KissMeData/137400/price/prices-20231201.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	20231229	160933	00	60.00	KSQ150		기계.장비	N	N	N	N	60	N	50400	500	2	1.00	5419885750	108540	93.56	50000	50500	49400	64800	34950	49900	49928.79	11.13	-104166	9197	50833	50366	49933	49466	49033	50600	49700	114	14900	500	36920	100	1	22741198	11462	19.05	4.66	12	0.48	2645.00	10809.00	86100	20230726	-41.46	39700	20230106	26.95	86100	-41.46	20230726	39700	26.95	20230106	86100	-41.46	20230726	39700	26.95	20230106	2.94	N	137400	500	113 억		2531356	N	N	4776	N	00	N
3	20231229	150920	00	60.00	KSQ150		기계.장비	N	N	N	N	60	N	50400	500	2	1.00	5419885750	108540	93.56	50000	50500	49400	64800	34950	49900	49928.79	11.13	-104166	9197	50833	50366	49933	49466	49033	50600	49700	114	14900	500	36920	100	1	22741198	11462	19.05	4.66	12	0.48	2645.00	10809.00	86100	20230726	-41.46	39700	20230106	26.95	86100	-41.46	20230726	39700	26.95	20230106	86100	-41.46	20230726	39700	26.95	20230106	2.94	N	137400	500	113 억		2531356	N	N	4776	N	00	N
4	20231229	140919	00	60.00	KSQ150		기계.장비	N	N	N	N	60	N	50400	500	2	1.00	5419885750	108540	93.56	50000	50500	49400	64800	34950	49900	49928.79	11.13	-104166	9197	50833	50366	49933	49466	49033	50600	49700	114	14900	500	36920	100	1	22741198	11462	19.05	4.66	12	0.48	2645.00	10809.00	86100	20230726	-41.46	39700	20230106	26.95	86100	-41.46	20230726	39700	26.95	20230106	86100	-41.46	20230726	39700	26.95	20230106	2.94	N	137400	500	113 억		2531356	N	N	4776	N	00	N
5	20231229	130920	00	60.00	KSQ150		기계.장비	N	N	N	N	60	N	50400	500	2	1.00	5419885750	108540	93.56	50000	50500	49400	64800	34950	49900	49928.79	11.13	-104166	9197	50833	50366	49933	49466	49033	50600	49700	114	14900	500	36920	100	1	22741198	11462	19.05	4.66	12	0.48	2645.00	10809.00	86100	20230726	-41.46	39700	20230106	26.95	86100	-41.46	20230726	39700	26.95	20230106	86100	-41.46	20230726	39700	26.95	20230106	2.94	N	137400	500	113 억		2531356	N	N	4776	N	00	N
6	20231229	120922	00	60.00	KSQ150		기계.장비	N	N	N	N	60	N	50400	500	2	1.00	5419885750	108540	93.56	50000	50500	49400	64800	34950	49900	49928.79	11.13	-104166	9197	50833	50366	49933	49466	49033	50600	49700	114	14900	500	36920	100	1	22741198	11462	19.05	4.66	12	0.48	2645.00	10809.00	86100	20230726	-41.46	39700	20230106	26.95	86100	-41.46	20230726	39700	26.95	20230106	86100	-41.46	20230726	39700	26.95	20230106	2.94	N	137400	500	113 억		2531356	N	N	4776	N	00	N
7	20231229	110840	00	60.00	KSQ150		기계.장비	N	N	N	N	60	N	50400	500	2	1.00	5419885750	108540	93.56	50000	50500	49400	64800	34950	49900	49928.79	11.13	-104166	9197	50833	50366	49933	49466	49033	50600	49700	114	14900	500	36920	100	1	22741198	11462	19.05	4.66	12	0.48	2645.00	10809.00	86100	20230726	-41.46	39700	20230106	26.95	86100	-41.46	20230726	39700	26.95	20230106	86100	-41.46	20230726	39700	26.95	20230106	2.94	N	137400	500	113 억		2531356	N	N	4776	N	00	N
8	20231229	100849	00	60.00	KSQ150		기계.장비	N	N	N	N	60	N	50400	500	2	1.00	5419885750	108540	93.56	50000	50500	49400	64800	34950	49900	49928.79	11.13	-104166	9197	50833	50366	49933	49466	49033	50600	49700	114	14900	500	36920	100	1	22741198	11462	19.05	4.66	12	0.48	2645.00	10809.00	86100	20230726	-41.46	39700	20230106	26.95	86100	-41.46	20230726	39700	26.95	20230106	86100	-41.46	20230726	39700	26.95	20230106	2.94	N	137400	500	113 억		2531356	N	N	4776	N	00	N
9	20231229	090848	00	60.00	KSQ150		기계.장비	N	N	N	N	60	N	50400	500	2	1.00	5419885750	108540	93.56	50000	50500	49400	64800	34950	49900	49928.79	11.13	-104166	9197	50833	50366	49933	49466	49033	50600	49700	114	14900	500	36920	100	1	22741198	11462	19.05	4.66	12	0.48	2645.00	10809.00	86100	20230726	-41.46	39700	20230106	26.95	86100	-41.46	20230726	39700	26.95	20230106	86100	-41.46	20230726	39700	26.95	20230106	2.94	N	137400	500	113 억		2531356	N	N	4776	N	00	N
10	20231228	160840	57	100.00	KSQ150		기계.장비	N	N	N	N		N	50400	500	2	1.00	5368958450	107530	92.69	50000	50500	49400	64800	34950	49900	49928.79	11.59	0	9197	50833	50366	49933	49466	49033	50600	49700	114	14900	500	36920	100	1	22741198	11462	19.05	4.66	12	0.47	2645.00	10809.00	86100	20230726	-41.46	39700	20230106	26.95	86100	-41.46	20230726	39700	26.95	20230106	86100	-41.46	20230726	39700	26.95	20230106	2.94	N	137400	500	113 억		2635522	N	N	4721	N	00	N
11	20231228	150847	57	100.00	KSQ150		기계.장비	N	N	N	N		N	50400	500	2	1.00	4424063950	88774	76.52	50000	50500	49400	64800	34950	49900	49835.13	11.59	0	2522	50833	50366	49933	49466	49033	50600	49700	114	14900	500	36920	100	1	22741198	11462	19.05	4.66	12	0.39	2645.00	10809.00	86100	20230726	-41.46	39700	20230106	26.95	86100	-41.46	20230726	39700	26.95	20230106	86100	-41.46	20230726	39700	26.95	20230106	2.94	N	137400	500	113 억		2635522	N	N	1882	N	00	N
12	20231228	140839	57	100.00	KSQ150		기계.장비	N	N	N	N		N	50100	200	2	0.40	3571681650	71811	61.90	50000	50300	49400	64800	34950	49900	49737.25	11.59	0	-1795	50833	50366	49933	49466	49033	50600	49700	114	14900	500	36920	100	1	22741198	11393	18.94	4.64	12	0.32	2645.00	10809.00	86100	20230726	-41.81	39700	20230106	26.20	86100	-41.81	20230726	39700	26.20	20230106	86100	-41.81	20230726	39700	26.20	20230106	2.94	N	137400	500	113 억		2635522	N	N	1882	N	00	N
13	20231228	130838	57	100.00	KSQ150		기계.장비	N	N	N	N		N	50000	100	2	0.20	3192564850	64234	55.37	50000	50300	49400	64800	34950	49900	49702.10	11.59	0	-3827	50833	50366	49933	49466	49033	50600	49700	114	14900	500	36920	100	1	22741198	11371	18.90	4.63	12	0.28	2645.00	10809.00	86100	20230726	-41.93	39700	20230106	25.94	86100	-41.93	20230726	39700	25.94	20230106	86100	-41.93	20230726	39700	25.94	20230106	2.94	N	137400	500	113 억		2635522	N	N	1882	N	00	N
14	20231228	120841	57	100.00	KSQ150		기계.장비	N	N	N	N		N	49800	-100	5	-0.20	2822045400	56818	48.97	50000	50300	49400	64800	34950	49900	49668.15	11.59	0	-5145	50833	50366	49933	49466	49033	50600	49700	114	14900	500	36920	50	1	22741198	11325	18.83	4.61	12	0.25	2645.00	10809.00	86100	20230726	-42.16	39700	20230106	25.44	86100	-42.16	20230726	39700	25.44	20230106	86100	-42.16	20230726	39700	25.44	20230106	2.94	N	137400	500	113 억		2635522	N	N	1882	N	00	N
15	20231228	110843	57	100.00	KSQ150		기계.장비	N	N	N	N		N	49700	-200	5	-0.40	2392270400	48176	41.53	50000	50300	49400	64800	34950	49900	49656.88	11.59	0	-7912	50833	50366	49933	49466	49033	50600	49700	114	14900	500	36920	50	1	22741198	11302	18.79	4.60	12	0.21	2645.00	10809.00	86100	20230726	-42.28	39700	20230106	25.19	86100	-42.28	20230726	39700	25.19	20230106	86100	-42.28	20230726	39700	25.19	20230106	2.94	N	137400	500	113 억		2635522	N	N	1882	N	00	N
16	20231228	100839	57	100.00	KSQ150		기계.장비	N	N	N	N		N	49450	-450	5	-0.90	1979397300	39857	34.36	50000	50300	49400	64800	34950	49900	49662.46	11.59	0	-8764	50833	50366	49933	49466	49033	50600	49700	114	14900	500	36920	50	1	22741198	11246	18.70	4.57	12	0.18	2645.00	10809.00	86100	20230726	-42.57	39700	20230106	24.56	86100	-42.57	20230726	39700	24.56	20230106	86100	-42.57	20230726	39700	24.56	20230106	2.94	N	137400	500	113 억		2635522	N	N	1882	N	00	N
17	20231228	090845	57	100.00	KSQ150		기계.장비	N	N	N	N		N	49600	-300	5	-0.60	534987750	10730	9.25	50000	50300	49550	64800	34950	49900	49859.06	11.59	0	-4011	50833	50366	49933	49466	49033	50600	49700	114	14900	500	36920	50	1	22741198	11280	18.75	4.59	12	0.05	2645.00	10809.00	86100	20230726	-42.39	39700	20230106	24.94	86100	-42.39	20230726	39700	24.94	20230106	86100	-42.39	20230726	39700	24.94	20230106	2.94	N	137400	500	113 억		2635522	N	N	1882	N	00	N
18	20231227	160832	57	100.00	KSQ150		기계.장비	N	N	N	N		N	49900	550	2	1.11	5743049950	114918	72.73	49700	50400	49500	64100	34550	49350	49975.52	11.31	-622	28398	51316	50332	49616	48632	47916	49975	48275	114	14750	500	36510	50	1	22741198	11348	18.87	4.62	12	0.51	2645.00	10809.00	86100	20230726	-42.04	39700	20230106	25.69	86100	-42.04	20230726	39700	25.69	20230106	86100	-42.04	20230726	39700	25.69	20230106	2.94	N	137400	500	113 억		2571747	N	N	1871	N	00	N
19	20231227	150844	57	100.00	KSQ150		기계.장비	N	N	N	N		N	49850	500	2	1.01	5240755000	104860	66.37	49700	50400	49500	64100	34550	49350	49978.59	11.31	-622	26930	51316	50332	49616	48632	47916	49975	48275	114	14750	500	36510	50	1	22741198	11336	18.85	4.61	12	0.46	2645.00	10809.00	86100	20230726	-42.10	39700	20230106	25.57	86100	-42.10	20230726	39700	25.57	20230106	86100	-42.10	20230726	39700	25.57	20230106	2.94	N	137400	500	113 억		2571747	N	N	808	N	00	N
20	20231227	140841	57	100.00	KSQ150		기계.장비	N	N	N	N		N	49950	600	2	1.22	4328472400	86590	54.80	49700	50400	49500	64100	34550	49350	49988.13	11.31	-622	21629	51316	50332	49616	48632	47916	49975	48275	114	14750	500	36510	50	1	22741198	11359	18.88	4.62	12	0.38	2645.00	10809.00	86100	20230726	-41.99	39700	20230106	25.82	86100	-41.99	20230726	39700	25.82	20230106	86100	-41.99	20230726	39700	25.82	20230106	2.94	N	137400	500	113 억		2571747	N	N	808	N	00	N
21	20231227	130833	57	100.00	KSQ150		기계.장비	N	N	N	N		N	50000	650	2	1.32	3794841150	75909	48.04	49700	50400	49500	64100	34550	49350	49991.98	11.31	-622	17000	51316	50332	49616	48632	47916	49975	48275	114	14750	500	36510	100	1	22741198	11371	18.90	4.63	12	0.33	2645.00	10809.00	86100	20230726	-41.93	39700	20230106	25.94	86100	-41.93	20230726	39700	25.94	20230106	86100	-41.93	20230726	39700	25.94	20230106	2.94	N	137400	500	113 억		2571747	N	N	808	N	00	N
22	20231227	120835	57	100.00	KSQ150		기계.장비	N	N	N	N		N	50100	750	2	1.52	3500330100	70024	44.32	49700	50400	49500	64100	34550	49350	49987.58	11.31	-622	16589	51316	50332	49616	48632	47916	49975	48275	114	14750	500	36510	100	1	22741198	11393	18.94	4.64	12	0.31	2645.00	10809.00	86100	20230726	-41.81	39700	20230106	26.20	86100	-41.81	20230726	39700	26.20	20230106	86100	-41.81	20230726	39700	26.20	20230106	2.94	N	137400	500	113 억		2571747	N	N	808	N	00	N
23	20231227	110840	57	100.00	KSQ150		기계.장비	N	N	N	N		N	50100	750	2	1.52	3256562500	65158	41.24	49700	50400	49500	64100	34550	49350	49979.47	11.31	-622	16097	51316	50332	49616	48632	47916	49975	48275	114	14750	500	36510	100	1	22741198	11393	18.94	4.64	12	0.29	2645.00	10809.00	86100	20230726	-41.81	39700	20230106	26.20	86100	-41.81	20230726	39700	26.20	20230106	86100	-41.81	20230726	39700	26.20	20230106	2.94	N	137400	500	113 억		2571747	N	N	808	N	00	N
24	20231227	100839	57	100.00	KSQ150		기계.장비	N	N	N	N		N	50200	850	2	1.72	2497858600	50011	31.65	49700	50300	49500	64100	34550	49350	49946.18	11.31	-622	14883	51316	50332	49616	48632	47916	49975	48275	114	14750	500	36510	100	1	22741198	11416	18.98	4.64	12	0.22	2645.00	10809.00	86100	20230726	-41.70	39700	20230106	26.45	86100	-41.70	20230726	39700	26.45	20230106	86100	-41.70	20230726	39700	26.45	20230106	2.94	N	137400	500	113 억		2571747	N	N	808	N	00	N
25	20231227	090842	57	100.00	KSQ150		기계.장비	N	N	N	N		N	50000	650	2	1.32	487725100	9791	6.20	49700	50100	49500	64100	34550	49350	49813.61	11.31	-622	3307	51316	50332	49616	48632	47916	49975	48275	114	14750	500	36510	100	1	22741198	11371	18.90	4.63	12	0.04	2645.00	10809.00	86100	20230726	-41.93	39700	20230106	25.94	86100	-41.93	20230726	39700	25.94	20230106	86100	-41.93	20230726	39700	25.94	20230106	2.94	N	137400	500	113 억		2571747	N	N	808	N	00	N
26	20231226	160842	57	100.00	KSQ150		기계.장비	N	N	N	N		N	49350	-850	5	-1.69	7744368250	156897	104.44	50200	50600	48900	65200	35200	50200	49358.85	11.26	294	11193	52466	51332	50766	49632	49066	51050	49350	114	15000	500	37140	50	1	22741198	11223	18.66	4.57	12	0.69	2645.00	10809.00	86100	20230726	-42.68	39700	20230106	24.31	86100	-42.68	20230726	39700	24.31	20230106	86100	-42.68	20230726	39700	24.31	20230106	2.90	N	137400	500	113 억		2560436	N	N	808	N	00	N
27	20231226	150839	57	100.00	KSQ150		기계.장비	N	N	N	N		N	49400	-800	5	-1.59	7103276650	143907	95.79	50200	50600	48900	65200	35200	50200	49359.39	11.26	294	8733	52466	51332	50766	49632	49066	51050	49350	114	15000	500	37140	50	1	22741198	11234	18.68	4.57	12	0.63	2645.00	10809.00	86100	20230726	-42.62	39700	20230106	24.43	86100	-42.62	20230726	39700	24.43	20230106	86100	-42.62	20230726	39700	24.43	20230106	2.90	N	137400	500	113 억		2560436	N	N	3142	N	00	N
28	20231226	140841	57	100.00	KSQ150		기계.장비	N	N	N	N		N	49550	-650	5	-1.29	6253104200	126730	84.36	50200	50600	48900	65200	35200	50200	49341.01	11.26	294	3431	52466	51332	50766	49632	49066	51050	49350	114	15000	500	37140	50	1	22741198	11268	18.73	4.58	12	0.56	2645.00	10809.00	86100	20230726	-42.45	39700	20230106	24.81	86100	-42.45	20230726	39700	24.81	20230106	86100	-42.45	20230726	39700	24.81	20230106	2.90	N	137400	500	113 억		2560436	N	N	3142	N	00	N
29	20231226	130840	57	100.00	KSQ150		기계.장비	N	N	N	N		N	49300	-900	5	-1.79	5718896200	115930	77.17	50200	50600	48900	65200	35200	50200	49329.57	11.26	294	353	52466	51332	50766	49632	49066	51050	49350	114	15000	500	37140	50	1	22741198	11211	18.64	4.56	12	0.51	2645.00	10809.00	86100	20230726	-42.74	39700	20230106	24.18	86100	-42.74	20230726	39700	24.18	20230106	86100	-42.74	20230726	39700	24.18	20230106	2.90	N	137400	500	113 억		2560436	N	N	3142	N	00	N
30	20231226	120839	57	100.00	KSQ150		기계.장비	N	N	N	N		N	49250	-950	5	-1.89	5077712000	102913	68.51	50200	50600	48900	65200	35200	50200	49338.70	11.26	294	633	52466	51332	50766	49632	49066	51050	49350	114	15000	500	37140	50	1	22741198	11200	18.62	4.56	12	0.45	2645.00	10809.00	86100	20230726	-42.80	39700	20230106	24.06	86100	-42.80	20230726	39700	24.06	20230106	86100	-42.80	20230726	39700	24.06	20230106	2.90	N	137400	500	113 억		2560436	N	N	3142	N	00	N
31	20231226	110843	57	100.00	KSQ150		기계.장비	N	N	N	N		N	49000	-1200	5	-2.39	4485042650	90860	60.48	50200	50600	48900	65200	35200	50200	49360.86	11.26	294	-413	52466	51332	50766	49632	49066	51050	49350	114	15000	500	37140	50	1	22741198	11143	18.53	4.53	12	0.40	2645.00	10809.00	86100	20230726	-43.09	39700	20230106	23.43	86100	-43.09	20230726	39700	23.43	20230106	86100	-43.09	20230726	39700	23.43	20230106	2.90	N	137400	500	113 억		2560436	N	N	3142	N	00	N
32	20231226	100838	57	100.00	KSQ150		기계.장비	N	N	N	N		N	49200	-1000	5	-1.99	2918349050	58911	39.21	50200	50600	49150	65200	35200	50200	49536.73	11.26	294	1327	52466	51332	50766	49632	49066	51050	49350	114	15000	500	37140	50	1	22741198	11189	18.60	4.55	12	0.26	2645.00	10809.00	86100	20230726	-42.86	39700	20230106	23.93	86100	-42.86	20230726	39700	23.93	20230106	86100	-42.86	20230726	39700	23.93	20230106	2.90	N	137400	500	113 억		2560436	N	N	3142	N	00	N
33	20231226	090841	57	100.00	KSQ150		기계.장비	N	N	N	N		N	49600	-600	5	-1.20	715764700	14314	9.53	50200	50600	49600	65200	35200	50200	50002.63	11.26	294	-1508	52466	51332	50766	49632	49066	51050	49350	114	15000	500	37140	50	1	22741198	11280	18.75	4.59	12	0.06	2645.00	10809.00	86100	20230726	-42.39	39700	20230106	24.94	86100	-42.39	20230726	39700	24.94	20230106	86100	-42.39	20230726	39700	24.94	20230106	2.90	N	137400	500	113 억		2560436	N	N	3142	N	00	N
34	20231222	160828	57	100.00	KSQ150		기계.장비	N	N	N	N		N	50200	-900	5	-1.76	7494432800	148071	87.50	51600	51900	50200	66400	35800	51100	50615.60	11.16	-2899	18151	52900	52000	51400	50500	49900	52450	50950	114	15300	500	37810	100	1	22741198	11416	18.98	4.64	12	0.65	2645.00	10809.00	86100	20230726	-41.70	39700	20230106	26.45	86100	-41.70	20230726	39700	26.45	20230106	86100	-41.70	20230726	39700	26.45	20230106	2.89	N	137400	500	113 억		2537877	N	N	3142	N	00	N
35	20231222	150826	57	100.00	KSQ150		기계.장비	N	N	N	N		N	50300	-800	5	-1.57	6629621500	130859	77.33	51600	51900	50200	66400	35800	51100	50662.33	11.16	-2899	14992	52900	52000	51400	50500	49900	52450	50950	114	15300	500	37810	100	1	22741198	11439	19.02	4.65	12	0.58	2645.00	10809.00	86100	20230726	-41.58	39700	20230106	26.70	86100	-41.58	20230726	39700	26.70	20230106	86100	-41.58	20230726	39700	26.70	20230106	2.89	N	137400	500	113 억		2537877	N	N	1367	N	00	N
36	20231222	140822	57	100.00	KSQ150		기계.장비	N	N	N	N		N	50300	-800	5	-1.57	5668724600	111775	66.05	51600	51900	50200	66400	35800	51100	50715.50	11.16	-2899	11546	52900	52000	51400	50500	49900	52450	50950	114	15300	500	37810	100	1	22741198	11439	19.02	4.65	12	0.49	2645.00	10809.00	86100	20230726	-41.58	39700	20230106	26.70	86100	-41.58	20230726	39700	26.70	20230106	86100	-41.58	20230726	39700	26.70	20230106	2.89	N	137400	500	113 억		2537877	N	N	1367	N	00	N
37	20231222	130825	57	100.00	KSQ150		기계.장비	N	N	N	N		N	50600	-500	5	-0.98	4301768800	84644	50.02	51600	51900	50400	66400	35800	51100	50821.90	11.16	-2899	5430	52900	52000	51400	50500	49900	52450	50950	114	15300	500	37810	100	1	22741198	11507	19.13	4.68	12	0.37	2645.00	10809.00	86100	20230726	-41.23	39700	20230106	27.46	86100	-41.23	20230726	39700	27.46	20230106	86100	-41.23	20230726	39700	27.46	20230106	2.89	N	137400	500	113 억		2537877	N	N	1367	N	00	N
38	20231222	120823	57	100.00	KSQ150		기계.장비	N	N	N	N		N	50600	-500	5	-0.98	3808483500	74892	44.26	51600	51900	50400	66400	35800	51100	50853.01	11.16	-2899	5115	52900	52000	51400	50500	49900	52450	50950	114	15300	500	37810	100	1	22741198	11507	19.13	4.68	12	0.33	2645.00	10809.00	86100	20230726	-41.23	39700	20230106	27.46	86100	-41.23	20230726	39700	27.46	20230106	86100	-41.23	20230726	39700	27.46	20230106	2.89	N	137400	500	113 억		2537877	N	N	1367	N	00	N
39	20231222	110823	57	100.00	KSQ150		기계.장비	N	N	N	N		N	50600	-500	5	-0.98	3404789000	66908	39.54	51600	51900	50400	66400	35800	51100	50887.62	11.16	-2899	3741	52900	52000	51400	50500	49900	52450	50950	114	15300	500	37810	100	1	22741198	11507	19.13	4.68	12	0.29	2645.00	10809.00	86100	20230726	-41.23	39700	20230106	27.46	86100	-41.23	20230726	39700	27.46	20230106	86100	-41.23	20230726	39700	27.46	20230106	2.89	N	137400	500	113 억		2537877	N	N	1367	N	00	N
40	20231222	100820	57	100.00	KSQ150		기계.장비	N	N	N	N		N	50800	-300	5	-0.59	2242531300	43955	25.97	51600	51900	50600	66400	35800	51100	51018.80	11.16	-2899	2793	52900	52000	51400	50500	49900	52450	50950	114	15300	500	37810	100	1	22741198	11553	19.21	4.70	12	0.19	2645.00	10809.00	86100	20230726	-41.00	39700	20230106	27.96	86100	-41.00	20230726	39700	27.96	20230106	86100	-41.00	20230726	39700	27.96	20230106	2.89	N	137400	500	113 억		2537877	N	N	1367	N	00	N
41	20231222	090824	57	100.00	KSQ150		기계.장비	N	N	N	N		N	51400	300	2	0.59	399112800	7729	4.57	51600	51900	51300	66400	35800	51100	51638.35	11.16	-2899	1175	52900	52000	51400	50500	49900	52450	50950	114	15300	500	37810	100	1	22741198	11689	19.43	4.76	12	0.03	2645.00	10809.00	86100	20230726	-40.30	39700	20230106	29.47	86100	-40.30	20230726	39700	29.47	20230106	86100	-40.30	20230726	39700	29.47	20230106	2.89	N	137400	500	113 억		2537877	N	N	1367	N	00	N
42	20231221	160818	57	100.00	KSQ150		기계.장비	N	N	N	N		N	51100	-700	5	-1.35	8591531100	167241	49.93	51000	52300	50800	67300	36300	51800	51372.70	11.15	158	-17984	53866	52832	52066	51032	50266	53350	51550	114	15500	500	38330	100	1	22741198	11621	19.32	4.73	12	0.74	2645.00	10809.00	86100	20230726	-40.65	39700	20230106	28.72	86100	-40.65	20230726	39700	28.72	20230106	86100	-40.65	20230726	39700	28.72	20230106	2.86	N	137400	500	113 억		2535882	N	N	1367	N	00	N
43	20231221	150820	57	100.00	KSQ150		기계.장비	N	N	N	N		N	51100	-700	5	-1.35	8111073400	157840	47.13	51000	52300	50800	67300	36300	51800	51387.69	11.15	158	-20158	53866	52832	52066	51032	50266	53350	51550	114	15500	500	38330	100	1	22741198	11621	19.32	4.73	12	0.69	2645.00	10809.00	86100	20230726	-40.65	39700	20230106	28.72	86100	-40.65	20230726	39700	28.72	20230106	86100	-40.65	20230726	39700	28.72	20230106	2.86	N	137400	500	113 억		2535882	N	N	414	N	00	N
44	20231221	140819	57	100.00	KSQ150		기계.장비	N	N	N	N		N	51100	-700	5	-1.35	6657322200	129360	38.62	51000	52300	50800	67300	36300	51800	51463.27	11.15	158	-19550	53866	52832	52066	51032	50266	53350	51550	114	15500	500	38330	100	1	22741198	11621	19.32	4.73	12	0.57	2645.00	10809.00	86100	20230726	-40.65	39700	20230106	28.72	86100	-40.65	20230726	39700	28.72	20230106	86100	-40.65	20230726	39700	28.72	20230106	2.86	N	137400	500	113 억		2535882	N	N	414	N	00	N
45	20231221	130817	57	100.00	KSQ150		기계.장비	N	N	N	N		N	51200	-600	5	-1.16	6066813000	117824	35.18	51000	52300	50800	67300	36300	51800	51490.21	11.15	158	-16497	53866	52832	52066	51032	50266	53350	51550	114	15500	500	38330	100	1	22741198	11643	19.36	4.74	12	0.52	2645.00	10809.00	86100	20230726	-40.53	39700	20230106	28.97	86100	-40.53	20230726	39700	28.97	20230106	86100	-40.53	20230726	39700	28.97	20230106	2.86	N	137400	500	113 억		2535882	N	N	414	N	00	N
46	20231221	120822	57	100.00	KSQ150		기계.장비	N	N	N	N		N	51500	-300	5	-0.58	5561896000	107993	32.24	51000	52300	50800	67300	36300	51800	51502.10	11.15	158	-12721	53866	52832	52066	51032	50266	53350	51550	114	15500	500	38330	100	1	22741198	11712	19.47	4.76	12	0.47	2645.00	10809.00	86100	20230726	-40.19	39700	20230106	29.72	86100	-40.19	20230726	39700	29.72	20230106	86100	-40.19	20230726	39700	29.72	20230106	2.86	N	137400	500	113 억		2535882	N	N	414	N	00	N
47	20231221	110823	57	100.00	KSQ150		기계.장비	N	N	N	N		N	51100	-700	5	-1.35	4786414300	92909	27.74	51000	52300	50800	67300	36300	51800	51516.93	11.15	158	-12566	53866	52832	52066	51032	50266	53350	51550	114	15500	500	38330	100	1	22741198	11621	19.32	4.73	12	0.41	2645.00	10809.00	86100	20230726	-40.65	39700	20230106	28.72	86100	-40.65	20230726	39700	28.72	20230106	86100	-40.65	20230726	39700	28.72	20230106	2.86	N	137400	500	113 억		2535882	N	N	414	N	00	N
48	20231221	100819	57	100.00	KSQ150		기계.장비	N	N	N	N		N	51900	100	2	0.19	2107438100	40710	12.16	51000	52300	51000	67300	36300	51800	51767.01	11.15	158	-418	53866	52832	52066	51032	50266	53350	51550	114	15500	500	38330	100	1	22741198	11803	19.62	4.80	12	0.18	2645.00	10809.00	86100	20230726	-39.72	39700	20230106	30.73	86100	-39.72	20230726	39700	30.73	20230106	86100	-39.72	20230726	39700	30.73	20230106	2.86	N	137400	500	113 억		2535882	N	N	414	N	00	N
49	20231221	090819	57	100.00	KSQ150		기계.장비	N	N	N	N		N	52000	200	2	0.39	682009700	13270	3.96	51000	52100	51000	67300	36300	51800	51391.84	11.15	158	2376	53866	52832	52066	51032	50266	53350	51550	114	15500	500	38330	100	1	22741198	11825	19.66	4.81	12	0.06	2645.00	10809.00	86100	20230726	-39.61	39700	20230106	30.98	86100	-39.61	20230726	39700	30.98	20230106	86100	-39.61	20230726	39700	30.98	20230106	2.86	N	137400	500	113 억		2535882	N	N	414	N	00	N
50	20231220	160822	57	100.00	KSQ150		기계.장비	N	N	N	N		N	51800	500	2	0.97	17367311700	332273	227.22	51600	53100	51300	66600	36000	51300	52268.60	11.41	-2899	-96987	52166	51732	50866	50432	49566	51950	50650	114	15300	500	37960	100	1	22741198	11780	19.58	4.79	12	1.46	2645.00	10809.00	86100	20230726	-39.84	39700	20230106	30.48	86100	-39.84	20230726	39700	30.48	20230106	86100	-39.84	20230726	39700	30.48	20230106	2.83	N	137400	500	113 억		2594840	N	N	414	N	00	N
51	20231220	150902	57	100.00	KSQ150		기계.장비	N	N	N	N		N	51900	600	2	1.17	16561821600	316728	216.59	51600	53100	51300	66600	36000	51300	52290.39	11.41	-2899	-96739	52166	51732	50866	50432	49566	51950	50650	114	15300	500	37960	100	1	22741198	11803	19.62	4.80	12	1.39	2645.00	10809.00	86100	20230726	-39.72	39700	20230106	30.73	86100	-39.72	20230726	39700	30.73	20230106	86100	-39.72	20230726	39700	30.73	20230106	2.83	N	137400	500	113 억		2594840	N	N	2100	N	00	N
52	20231220	140914	57	100.00	KSQ150		기계.장비	N	N	N	N		N	52000	700	2	1.36	15425643700	294811	201.61	51600	53100	51300	66600	36000	51300	52323.87	11.41	-2899	-89789	52166	51732	50866	50432	49566	51950	50650	114	15300	500	37960	100	1	22741198	11825	19.66	4.81	12	1.30	2645.00	10809.00	86100	20230726	-39.61	39700	20230106	30.98	86100	-39.61	20230726	39700	30.98	20230106	86100	-39.61	20230726	39700	30.98	20230106	2.83	N	137400	500	113 억		2594840	N	N	2100	N	00	N
53	20231220	130908	57	100.00	KSQ150		기계.장비	N	N	N	N		N	51900	600	2	1.17	14414493800	275324	188.28	51600	53100	51300	66600	36000	51300	52354.69	11.41	-2899	-78490	52166	51732	50866	50432	49566	51950	50650	114	15300	500	37960	100	1	22741198	11803	19.62	4.80	12	1.21	2645.00	10809.00	86100	20230726	-39.72	39700	20230106	30.73	86100	-39.72	20230726	39700	30.73	20230106	86100	-39.72	20230726	39700	30.73	20230106	2.83	N	137400	500	113 억		2594840	N	N	2100	N	00	N
54	20231220	120817	57	100.00	KSQ150		기계.장비	N	N	N	N		N	52100	800	2	1.56	12909082300	246299	168.43	51600	53100	51300	66600	36000	51300	52412.28	11.41	-2899	-65761	52166	51732	50866	50432	49566	51950	50650	114	15300	500	37960	100	1	22741198	11848	19.70	4.82	12	1.08	2645.00	10809.00	86100	20230726	-39.49	39700	20230106	31.23	86100	-39.49	20230726	39700	31.23	20230106	86100	-39.49	20230726	39700	31.23	20230106	2.83	N	137400	500	113 억		2594840	N	N	2100	N	00	N
55	20231220	110820	57	100.00	KSQ150		기계.장비	N	N	N	N		N	52200	900	2	1.75	12127258200	231337	158.20	51600	53100	51300	66600	36000	51300	52422.51	11.41	-2899	-62380	52166	51732	50866	50432	49566	51950	50650	114	15300	500	37960	100	1	22741198	11871	19.74	4.83	12	1.02	2645.00	10809.00	86100	20230726	-39.37	39700	20230106	31.49	86100	-39.37	20230726	39700	31.49	20230106	86100	-39.37	20230726	39700	31.49	20230106	2.83	N	137400	500	113 억		2594840	N	N	2100	N	00	N
56	20231220	100820	57	100.00	KSQ150		기계.장비	N	N	N	N		N	51900	600	2	1.17	10574607800	201499	137.79	51600	53100	51300	66600	36000	51300	52479.75	11.41	-2899	-63878	52166	51732	50866	50432	49566	51950	50650	114	15300	500	37960	100	1	22741198	11803	19.62	4.80	12	0.89	2645.00	10809.00	86100	20230726	-39.72	39700	20230106	30.73	86100	-39.72	20230726	39700	30.73	20230106	86100	-39.72	20230726	39700	30.73	20230106	2.83	N	137400	500	113 억		2594840	N	N	2100	N	00	N
57	20231220	090818	57	100.00	KSQ150		기계.장비	N	N	N	N		N	52600	1300	2	2.53	3500561200	66629	45.56	51600	53000	51300	66600	36000	51300	52538.25	11.41	-2899	-10119	52166	51732	50866	50432	49566	51950	50650	114	15300	500	37960	100	1	22741198	11962	19.89	4.87	12	0.29	2645.00	10809.00	86100	20230726	-38.91	39700	20230106	32.49	86100	-38.91	20230726	39700	32.49	20230106	86100	-38.91	20230726	39700	32.49	20230106	2.83	N	137400	500	113 억		2594840	N	N	2100	N	00	N
58	20231219	160818	57	100.00	KSQ150		기계.장비	N	N	N	N		N	51300	-100	5	-0.19	7372969200	145398	90.56	51200	51300	50000	66800	36000	51400	50707.17	10.91	-1031	-1517	52800	52100	51300	50600	49800	51700	50200	114	15400	500	38030	100	1	22741198	11666	19.40	4.75	12	0.64	2645.00	10809.00	86100	20230726	-40.42	39700	20230106	29.22	86100	-40.42	20230726	39700	29.22	20230106	86100	-40.42	20230726	39700	29.22	20230106	2.80	N	137400	500	113 억		2480890	N	N	2074	N	00	N
59	20231219	150822	57	100.00	KSQ150		기계.장비	N	N	N	N		N	50900	-500	5	-0.97	6321172400	124837	77.75	51200	51300	50000	66800	36000	51400	50635.38	10.91	-1031	-3598	52800	52100	51300	50600	49800	51700	50200	114	15400	500	38030	100	1	22741198	11575	19.24	4.71	12	0.55	2645.00	10809.00	86100	20230726	-40.88	39700	20230106	28.21	86100	-40.88	20230726	39700	28.21	20230106	86100	-40.88	20230726	39700	28.21	20230106	2.80	N	137400	500	113 억		2480890	N	N	1957	N	00	N
60	20231219	140816	57	100.00	KSQ150		기계.장비	N	N	N	N		N	50800	-600	5	-1.17	5673226500	112092	69.81	51200	51300	50000	66800	36000	51400	50612.20	10.91	-1031	-5592	52800	52100	51300	50600	49800	51700	50200	114	15400	500	38030	100	1	22741198	11553	19.21	4.70	12	0.49	2645.00	10809.00	86100	20230726	-41.00	39700	20230106	27.96	86100	-41.00	20230726	39700	27.96	20230106	86100	-41.00	20230726	39700	27.96	20230106	2.80	N	137400	500	113 억		2480890	N	N	1957	N	00	N
61	20231219	130822	57	100.00	KSQ150		기계.장비	N	N	N	N		N	50900	-500	5	-0.97	5293195900	104601	65.15	51200	51300	50000	66800	36000	51400	50603.65	10.91	-1031	-6743	52800	52100	51300	50600	49800	51700	50200	114	15400	500	38030	100	1	22741198	11575	19.24	4.71	12	0.46	2645.00	10809.00	86100	20230726	-40.88	39700	20230106	28.21	86100	-40.88	20230726	39700	28.21	20230106	86100	-40.88	20230726	39700	28.21	20230106	2.80	N	137400	500	113 억		2480890	N	N	1957	N	00	N
62	20231219	120825	57	100.00	KSQ150		기계.장비	N	N	N	N		N	50900	-500	5	-0.97	4538976400	89720	55.88	51200	51300	50000	66800	36000	51400	50590.42	10.91	-1031	-3399	52800	52100	51300	50600	49800	51700	50200	114	15400	500	38030	100	1	22741198	11575	19.24	4.71	12	0.39	2645.00	10809.00	86100	20230726	-40.88	39700	20230106	28.21	86100	-40.88	20230726	39700	28.21	20230106	86100	-40.88	20230726	39700	28.21	20230106	2.80	N	137400	500	113 억		2480890	N	N	1957	N	00	N
63	20231219	110821	57	100.00	KSQ150		기계.장비	N	N	N	N		N	50800	-600	5	-1.17	3953201300	78191	48.70	51200	51300	50000	66800	36000	51400	50558.21	10.91	-1031	-1466	52800	52100	51300	50600	49800	51700	50200	114	15400	500	38030	100	1	22741198	11553	19.21	4.70	12	0.34	2645.00	10809.00	86100	20230726	-41.00	39700	20230106	27.96	86100	-41.00	20230726	39700	27.96	20230106	86100	-41.00	20230726	39700	27.96	20230106	2.80	N	137400	500	113 억		2480890	N	N	1957	N	00	N
64	20231219	100818	57	100.00	KSQ150		기계.장비	N	N	N	N		N	50800	-600	5	-1.17	3002292600	59406	37.00	51200	51300	50000	66800	36000	51400	50538.47	10.91	-1031	-3453	52800	52100	51300	50600	49800	51700	50200	114	15400	500	38030	100	1	22741198	11553	19.21	4.70	12	0.26	2645.00	10809.00	86100	20230726	-41.00	39700	20230106	27.96	86100	-41.00	20230726	39700	27.96	20230106	86100	-41.00	20230726	39700	27.96	20230106	2.80	N	137400	500	113 억		2480890	N	N	1957	N	00	N
65	20231219	090815	57	100.00	KSQ150		기계.장비	N	N	N	N		N	50600	-800	5	-1.56	621028900	12224	7.61	51200	51300	50500	66800	36000	51400	50803.82	10.91	-1031	-6199	52800	52100	51300	50600	49800	51700	50200	114	15400	500	38030	100	1	22741198	11507	19.13	4.68	12	0.05	2645.00	10809.00	86100	20230726	-41.23	39700	20230106	27.46	86100	-41.23	20230726	39700	27.46	20230106	86100	-41.23	20230726	39700	27.46	20230106	2.80	N	137400	500	113 억		2480890	N	N	1957	N	00	N
66	20231218	160814	57	100.00	KSQ150		기계.장비	N	N	N	N		N	51400	400	2	0.78	8083378400	158121	108.92	52000	52000	50500	66300	35700	51000	51121.58	11.00	648	10077	52800	51900	51200	50300	49600	51550	49950	114	15300	500	37740	100	1	22741198	11689	19.43	4.76	12	0.70	2645.00	10809.00	86100	20230726	-40.30	39700	20230106	29.47	86100	-40.30	20230726	39700	29.47	20230106	86100	-40.30	20230726	39700	29.47	20230106	2.89	N	137400	500	113 억		2502094	N	N	1957	N	00	N
67	20231218	150818	57	100.00	KSQ150		기계.장비	N	N	N	N		N	51000	0	3	0.00	7373264900	144284	99.39	52000	52000	50500	66300	35700	51000	51102.66	11.00	648	6848	52800	51900	51200	50300	49600	51550	49950	114	15300	500	37740	100	1	22741198	11598	19.28	4.72	12	0.63	2645.00	10809.00	86100	20230726	-40.77	39700	20230106	28.46	86100	-40.77	20230726	39700	28.46	20230106	86100	-40.77	20230726	39700	28.46	20230106	2.89	N	137400	500	113 억		2502094	N	N	1836	N	00	N
68	20231218	140813	57	100.00	KSQ150		기계.장비	N	N	N	N		N	51300	300	2	0.59	6618620400	129530	89.22	52000	52000	50500	66300	35700	51000	51097.43	11.00	648	6828	52800	51900	51200	50300	49600	51550	49950	114	15300	500	37740	100	1	22741198	11666	19.40	4.75	12	0.57	2645.00	10809.00	86100	20230726	-40.42	39700	20230106	29.22	86100	-40.42	20230726	39700	29.22	20230106	86100	-40.42	20230726	39700	29.22	20230106	2.89	N	137400	500	113 억		2502094	N	N	1836	N	00	N
69	20231218	130814	57	100.00	KSQ150		기계.장비	N	N	N	N		N	51200	200	2	0.39	5452582500	106778	73.55	52000	52000	50500	66300	35700	51000	51064.85	11.00	648	2030	52800	51900	51200	50300	49600	51550	49950	114	15300	500	37740	100	1	22741198	11643	19.36	4.74	12	0.47	2645.00	10809.00	86100	20230726	-40.53	39700	20230106	28.97	86100	-40.53	20230726	39700	28.97	20230106	86100	-40.53	20230726	39700	28.97	20230106	2.89	N	137400	500	113 억		2502094	N	N	1836	N	00	N
70	20231218	120809	57	100.00	KSQ150		기계.장비	N	N	N	N		N	51100	100	2	0.20	4635196000	90790	62.54	52000	52000	50500	66300	35700	51000	51054.22	11.00	648	-3522	52800	51900	51200	50300	49600	51550	49950	114	15300	500	37740	100	1	22741198	11621	19.32	4.73	12	0.40	2645.00	10809.00	86100	20230726	-40.65	39700	20230106	28.72	86100	-40.65	20230726	39700	28.72	20230106	86100	-40.65	20230726	39700	28.72	20230106	2.89	N	137400	500	113 억		2502094	N	N	1836	N	00	N
71	20231218	110812	57	100.00	KSQ150		기계.장비	N	N	N	N		N	50800	-200	5	-0.39	3714798200	72774	50.13	52000	52000	50500	66300	35700	51000	51045.87	11.00	648	-7349	52800	51900	51200	50300	49600	51550	49950	114	15300	500	37740	100	1	22741198	11553	19.21	4.70	12	0.32	2645.00	10809.00	86100	20230726	-41.00	39700	20230106	27.96	86100	-41.00	20230726	39700	27.96	20230106	86100	-41.00	20230726	39700	27.96	20230106	2.89	N	137400	500	113 억		2502094	N	N	1836	N	00	N
72	20231218	100810	57	100.00	KSQ150		기계.장비	N	N	N	N		N	50700	-300	5	-0.59	2641848500	51633	35.57	52000	52000	50700	66300	35700	51000	51166.87	11.00	648	-7515	52800	51900	51200	50300	49600	51550	49950	114	15300	500	37740	100	1	22741198	11530	19.17	4.69	12	0.23	2645.00	10809.00	86100	20230726	-41.11	39700	20230106	27.71	86100	-41.11	20230726	39700	27.71	20230106	86100	-41.11	20230726	39700	27.71	20230106	2.89	N	137400	500	113 억		2502094	N	N	1836	N	00	N
73	20231218	090808	57	100.00	KSQ150		기계.장비	N	N	N	N		N	51300	300	2	0.59	917041900	17782	12.25	52000	52000	51100	66300	35700	51000	51581.23	11.00	648	-1543	52800	51900	51200	50300	49600	51550	49950	114	15300	500	37740	100	1	22741198	11666	19.40	4.75	12	0.08	2645.00	10809.00	86100	20230726	-40.42	39700	20230106	29.22	86100	-40.42	20230726	39700	29.22	20230106	86100	-40.42	20230726	39700	29.22	20230106	2.89	N	137400	500	113 억		2502094	N	N	1836	N	00	N
74	20231215	160810	57	100.00	KSQ150		기계.장비	N	N	N	N		N	51000	-100	5	-0.20	7368587800	144061	51.57	51500	52100	50500	66400	35800	51100	51149.13	12.68	247	-11742	52433	51766	50933	50266	49433	52100	50600	114	15300	500	37810	100	1	22741198	11598	19.28	4.72	12	0.63	2645.00	10809.00	86100	20230726	-40.77	39700	20230106	28.46	86100	-40.77	20230726	39700	28.46	20230106	86100	-40.77	20230726	39700	28.46	20230106	2.90	N	137400	500	113 억		2883739	N	N	1816	N	00	N
75	20231215	150813	57	100.00	KSQ150		기계.장비	N	N	N	N		N	50800	-300	5	-0.59	6492161300	126850	45.41	51500	52100	50500	66400	35800	51100	51179.83	12.68	247	-13452	52433	51766	50933	50266	49433	52100	50600	114	15300	500	37810	100	1	22741198	11553	19.21	4.70	12	0.56	2645.00	10809.00	86100	20230726	-41.00	39700	20230106	27.96	86100	-41.00	20230726	39700	27.96	20230106	86100	-41.00	20230726	39700	27.96	20230106	2.90	N	137400	500	113 억		2883739	N	N	3949	N	00	N
76	20231215	140813	57	100.00	KSQ150		기계.장비	N	N	N	N		N	50600	-500	5	-0.98	5830296700	113802	40.74	51500	52100	50500	66400	35800	51100	51231.94	12.68	247	-13590	52433	51766	50933	50266	49433	52100	50600	114	15300	500	37810	100	1	22741198	11507	19.13	4.68	12	0.50	2645.00	10809.00	86100	20230726	-41.23	39700	20230106	27.46	86100	-41.23	20230726	39700	27.46	20230106	86100	-41.23	20230726	39700	27.46	20230106	2.90	N	137400	500	113 억		2883739	N	N	3949	N	00	N
77	20231215	130807	57	100.00	KSQ150		기계.장비	N	N	N	N		N	50700	-400	5	-0.78	5042571300	98242	35.17	51500	52100	50600	66400	35800	51100	51328.06	12.68	247	-8203	52433	51766	50933	50266	49433	52100	50600	114	15300	500	37810	100	1	22741198	11530	19.17	4.69	12	0.43	2645.00	10809.00	86100	20230726	-41.11	39700	20230106	27.71	86100	-41.11	20230726	39700	27.71	20230106	86100	-41.11	20230726	39700	27.71	20230106	2.90	N	137400	500	113 억		2883739	N	N	3949	N	00	N
78	20231215	120808	57	100.00	KSQ150		기계.장비	N	N	N	N		N	50800	-300	5	-0.59	4460793700	86781	31.07	51500	52100	50700	66400	35800	51100	51402.88	12.68	247	-6608	52433	51766	50933	50266	49433	52100	50600	114	15300	500	37810	100	1	22741198	11553	19.21	4.70	12	0.38	2645.00	10809.00	86100	20230726	-41.00	39700	20230106	27.96	86100	-41.00	20230726	39700	27.96	20230106	86100	-41.00	20230726	39700	27.96	20230106	2.90	N	137400	500	113 억		2883739	N	N	3949	N	00	N
79	20231215	110804	57	100.00	KSQ150		기계.장비	N	N	N	N		N	51000	-100	5	-0.20	3833989300	74471	26.66	51500	52100	50800	66400	35800	51100	51482.98	12.68	247	-4176	52433	51766	50933	50266	49433	52100	50600	114	15300	500	37810	100	1	22741198	11598	19.28	4.72	12	0.33	2645.00	10809.00	86100	20230726	-40.77	39700	20230106	28.46	86100	-40.77	20230726	39700	28.46	20230106	86100	-40.77	20230726	39700	28.46	20230106	2.90	N	137400	500	113 억		2883739	N	N	3949	N	00	N
80	20231215	100808	57	100.00	KSQ150		기계.장비	N	N	N	N		N	51600	500	2	0.98	2664798500	51620	18.48	51500	52100	51200	66400	35800	51100	51623.37	12.68	247	1281	52433	51766	50933	50266	49433	52100	50600	114	15300	500	37810	100	1	22741198	11734	19.51	4.77	12	0.23	2645.00	10809.00	86100	20230726	-40.07	39700	20230106	29.97	86100	-40.07	20230726	39700	29.97	20230106	86100	-40.07	20230726	39700	29.97	20230106	2.90	N	137400	500	113 억		2883739	N	N	3949	N	00	N
81	20231215	090811	57	100.00	KSQ150		기계.장비	N	N	N	N		N	51800	700	2	1.37	665801100	12867	4.61	51500	52100	51500	66400	35800	51100	51744.86	12.68	247	1057	52433	51766	50933	50266	49433	52100	50600	114	15300	500	37810	100	1	22741198	11780	19.58	4.79	12	0.06	2645.00	10809.00	86100	20230726	-39.84	39700	20230106	30.48	86100	-39.84	20230726	39700	30.48	20230106	86100	-39.84	20230726	39700	30.48	20230106	2.90	N	137400	500	113 억		2883739	N	N	3949	N	00	N
82	20231214	160805	57	100.00	KSQ150		기계.장비	N	N	N	N		N	51100	1700	2	3.44	14168498400	278008	243.01	50100	51600	50100	64200	34600	49400	50964.16	12.50	-385	24108	50600	50000	49600	49000	48600	49800	48800	114	14800	500	36550	100	1	22741198	11621	19.32	4.73	12	1.22	2645.00	10809.00	86100	20230726	-40.65	39700	20230106	28.72	86100	-40.65	20230726	39700	28.72	20230106	86100	-40.65	20230726	39700	28.72	20230106	2.96	N	137400	500	113 억		2842199	N	N	3949	N	00	N
83	20231214	150833	57	100.00	KSQ150		기계.장비	N	N	N	N		N	50900	1500	2	3.04	12310070700	241626	211.21	50100	51600	50100	64200	34600	49400	50946.80	12.50	-385	17255	50600	50000	49600	49000	48600	49800	48800	114	14800	500	36550	100	1	22741198	11575	19.24	4.71	12	1.06	2645.00	10809.00	86100	20230726	-40.88	39700	20230106	28.21	86100	-40.88	20230726	39700	28.21	20230106	86100	-40.88	20230726	39700	28.21	20230106	2.96	N	137400	500	113 억		2842199	N	N	57	N	00	N
84	20231214	140812	57	100.00	KSQ150		기계.장비	N	N	N	N		N	51000	1600	2	3.24	11094830100	217754	190.34	50100	51600	50100	64200	34600	49400	50951.21	12.50	-385	13570	50600	50000	49600	49000	48600	49800	48800	114	14800	500	36550	100	1	22741198	11598	19.28	4.72	12	0.96	2645.00	10809.00	86100	20230726	-40.77	39700	20230106	28.46	86100	-40.77	20230726	39700	28.46	20230106	86100	-40.77	20230726	39700	28.46	20230106	2.96	N	137400	500	113 억		2842199	N	N	57	N	00	N
85	20231214	130831	57	100.00	KSQ150		기계.장비	N	N	N	N		N	51000	1600	2	3.24	10181438100	199883	174.72	50100	51600	50100	64200	34600	49400	50936.99	12.50	-385	12685	50600	50000	49600	49000	48600	49800	48800	114	14800	500	36550	100	1	22741198	11598	19.28	4.72	12	0.88	2645.00	10809.00	86100	20230726	-40.77	39700	20230106	28.46	86100	-40.77	20230726	39700	28.46	20230106	86100	-40.77	20230726	39700	28.46	20230106	2.96	N	137400	500	113 억		2842199	N	N	57	N	00	N
86	20231214	120842	57	100.00	KSQ150		기계.장비	N	N	N	N		N	50800	1400	2	2.83	9186817800	180273	157.58	50100	51600	50100	64200	34600	49400	50960.59	12.50	-385	15205	50600	50000	49600	49000	48600	49800	48800	114	14800	500	36550	100	1	22741198	11553	19.21	4.70	12	0.79	2645.00	10809.00	86100	20230726	-41.00	39700	20230106	27.96	86100	-41.00	20230726	39700	27.96	20230106	86100	-41.00	20230726	39700	27.96	20230106	2.96	N	137400	500	113 억		2842199	N	N	57	N	00	N
87	20231214	110813	57	100.00	KSQ150		기계.장비	N	N	N	N		N	51200	1800	2	3.64	8177588800	160501	140.30	50100	51600	50100	64200	34600	49400	50950.39	12.50	-385	17256	50600	50000	49600	49000	48600	49800	48800	114	14800	500	36550	100	1	22741198	11643	19.36	4.74	12	0.71	2645.00	10809.00	86100	20230726	-40.53	39700	20230106	28.97	86100	-40.53	20230726	39700	28.97	20230106	86100	-40.53	20230726	39700	28.97	20230106	2.96	N	137400	500	113 억		2842199	N	N	57	N	00	N
88	20231214	100759	57	100.00	KSQ150		기계.장비	N	N	N	N		N	51100	1700	2	3.44	6713230400	131781	115.19	50100	51600	50100	64200	34600	49400	50942.32	12.50	-385	16155	50600	50000	49600	49000	48600	49800	48800	114	14800	500	36550	100	1	22741198	11621	19.32	4.73	12	0.58	2645.00	10809.00	86100	20230726	-40.65	39700	20230106	28.72	86100	-40.65	20230726	39700	28.72	20230106	86100	-40.65	20230726	39700	28.72	20230106	2.96	N	137400	500	113 억		2842199	N	N	57	N	00	N
89	20231214	090738	57	100.00	KSQ150		기계.장비	N	N	N	N		N	50900	1500	2	3.04	1530230800	30196	26.39	50100	51000	50100	64200	34600	49400	50676.61	12.50	-385	13382	50600	50000	49600	49000	48600	49800	48800	114	14800	500	36550	100	1	22741198	11575	19.24	4.71	12	0.13	2645.00	10809.00	86100	20230726	-40.88	39700	20230106	28.21	86100	-40.88	20230726	39700	28.21	20230106	86100	-40.88	20230726	39700	28.21	20230106	2.96	N	137400	500	113 억		2842199	N	N	57	N	00	N
90	20231213	160803	57	100.00	KSQ150		기계.장비	N	N	N	N		N	49400	-1000	5	-1.98	5615129600	113202	64.89	50000	50200	49200	65500	35300	50400	49602.40	12.42	429	-13791	51566	50982	50016	49432	48466	51275	49725	114	15100	500	37290	50	1	22741198	11234	18.68	4.57	12	0.50	2645.00	10809.00	86100	20230726	-42.62	39700	20230106	24.43	86100	-42.62	20230726	39700	24.43	20230106	86100	-42.62	20230726	39700	24.43	20230106	2.98	N	137400	500	113 억		2824651	N	N	57	N	00	N
91	20231213	150821	57	100.00	KSQ150		기계.장비	N	N	N	N		N	49350	-1050	5	-2.08	5143500250	103654	59.42	50000	50200	49200	65500	35300	50400	49620.39	12.42	429	-11042	51566	50982	50016	49432	48466	51275	49725	114	15100	500	37290	50	1	22741198	11223	18.66	4.57	12	0.46	2645.00	10809.00	86100	20230726	-42.68	39700	20230106	24.31	86100	-42.68	20230726	39700	24.31	20230106	86100	-42.68	20230726	39700	24.31	20230106	2.98	N	137400	500	113 억		2824651	N	N	164	N	00	N
92	20231213	140820	57	100.00	KSQ150		기계.장비	N	N	N	N		N	49600	-800	5	-1.59	4324538550	87089	49.92	50000	50200	49200	65500	35300	50400	49654.92	12.42	429	-8920	51566	50982	50016	49432	48466	51275	49725	114	15100	500	37290	50	1	22741198	11280	18.75	4.59	12	0.38	2645.00	10809.00	86100	20230726	-42.39	39700	20230106	24.94	86100	-42.39	20230726	39700	24.94	20230106	86100	-42.39	20230726	39700	24.94	20230106	2.98	N	137400	500	113 억		2824651	N	N	164	N	00	N
93	20231213	130822	57	100.00	KSQ150		기계.장비	N	N	N	N		N	49650	-750	5	-1.49	3888723800	78300	44.89	50000	50200	49200	65500	35300	50400	49662.63	12.42	429	-8722	51566	50982	50016	49432	48466	51275	49725	114	15100	500	37290	50	1	22741198	11291	18.77	4.59	12	0.34	2645.00	10809.00	86100	20230726	-42.33	39700	20230106	25.06	86100	-42.33	20230726	39700	25.06	20230106	86100	-42.33	20230726	39700	25.06	20230106	2.98	N	137400	500	113 억		2824651	N	N	164	N	00	N
94	20231213	120818	57	100.00	KSQ150		기계.장비	N	N	N	N		N	49800	-600	5	-1.19	3560245800	71692	41.10	50000	50200	49200	65500	35300	50400	49658.33	12.42	429	-7968	51566	50982	50016	49432	48466	51275	49725	114	15100	500	37290	50	1	22741198	11325	18.83	4.61	12	0.32	2645.00	10809.00	86100	20230726	-42.16	39700	20230106	25.44	86100	-42.16	20230726	39700	25.44	20230106	86100	-42.16	20230726	39700	25.44	20230106	2.98	N	137400	500	113 억		2824651	N	N	164	N	00	N
95	20231213	110821	57	100.00	KSQ150		기계.장비	N	N	N	N		N	49650	-750	5	-1.49	3104251650	62530	35.85	50000	50200	49200	65500	35300	50400	49641.89	12.42	429	-9054	51566	50982	50016	49432	48466	51275	49725	114	15100	500	37290	50	1	22741198	11291	18.77	4.59	12	0.27	2645.00	10809.00	86100	20230726	-42.33	39700	20230106	25.06	86100	-42.33	20230726	39700	25.06	20230106	86100	-42.33	20230726	39700	25.06	20230106	2.98	N	137400	500	113 억		2824651	N	N	164	N	00	N
96	20231213	100825	57	100.00	KSQ150		기계.장비	N	N	N	N		N	49650	-750	5	-1.49	2231628300	44907	25.74	50000	50200	49350	65500	35300	50400	49691.44	12.42	429	-6852	51566	50982	50016	49432	48466	51275	49725	114	15100	500	37290	50	1	22741198	11291	18.77	4.59	12	0.20	2645.00	10809.00	86100	20230726	-42.33	39700	20230106	25.06	86100	-42.33	20230726	39700	25.06	20230106	86100	-42.33	20230726	39700	25.06	20230106	2.98	N	137400	500	113 억		2824651	N	N	164	N	00	N
97	20231213	090813	57	100.00	KSQ150		기계.장비	N	N	N	N		N	49750	-650	5	-1.29	560647600	11245	6.45	50000	50200	49700	65500	35300	50400	49848.18	12.42	429	-249	51566	50982	50016	49432	48466	51275	49725	114	15100	500	37290	50	1	22741198	11314	18.81	4.60	12	0.05	2645.00	10809.00	86100	20230726	-42.22	39700	20230106	25.31	86100	-42.22	20230726	39700	25.31	20230106	86100	-42.22	20230726	39700	25.31	20230106	2.98	N	137400	500	113 억		2824651	N	N	164	N	00	N
98	20231212	160746	57	100.00	KSQ150		기계.장비	N	N	N	N		N	50400	1300	2	2.65	8624990050	173227	122.19	49100	50600	49050	63800	34400	49100	49788.66	12.23	-93	445	50233	49666	49133	48566	48033	49400	48300	114	14700	500	36330	100	1	22741198	11462	19.05	4.66	12	0.76	2645.00	10809.00	86100	20230726	-41.46	39700	20230106	26.95	86100	-41.46	20230726	39700	26.95	20230106	86100	-41.46	20230726	39700	26.95	20230106	2.96	N	137400	500	113 억		2781790	N	N	164	N	00	N
99	20231212	150754	57	100.00	KSQ150		기계.장비	N	N	N	N		N	50100	1000	2	2.04	7924746950	159310	112.37	49100	50600	49050	63800	34400	49100	49744.19	12.23	-93	2998	50233	49666	49133	48566	48033	49400	48300	114	14700	500	36330	100	1	22741198	11393	18.94	4.64	12	0.70	2645.00	10809.00	86100	20230726	-41.81	39700	20230106	26.20	86100	-41.81	20230726	39700	26.20	20230106	86100	-41.81	20230726	39700	26.20	20230106	2.96	N	137400	500	113 억		2781790	N	N	785	N	00	N
100	20231212	140712	57	100.00	KSQ150		기계.장비	N	N	N	N		N	50000	900	2	1.83	6906571750	138999	98.04	49100	50600	49050	63800	34400	49100	49687.92	12.23	-93	4949	50233	49666	49133	48566	48033	49400	48300	114	14700	500	36330	100	1	22741198	11371	18.90	4.63	12	0.61	2645.00	10809.00	86100	20230726	-41.93	39700	20230106	25.94	86100	-41.93	20230726	39700	25.94	20230106	86100	-41.93	20230726	39700	25.94	20230106	2.96	N	137400	500	113 억		2781790	N	N	785	N	00	N
101	20231212	130714	57	100.00	KSQ150		기계.장비	N	N	N	N		N	49450	350	2	0.71	3718422950	75313	53.12	49100	49700	49050	63800	34400	49100	49372.92	12.23	-93	1746	50233	49666	49133	48566	48033	49400	48300	114	14700	500	36330	50	1	22741198	11246	18.70	4.57	12	0.33	2645.00	10809.00	86100	20230726	-42.57	39700	20230106	24.56	86100	-42.57	20230726	39700	24.56	20230106	86100	-42.57	20230726	39700	24.56	20230106	2.96	N	137400	500	113 억		2781790	N	N	785	N	00	N
102	20231212	120707	57	100.00	KSQ150		기계.장비	N	N	N	N		N	49250	150	2	0.31	3283064500	66499	46.91	49100	49700	49050	63800	34400	49100	49370.13	12.23	-93	1934	50233	49666	49133	48566	48033	49400	48300	114	14700	500	36330	50	1	22741198	11200	18.62	4.56	12	0.29	2645.00	10809.00	86100	20230726	-42.80	39700	20230106	24.06	86100	-42.80	20230726	39700	24.06	20230106	86100	-42.80	20230726	39700	24.06	20230106	2.96	N	137400	500	113 억		2781790	N	N	785	N	00	N
103	20231212	110718	57	100.00	KSQ150		기계.장비	N	N	N	N		N	49600	500	2	1.02	2720006750	55103	38.87	49100	49700	49050	63800	34400	49100	49362.23	12.23	-93	4260	50233	49666	49133	48566	48033	49400	48300	114	14700	500	36330	50	1	22741198	11280	18.75	4.59	12	0.24	2645.00	10809.00	86100	20230726	-42.39	39700	20230106	24.94	86100	-42.39	20230726	39700	24.94	20230106	86100	-42.39	20230726	39700	24.94	20230106	2.96	N	137400	500	113 억		2781790	N	N	785	N	00	N
104	20231212	100746	57	100.00	KSQ150		기계.장비	N	N	N	N		N	49300	200	2	0.41	1457398000	29580	20.86	49100	49550	49050	63800	34400	49100	49269.71	12.23	-93	3794	50233	49666	49133	48566	48033	49400	48300	114	14700	500	36330	50	1	22741198	11211	18.64	4.56	12	0.13	2645.00	10809.00	86100	20230726	-42.74	39700	20230106	24.18	86100	-42.74	20230726	39700	24.18	20230106	86100	-42.74	20230726	39700	24.18	20230106	2.96	N	137400	500	113 억		2781790	N	N	785	N	00	N
105	20231212	090746	57	100.00	KSQ150		기계.장비	N	N	N	N		N	49250	150	2	0.31	250973400	5097	3.60	49100	49500	49100	63800	34400	49100	49239.43	12.23	-93	1560	50233	49666	49133	48566	48033	49400	48300	114	14700	500	36330	50	1	22741198	11200	18.62	4.56	12	0.02	2645.00	10809.00	86100	20230726	-42.80	39700	20230106	24.06	86100	-42.80	20230726	39700	24.06	20230106	86100	-42.80	20230726	39700	24.06	20230106	2.96	N	137400	500	113 억		2781790	N	N	785	N	00	N
106	20231211	160749	57	100.00	KSQ150		기계.장비	N	N	N	N		N	49100	50	2	0.10	6875588650	139901	107.82	49200	49700	48600	63700	34350	49050	49146.42	12.37	21810	7063	50283	49666	49183	48566	48083	49425	48325	114	14650	500	36290	50	1	22741198	11166	18.56	4.54	12	0.62	2645.00	10809.00	86100	20230726	-42.97	39700	20230106	23.68	86100	-42.97	20230726	39700	23.68	20230106	86100	-42.97	20230726	39700	23.68	20230106	2.94	N	137400	500	113 억		2811959	N	N	785	N	00	N
107	20231211	150747	57	100.00	KSQ150		기계.장비	N	N	N	N		N	49200	150	2	0.31	6440642550	131049	100.99	49200	49700	48600	63700	34350	49050	49146.83	12.37	21810	7500	50283	49666	49183	48566	48083	49425	48325	114	14650	500	36290	50	1	22741198	11189	18.60	4.55	12	0.58	2645.00	10809.00	86100	20230726	-42.86	39700	20230106	23.93	86100	-42.86	20230726	39700	23.93	20230106	86100	-42.86	20230726	39700	23.93	20230106	2.94	N	137400	500	113 억		2811959	N	N	114	N	00	N
108	20231211	140746	57	100.00	KSQ150		기계.장비	N	N	N	N		N	49150	100	2	0.20	5714992150	116282	89.61	49200	49700	48600	63700	34350	49050	49147.69	12.37	21810	6218	50283	49666	49183	48566	48083	49425	48325	114	14650	500	36290	50	1	22741198	11177	18.58	4.55	12	0.51	2645.00	10809.00	86100	20230726	-42.92	39700	20230106	23.80	86100	-42.92	20230726	39700	23.80	20230106	86100	-42.92	20230726	39700	23.80	20230106	2.94	N	137400	500	113 억		2811959	N	N	114	N	00	N
109	20231211	130747	57	100.00	KSQ150		기계.장비	N	N	N	N		N	49050	0	3	0.00	4907071900	99842	76.94	49200	49700	48600	63700	34350	49050	49148.37	12.37	21810	2898	50283	49666	49183	48566	48083	49425	48325	114	14650	500	36290	50	1	22741198	11155	18.54	4.54	12	0.44	2645.00	10809.00	86100	20230726	-43.03	39700	20230106	23.55	86100	-43.03	20230726	39700	23.55	20230106	86100	-43.03	20230726	39700	23.55	20230106	2.94	N	137400	500	113 억		2811959	N	N	114	N	00	N
110	20231211	120746	57	100.00	KSQ150		기계.장비	N	N	N	N		N	48850	-200	5	-0.41	4345487550	88359	68.09	49200	49700	48600	63700	34350	49050	49179.91	12.37	21810	2774	50283	49666	49183	48566	48083	49425	48325	114	14650	500	36290	50	1	22741198	11109	18.47	4.52	12	0.39	2645.00	10809.00	86100	20230726	-43.26	39700	20230106	23.05	86100	-43.26	20230726	39700	23.05	20230106	86100	-43.26	20230726	39700	23.05	20230106	2.94	N	137400	500	113 억		2811959	N	N	114	N	00	N
111	20231211	110744	57	100.00	KSQ150		기계.장비	N	N	N	N		N	49000	-50	5	-0.10	3707698500	75336	58.06	49200	49700	48600	63700	34350	49050	49215.49	12.37	21810	4026	50283	49666	49183	48566	48083	49425	48325	114	14650	500	36290	50	1	22741198	11143	18.53	4.53	12	0.33	2645.00	10809.00	86100	20230726	-43.09	39700	20230106	23.43	86100	-43.09	20230726	39700	23.43	20230106	86100	-43.09	20230726	39700	23.43	20230106	2.94	N	137400	500	113 억		2811959	N	N	114	N	00	N
112	20231211	100742	57	100.00	KSQ150		기계.장비	N	N	N	N		N	49250	200	2	0.41	2967730500	60290	46.46	49200	49700	48600	63700	34350	49050	49224.26	12.37	21810	2523	50283	49666	49183	48566	48083	49425	48325	114	14650	500	36290	50	1	22741198	11200	18.62	4.56	12	0.27	2645.00	10809.00	86100	20230726	-42.80	39700	20230106	24.06	86100	-42.80	20230726	39700	24.06	20230106	86100	-42.80	20230726	39700	24.06	20230106	2.94	N	137400	500	113 억		2811959	N	N	114	N	00	N
113	20231211	090743	57	100.00	KSQ150		기계.장비	N	N	N	N		N	49700	650	2	1.33	617808500	12497	9.63	49200	49700	49150	63700	34350	49050	49436.54	12.37	21810	7277	50283	49666	49183	48566	48083	49425	48325	114	14650	500	36290	50	1	22741198	11302	18.79	4.60	12	0.05	2645.00	10809.00	86100	20230726	-42.28	39700	20230106	25.19	86100	-42.28	20230726	39700	25.19	20230106	86100	-42.28	20230726	39700	25.19	20230106	2.94	N	137400	500	113 억		2811959	N	N	114	N	00	N
114	20231208	160734	57	100.00	KSQ150		기계.장비	N	N	N	N		N	49050	-250	5	-0.51	6275602800	128023	70.95	49800	49800	48700	64000	34550	49300	49019.30	12.56	0	-16597	50600	49950	48800	48150	47000	50275	48475	114	14700	500	36480	50	1	22741198	11155	18.54	4.54	12	0.56	2645.00	10809.00	86100	20230726	-43.03	39700	20230106	23.55	86100	-43.03	20230726	39700	23.55	20230106	86100	-43.03	20230726	39700	23.55	20230106	2.96	N	137400	500	113 억		2856717	N	N	100	N	00	N
115	20231208	150738	57	100.00	KSQ150		기계.장비	N	N	N	N		N	49200	-100	5	-0.20	5671641000	115710	64.13	49800	49800	48700	64000	34550	49300	49016.00	12.56	0	-16339	50600	49950	48800	48150	47000	50275	48475	114	14700	500	36480	50	1	22741198	11189	18.60	4.55	12	0.51	2645.00	10809.00	86100	20230726	-42.86	39700	20230106	23.93	86100	-42.86	20230726	39700	23.93	20230106	86100	-42.86	20230726	39700	23.93	20230106	2.96	N	137400	500	113 억		2856717	N	N	149	N	00	N
116	20231208	140736	57	100.00	KSQ150		기계.장비	N	N	N	N		N	49000	-300	5	-0.61	4559132650	93030	51.56	49800	49800	48700	64000	34550	49300	49007.12	12.56	0	-19082	50600	49950	48800	48150	47000	50275	48475	114	14700	500	36480	50	1	22741198	11143	18.53	4.53	12	0.41	2645.00	10809.00	86100	20230726	-43.09	39700	20230106	23.43	86100	-43.09	20230726	39700	23.43	20230106	86100	-43.09	20230726	39700	23.43	20230106	2.96	N	137400	500	113 억		2856717	N	N	149	N	00	N
117	20231208	130736	57	100.00	KSQ150		기계.장비	N	N	N	N		N	48750	-550	5	-1.12	3698835050	75411	41.79	49800	49800	48700	64000	34550	49300	49049.01	12.56	0	-18942	50600	49950	48800	48150	47000	50275	48475	114	14700	500	36480	50	1	22741198	11086	18.43	4.51	12	0.33	2645.00	10809.00	86100	20230726	-43.38	39700	20230106	22.80	86100	-43.38	20230726	39700	22.80	20230106	86100	-43.38	20230726	39700	22.80	20230106	2.96	N	137400	500	113 억		2856717	N	N	149	N	00	N
118	20231208	120733	57	100.00	KSQ150		기계.장비	N	N	N	N		N	49050	-250	5	-0.51	3108352700	63302	35.08	49800	49800	48800	64000	34550	49300	49103.55	12.56	0	-16066	50600	49950	48800	48150	47000	50275	48475	114	14700	500	36480	50	1	22741198	11155	18.54	4.54	12	0.28	2645.00	10809.00	86100	20230726	-43.03	39700	20230106	23.55	86100	-43.03	20230726	39700	23.55	20230106	86100	-43.03	20230726	39700	23.55	20230106	2.96	N	137400	500	113 억		2856717	N	N	149	N	00	N
119	20231208	110730	57	100.00	KSQ150		기계.장비	N	N	N	N		N	48900	-400	5	-0.81	2500381400	50868	28.19	49800	49800	48850	64000	34550	49300	49154.31	12.56	0	-12940	50600	49950	48800	48150	47000	50275	48475	114	14700	500	36480	50	1	22741198	11120	18.49	4.52	12	0.22	2645.00	10809.00	86100	20230726	-43.21	39700	20230106	23.17	86100	-43.21	20230726	39700	23.17	20230106	86100	-43.21	20230726	39700	23.17	20230106	2.96	N	137400	500	113 억		2856717	N	N	149	N	00	N
120	20231208	100739	57	100.00	KSQ150		기계.장비	N	N	N	N		N	49100	-200	5	-0.41	1582172850	32120	17.80	49800	49800	49000	64000	34550	49300	49258.18	12.56	0	-11508	50600	49950	48800	48150	47000	50275	48475	114	14700	500	36480	50	1	22741198	11166	18.56	4.54	12	0.14	2645.00	10809.00	86100	20230726	-42.97	39700	20230106	23.68	86100	-42.97	20230726	39700	23.68	20230106	86100	-42.97	20230726	39700	23.68	20230106	2.96	N	137400	500	113 억		2856717	N	N	149	N	00	N
121	20231208	090729	57	100.00	KSQ150		기계.장비	N	N	N	N		N	49150	-150	5	-0.30	356474550	7223	4.00	49800	49800	49000	64000	34550	49300	49352.70	12.56	0	-3079	50600	49950	48800	48150	47000	50275	48475	114	14700	500	36480	50	1	22741198	11177	18.58	4.55	12	0.03	2645.00	10809.00	86100	20230726	-42.92	39700	20230106	23.80	86100	-42.92	20230726	39700	23.80	20230106	86100	-42.92	20230726	39700	23.80	20230106	2.96	N	137400	500	113 억		2856717	N	N	149	N	00	N
122	20231207	160732	57	100.00	KSQ150		기계.장비	N	N	N	N		N	49300	500	2	1.02	8685536100	179237	142.07	48500	49450	47650	63400	34200	48800	48457.65	12.40	-94	35788	50000	49400	48700	48100	47400	49700	48400	114	14600	500	36110	50	1	22741198	11211	18.64	4.56	12	0.79	2645.00	10809.00	86100	20230726	-42.74	39700	20230106	24.18	86100	-42.74	20230726	39700	24.18	20230106	86100	-42.74	20230726	39700	24.18	20230106	2.95	N	137400	500	113 억		2818871	N	N	149	N	00	N
123	20231207	150734	57	100.00	KSQ150		기계.장비	N	N	N	N		N	48950	150	2	0.31	7669393400	158586	125.71	48500	49150	47650	63400	34200	48800	48361.04	12.40	-94	26625	50000	49400	48700	48100	47400	49700	48400	114	14600	500	36110	50	1	22741198	11132	18.51	4.53	12	0.70	2645.00	10809.00	86100	20230726	-43.15	39700	20230106	23.30	86100	-43.15	20230726	39700	23.30	20230106	86100	-43.15	20230726	39700	23.30	20230106	2.95	N	137400	500	113 억		2818871	N	N	59	N	00	N
124	20231207	140729	57	100.00	KSQ150		기계.장비	N	N	N	N		N	48850	50	2	0.10	6375817550	132156	104.76	48500	49100	47650	63400	34200	48800	48244.55	12.40	-94	13751	50000	49400	48700	48100	47400	49700	48400	114	14600	500	36110	50	1	22741198	11109	18.47	4.52	12	0.58	2645.00	10809.00	86100	20230726	-43.26	39700	20230106	23.05	86100	-43.26	20230726	39700	23.05	20230106	86100	-43.26	20230726	39700	23.05	20230106	2.95	N	137400	500	113 억		2818871	N	N	59	N	00	N
125	20231207	130729	57	100.00	KSQ150		기계.장비	N	N	N	N		N	48500	-300	5	-0.61	5141067100	106880	84.72	48500	48900	47650	63400	34200	48800	48101.17	12.40	-94	2198	50000	49400	48700	48100	47400	49700	48400	114	14600	500	36110	50	1	22741198	11029	18.34	4.49	12	0.47	2645.00	10809.00	86100	20230726	-43.67	39700	20230106	22.17	86100	-43.67	20230726	39700	22.17	20230106	86100	-43.67	20230726	39700	22.17	20230106	2.95	N	137400	500	113 억		2818871	N	N	59	N	00	N
126	20231207	120731	57	100.00	KSQ150		기계.장비	N	N	N	N		N	48500	-300	5	-0.61	4552285900	94725	75.09	48500	48900	47650	63400	34200	48800	48057.76	12.40	-94	-5372	50000	49400	48700	48100	47400	49700	48400	114	14600	500	36110	50	1	22741198	11029	18.34	4.49	12	0.42	2645.00	10809.00	86100	20230726	-43.67	39700	20230106	22.17	86100	-43.67	20230726	39700	22.17	20230106	86100	-43.67	20230726	39700	22.17	20230106	2.95	N	137400	500	113 억		2818871	N	N	59	N	00	N
127	20231207	110726	57	100.00	KSQ150		기계.장비	N	N	N	N		N	48050	-750	5	-1.54	3738736700	77850	61.71	48500	48900	47650	63400	34200	48800	48024.68	12.40	-94	-12960	50000	49400	48700	48100	47400	49700	48400	114	14600	500	36110	50	1	22741198	10927	18.17	4.45	12	0.34	2645.00	10809.00	86100	20230726	-44.19	39700	20230106	21.03	86100	-44.19	20230726	39700	21.03	20230106	86100	-44.19	20230726	39700	21.03	20230106	2.95	N	137400	500	113 억		2818871	N	N	59	N	00	N
128	20231207	100725	57	100.00	KSQ150		기계.장비	N	N	N	N		N	47750	-1050	5	-2.15	2747317950	57130	45.28	48500	48900	47650	63400	34200	48800	48088.64	12.40	-94	-19572	50000	49400	48700	48100	47400	49700	48400	114	14600	500	36110	50	1	22741198	10859	18.05	4.42	12	0.25	2645.00	10809.00	86100	20230726	-44.54	39700	20230106	20.28	86100	-44.54	20230726	39700	20.28	20230106	86100	-44.54	20230726	39700	20.28	20230106	2.95	N	137400	500	113 억		2818871	N	N	59	N	00	N
129	20231207	090732	57	100.00	KSQ150		기계.장비	N	N	N	N		N	48700	-100	5	-0.20	363163350	7465	5.92	48500	48900	48500	63400	34200	48800	48648.40	12.40	-94	-1376	50000	49400	48700	48100	47400	49700	48400	114	14600	500	36110	50	1	22741198	11075	18.41	4.51	12	0.03	2645.00	10809.00	86100	20230726	-43.44	39700	20230106	22.67	86100	-43.44	20230726	39700	22.67	20230106	86100	-43.44	20230726	39700	22.67	20230106	2.95	N	137400	500	113 억		2818871	N	N	59	N	00	N
130	20231206	160721	57	100.00	KSQ150		기계.장비	N	N	N	N		N	48800	550	2	1.14	6106297950	125018	47.49	48250	49300	48000	62700	33800	48250	48844.48	12.37	-200	19583	49650	48950	48500	47800	47350	48725	47575	114	14450	500	35700	50	1	22741198	11098	18.45	4.51	12	0.55	2645.00	10809.00	86100	20230726	-43.32	39700	20230106	22.92	86100	-43.32	20230726	39700	22.92	20230106	86100	-43.32	20230726	39700	22.92	20230106	2.93	N	137400	500	113 억		2814201	N	N	59	N	00	N
131	20231206	150733	57	100.00	KSQ150		기계.장비	N	N	N	N		N	48750	500	2	1.04	5655699000	115774	43.98	48250	49300	48000	62700	33800	48250	48851.83	12.37	-200	17790	49650	48950	48500	47800	47350	48725	47575	114	14450	500	35700	50	1	22741198	11086	18.43	4.51	12	0.51	2645.00	10809.00	86100	20230726	-43.38	39700	20230106	22.80	86100	-43.38	20230726	39700	22.80	20230106	86100	-43.38	20230726	39700	22.80	20230106	2.93	N	137400	500	113 억		2814201	N	N	1292	N	00	N
132	20231206	140731	57	100.00	KSQ150		기계.장비	N	N	N	N		N	49050	800	2	1.66	4810451600	98476	37.41	48250	49300	48000	62700	33800	48250	48849.71	12.37	-200	16139	49650	48950	48500	47800	47350	48725	47575	114	14450	500	35700	50	1	22741198	11155	18.54	4.54	12	0.43	2645.00	10809.00	86100	20230726	-43.03	39700	20230106	23.55	86100	-43.03	20230726	39700	23.55	20230106	86100	-43.03	20230726	39700	23.55	20230106	2.93	N	137400	500	113 억		2814201	N	N	1292	N	00	N
133	20231206	130722	57	100.00	KSQ150		기계.장비	N	N	N	N		N	49000	750	2	1.55	4302807600	88112	33.47	48250	49300	48000	62700	33800	48250	48834.18	12.37	-200	17080	49650	48950	48500	47800	47350	48725	47575	114	14450	500	35700	50	1	22741198	11143	18.53	4.53	12	0.39	2645.00	10809.00	86100	20230726	-43.09	39700	20230106	23.43	86100	-43.09	20230726	39700	23.43	20230106	86100	-43.09	20230726	39700	23.43	20230106	2.93	N	137400	500	113 억		2814201	N	N	1292	N	00	N
134	20231206	120720	57	100.00	KSQ150		기계.장비	N	N	N	N		N	49250	1000	2	2.07	3745398300	76774	29.17	48250	49300	48000	62700	33800	48250	48785.56	12.37	-200	18851	49650	48950	48500	47800	47350	48725	47575	114	14450	500	35700	50	1	22741198	11200	18.62	4.56	12	0.34	2645.00	10809.00	86100	20230726	-42.80	39700	20230106	24.06	86100	-42.80	20230726	39700	24.06	20230106	86100	-42.80	20230726	39700	24.06	20230106	2.93	N	137400	500	113 억		2814201	N	N	1292	N	00	N
135	20231206	110733	57	100.00	KSQ150		기계.장비	N	N	N	N		N	49200	950	2	1.97	3342507350	68572	26.05	48250	49300	48000	62700	33800	48250	48745.36	12.37	-200	16708	49650	48950	48500	47800	47350	48725	47575	114	14450	500	35700	50	1	22741198	11189	18.60	4.55	12	0.30	2645.00	10809.00	86100	20230726	-42.86	39700	20230106	23.93	86100	-42.86	20230726	39700	23.93	20230106	86100	-42.86	20230726	39700	23.93	20230106	2.93	N	137400	500	113 억		2814201	N	N	1292	N	00	N
136	20231206	100723	57	100.00	KSQ150		기계.장비	N	N	N	N		N	48750	500	2	1.04	1866096850	38484	14.62	48250	48950	48000	62700	33800	48250	48490.95	12.37	-200	5544	49650	48950	48500	47800	47350	48725	47575	114	14450	500	35700	50	1	22741198	11086	18.43	4.51	12	0.17	2645.00	10809.00	86100	20230726	-43.38	39700	20230106	22.80	86100	-43.38	20230726	39700	22.80	20230106	86100	-43.38	20230726	39700	22.80	20230106	2.93	N	137400	500	113 억		2814201	N	N	1292	N	00	N
137	20231206	090726	57	100.00	KSQ150		기계.장비	N	N	N	N		N	48100	-150	5	-0.31	529226050	10981	4.17	48250	48450	48000	62700	33800	48250	48194.09	12.37	-200	1346	49650	48950	48500	47800	47350	48725	47575	114	14450	500	35700	50	1	22741198	10939	18.19	4.45	12	0.05	2645.00	10809.00	86100	20230726	-44.13	39700	20230106	21.16	86100	-44.13	20230726	39700	21.16	20230106	86100	-44.13	20230726	39700	21.16	20230106	2.93	N	137400	500	113 억		2814201	N	N	1292	N	00	N
138	20231205	160730	57	100.00	KSQ150		기계.장비	N	N	N	N		N	48250	-1100	5	-2.23	12662068050	261141	91.78	48850	49200	48050	64100	34550	49350	48487.68	12.39	-182	44773	52983	51166	49983	48166	46983	50575	47575	114	14750	500	36510	50	1	22741198	10973	18.24	4.46	12	1.15	2645.00	10809.00	86100	20230726	-43.96	39700	20230106	21.54	86100	-43.96	20230726	39700	21.54	20230106	86100	-43.96	20230726	39700	21.54	20230106	2.91	N	137400	500	113 억		2817041	N	N	1292	N	00	N
139	20231205	150724	57	100.00	KSQ150		기계.장비	N	N	N	N		N	48100	-1250	5	-2.53	12042045150	248273	87.26	48850	49200	48050	64100	34550	49350	48503.20	12.39	-182	43989	52983	51166	49983	48166	46983	50575	47575	114	14750	500	36510	50	1	22741198	10939	18.19	4.45	12	1.09	2645.00	10809.00	86100	20230726	-44.13	39700	20230106	21.16	86100	-44.13	20230726	39700	21.16	20230106	86100	-44.13	20230726	39700	21.16	20230106	2.91	N	137400	500	113 억		2817041	N	N	2127	N	00	N
140	20231205	140726	57	100.00	KSQ150		기계.장비	N	N	N	N		N	48550	-800	5	-1.62	10164101350	209385	73.59	48850	49200	48050	64100	34550	49350	48542.60	12.39	-182	44972	52983	51166	49983	48166	46983	50575	47575	114	14750	500	36510	50	1	22741198	11041	18.36	4.49	12	0.92	2645.00	10809.00	86100	20230726	-43.61	39700	20230106	22.29	86100	-43.61	20230726	39700	22.29	20230106	86100	-43.61	20230726	39700	22.29	20230106	2.91	N	137400	500	113 억		2817041	N	N	2127	N	00	N
141	20231205	130723	57	100.00	KSQ150		기계.장비	N	N	N	N		N	48900	-450	5	-0.91	9420436450	194114	68.22	48850	49200	48050	64100	34550	49350	48530.39	12.39	-182	43627	52983	51166	49983	48166	46983	50575	47575	114	14750	500	36510	50	1	22741198	11120	18.49	4.52	12	0.85	2645.00	10809.00	86100	20230726	-43.21	39700	20230106	23.17	86100	-43.21	20230726	39700	23.17	20230106	86100	-43.21	20230726	39700	23.17	20230106	2.91	N	137400	500	113 억		2817041	N	N	2127	N	00	N
142	20231205	120719	57	100.00	KSQ150		기계.장비	N	N	N	N		N	48700	-650	5	-1.32	8530086100	175925	61.83	48850	49150	48050	64100	34550	49350	48487.01	12.39	-182	41124	52983	51166	49983	48166	46983	50575	47575	114	14750	500	36510	50	1	22741198	11075	18.41	4.51	12	0.77	2645.00	10809.00	86100	20230726	-43.44	39700	20230106	22.67	86100	-43.44	20230726	39700	22.67	20230106	86100	-43.44	20230726	39700	22.67	20230106	2.91	N	137400	500	113 억		2817041	N	N	2127	N	00	N
143	20231205	110722	57	100.00	KSQ150		기계.장비	N	N	N	N		N	48500	-850	5	-1.72	7909994650	163157	57.34	48850	49150	48050	64100	34550	49350	48480.82	12.39	-182	37043	52983	51166	49983	48166	46983	50575	47575	114	14750	500	36510	50	1	22741198	11029	18.34	4.49	12	0.72	2645.00	10809.00	86100	20230726	-43.67	39700	20230106	22.17	86100	-43.67	20230726	39700	22.17	20230106	86100	-43.67	20230726	39700	22.17	20230106	2.91	N	137400	500	113 억		2817041	N	N	2127	N	00	N
144	20231205	100725	57	100.00	KSQ150		기계.장비	N	N	N	N		N	48100	-1250	5	-2.53	4322987450	89145	31.33	48850	49150	48050	64100	34550	49350	48493.78	12.39	-182	-9243	52983	51166	49983	48166	46983	50575	47575	114	14750	500	36510	50	1	22741198	10939	18.19	4.45	12	0.39	2645.00	10809.00	86100	20230726	-44.13	39700	20230106	21.16	86100	-44.13	20230726	39700	21.16	20230106	86100	-44.13	20230726	39700	21.16	20230106	2.91	N	137400	500	113 억		2817041	N	N	2127	N	00	N
145	20231205	090719	57	100.00	KSQ150		기계.장비	N	N	N	N		N	48550	-800	5	-1.62	572485100	11748	4.13	48850	49150	48500	64100	34550	49350	48729.85	12.39	-182	127	52983	51166	49983	48166	46983	50575	47575	114	14750	500	36510	50	1	22741198	11041	18.36	4.49	12	0.05	2645.00	10809.00	86100	20230726	-43.61	39700	20230106	22.29	86100	-43.61	20230726	39700	22.29	20230106	86100	-43.61	20230726	39700	22.29	20230106	2.91	N	137400	500	113 억		2817041	N	N	2127	N	00	N
146	20231204	160716	57	100.00	KSQ150		기계.장비	N	N	N	N		N	49350	-1850	5	-3.61	14004578550	281727	184.04	51600	51800	48800	66500	35900	51200	49709.10	12.70	0	-76886	53333	52266	51533	50466	49733	51900	50100	114	15300	500	37880	50	1	22741198	11223	18.66	4.57	12	1.24	2645.00	10809.00	86100	20230726	-42.68	39700	20230106	24.31	86100	-42.68	20230726	39700	24.31	20230106	86100	-42.68	20230726	39700	24.31	20230106	2.93	N	137400	500	113 억		2889073	N	N	2127	N	00	N
147	20231204	150720	57	100.00	KSQ150		기계.장비	N	N	N	N		N	49100	-2100	5	-4.10	13431273800	270091	176.44	51600	51800	48800	66500	35900	51200	49727.59	12.70	0	-76845	53333	52266	51533	50466	49733	51900	50100	114	15300	500	37880	50	1	22741198	11166	18.56	4.54	12	1.19	2645.00	10809.00	86100	20230726	-42.97	39700	20230106	23.68	86100	-42.97	20230726	39700	23.68	20230106	86100	-42.97	20230726	39700	23.68	20230106	2.93	N	137400	500	113 억		2889073	N	N	1581	N	00	N
148	20231204	140715	57	100.00	KSQ150		기계.장비	N	N	N	N		N	49100	-2100	5	-4.10	12013326100	241240	157.59	51600	51800	48800	66500	35900	51200	49797.05	12.70	0	-72204	53333	52266	51533	50466	49733	51900	50100	114	15300	500	37880	50	1	22741198	11166	18.56	4.54	12	1.06	2645.00	10809.00	86100	20230726	-42.97	39700	20230106	23.68	86100	-42.97	20230726	39700	23.68	20230106	86100	-42.97	20230726	39700	23.68	20230106	2.93	N	137400	500	113 억		2889073	N	N	1581	N	00	N
149	20231204	130714	57	100.00	KSQ150		기계.장비	N	N	N	N		N	49050	-2150	5	-4.20	10584738000	212106	138.56	51600	51800	48950	66500	35900	51200	49901.82	12.70	0	-73900	53333	52266	51533	50466	49733	51900	50100	114	15300	500	37880	50	1	22741198	11155	18.54	4.54	12	0.93	2645.00	10809.00	86100	20230726	-43.03	39700	20230106	23.55	86100	-43.03	20230726	39700	23.55	20230106	86100	-43.03	20230726	39700	23.55	20230106	2.93	N	137400	500	113 억		2889073	N	N	1581	N	00	N
150	20231204	120714	57	100.00	KSQ150		기계.장비	N	N	N	N		N	49300	-1900	5	-3.71	8380348300	167256	109.26	51600	51800	49200	66500	35900	51200	50103.59	12.70	0	-45857	53333	52266	51533	50466	49733	51900	50100	114	15300	500	37880	50	1	22741198	11211	18.64	4.56	12	0.74	2645.00	10809.00	86100	20230726	-42.74	39700	20230106	24.18	86100	-42.74	20230726	39700	24.18	20230106	86100	-42.74	20230726	39700	24.18	20230106	2.93	N	137400	500	113 억		2889073	N	N	1581	N	00	N
151	20231204	110717	57	100.00	KSQ150		기계.장비	N	N	N	N		N	49550	-1650	5	-3.22	6924781900	137743	89.98	51600	51800	49200	66500	35900	51200	50271.84	12.70	0	-36415	53333	52266	51533	50466	49733	51900	50100	114	15300	500	37880	50	1	22741198	11268	18.73	4.58	12	0.61	2645.00	10809.00	86100	20230726	-42.45	39700	20230106	24.81	86100	-42.45	20230726	39700	24.81	20230106	86100	-42.45	20230726	39700	24.81	20230106	2.93	N	137400	500	113 억		2889073	N	N	1581	N	00	N
152	20231204	100716	57	100.00	KSQ150		기계.장비	N	N	N	N		N	50000	-1200	5	-2.34	4286206500	84582	55.25	51600	51800	50000	66500	35900	51200	50673.90	12.70	0	-12105	53333	52266	51533	50466	49733	51900	50100	114	15300	500	37880	100	1	22741198	11371	18.90	4.63	12	0.37	2645.00	10809.00	86100	20230726	-41.93	39700	20230106	25.94	86100	-41.93	20230726	39700	25.94	20230106	86100	-41.93	20230726	39700	25.94	20230106	2.93	N	137400	500	113 억		2889073	N	N	1581	N	00	N
153	20231204	090715	57	100.00	KSQ150		기계.장비	N	N	N	N		N	50600	-600	5	-1.17	1179280400	23032	15.05	51600	51800	50500	66500	35900	51200	51201.84	12.70	0	-1600	53333	52266	51533	50466	49733	51900	50100	114	15300	500	37880	100	1	22741198	11507	19.13	4.68	12	0.10	2645.00	10809.00	86100	20230726	-41.23	39700	20230106	27.46	86100	-41.23	20230726	39700	27.46	20230106	86100	-41.23	20230726	39700	27.46	20230106	2.93	N	137400	500	113 억		2889073	N	N	1581	N	00	N
154	20231201	160715	57	100.00	KSQ150		기계.장비	N	N	N	N		N	51200	-1300	5	-2.48	7817385300	152353	57.10	52500	52600	50800	68200	36800	52500	51310.33	12.96	109	-44019	54366	53432	51566	50632	48766	53900	51100	114	15700	500	38850	100	1	22741198	11643	19.36	4.74	12	0.67	2645.00	10809.00	86100	20230726	-40.53	39700	20230106	28.97	86100	-40.53	20230726	39700	28.97	20230106	86100	-40.53	20230726	39700	28.97	20230106	2.92	N	137400	500	113 억		2946745	N	N	1581	N	00	N
155	20231201	150713	57	100.00	KSQ150		기계.장비	N	N	N	N		N	50900	-1600	5	-3.05	7125917800	138810	52.03	52500	52600	50800	68200	36800	52500	51334.79	12.96	109	-40709	54366	53432	51566	50632	48766	53900	51100	114	15700	500	38850	100	1	22741198	11575	19.24	4.71	12	0.61	2645.00	10809.00	86100	20230726	-40.88	39700	20230106	28.21	86100	-40.88	20230726	39700	28.21	20230106	86100	-40.88	20230726	39700	28.21	20230106	2.92	N	137400	500	113 억		2946745	N	N	254	N	00	N
156	20231201	140713	57	100.00	KSQ150		기계.장비	N	N	N	N		N	50900	-1600	5	-3.05	6251488800	121647	45.59	52500	52600	50900	68200	36800	52500	51389.35	12.96	109	-37109	54366	53432	51566	50632	48766	53900	51100	114	15700	500	38850	100	1	22741198	11575	19.24	4.71	12	0.53	2645.00	10809.00	86100	20230726	-40.88	39700	20230106	28.21	86100	-40.88	20230726	39700	28.21	20230106	86100	-40.88	20230726	39700	28.21	20230106	2.92	N	137400	500	113 억		2946745	N	N	254	N	00	N
157	20231201	130715	57	100.00	KSQ150		기계.장비	N	N	N	N		N	51000	-1500	5	-2.86	5474920200	106423	39.89	52500	52600	50900	68200	36800	52500	51443.75	12.96	109	-29525	54366	53432	51566	50632	48766	53900	51100	114	15700	500	38850	100	1	22741198	11598	19.28	4.72	12	0.47	2645.00	10809.00	86100	20230726	-40.77	39700	20230106	28.46	86100	-40.77	20230726	39700	28.46	20230106	86100	-40.77	20230726	39700	28.46	20230106	2.92	N	137400	500	113 억		2946745	N	N	254	N	00	N
158	20231201	120720	57	100.00	KSQ150		기계.장비	N	N	N	N		N	51500	-1000	5	-1.90	4789512900	93030	34.87	52500	52600	50900	68200	36800	52500	51482.26	12.96	109	-22944	54366	53432	51566	50632	48766	53900	51100	114	15700	500	38850	100	1	22741198	11712	19.47	4.76	12	0.41	2645.00	10809.00	86100	20230726	-40.19	39700	20230106	29.72	86100	-40.19	20230726	39700	29.72	20230106	86100	-40.19	20230726	39700	29.72	20230106	2.92	N	137400	500	113 억		2946745	N	N	254	N	00	N
159	20231201	110716	57	100.00	KSQ150		기계.장비	N	N	N	N		N	51500	-1000	5	-1.90	4167821800	80955	30.34	52500	52600	50900	68200	36800	52500	51481.73	12.96	109	-18897	54366	53432	51566	50632	48766	53900	51100	114	15700	500	38850	100	1	22741198	11712	19.47	4.76	12	0.36	2645.00	10809.00	86100	20230726	-40.19	39700	20230106	29.72	86100	-40.19	20230726	39700	29.72	20230106	86100	-40.19	20230726	39700	29.72	20230106	2.92	N	137400	500	113 억		2946745	N	N	254	N	00	N
160	20231201	100721	57	100.00	KSQ150		기계.장비	N	N	N	N		N	51300	-1200	5	-2.29	3368470500	65401	24.51	52500	52600	50900	68200	36800	52500	51503.11	12.96	109	-18516	54366	53432	51566	50632	48766	53900	51100	114	15700	500	38850	100	1	22741198	11666	19.40	4.75	12	0.29	2645.00	10809.00	86100	20230726	-40.42	39700	20230106	29.22	86100	-40.42	20230726	39700	29.22	20230106	86100	-40.42	20230726	39700	29.22	20230106	2.92	N	137400	500	113 억		2946745	N	N	254	N	00	N
161	20231201	090713	57	100.00	KSQ150		기계.장비	N	N	N	N		N	51800	-700	5	-1.33	956060100	18396	6.89	52500	52600	51500	68200	36800	52500	51967.73	12.96	109	-4913	54366	53432	51566	50632	48766	53900	51100	114	15700	500	38850	100	1	22741198	11780	19.58	4.79	12	0.08	2645.00	10809.00	86100	20230726	-39.84	39700	20230106	30.48	86100	-39.84	20230726	39700	30.48	20230106	86100	-39.84	20230726	39700	30.48	20230106	2.92	N	137400	500	113 억		2946745	N	N	254	N	00	N