.34	N	277810	500	96 억		769104	N	N	569	N	00	N
78	20240216	120933	57	100.00	KSQ150		기계.장비	N	N	N	N		N	172300	-1900	5	-1.09	22644008900	130841	31.07	175300	175600	171100	226000	122000	174200	173065.07	3.96	0	1268	183000	178600	175400	171000	167800	177000	169400	97	51800	500	125420	100	1	19399858	33426	502.33	47.19	12	0.67	343.00	3651.00	242000	20230911	-28.80	69200	20230220	148.99	189300	-8.98	20240111	143800	19.82	20240131	242000	-28.80	20230911	69200	148.99	20230220	1.34	N	277810	500	96 억		769104	N	N	569	N	00	N
79	20240216	110940	57	100.00	KSQ150		기계.장비	N	N	N	N		N	172900	-1300	5	-0.75	20249655500	116932	27.77	175300	175600	171100	226000	122000	174200	173174.61	3.96	0	1164	183000	178600	175400	171000	167800	177000	169400	97	51800	500	125420	100	1	19399858	33542	504.08	47.36	12	0.60	343.00	3651.00	242000	20230911	-28.55	69200	20230220	149.86	189300	-8.66	20240111	143800	20.24	20240131	242000	-28.55	20230911	69200	149.86	20230220	1.34	N	277810	500	96 억		769104	N	N	569	N	00	N
80	20240216	100933	57	100.00	KSQ150		기계.장비	N	N	N	N		N	172600	-1600	5	-0.92	17075307200	98573	23.41	175300	175600	171100	226000	122000	174200	173224.97	3.96	0	1614	183000	178600	175400	171000	167800	177000	169400	97	51800	500	125420	100	1	19399858	33484	503.21	47.27	12	0.51	343.00	3651.00	242000	20230911	-28.68	69200	20230220	149.42	189300	-8.82	20240111	143800	20.03	20240131	242000	-28.68	20230911	69200	149.42	20230220	1.34	N	277810	500	96 억		769104	N	N	569	N	00	N
81	20240216	090925	57	100.00	KSQ150		기계.장비	N	N	N	N		N	175000	800	2	0.46	4754128900	27255	6.47	175300	175600	173000	226000	122000	174200	174431.46	3.96	0	231	183000	178600	175400	171000	167800	177000	169400	97	51800	500	125420	100	1	19399858	33950	510.20	47.93	12	0.14	343.00	3651.00	242000	20230911	-27.69	69200	20230220	152.89	189300	-7.55	20240111	143800	21.70	20240131	242000	-27.69	20230911	69200	152.89	20230220	1.34	N	277810	500	96 억		769104	N	N	569	N	00	N
82	20240215	160924	57	100.00	KSQ150		기계.장비	N	N	N	N		N	174200	-500	5	-0.29	72584169800	413189	56.76	178500	179800	172200	227000	122300	174700	175671.24	4.02	0	-10463	186366	180532	175966	170132	165566	183450	173050	97	52300	500	125780	100	1	19399858	33795	507.87	47.71	12	2.13	343.00	3651.00	242000	20230911	-28.02	69200	20230220	151.73	189300	-7.98	20240111	143800	21.14	20240131	242000	-28.02	20230911	69200	151.73	20230220	1.24	N	277810	500	96 억		778989	N	N	569	N	00	N
83	20240215	150930	57	100.00	KSQ150		기계.장비	N	N	N	N		N	174700	0	3	0.00	69959022800	398153	54.69	178500	179800	172200	227000	122300	174700	175708.90	4.02	0	-9595	186366	180532	175966	170132	165566	183450	173050	97	52300	500	125780	100	1	19399858	33892	509.33	47.85	12	2.05	343.00	3651.00	242000	20230911	-27.81	69200	20230220	152.46	189300	-7.71	20240111	143800	21.49	20240131	242000	-27.81	20230911	69200	152.46	20230220	1.24	N	277810	500	96 억		778989	N	N	681	N	00	N
84	20240215	140924	57	100.00	KSQ150		기계.장비	N	N	N	N		N	173500	-1200	5	-0.69	59756547500	340019	46.70	178500	179800	172200	227000	122300	174700	175744.74	4.02	0	-15501	186366	180532	175966	170132	165566	183450	173050	97	52300	500	125780	100	1	19399858	33659	505.83	47.52	12	1.75	343.00	3651.00	242000	20230911	-28.31	69200	20230220	150.72	189300	-8.35	20240111	143800	20.65	20240131	242000	-28.31	20230911	69200	150.72	20230220	1.24	N	277810	500	96 억		778989	N	N	681	N	00	N
85	20240215	130900	57	100.00	KSQ150		기계.장비	N	N	N	N		N	172700	-2000	5	-1.14	55982250500	318162	43.70	178500	179800	172200	227000	122300	174700	175955.19	4.02	0	-16711	186366	180532	175966	170132	165566	183450	173050	97	52300	500	125780	100	1	19399858	33504	503.50	47.30	12	1.64	343.00	3651.00	242000	20230911	-28.64	69200	20230220	149.57	189300	-8.77	20240111	143800	20.10	20240131	242000	-28.64	20230911	69200	149.57	20230220	1.24	N	277810	500	96 억		778989	N	N	681	N	00	N
86	20240215	120924	57	100.00	KSQ150		기계.장비	N	N	N	N		N	173700	-1000	5	-0.57	50817088400	288316	39.60	178500	179800	173100	227000	122300	174700	176254.85	4.02	0	-7926	186366	180532	175966	170132	165566	183450	173050	97	52300	500	125780	100	1	19399858	33698	506.41	47.58	12	1.49	343.00	3651.00	242000	20230911	-28.22	69200	20230220	151.01	189300	-8.24	20240111	143800	20.79	20240131	242000	-28.22	20230911	69200	151.01	20230220	1.24	N	277810	500	96 억		778989	N	N	681	N	00	N
87	20240215	110917	57	100.00	KSQ150		기계.장비	N	N	N	N		N	174100	-600	5	-0.34	47850155700	271233	37.26	178500	179800	173100	227000	122300	174700	176417.18	4.02	0	-7277	186366	180532	175966	170132	165566	183450	173050	97	52300	500	125780	100	1	19399858	33775	507.58	47.69	12	1.40	343.00	3651.00	242000	20230911	-28.06	69200	20230220	151.59	189300	-8.03	20240111	143800	21.07	20240131	242000	-28.06	20230911	69200	151.59	20230220	1.24	N	277810	500	96 억		778989	N	N	681	N	00	N
88	20240215	100917	57	100.00	KSQ150		기계.장비	N	N	N	N		N	174100	-600	5	-0.34	40339771500	228069	31.33	178500	179800	174100	227000	122300	174700	176875.32	4.02	0	-3849	186366	180532	175966	170132	165566	183450	173050	97	52300	500	125780	100	1	19399858	33775	507.58	47.69	12	1.18	343.00	3651.00	242000	20230911	-28.06	69200	20230220	151.59	189300	-8.03	20240111	143800	21.07	20240131	242000	-28.06	20230911	69200	151.59	20230220	1.24	N	277810	500	96 억		778989	N	N	681	N	00	N
89	20240215	090920	57	100.00	KSQ150		기계.장비	N	N	N	N		N	176800	2100	2	1.20	10098758800	57006	7.83	178500	178500	175600	227000	122300	174700	177152.69	4.02	0	627	186366	180532	175966	170132	165566	183450	173050	97	52300	500	125780	100	1	19399858	34299	515.45	48.43	12	0.29	343.00	3651.00	242000	20230911	-26.94	69200	20230220	155.49	189300	-6.60	20240111	143800	22.95	20240131	242000	-26.94	20230911	69200	155.49	20230220	1.24	N	277810	500	96 억		778989	N	N	681	N	00	N
90	20240214	160914	57	100.00	KSQ150		기계.장비	N	N	N	N		N	174700	600	2	0.34	126596071800	716922	88.12	171600	181800	171400	226000	121900	174100	176585.25	4.06	0	-12891	188833	181466	171933	164566	155033	185150	168250	97	51900	500	125350	100	1	19399858	33892	509.33	47.85	12	3.70	343.00	3651.00	242000	20230911	-27.81	69200	20230220	152.46	189300	-7.71	20240111	143800	21.49	20240131	242000	-27.81	20230911	69200	152.46	20230220	1.15	N	277810	500	96 억		788405	N	N	681	N	00	N
91	20240214	150915	57	100.00	KSQ150		기계.장비	N	N	N	N		N	174600	500	2	0.29	123200053000	697452	85.73	171600	181800	171400	226000	121900	174100	176644.05	4.06	0	-12880	188833	181466	171933	164566	155033	185150	168250	97	51900	500	125350	100	1	19399858	33872	509.04	47.82	12	3.60	343.00	3651.00	242000	20230911	-27.85	69200	20230220	152.31	189300	-7.77	20240111	143800	21.42	20240131	242000	-27.85	20230911	69200	152.31	20230220	1.15	N	277810	500	96 억		788405	N	N	337	N	00	N
92	20240214	140912	57	100.00	KSQ150		기계.장비	N	N	N	N		N	175500	1400	2	0.80	114502492200	647830	79.63	171600	181800	171400	226000	121900	174100	176748.86	4.06	0	-16840	188833	181466	171933	164566	155033	185150	168250	97	51900	500	125350	100	1	19399858	34047	511.66	48.07	12	3.34	343.00	3651.00	242000	20230911	-27.48	69200	20230220	153.61	189300	-7.29	20240111	143800	22.04	20240131	242000	-27.48	20230911	69200	153.61	20230220	1.15	N	277810	500	96 억		788405	N	N	337	N	00	N
93	20240214	130915	57	100.00	KSQ150		기계.장비	N	N	N	N		N	175400	1300	2	0.75	106931477500	604775	74.34	171600	181800	171400	226000	121900	174100	176813.23	4.06	0	-28015	188833	181466	171933	164566	155033	185150	168250	97	51900	500	125350	100	1	19399858	34027	511.37	48.04	12	3.12	343.00	3651.00	242000	20230911	-27.52	69200	20230220	153.47	189300	-7.34	20240111	143800	21.97	20240131	242000	-27.52	20230911	69200	153.47	20230220	1.15	N	277810	500	96 억		788405	N	N	337	N	00	N
94	20240214	120907	57	100.00	KSQ150		기계.장비	N	N	N	N		N	175200	1100	2	0.63	101456731800	573409	70.48	171600	181800	171400	226000	121900	174100	176937.42	4.06	0	-28117	188833	181466	171933	164566	155033	185150	168250	97	51900	500	125350	100	1	19399858	33989	510.79	47.99	12	2.96	343.00	3651.00	242000	20230911	-27.60	69200	20230220	153.18	189300	-7.45	20240111	143800	21.84	20240131	242000	-27.60	20230911	69200	153.18	20230220	1.15	N	277810	500	96 억		788405	N	N	337	N	00	N
95	20240214	110913	57	100.00	KSQ150		기계.장비	N	N	N	N		N	174700	600	2	0.34	95770442300	540890	66.48	171600	181800	171400	226000	121900	174100	177062.34	4.06	0	-29467	188833	181466	171933	164566	155033	185150	168250	97	51900	500	125350	100	1	19399858	33892	509.33	47.85	12	2.79	343.00	3651.00	242000	20230911	-27.81	69200	20230220	152.46	189300	-7.71	20240111	143800	21.49	20240131	242000	-27.81	20230911	69200	152.46	20230220	1.15	N	277810	500	96 억		788405	N	N	337	N	00	N
96	20240214	090904	57	100.00	KSQ150		기계.장비	N	N	N	N		N	174100	0	3	0.00	7844290700	45518	5.59	171600	174100	171400	226000	121900	174100	172323.16	4.06	0	4716	188833	181466	171933	164566	155033	185150	168250	97	51900	500	125350	100	1	19399858	33775	507.58	47.69	12	0.23	343.00	3651.00	242000	20230911	-28.06	69200	20230220	151.59	189300	-8.03	20240111	143800	21.07	20240131	242000	-28.06	20230911	69200	151.59	20230220	1.15	N	277810	500	96 억		788405	N	N	337	N	00	N
97	20240213	160902	57	100.00	KSQ150		기계.장비	N	N	N	N		N	174100	5600	2	3.32	138420275600	806282	43.52	165400	179300	162400	219000	118000	168500	171682.83	3.97	0	13989	191566	180032	172766	161232	153966	176400	157600	97	50500	500	121320	100	1	19399858	33775	507.58	47.69	12	4.16	343.00	3651.00	242000	20230911	-28.06	69200	20230220	151.59	189300	-8.03	20240111	143800	21.07	20240131	242000	-28.06	20230911	69200	151.59	20230220	1.16	N	277810	500	96 억		769465	N	N	337	N	00	N
98	20240213	150901	57	100.00	KSQ150		기계.장비	N	N	N	N		N	174700	6200	2	3.68	133202835300	776328	41.90	165400	179300	162400	219000	118000	168500	171588.67	3.97	0	7236	191566	180032	172766	161232	153966	176400	157600	97	50500	500	121320	100	1	19399858	33892	509.33	47.85	12	4.00	343.00	3651.00	242000	20230911	-27.81	69200	20230220	152.46	189300	-7.71	20240111	143800	21.49	20240131	242000	-27.81	20230911	69200	152.46	20230220	1.16	N	277810	500	96 억		769465	N	N	115	N	00	N
99	20240213	140909	57	100.00	KSQ150		기계.장비	N	N	N	N		N	170400	1900	2	1.13	70398354000	419884	22.66	165400	171200	162400	219000	118000	168500	167657.37	3.97	0	12960	191566	180032	172766	161232	153966	176400	157600	97	50500	500	121320	100	1	19399858	33057	496.79	46.67	12	2.16	343.00	3651.00	242000	20230911	-29.59	69200	20230220	146.24	189300	-9.98	20240111	143800	18.50	20240131	242000	-29.59	20230911	69200	146.24	20230220	1.16	N	277810	500	96 억		769465	N	N	115	N	00	N
100	20240213	130858	57	100.00	KSQ150		기계.장비	N	N	N	N		N	168500	0	3	0.00	57366616400	343370	18.53	165400	169900	162400	219000	118000	168500	167060.91	3.97	0	9021	191566	180032	172766	161232	153966	176400	157600	97	50500	500	121320	100	1	19399858	32689	491.25	46.15	12	1.77	343.00	3651.00	242000	20230911	-30.37	69200	20230220	143.50	189300	-10.99	20240111	143800	17.18	20240131	242000	-30.37	20230911	69200	143.50	20230220	1.16	N	277810	500	96 억		769465	N	N	115	N	00	N
101	20240213	120908	57	100.00	KSQ150		기계.장비	N	N	N	N		N	167600	-900	5	-0.53	48810609600	292756	15.80	165400	169700	162400	219000	118000	168500	166715.62	3.97	0	-2144	191566	180032	172766	161232	153966	176400	157600	97	50500	500	121320	100	1	19399858	32514	488.63	45.91	12	1.51	343.00	3651.00	242000	20230911	-30.74	69200	20230220	142.20	189300	-11.46	20240111	143800	16.55	20240131	242000	-30.74	20230911	69200	142.20	20230220	1.16	N	277810	500	96 억		769465	N	N	115	N	00	N
102	20240213	110931	57	100.00	KSQ150		기계.장비	N	N	N	N		N	167500	-1000	5	-0.59	45202756200	271211	14.64	165400	169700	162400	219000	118000	168500	166656.31	3.97	0	-2436	191566	180032	172766	161232	153966	176400	157600	97	50500	500	121320	100	1	19399858	32495	488.34	45.88	12	1.40	343.00	3651.00	242000	20230911	-30.79	69200	20230220	142.05	189300	-11.52	20240111	143800	16.48	20240131	242000	-30.79	20230911	69200	142.05	20230220	1.16	N	277810	500	96 억		769465	N	N	115	N	00	N
103	20240213	100747	57	100.00	KSQ150		기계.장비	N	N	N	N		N	168500	0	3	0.00	36069049900	216953	11.71	165400	169700	162400	219000	118000	168500	166231.67	3.97	0	-3448	191566	180032	172766	161232	153966	176400	157600	97	50500	500	121320	100	1	19399858	32689	491.25	46.15	12	1.12	343.00	3651.00	242000	20230911	-30.37	69200	20230220	143.50	189300	-10.99	20240111	143800	17.18	20240131	242000	-30.37	20230911	69200	143.50	20230220	1.16	N	277810	500	96 억		769465	N	N	115	N	00	N