KissMeData/073570/price/prices-20230901.csv

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
20230927,160628,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,11090,180,2,1.65,1917632840,176204,86.04,10800,11090,10710,14180,7640,10910,10882.00,3.76,0,1443,11363,11136,10973,10746,10583,11055,10665,144,3270,500,6760,10,1,28867125,3201,2.38,1.65,12,0.61,4655.00,6723.00,35500,20230414,-68.76,8100,20220928,36.91,35500,-68.76,20230414,10710,3.55,20230927,35500,-68.76,20230414,1490,644.30,20220927,0.66,Y,073570,500,144 억,,1086566,N,N,41083,N,00,N
20230927,150632,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,11070,160,2,1.47,1725866170,158871,77.57,10800,11070,10710,14180,7640,10910,10863.32,3.76,0,3931,11363,11136,10973,10746,10583,11055,10665,144,3270,500,6760,10,1,28867125,3196,2.38,1.65,12,0.55,4655.00,6723.00,35500,20230414,-68.82,8100,20220928,36.67,35500,-68.82,20230414,10710,3.36,20230927,35500,-68.82,20230414,1490,642.95,20220927,0.66,Y,073570,500,144 억,,1086566,N,N,23930,N,00,N
20230927,140632,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,10890,-20,5,-0.18,1372966230,126750,61.89,10800,10950,10710,14180,7640,10910,10832.08,3.76,0,3618,11363,11136,10973,10746,10583,11055,10665,144,3270,500,6760,10,1,28867125,3144,2.34,1.62,12,0.44,4655.00,6723.00,35500,20230414,-69.32,8100,20220928,34.44,35500,-69.32,20230414,10710,1.68,20230927,35500,-69.32,20230414,1490,630.87,20220927,0.66,Y,073570,500,144 억,,1086566,N,N,23930,N,00,N
20230927,130624,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,10830,-80,5,-0.73,1156246320,106827,52.16,10800,10950,10710,14180,7640,10910,10823.54,3.76,0,-173,11363,11136,10973,10746,10583,11055,10665,144,3270,500,6760,10,1,28867125,3126,2.33,1.61,12,0.37,4655.00,6723.00,35500,20230414,-69.49,8100,20220928,33.70,35500,-69.49,20230414,10710,1.12,20230927,35500,-69.49,20230414,1490,626.85,20220927,0.66,Y,073570,500,144 억,,1086566,N,N,23930,N,00,N
20230927,120625,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,10760,-150,5,-1.37,916777650,84585,41.30,10800,10950,10710,14180,7640,10910,10838.54,3.76,0,-1588,11363,11136,10973,10746,10583,11055,10665,144,3270,500,6760,10,1,28867125,3106,2.31,1.60,12,0.29,4655.00,6723.00,35500,20230414,-69.69,8100,20220928,32.84,35500,-69.69,20230414,10710,0.47,20230927,35500,-69.69,20230414,1490,622.15,20220927,0.66,Y,073570,500,144 억,,1086566,N,N,23930,N,00,N
20230927,110631,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,10900,-10,5,-0.09,672975590,62045,30.30,10800,10950,10710,14180,7640,10910,10846.57,3.76,0,3161,11363,11136,10973,10746,10583,11055,10665,144,3270,500,6760,10,1,28867125,3147,2.34,1.62,12,0.21,4655.00,6723.00,35500,20230414,-69.30,8100,20220928,34.57,35500,-69.30,20230414,10710,1.77,20230927,35500,-69.30,20230414,1490,631.54,20220927,0.66,Y,073570,500,144 억,,1086566,N,N,23930,N,00,N
20230927,100626,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,10840,-70,5,-0.64,504240600,46552,22.73,10800,10950,10710,14180,7640,10910,10831.77,3.76,0,-1528,11363,11136,10973,10746,10583,11055,10665,144,3270,500,6760,10,1,28867125,3129,2.33,1.61,12,0.16,4655.00,6723.00,35500,20230414,-69.46,8100,20220928,33.83,35500,-69.46,20230414,10710,1.21,20230927,35500,-69.46,20230414,1490,627.52,20220927,0.66,Y,073570,500,144 억,,1086566,N,N,23930,N,00,N
20230927,090635,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,10780,-130,5,-1.19,67797810,6290,3.07,10800,10810,10710,14180,7640,10910,10778.67,3.76,0,-1490,11363,11136,10973,10746,10583,11055,10665,144,3270,500,6760,10,1,28867125,3112,2.32,1.60,12,0.02,4655.00,6723.00,35500,20230414,-69.63,8100,20220928,33.09,35500,-69.63,20230414,10710,0.65,20230927,35500,-69.63,20230414,1490,623.49,20220927,0.66,Y,073570,500,144 억,,1086566,N,N,23930,N,00,N
20230926,160625,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,10910,-170,5,-1.53,2213135540,201864,78.14,11080,11200,10810,14400,7760,11080,10963.79,3.82,0,28618,11600,11340,11150,10890,10700,11245,10795,144,3320,500,6860,10,1,28867125,3149,2.34,1.62,12,0.70,4655.00,6723.00,35500,20230414,-69.27,7450,20220927,46.44,35500,-69.27,20230414,10810,0.93,20230926,35500,-69.27,20230414,1490,632.21,20220927,0.67,Y,073570,500,144 억,,1102127,N,N,23930,N,00,N
20230926,150626,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,10890,-190,5,-1.71,2024163170,184536,71.43,11080,11200,10810,14400,7760,11080,10968.93,3.82,0,25516,11600,11340,11150,10890,10700,11245,10795,144,3320,500,6860,10,1,28867125,3144,2.34,1.62,12,0.64,4655.00,6723.00,35500,20230414,-69.32,7450,20220927,46.17,35500,-69.32,20230414,10810,0.74,20230926,35500,-69.32,20230414,1490,630.87,20220927,0.67,Y,073570,500,144 억,,1102127,N,N,28421,N,00,N
20230926,140619,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,10930,-150,5,-1.35,1692811440,154225,59.70,11080,11200,10810,14400,7760,11080,10976.25,3.82,0,24336,11600,11340,11150,10890,10700,11245,10795,144,3320,500,6860,10,1,28867125,3155,2.35,1.63,12,0.53,4655.00,6723.00,35500,20230414,-69.21,7450,20220927,46.71,35500,-69.21,20230414,10810,1.11,20230926,35500,-69.21,20230414,1490,633.56,20220927,0.67,Y,073570,500,144 억,,1102127,N,N,28421,N,00,N
20230926,130624,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,11000,-80,5,-0.72,1466634920,133514,51.68,11080,11200,10810,14400,7760,11080,10984.88,3.82,0,19928,11600,11340,11150,10890,10700,11245,10795,144,3320,500,6860,10,1,28867125,3175,2.36,1.64,12,0.46,4655.00,6723.00,35500,20230414,-69.01,7450,20220927,47.65,35500,-69.01,20230414,10810,1.76,20230926,35500,-69.01,20230414,1490,638.26,20220927,0.67,Y,073570,500,144 억,,1102127,N,N,28421,N,00,N
20230926,120625,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,11030,-50,5,-0.45,1251814260,114011,44.13,11080,11200,10810,14400,7760,11080,10979.77,3.82,0,15530,11600,11340,11150,10890,10700,11245,10795,144,3320,500,6860,10,1,28867125,3184,2.37,1.64,12,0.39,4655.00,6723.00,35500,20230414,-68.93,7450,20220927,48.05,35500,-68.93,20230414,10810,2.04,20230926,35500,-68.93,20230414,1490,640.27,20220927,0.67,Y,073570,500,144 억,,1102127,N,N,28421,N,00,N
20230926,110624,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,10990,-90,5,-0.81,1127602150,102706,39.76,11080,11200,10810,14400,7760,11080,10978.93,3.82,0,12232,11600,11340,11150,10890,10700,11245,10795,144,3320,500,6860,10,1,28867125,3172,2.36,1.63,12,0.36,4655.00,6723.00,35500,20230414,-69.04,7450,20220927,47.52,35500,-69.04,20230414,10810,1.67,20230926,35500,-69.04,20230414,1490,637.58,20220927,0.67,Y,073570,500,144 억,,1102127,N,N,28421,N,00,N
20230926,100623,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,10970,-110,5,-0.99,799537150,72920,28.23,11080,11200,10810,14400,7760,11080,10964.58,3.82,0,6127,11600,11340,11150,10890,10700,11245,10795,144,3320,500,6860,10,1,28867125,3167,2.36,1.63,12,0.25,4655.00,6723.00,35500,20230414,-69.10,7450,20220927,47.25,35500,-69.10,20230414,10810,1.48,20230926,35500,-69.10,20230414,1490,636.24,20220927,0.67,Y,073570,500,144 억,,1102127,N,N,28421,N,00,N
20230926,090624,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,11150,70,2,0.63,46524670,4173,1.62,11080,11200,11080,14400,7760,11080,11148.97,3.82,0,1051,11600,11340,11150,10890,10700,11245,10795,144,3320,500,6860,10,1,28867125,3219,2.40,1.66,12,0.01,4655.00,6723.00,35500,20230414,-68.59,7450,20220927,49.66,35500,-68.59,20230414,10960,1.73,20230925,35500,-68.59,20230414,1490,648.32,20220927,0.67,Y,073570,500,144 억,,1102127,N,N,28421,N,00,N
20230925,160623,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,11080,-50,5,-0.45,2852828430,256422,99.73,11110,11410,10960,14460,7800,11130,11125.52,3.54,0,51401,11536,11332,11186,10982,10836,11260,10910,144,3330,500,6900,10,1,28867125,3198,2.38,1.65,12,0.89,4655.00,6723.00,35500,20230414,-68.79,7450,20220927,48.72,35500,-68.79,20230414,10960,1.09,20230925,35500,-68.79,20230414,1490,643.62,20220927,0.68,Y,073570,500,144 억,,1020875,N,N,28421,N,00,N
20230925,150626,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,11080,-50,5,-0.45,2694692240,242147,94.18,11110,11410,10960,14460,7800,11130,11128.33,3.54,0,49559,11536,11332,11186,10982,10836,11260,10910,144,3330,500,6900,10,1,28867125,3198,2.38,1.65,12,0.84,4655.00,6723.00,35500,20230414,-68.79,7450,20220927,48.72,35500,-68.79,20230414,10960,1.09,20230925,35500,-68.79,20230414,1490,643.62,20220927,0.68,Y,073570,500,144 억,,1020875,N,N,30570,N,00,N
20230925,140615,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,11080,-50,5,-0.45,2360230520,211967,82.44,11110,11410,10960,14460,7800,11130,11134.91,3.54,0,42221,11536,11332,11186,10982,10836,11260,10910,144,3330,500,6900,10,1,28867125,3198,2.38,1.65,12,0.73,4655.00,6723.00,35500,20230414,-68.79,7450,20220927,48.72,35500,-68.79,20230414,10960,1.09,20230925,35500,-68.79,20230414,1490,643.62,20220927,0.68,Y,073570,500,144 억,,1020875,N,N,30570,N,00,N
20230925,130619,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,11110,-20,5,-0.18,2119412070,190310,74.02,11110,11410,10960,14460,7800,11130,11136.65,3.54,0,37658,11536,11332,11186,10982,10836,11260,10910,144,3330,500,6900,10,1,28867125,3207,2.39,1.65,12,0.66,4655.00,6723.00,35500,20230414,-68.70,7450,20220927,49.13,35500,-68.70,20230414,10960,1.37,20230925,35500,-68.70,20230414,1490,645.64,20220927,0.68,Y,073570,500,144 억,,1020875,N,N,30570,N,00,N
20230925,120625,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,11160,30,2,0.27,1917731600,172160,66.96,11110,11410,10960,14460,7800,11130,11139.27,3.54,0,44096,11536,11332,11186,10982,10836,11260,10910,144,3330,500,6900,10,1,28867125,3222,2.40,1.66,12,0.60,4655.00,6723.00,35500,20230414,-68.56,7450,20220927,49.80,35500,-68.56,20230414,10960,1.82,20230925,35500,-68.56,20230414,1490,648.99,20220927,0.68,Y,073570,500,144 억,,1020875,N,N,30570,N,00,N
20230925,110619,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,11130,0,3,0.00,1631962460,146538,56.99,11110,11410,10960,14460,7800,11130,11136.81,3.54,0,33995,11536,11332,11186,10982,10836,11260,10910,144,3330,500,6900,10,1,28867125,3213,2.39,1.66,12,0.51,4655.00,6723.00,35500,20230414,-68.65,7450,20220927,49.40,35500,-68.65,20230414,10960,1.55,20230925,35500,-68.65,20230414,1490,646.98,20220927,0.68,Y,073570,500,144 억,,1020875,N,N,30570,N,00,N
20230925,100622,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,11100,-30,5,-0.27,824202310,73654,28.65,11110,11410,11010,14460,7800,11130,11190.60,3.54,0,11360,11536,11332,11186,10982,10836,11260,10910,144,3330,500,6900,10,1,28867125,3204,2.38,1.65,12,0.26,4655.00,6723.00,35500,20230414,-68.73,7450,20220927,48.99,35500,-68.73,20230414,11010,0.82,20230925,35500,-68.73,20230414,1490,644.97,20220927,0.68,Y,073570,500,144 억,,1020875,N,N,30570,N,00,N
20230925,090620,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,11320,190,2,1.71,186199620,16618,6.46,11110,11330,11090,14460,7800,11130,11206.98,3.54,0,7007,11536,11332,11186,10982,10836,11260,10910,144,3330,500,6900,10,1,28867125,3268,2.43,1.68,12,0.06,4655.00,6723.00,35500,20230414,-68.11,7450,20220927,51.95,35500,-68.11,20230414,11040,2.54,20230922,35500,-68.11,20230414,1490,659.73,20220927,0.68,Y,073570,500,144 억,,1020875,N,N,30570,N,00,N
20230922,160641,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,11130,-280,5,-2.45,2863515450,255693,111.86,11200,11390,11040,14830,7990,11410,11199.05,3.24,0,79270,12070,11740,11470,11140,10870,11605,11005,144,3420,500,7070,10,1,28867125,3213,2.39,1.66,12,0.89,4655.00,6723.00,35500,20230414,-68.65,7450,20220927,49.40,35500,-68.65,20230414,11040,0.82,20230922,35500,-68.65,20230414,1490,646.98,20220927,0.68,Y,073570,500,144 억,,933906,N,N,30570,N,00,N
20230922,150638,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,11200,-210,5,-1.84,2566195360,228981,100.18,11200,11390,11100,14830,7990,11410,11207.02,3.24,0,71540,12070,11740,11470,11140,10870,11605,11005,144,3420,500,7070,10,1,28867125,3233,2.41,1.67,12,0.79,4655.00,6723.00,35500,20230414,-68.45,7450,20220927,50.34,35500,-68.45,20230414,11100,0.90,20230922,35500,-68.45,20230414,1490,651.68,20220927,0.68,Y,073570,500,144 억,,933906,N,N,10850,N,00,N
20230922,140638,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,11230,-180,5,-1.58,2138785580,190632,83.40,11200,11390,11100,14830,7990,11410,11219.45,3.24,0,53241,12070,11740,11470,11140,10870,11605,11005,144,3420,500,7070,10,1,28867125,3242,2.41,1.67,12,0.66,4655.00,6723.00,35500,20230414,-68.37,7450,20220927,50.74,35500,-68.37,20230414,11100,1.17,20230922,35500,-68.37,20230414,1490,653.69,20220927,0.68,Y,073570,500,144 억,,933906,N,N,10850,N,00,N
20230922,130559,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,11200,-210,5,-1.84,1757893810,156542,68.48,11200,11390,11100,14830,7990,11410,11229.53,3.24,0,52079,12070,11740,11470,11140,10870,11605,11005,144,3420,500,7070,10,1,28867125,3233,2.41,1.67,12,0.54,4655.00,6723.00,35500,20230414,-68.45,7450,20220927,50.34,35500,-68.45,20230414,11100,0.90,20230922,35500,-68.45,20230414,1490,651.68,20220927,0.68,Y,073570,500,144 억,,933906,N,N,10850,N,00,N
20230922,120558,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,11200,-210,5,-1.84,1452392450,129323,56.58,11200,11390,11100,14830,7990,11410,11230.74,3.24,0,45890,12070,11740,11470,11140,10870,11605,11005,144,3420,500,7070,10,1,28867125,3233,2.41,1.67,12,0.45,4655.00,6723.00,35500,20230414,-68.45,7450,20220927,50.34,35500,-68.45,20230414,11100,0.90,20230922,35500,-68.45,20230414,1490,651.68,20220927,0.68,Y,073570,500,144 억,,933906,N,N,10850,N,00,N
20230922,110554,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,11330,-80,5,-0.70,1275983320,113647,49.72,11200,11390,11100,14830,7990,11410,11227.60,3.24,0,50342,12070,11740,11470,11140,10870,11605,11005,144,3420,500,7070,10,1,28867125,3271,2.43,1.69,12,0.39,4655.00,6723.00,35500,20230414,-68.08,7450,20220927,52.08,35500,-68.08,20230414,11100,2.07,20230922,35500,-68.08,20230414,1490,660.40,20220927,0.68,Y,073570,500,144 억,,933906,N,N,10850,N,00,N
20230922,100556,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,11130,-280,5,-2.45,685025970,61198,26.77,11200,11340,11100,14830,7990,11410,11193.60,3.24,0,24002,12070,11740,11470,11140,10870,11605,11005,144,3420,500,7070,10,1,28867125,3213,2.39,1.66,12,0.21,4655.00,6723.00,35500,20230414,-68.65,7450,20220927,49.40,35500,-68.65,20230414,11100,0.27,20230922,35500,-68.65,20230414,1490,646.98,20220927,0.68,Y,073570,500,144 억,,933906,N,N,10850,N,00,N
20230922,090550,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,11190,-220,5,-1.93,135516690,12070,5.28,11200,11340,11130,14830,7990,11410,11227.56,3.24,0,5169,12070,11740,11470,11140,10870,11605,11005,144,3420,500,7070,10,1,28867125,3230,2.40,1.66,12,0.04,4655.00,6723.00,35500,20230414,-68.48,7450,20220927,50.20,35500,-68.48,20230414,11130,0.54,20230922,35500,-68.48,20230414,1490,651.01,20220927,0.68,Y,073570,500,144 억,,933906,N,N,10850,N,00,N
20230921,160558,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,11410,-330,5,-2.81,2611633590,227578,70.87,11700,11800,11200,15260,8220,11740,11475.78,3.10,0,36535,12500,12120,11810,11430,11120,11965,11275,144,3520,500,7270,10,1,28867125,3294,2.45,1.70,12,0.79,4655.00,6723.00,35500,20230414,-67.86,7450,20220927,53.15,35500,-67.86,20230414,11200,1.88,20230921,35500,-67.86,20230414,1480,670.95,20220921,0.67,Y,073570,500,144 억,,896089,N,N,10850,N,00,N
20230921,150549,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,11390,-350,5,-2.98,2346651900,204260,63.61,11700,11800,11200,15260,8220,11740,11488.55,3.10,0,28734,12500,12120,11810,11430,11120,11965,11275,144,3520,500,7270,10,1,28867125,3288,2.45,1.69,12,0.71,4655.00,6723.00,35500,20230414,-67.92,7450,20220927,52.89,35500,-67.92,20230414,11200,1.70,20230921,35500,-67.92,20230414,1480,669.59,20220921,0.67,Y,073570,500,144 억,,896089,N,N,4489,N,00,N
20230921,140555,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,11400,-340,5,-2.90,2134554490,185608,57.80,11700,11800,11200,15260,8220,11740,11500.34,3.10,0,24044,12500,12120,11810,11430,11120,11965,11275,144,3520,500,7270,10,1,28867125,3291,2.45,1.70,12,0.64,4655.00,6723.00,35500,20230414,-67.89,7450,20220927,53.02,35500,-67.89,20230414,11200,1.79,20230921,35500,-67.89,20230414,1480,670.27,20220921,0.67,Y,073570,500,144 억,,896089,N,N,4489,N,00,N
20230921,130548,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,11300,-440,5,-3.75,1874345660,162782,50.69,11700,11800,11200,15260,8220,11740,11514.45,3.10,0,19092,12500,12120,11810,11430,11120,11965,11275,144,3520,500,7270,10,1,28867125,3262,2.43,1.68,12,0.56,4655.00,6723.00,35500,20230414,-68.17,7450,20220927,51.68,35500,-68.17,20230414,11200,0.89,20230921,35500,-68.17,20230414,1480,663.51,20220921,0.67,Y,073570,500,144 억,,896089,N,N,4489,N,00,N
20230921,120543,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,11410,-330,5,-2.81,1595044800,138163,43.02,11700,11800,11360,15260,8220,11740,11544.66,3.10,0,13800,12500,12120,11810,11430,11120,11965,11275,144,3520,500,7270,10,1,28867125,3294,2.45,1.70,12,0.48,4655.00,6723.00,35500,20230414,-67.86,7450,20220927,53.15,35500,-67.86,20230414,11360,0.44,20230921,35500,-67.86,20230414,1480,670.95,20220921,0.67,Y,073570,500,144 억,,896089,N,N,4489,N,00,N
20230921,110558,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,11510,-230,5,-1.96,1173640750,101332,31.56,11700,11800,11490,15260,8220,11740,11582.13,3.10,0,17876,12500,12120,11810,11430,11120,11965,11275,144,3520,500,7270,10,1,28867125,3323,2.47,1.71,12,0.35,4655.00,6723.00,35500,20230414,-67.58,7450,20220927,54.50,35500,-67.58,20230414,11490,0.17,20230921,35500,-67.58,20230414,1480,677.70,20220921,0.67,Y,073570,500,144 억,,896089,N,N,4489,N,00,N
20230921,100549,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,11540,-200,5,-1.70,854710690,73634,22.93,11700,11800,11490,15260,8220,11740,11607.55,3.10,0,8088,12500,12120,11810,11430,11120,11965,11275,144,3520,500,7270,10,1,28867125,3331,2.48,1.72,12,0.26,4655.00,6723.00,35500,20230414,-67.49,7450,20220927,54.90,35500,-67.49,20230414,11490,0.44,20230921,35500,-67.49,20230414,1480,679.73,20220921,0.67,Y,073570,500,144 억,,896089,N,N,4489,N,00,N
20230921,090555,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,11630,-110,5,-0.94,181762210,15728,4.90,11700,11740,11490,15260,8220,11740,11556.59,3.10,0,3286,12500,12120,11810,11430,11120,11965,11275,144,3520,500,7270,10,1,28867125,3357,2.50,1.73,12,0.05,4655.00,6723.00,35500,20230414,-67.24,7450,20220927,56.11,35500,-67.24,20230414,11490,1.22,20230921,35500,-67.24,20230414,1480,685.81,20220921,0.67,Y,073570,500,144 억,,896089,N,N,4489,N,00,N
20230920,160554,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,11740,-250,5,-2.09,3724392140,318257,73.99,12190,12190,11500,15580,8400,11990,11702.36,2.82,0,85102,13416,12702,12266,11552,11116,12485,11335,144,3590,500,7430,10,1,28867125,3389,2.52,1.75,12,1.10,4655.00,6723.00,35500,20230414,-66.93,7400,20220921,58.65,35500,-66.93,20230414,11500,2.09,20230920,35500,-66.93,20230414,914,1184.46,20220920,0.65,Y,073570,500,144 억,,815448,N,N,4489,N,00,N
20230920,150542,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,11700,-290,5,-2.42,3532944490,301892,70.18,12190,12190,11500,15580,8400,11990,11702.63,2.82,0,78493,13416,12702,12266,11552,11116,12485,11335,144,3590,500,7430,10,1,28867125,3377,2.51,1.74,12,1.05,4655.00,6723.00,35500,20230414,-67.04,7400,20220921,58.11,35500,-67.04,20230414,11500,1.74,20230920,35500,-67.04,20230414,914,1180.09,20220920,0.65,Y,073570,500,144 억,,815448,N,N,23841,N,00,N
20230920,140548,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,11660,-330,5,-2.75,2992136500,255652,59.43,12190,12190,11500,15580,8400,11990,11703.89,2.82,0,51927,13416,12702,12266,11552,11116,12485,11335,144,3590,500,7430,10,1,28867125,3366,2.50,1.73,12,0.89,4655.00,6723.00,35500,20230414,-67.15,7400,20220921,57.57,35500,-67.15,20230414,11500,1.39,20230920,35500,-67.15,20230414,914,1175.71,20220920,0.65,Y,073570,500,144 억,,815448,N,N,23841,N,00,N
20230920,130543,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,11550,-440,5,-3.67,2610978000,222723,51.78,12190,12190,11500,15580,8400,11990,11722.92,2.82,0,38682,13416,12702,12266,11552,11116,12485,11335,144,3590,500,7430,10,1,28867125,3334,2.48,1.72,12,0.77,4655.00,6723.00,35500,20230414,-67.46,7400,20220921,56.08,35500,-67.46,20230414,11500,0.43,20230920,35500,-67.46,20230414,914,1163.68,20220920,0.65,Y,073570,500,144 억,,815448,N,N,23841,N,00,N
20230920,120542,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,11600,-390,5,-3.25,1982350180,168602,39.20,12190,12190,11570,15580,8400,11990,11757.50,2.82,0,39170,13416,12702,12266,11552,11116,12485,11335,144,3590,500,7430,10,1,28867125,3349,2.49,1.73,12,0.58,4655.00,6723.00,35500,20230414,-67.32,7400,20220921,56.76,35500,-67.32,20230414,11570,0.26,20230920,35500,-67.32,20230414,914,1169.15,20220920,0.65,Y,073570,500,144 억,,815448,N,N,23841,N,00,N
20230920,110548,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,11610,-380,5,-3.17,1652065980,140145,32.58,12190,12190,11580,15580,8400,11990,11788.19,2.82,0,30837,13416,12702,12266,11552,11116,12485,11335,144,3590,500,7430,10,1,28867125,3351,2.49,1.73,12,0.49,4655.00,6723.00,35500,20230414,-67.30,7400,20220921,56.89,35500,-67.30,20230414,11580,0.26,20230920,35500,-67.30,20230414,914,1170.24,20220920,0.65,Y,073570,500,144 억,,815448,N,N,23841,N,00,N
20230920,100537,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,11720,-270,5,-2.25,949440450,79974,18.59,12190,12190,11720,15580,8400,11990,11871.79,2.82,0,5969,13416,12702,12266,11552,11116,12485,11335,144,3590,500,7430,10,1,28867125,3383,2.52,1.74,12,0.28,4655.00,6723.00,35500,20230414,-66.99,7400,20220921,58.38,35500,-66.99,20230414,11720,0.00,20230920,35500,-66.99,20230414,914,1182.28,20220920,0.65,Y,073570,500,144 억,,815448,N,N,23841,N,00,N
20230920,090544,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,11850,-140,5,-1.17,169656960,14154,3.29,12190,12190,11830,15580,8400,11990,11986.49,2.82,0,-345,13416,12702,12266,11552,11116,12485,11335,144,3590,500,7430,10,1,28867125,3421,2.55,1.76,12,0.05,4655.00,6723.00,35500,20230414,-66.62,7400,20220921,60.14,35500,-66.62,20230414,11830,0.17,20230920,35500,-66.62,20230414,914,1196.50,20220920,0.65,Y,073570,500,144 억,,815448,N,N,23841,N,00,N
20230919,160543,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,11990,-160,5,-1.32,5184774350,424791,143.09,12150,12980,11830,15790,8510,12150,12205.90,2.89,0,-22948,12983,12566,12343,11926,11703,12455,11815,144,3640,500,7530,10,1,28867125,3461,2.58,1.78,12,1.47,4655.00,6723.00,35500,20230414,-66.23,4570,20220920,162.36,35500,-66.23,20230414,11830,1.35,20230919,35500,-66.23,20230414,894,1241.16,20220919,0.72,Y,073570,500,144 억,,834392,N,N,23841,N,00,N
20230919,150542,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,12270,120,2,0.99,4484164620,367019,123.63,12150,12980,11830,15790,8510,12150,12217.81,2.89,0,-11601,12983,12566,12343,11926,11703,12455,11815,144,3640,500,7530,10,1,28867125,3542,2.64,1.83,12,1.27,4655.00,6723.00,35500,20230414,-65.44,4570,20220920,168.49,35500,-65.44,20230414,11830,3.72,20230919,35500,-65.44,20230414,894,1272.48,20220919,0.72,Y,073570,500,144 억,,834392,N,N,15958,N,00,N
20230919,140538,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,11850,-300,5,-2.47,1954673220,163186,54.97,12150,12320,11830,15790,8510,12150,11978.15,2.89,0,13333,12983,12566,12343,11926,11703,12455,11815,144,3640,500,7530,10,1,28867125,3421,2.55,1.76,12,0.57,4655.00,6723.00,35500,20230414,-66.62,4570,20220920,159.30,35500,-66.62,20230414,11830,0.17,20230919,35500,-66.62,20230414,894,1225.50,20220919,0.72,Y,073570,500,144 억,,834392,N,N,15958,N,00,N
20230919,130530,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,11900,-250,5,-2.06,1667410770,138969,46.81,12150,12320,11840,15790,8510,12150,11998.39,2.89,0,5949,12983,12566,12343,11926,11703,12455,11815,144,3640,500,7530,10,1,28867125,3435,2.56,1.77,12,0.48,4655.00,6723.00,35500,20230414,-66.48,4570,20220920,160.39,35500,-66.48,20230414,11840,0.51,20230919,35500,-66.48,20230414,894,1231.10,20220919,0.72,Y,073570,500,144 억,,834392,N,N,15958,N,00,N
20230919,120546,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,11890,-260,5,-2.14,1454961450,121100,40.79,12150,12320,11840,15790,8510,12150,12014.50,2.89,0,1237,12983,12566,12343,11926,11703,12455,11815,144,3640,500,7530,10,1,28867125,3432,2.55,1.77,12,0.42,4655.00,6723.00,35500,20230414,-66.51,4570,20220920,160.18,35500,-66.51,20230414,11840,0.42,20230919,35500,-66.51,20230414,894,1229.98,20220919,0.72,Y,073570,500,144 억,,834392,N,N,15958,N,00,N
20230919,110546,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,11970,-180,5,-1.48,1133882300,94141,31.71,12150,12320,11850,15790,8510,12150,12044.46,2.89,0,-857,12983,12566,12343,11926,11703,12455,11815,144,3640,500,7530,10,1,28867125,3455,2.57,1.78,12,0.33,4655.00,6723.00,35500,20230414,-66.28,4570,20220920,161.93,35500,-66.28,20230414,11850,1.01,20230919,35500,-66.28,20230414,894,1238.93,20220919,0.72,Y,073570,500,144 억,,834392,N,N,15958,N,00,N
20230919,100544,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,12010,-140,5,-1.15,657735490,54246,18.27,12150,12320,11990,15790,8510,12150,12125.03,2.89,0,-6397,12983,12566,12343,11926,11703,12455,11815,144,3640,500,7530,10,1,28867125,3467,2.58,1.79,12,0.19,4655.00,6723.00,35500,20230414,-66.17,4570,20220920,162.80,35500,-66.17,20230414,11990,0.17,20230919,35500,-66.17,20230414,894,1243.40,20220919,0.72,Y,073570,500,144 억,,834392,N,N,15958,N,00,N
20230919,090539,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,12200,50,2,0.41,56019840,4592,1.55,12150,12270,12150,15790,8510,12150,12199.90,2.89,0,1311,12983,12566,12343,11926,11703,12455,11815,144,3640,500,7530,10,1,28867125,3522,2.62,1.81,12,0.02,4655.00,6723.00,35500,20230414,-65.63,4570,20220920,166.96,35500,-65.63,20230414,12000,1.67,20230914,35500,-65.63,20230414,894,1264.65,20220919,0.72,Y,073570,500,144 억,,834392,N,N,15958,N,00,N
20230918,160543,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,12150,-650,5,-5.08,3630244820,295217,58.56,12750,12760,12120,16640,8960,12800,12295.86,3.15,0,-40675,13746,13272,12766,12292,11786,13510,12530,144,3840,500,7930,10,1,28867125,3507,2.61,1.81,12,1.02,4655.00,6723.00,35500,20230414,-65.77,4470,20220919,171.81,35500,-65.77,20230414,12000,1.25,20230914,35500,-65.77,20230414,894,1259.06,20220919,0.72,Y,073570,500,144 억,,908536,N,N,15958,N,00,N
20230918,150540,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,12150,-650,5,-5.08,3401920460,276436,54.84,12750,12760,12120,16640,8960,12800,12305.12,3.15,0,-43521,13746,13272,12766,12292,11786,13510,12530,144,3840,500,7930,10,1,28867125,3507,2.61,1.81,12,0.96,4655.00,6723.00,35500,20230414,-65.77,4470,20220919,171.81,35500,-65.77,20230414,12000,1.25,20230914,35500,-65.77,20230414,894,1259.06,20220919,0.72,Y,073570,500,144 억,,908536,N,N,18059,N,00,N
20230918,140554,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,12230,-570,5,-4.45,3111057890,252542,50.10,12750,12760,12120,16640,8960,12800,12317.65,3.15,0,-37023,13746,13272,12766,12292,11786,13510,12530,144,3840,500,7930,10,1,28867125,3530,2.63,1.82,12,0.87,4655.00,6723.00,35500,20230414,-65.55,4470,20220919,173.60,35500,-65.55,20230414,12000,1.92,20230914,35500,-65.55,20230414,894,1268.01,20220919,0.72,Y,073570,500,144 억,,908536,N,N,18059,N,00,N
20230918,130540,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,12330,-470,5,-3.67,2931376000,237871,47.19,12750,12760,12120,16640,8960,12800,12322.00,3.15,0,-39032,13746,13272,12766,12292,11786,13510,12530,144,3840,500,7930,10,1,28867125,3559,2.65,1.83,12,0.82,4655.00,6723.00,35500,20230414,-65.27,4470,20220919,175.84,35500,-65.27,20230414,12000,2.75,20230914,35500,-65.27,20230414,894,1279.19,20220919,0.72,Y,073570,500,144 억,,908536,N,N,18059,N,00,N
20230918,120541,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,12200,-600,5,-4.69,2618847600,212304,42.12,12750,12760,12120,16640,8960,12800,12333.85,3.15,0,-26530,13746,13272,12766,12292,11786,13510,12530,144,3840,500,7930,10,1,28867125,3522,2.62,1.81,12,0.74,4655.00,6723.00,35500,20230414,-65.63,4470,20220919,172.93,35500,-65.63,20230414,12000,1.67,20230914,35500,-65.63,20230414,894,1264.65,20220919,0.72,Y,073570,500,144 억,,908536,N,N,18059,N,00,N
20230918,110540,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,12210,-590,5,-4.61,2182018950,176443,35.00,12750,12760,12210,16640,8960,12800,12365.00,3.15,0,-11883,13746,13272,12766,12292,11786,13510,12530,144,3840,500,7930,10,1,28867125,3525,2.62,1.82,12,0.61,4655.00,6723.00,35500,20230414,-65.61,4470,20220919,173.15,35500,-65.61,20230414,12000,1.75,20230914,35500,-65.61,20230414,894,1265.77,20220919,0.72,Y,073570,500,144 억,,908536,N,N,18059,N,00,N
20230918,100535,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,12380,-420,5,-3.28,1374382870,110598,21.94,12750,12760,12250,16640,8960,12800,12424.49,3.15,0,-12578,13746,13272,12766,12292,11786,13510,12530,144,3840,500,7930,10,1,28867125,3574,2.66,1.84,12,0.38,4655.00,6723.00,35500,20230414,-65.13,4470,20220919,176.96,35500,-65.13,20230414,12000,3.17,20230914,35500,-65.13,20230414,894,1284.79,20220919,0.72,Y,073570,500,144 억,,908536,N,N,18059,N,00,N
20230918,090531,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,12450,-350,5,-2.73,414130170,33034,6.55,12750,12750,12390,16640,8960,12800,12530.85,3.15,0,-12821,13746,13272,12766,12292,11786,13510,12530,144,3840,500,7930,10,1,28867125,3594,2.67,1.85,12,0.11,4655.00,6723.00,35500,20230414,-64.93,4470,20220919,178.52,35500,-64.93,20230414,12000,3.75,20230914,35500,-64.93,20230414,894,1292.62,20220919,0.72,Y,073570,500,144 억,,908536,N,N,18059,N,00,N
20230915,160538,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,12800,200,2,1.59,6469192350,502561,84.51,12570,13240,12260,16380,8820,12600,12872.50,3.33,0,-5988,13240,12920,12460,12140,11680,13080,12300,144,3780,500,7810,10,1,28867125,3695,2.75,1.90,12,1.74,4655.00,6723.00,35500,20230414,-63.94,4405,20220916,190.58,35500,-63.94,20230414,12000,6.67,20230914,35500,-63.94,20230414,881,1352.89,20220916,0.70,Y,073570,500,144 억,,960146,N,N,18059,N,00,N
20230915,150539,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,12760,160,2,1.27,6199707400,481425,80.95,12570,13240,12260,16380,8820,12600,12877.83,3.33,0,-9064,13240,12920,12460,12140,11680,13080,12300,144,3780,500,7810,10,1,28867125,3683,2.74,1.90,12,1.67,4655.00,6723.00,35500,20230414,-64.06,4405,20220916,189.67,35500,-64.06,20230414,12000,6.33,20230914,35500,-64.06,20230414,881,1348.35,20220916,0.70,Y,073570,500,144 억,,960146,N,N,38496,N,00,N
20230915,140536,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,12980,380,2,3.02,5512554470,427833,71.94,12570,13240,12260,16380,8820,12600,12884.83,3.33,0,-6662,13240,12920,12460,12140,11680,13080,12300,144,3780,500,7810,10,1,28867125,3747,2.79,1.93,12,1.48,4655.00,6723.00,35500,20230414,-63.44,4405,20220916,194.67,35500,-63.44,20230414,12000,8.17,20230914,35500,-63.44,20230414,881,1373.33,20220916,0.70,Y,073570,500,144 억,,960146,N,N,38496,N,00,N
20230915,130535,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,13210,610,2,4.84,4512046880,351397,59.09,12570,13240,12260,16380,8820,12600,12840.32,3.33,0,21045,13240,12920,12460,12140,11680,13080,12300,144,3780,500,7810,10,1,28867125,3813,2.84,1.96,12,1.22,4655.00,6723.00,35500,20230414,-62.79,4405,20220916,199.89,35500,-62.79,20230414,12000,10.08,20230914,35500,-62.79,20230414,881,1399.43,20220916,0.70,Y,073570,500,144 억,,960146,N,N,38496,N,00,N
20230915,120540,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,13060,460,2,3.65,3339922170,262269,44.10,12570,13180,12260,16380,8820,12600,12734.72,3.33,0,18498,13240,12920,12460,12140,11680,13080,12300,144,3780,500,7810,10,1,28867125,3770,2.81,1.94,12,0.91,4655.00,6723.00,35500,20230414,-63.21,4405,20220916,196.48,35500,-63.21,20230414,12000,8.83,20230914,35500,-63.21,20230414,881,1382.41,20220916,0.70,Y,073570,500,144 억,,960146,N,N,38496,N,00,N
20230915,110543,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,12850,250,2,1.98,2156409530,171123,28.77,12570,12900,12260,16380,8820,12600,12601.52,3.33,0,3040,13240,12920,12460,12140,11680,13080,12300,144,3780,500,7810,10,1,28867125,3709,2.76,1.91,12,0.59,4655.00,6723.00,35500,20230414,-63.80,4405,20220916,191.71,35500,-63.80,20230414,12000,7.08,20230914,35500,-63.80,20230414,881,1358.57,20220916,0.70,Y,073570,500,144 억,,960146,N,N,38496,N,00,N
20230915,100540,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,12680,80,2,0.63,1294287300,103859,17.46,12570,12710,12260,16380,8820,12600,12461.95,3.33,0,784,13240,12920,12460,12140,11680,13080,12300,144,3780,500,7810,10,1,28867125,3660,2.72,1.89,12,0.36,4655.00,6723.00,35500,20230414,-64.28,4405,20220916,187.85,35500,-64.28,20230414,12000,5.67,20230914,35500,-64.28,20230414,881,1339.27,20220916,0.70,Y,073570,500,144 억,,960146,N,N,38496,N,00,N
20230915,090531,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,12350,-250,5,-1.98,246734360,19861,3.34,12570,12580,12260,16380,8820,12600,12422.97,3.33,0,-11239,13240,12920,12460,12140,11680,13080,12300,144,3780,500,7810,10,1,28867125,3565,2.65,1.84,12,0.07,4655.00,6723.00,35500,20230414,-65.21,4405,20220916,180.36,35500,-65.21,20230414,12000,2.92,20230914,35500,-65.21,20230414,881,1301.82,20220916,0.70,Y,073570,500,144 억,,960146,N,N,38496,N,00,N
20230914,160536,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,12600,380,2,3.11,7328364610,590140,257.05,12200,12780,12000,15880,8560,12220,12417.60,3.70,0,23621,12646,12432,12246,12032,11846,12340,11940,144,3660,500,7570,10,1,28867125,3637,2.71,1.87,12,2.04,4655.00,6723.00,35500,20230414,-64.51,4405,20220916,186.04,35500,-64.51,20230414,12000,5.00,20230914,35500,-64.51,20230414,881,1330.19,20220916,0.73,Y,073570,500,144 억,,1067972,N,N,38496,N,00,N
20230914,150526,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,12680,460,2,3.76,5135697860,416239,181.31,12200,12780,12000,15880,8560,12220,12338.34,3.70,0,58627,12646,12432,12246,12032,11846,12340,11940,144,3660,500,7570,10,1,28867125,3660,2.72,1.89,12,1.44,4655.00,6723.00,35500,20230414,-64.28,4405,20220916,187.85,35500,-64.28,20230414,12000,5.67,20230914,35500,-64.28,20230414,881,1339.27,20220916,0.73,Y,073570,500,144 억,,1067972,N,N,19624,N,00,N
20230914,140532,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,12240,20,2,0.16,3044593290,249175,108.54,12200,12340,12000,15880,8560,12220,12218.69,3.70,0,19428,12646,12432,12246,12032,11846,12340,11940,144,3660,500,7570,10,1,28867125,3533,2.63,1.82,12,0.86,4655.00,6723.00,35500,20230414,-65.52,4405,20220916,177.87,35500,-65.52,20230414,12000,2.00,20230914,35500,-65.52,20230414,881,1289.33,20220916,0.73,Y,073570,500,144 억,,1067972,N,N,19624,N,00,N
20230914,130522,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,12200,-20,5,-0.16,2628139170,215128,93.71,12200,12340,12000,15880,8560,12220,12216.63,3.70,0,19295,12646,12432,12246,12032,11846,12340,11940,144,3660,500,7570,10,1,28867125,3522,2.62,1.81,12,0.75,4655.00,6723.00,35500,20230414,-65.63,4405,20220916,176.96,35500,-65.63,20230414,12000,1.67,20230914,35500,-65.63,20230414,881,1284.79,20220916,0.73,Y,073570,500,144 억,,1067972,N,N,19624,N,00,N
20230914,120532,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,12240,20,2,0.16,2368058810,193784,84.41,12200,12340,12000,15880,8560,12220,12220.09,3.70,0,25715,12646,12432,12246,12032,11846,12340,11940,144,3660,500,7570,10,1,28867125,3533,2.63,1.82,12,0.67,4655.00,6723.00,35500,20230414,-65.52,4405,20220916,177.87,35500,-65.52,20230414,12000,2.00,20230914,35500,-65.52,20230414,881,1289.33,20220916,0.73,Y,073570,500,144 억,,1067972,N,N,19624,N,00,N
20230914,110527,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,12220,0,3,0.00,1980508440,162185,70.64,12200,12340,12000,15880,8560,12220,12211.41,3.70,0,17766,12646,12432,12246,12032,11846,12340,11940,144,3660,500,7570,10,1,28867125,3528,2.63,1.82,12,0.56,4655.00,6723.00,35500,20230414,-65.58,4405,20220916,177.41,35500,-65.58,20230414,12000,1.83,20230914,35500,-65.58,20230414,881,1287.06,20220916,0.73,Y,073570,500,144 억,,1067972,N,N,19624,N,00,N
20230914,100522,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,12240,20,2,0.16,1434469110,117468,51.17,12200,12340,12000,15880,8560,12220,12211.57,3.70,0,10053,12646,12432,12246,12032,11846,12340,11940,144,3660,500,7570,10,1,28867125,3533,2.63,1.82,12,0.41,4655.00,6723.00,35500,20230414,-65.52,4405,20220916,177.87,35500,-65.52,20230414,12000,2.00,20230914,35500,-65.52,20230414,881,1289.33,20220916,0.73,Y,073570,500,144 억,,1067972,N,N,19624,N,00,N
20230914,090532,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,12110,-110,5,-0.90,521590190,42917,18.69,12200,12340,12000,15880,8560,12220,12153.43,3.70,0,10022,12646,12432,12246,12032,11846,12340,11940,144,3660,500,7570,10,1,28867125,3496,2.60,1.80,12,0.15,4655.00,6723.00,35500,20230414,-65.89,4405,20220916,174.91,35500,-65.89,20230414,12000,0.92,20230914,35500,-65.89,20230414,881,1274.57,20220916,0.73,Y,073570,500,144 억,,1067972,N,N,19624,N,00,N
20230913,160536,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,12220,-80,5,-0.65,2783009870,227392,76.67,12300,12460,12060,15990,8610,12300,12238.81,3.63,0,-1150,12893,12596,12383,12086,11873,12490,11980,144,3690,500,7620,10,1,28867125,3528,2.63,1.82,12,0.79,4655.00,6723.00,35500,20230414,-65.58,4405,20220916,177.41,35500,-65.58,20230414,12060,1.33,20230913,35500,-65.58,20230414,881,1287.06,20220916,0.72,Y,073570,500,144 억,,1048969,N,N,19624,N,00,N
20230913,150529,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,12150,-150,5,-1.22,2635663990,215302,72.59,12300,12460,12060,15990,8610,12300,12241.68,3.63,0,-1691,12893,12596,12383,12086,11873,12490,11980,144,3690,500,7620,10,1,28867125,3507,2.61,1.81,12,0.75,4655.00,6723.00,35500,20230414,-65.77,4405,20220916,175.82,35500,-65.77,20230414,12060,0.75,20230913,35500,-65.77,20230414,881,1279.11,20220916,0.72,Y,073570,500,144 억,,1048969,N,N,6161,N,00,N
20230913,140533,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,12190,-110,5,-0.89,2091035450,170357,57.44,12300,12460,12100,15990,8610,12300,12274.42,3.63,0,-10297,12893,12596,12383,12086,11873,12490,11980,144,3690,500,7620,10,1,28867125,3519,2.62,1.81,12,0.59,4655.00,6723.00,35500,20230414,-65.66,4405,20220916,176.73,35500,-65.66,20230414,12100,0.74,20230913,35500,-65.66,20230414,881,1283.66,20220916,0.72,Y,073570,500,144 억,,1048969,N,N,6161,N,00,N
20230913,130520,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,12210,-90,5,-0.73,1877989060,152875,51.54,12300,12460,12100,15990,8610,12300,12284.47,3.63,0,-15838,12893,12596,12383,12086,11873,12490,11980,144,3690,500,7620,10,1,28867125,3525,2.62,1.82,12,0.53,4655.00,6723.00,35500,20230414,-65.61,4405,20220916,177.19,35500,-65.61,20230414,12100,0.91,20230913,35500,-65.61,20230414,881,1285.93,20220916,0.72,Y,073570,500,144 억,,1048969,N,N,6161,N,00,N
20230913,120532,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,12260,-40,5,-0.33,1642133530,133536,45.02,12300,12460,12130,15990,8610,12300,12297.31,3.63,0,-15584,12893,12596,12383,12086,11873,12490,11980,144,3690,500,7620,10,1,28867125,3539,2.63,1.82,12,0.46,4655.00,6723.00,35500,20230414,-65.46,4405,20220916,178.32,35500,-65.46,20230414,12100,1.32,20230213,35500,-65.46,20230414,881,1291.60,20220916,0.72,Y,073570,500,144 억,,1048969,N,N,6161,N,00,N
20230913,110531,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,12300,0,3,0.00,1273990330,103698,34.96,12300,12460,12130,15990,8610,12300,12285.57,3.63,0,-5381,12893,12596,12383,12086,11873,12490,11980,144,3690,500,7620,10,1,28867125,3551,2.64,1.83,12,0.36,4655.00,6723.00,35500,20230414,-65.35,4405,20220916,179.23,35500,-65.35,20230414,12100,1.65,20230213,35500,-65.35,20230414,881,1296.14,20220916,0.72,Y,073570,500,144 억,,1048969,N,N,6161,N,00,N
20230913,100524,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,12300,0,3,0.00,796787530,64691,21.81,12300,12460,12200,15990,8610,12300,12316.84,3.63,0,2894,12893,12596,12383,12086,11873,12490,11980,144,3690,500,7620,10,1,28867125,3551,2.64,1.83,12,0.22,4655.00,6723.00,35500,20230414,-65.35,4405,20220916,179.23,35500,-65.35,20230414,12100,1.65,20230213,35500,-65.35,20230414,881,1296.14,20220916,0.72,Y,073570,500,144 억,,1048969,N,N,6161,N,00,N
20230913,090521,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,12400,100,2,0.81,191822570,15517,5.23,12300,12460,12260,15990,8610,12300,12362.43,3.63,0,2661,12893,12596,12383,12086,11873,12490,11980,144,3690,500,7620,10,1,28867125,3580,2.66,1.84,12,0.05,4655.00,6723.00,35500,20230414,-65.07,4405,20220916,181.50,35500,-65.07,20230414,12100,2.48,20230213,35500,-65.07,20230414,881,1307.49,20220916,0.72,Y,073570,500,144 억,,1048969,N,N,6161,N,00,N
20230912,160517,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,12300,-200,5,-1.60,3641098920,294733,100.70,12500,12680,12170,16250,8750,12500,12353.97,3.27,0,104865,13600,13050,12730,12180,11860,12890,12020,144,3750,500,7750,10,1,28867125,3551,2.64,1.83,12,1.02,4655.00,6723.00,35500,20230414,-65.35,4405,20220916,179.23,35500,-65.35,20230414,12100,1.65,20230213,35500,-65.35,20230414,881,1296.14,20220916,0.74,Y,073570,500,144 억,,944060,N,N,6161,N,00,N
20230912,150525,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,12270,-230,5,-1.84,3432660420,277772,94.90,12500,12680,12170,16250,8750,12500,12357.83,3.27,0,100452,13600,13050,12730,12180,11860,12890,12020,144,3750,500,7750,10,1,28867125,3542,2.64,1.83,12,0.96,4655.00,6723.00,35500,20230414,-65.44,4405,20220916,178.55,35500,-65.44,20230414,12100,1.40,20230213,35500,-65.44,20230414,881,1292.74,20220916,0.74,Y,073570,500,144 억,,944060,N,N,13318,N,00,N
20230912,140524,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,12340,-160,5,-1.28,3103043860,251074,85.78,12500,12680,12170,16250,8750,12500,12359.07,3.27,0,100279,13600,13050,12730,12180,11860,12890,12020,144,3750,500,7750,10,1,28867125,3562,2.65,1.84,12,0.87,4655.00,6723.00,35500,20230414,-65.24,4405,20220916,180.14,35500,-65.24,20230414,12100,1.98,20230213,35500,-65.24,20230414,881,1300.68,20220916,0.74,Y,073570,500,144 억,,944060,N,N,13318,N,00,N
20230912,130518,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,12250,-250,5,-2.00,2747196210,222204,75.92,12500,12680,12170,16250,8750,12500,12363.39,3.27,0,85303,13600,13050,12730,12180,11860,12890,12020,144,3750,500,7750,10,1,28867125,3536,2.63,1.82,12,0.77,4655.00,6723.00,35500,20230414,-65.49,4405,20220916,178.09,35500,-65.49,20230414,12100,1.24,20230213,35500,-65.49,20230414,881,1290.47,20220916,0.74,Y,073570,500,144 억,,944060,N,N,13318,N,00,N
20230912,120514,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,12220,-280,5,-2.24,2453376070,198151,67.70,12500,12680,12200,16250,8750,12500,12381.34,3.27,0,79418,13600,13050,12730,12180,11860,12890,12020,144,3750,500,7750,10,1,28867125,3528,2.63,1.82,12,0.69,4655.00,6723.00,35500,20230414,-65.58,4405,20220916,177.41,35500,-65.58,20230414,12100,0.99,20230213,35500,-65.58,20230414,881,1287.06,20220916,0.74,Y,073570,500,144 억,,944060,N,N,13318,N,00,N
20230912,110520,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,12260,-240,5,-1.92,2069687770,166941,57.04,12500,12680,12200,16250,8750,12500,12397.71,3.27,0,69505,13600,13050,12730,12180,11860,12890,12020,144,3750,500,7750,10,1,28867125,3539,2.63,1.82,12,0.58,4655.00,6723.00,35500,20230414,-65.46,4405,20220916,178.32,35500,-65.46,20230414,12100,1.32,20230213,35500,-65.46,20230414,881,1291.60,20220916,0.74,Y,073570,500,144 억,,944060,N,N,13318,N,00,N
20230912,100518,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,12250,-250,5,-2.00,1717866250,138252,47.24,12500,12680,12200,16250,8750,12500,12425.61,3.27,0,54583,13600,13050,12730,12180,11860,12890,12020,144,3750,500,7750,10,1,28867125,3536,2.63,1.82,12,0.48,4655.00,6723.00,35500,20230414,-65.49,4405,20220916,178.09,35500,-65.49,20230414,12100,1.24,20230213,35500,-65.49,20230414,881,1290.47,20220916,0.74,Y,073570,500,144 억,,944060,N,N,13318,N,00,N
20230912,090528,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,12630,130,2,1.04,233838020,18622,6.36,12500,12660,12500,16250,8750,12500,12557.12,3.27,0,5180,13600,13050,12730,12180,11860,12890,12020,144,3750,500,7750,10,1,28867125,3646,2.71,1.88,12,0.06,4655.00,6723.00,35500,20230414,-64.42,4405,20220916,186.72,35500,-64.42,20230414,12100,4.38,20230213,35500,-64.42,20230414,881,1333.60,20220916,0.74,Y,073570,500,144 억,,944060,N,N,13318,N,00,N
20230911,160515,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,12500,-500,5,-3.85,3661389460,290718,117.01,13280,13280,12410,16900,9100,13000,12594.40,3.30,0,-7303,13373,13186,12943,12756,12513,13280,12850,144,3900,500,8060,10,1,28867125,3608,2.69,1.86,12,1.01,4655.00,6723.00,35500,20230414,-64.79,4105,20220908,204.51,35500,-64.79,20230414,12100,3.31,20230213,35500,-64.79,20230414,881,1318.84,20220916,0.76,Y,073570,500,144 억,,951921,N,N,13318,N,00,N
20230911,150524,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,12450,-550,5,-4.23,3536518940,280721,112.98,13280,13280,12410,16900,9100,13000,12597.91,3.30,0,-12935,13373,13186,12943,12756,12513,13280,12850,144,3900,500,8060,10,1,28867125,3594,2.67,1.85,12,0.97,4655.00,6723.00,35500,20230414,-64.93,4105,20220908,203.29,35500,-64.93,20230414,12100,2.89,20230213,35500,-64.93,20230414,881,1313.17,20220916,0.76,Y,073570,500,144 억,,951921,N,N,7421,N,00,N
20230911,140529,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,12500,-500,5,-3.85,3279130330,260080,104.67,13280,13280,12410,16900,9100,13000,12608.08,3.30,0,-13252,13373,13186,12943,12756,12513,13280,12850,144,3900,500,8060,10,1,28867125,3608,2.69,1.86,12,0.90,4655.00,6723.00,35500,20230414,-64.79,4105,20220908,204.51,35500,-64.79,20230414,12100,3.31,20230213,35500,-64.79,20230414,881,1318.84,20220916,0.76,Y,073570,500,144 억,,951921,N,N,7421,N,00,N
20230911,130509,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,12480,-520,5,-4.00,2987049790,236739,95.28,13280,13280,12410,16900,9100,13000,12617.40,3.30,0,-20075,13373,13186,12943,12756,12513,13280,12850,144,3900,500,8060,10,1,28867125,3603,2.68,1.86,12,0.82,4655.00,6723.00,35500,20230414,-64.85,4105,20220908,204.02,35500,-64.85,20230414,12100,3.14,20230213,35500,-64.85,20230414,881,1316.57,20220916,0.76,Y,073570,500,144 억,,951921,N,N,7421,N,00,N
20230911,120517,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,12500,-500,5,-3.85,2524305480,199615,80.34,13280,13280,12480,16900,9100,13000,12645.78,3.30,0,-21219,13373,13186,12943,12756,12513,13280,12850,144,3900,500,8060,10,1,28867125,3608,2.69,1.86,12,0.69,4655.00,6723.00,35500,20230414,-64.79,4105,20220908,204.51,35500,-64.79,20230414,12100,3.31,20230213,35500,-64.79,20230414,881,1318.84,20220916,0.76,Y,073570,500,144 억,,951921,N,N,7421,N,00,N
20230911,110506,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,12560,-440,5,-3.38,1927099650,151950,61.16,13280,13280,12500,16900,9100,13000,12682.35,3.30,0,-21303,13373,13186,12943,12756,12513,13280,12850,144,3900,500,8060,10,1,28867125,3626,2.70,1.87,12,0.53,4655.00,6723.00,35500,20230414,-64.62,4105,20220908,205.97,35500,-64.62,20230414,12100,3.80,20230213,35500,-64.62,20230414,881,1325.65,20220916,0.76,Y,073570,500,144 억,,951921,N,N,7421,N,00,N
20230911,100510,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,12600,-400,5,-3.08,1528675470,120256,48.40,13280,13280,12500,16900,9100,13000,12711.72,3.30,0,-22209,13373,13186,12943,12756,12513,13280,12850,144,3900,500,8060,10,1,28867125,3637,2.71,1.87,12,0.42,4655.00,6723.00,35500,20230414,-64.51,4105,20220908,206.94,35500,-64.51,20230414,12100,4.13,20230213,35500,-64.51,20230414,881,1330.19,20220916,0.76,Y,073570,500,144 억,,951921,N,N,7421,N,00,N
20230911,090508,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,12850,-150,5,-1.15,312221380,23841,9.60,13280,13280,12850,16900,9100,13000,13096.19,3.30,0,-14054,13373,13186,12943,12756,12513,13280,12850,144,3900,500,8060,10,1,28867125,3709,2.76,1.91,12,0.08,4655.00,6723.00,35500,20230414,-63.80,4105,20220908,213.03,35500,-63.80,20230414,12100,6.20,20230213,35500,-63.80,20230414,881,1358.57,20220916,0.76,Y,073570,500,144 억,,951921,N,N,7421,N,00,N
20230908,160517,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,13000,200,2,1.56,3159780480,245267,46.46,12800,13130,12700,16640,8960,12800,12882.90,3.18,0,41383,13853,13326,13003,12476,12153,13165,12315,144,3840,500,7930,10,1,28867125,3753,2.79,1.93,12,0.85,4655.00,6723.00,35500,20230414,-63.38,4005,20220907,224.59,35500,-63.38,20230414,12100,7.44,20230213,35500,-63.38,20230414,821,1483.43,20220908,0.76,Y,073570,500,144 억,,917869,N,N,7421,N,00,N
20230908,150519,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,12910,110,2,0.86,2944788540,228692,43.32,12800,13130,12700,16640,8960,12800,12876.66,3.18,0,40514,13853,13326,13003,12476,12153,13165,12315,144,3840,500,7930,10,1,28867125,3727,2.77,1.92,12,0.79,4655.00,6723.00,35500,20230414,-63.63,4005,20220907,222.35,35500,-63.63,20230414,12100,6.69,20230213,35500,-63.63,20230414,821,1472.47,20220908,0.76,Y,073570,500,144 억,,917869,N,N,23385,N,00,N
20230908,140517,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,12850,50,2,0.39,2466715300,191550,36.28,12800,13130,12700,16640,8960,12800,12877.66,3.18,0,34394,13853,13326,13003,12476,12153,13165,12315,144,3840,500,7930,10,1,28867125,3709,2.76,1.91,12,0.66,4655.00,6723.00,35500,20230414,-63.80,4005,20220907,220.85,35500,-63.80,20230414,12100,6.20,20230213,35500,-63.80,20230414,821,1465.16,20220908,0.76,Y,073570,500,144 억,,917869,N,N,23385,N,00,N
20230908,130521,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,12760,-40,5,-0.31,2209985960,171539,32.49,12800,13130,12700,16640,8960,12800,12883.29,3.18,0,28956,13853,13326,13003,12476,12153,13165,12315,144,3840,500,7930,10,1,28867125,3683,2.74,1.90,12,0.59,4655.00,6723.00,35500,20230414,-64.06,4005,20220907,218.60,35500,-64.06,20230414,12100,5.45,20230213,35500,-64.06,20230414,821,1454.20,20220908,0.76,Y,073570,500,144 억,,917869,N,N,23385,N,00,N
20230908,120528,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,12800,0,3,0.00,1880271550,145707,27.60,12800,13130,12700,16640,8960,12800,12904.47,3.18,0,24049,13853,13326,13003,12476,12153,13165,12315,144,3840,500,7930,10,1,28867125,3695,2.75,1.90,12,0.50,4655.00,6723.00,35500,20230414,-63.94,4005,20220907,219.60,35500,-63.94,20230414,12100,5.79,20230213,35500,-63.94,20230414,821,1459.07,20220908,0.76,Y,073570,500,144 억,,917869,N,N,23385,N,00,N
20230908,110522,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,12790,-10,5,-0.08,1689564890,130825,24.78,12800,13130,12700,16640,8960,12800,12914.69,3.18,0,25104,13853,13326,13003,12476,12153,13165,12315,144,3840,500,7930,10,1,28867125,3692,2.75,1.90,12,0.45,4655.00,6723.00,35500,20230414,-63.97,4005,20220907,219.35,35500,-63.97,20230414,12100,5.70,20230213,35500,-63.97,20230414,821,1457.86,20220908,0.76,Y,073570,500,144 억,,917869,N,N,23385,N,00,N
20230908,100518,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,12880,80,2,0.62,1147280060,88569,16.78,12800,13130,12800,16640,8960,12800,12953.52,3.18,0,27440,13853,13326,13003,12476,12153,13165,12315,144,3840,500,7930,10,1,28867125,3718,2.77,1.92,12,0.31,4655.00,6723.00,35500,20230414,-63.72,4005,20220907,221.60,35500,-63.72,20230414,12100,6.45,20230213,35500,-63.72,20230414,821,1468.82,20220908,0.76,Y,073570,500,144 억,,917869,N,N,23385,N,00,N
20230908,090523,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,12970,170,2,1.33,245252510,19051,3.61,12800,12980,12800,16640,8960,12800,12873.47,3.18,0,8293,13853,13326,13003,12476,12153,13165,12315,144,3840,500,7930,10,1,28867125,3744,2.79,1.93,12,0.07,4655.00,6723.00,35500,20230414,-63.46,4005,20220907,223.85,35500,-63.46,20230414,12100,7.19,20230213,35500,-63.46,20230414,821,1479.78,20220908,0.76,Y,073570,500,144 억,,917869,N,N,23385,N,00,N
20230907,160514,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,12800,-760,5,-5.60,6802018540,525930,150.26,13410,13530,12680,17620,9500,13560,12933.48,2.74,0,138314,14553,14056,13763,13266,12973,13910,13120,144,4060,500,8400,10,1,28867125,3695,2.75,1.90,12,1.82,4655.00,6723.00,35500,20230414,-63.94,4005,20220907,219.60,35500,-63.94,20230414,12100,5.79,20230213,35500,-63.94,20230414,801,1498.00,20220907,0.76,Y,073570,500,144 억,,790612,N,N,23385,N,00,N
20230907,150518,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,12800,-760,5,-5.60,6526190870,504374,144.10,13410,13530,12680,17620,9500,13560,12939.19,2.74,0,134503,14553,14056,13763,13266,12973,13910,13120,144,4060,500,8400,10,1,28867125,3695,2.75,1.90,12,1.75,4655.00,6723.00,35500,20230414,-63.94,4005,20220907,219.60,35500,-63.94,20230414,12100,5.79,20230213,35500,-63.94,20230414,801,1498.00,20220907,0.76,Y,073570,500,144 억,,790612,N,N,17488,N,00,N
20230907,140513,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,12700,-860,5,-6.34,5821655520,449090,128.31,13410,13530,12680,17620,9500,13560,12963.23,2.74,0,118524,14553,14056,13763,13266,12973,13910,13120,144,4060,500,8400,10,1,28867125,3666,2.73,1.89,12,1.56,4655.00,6723.00,35500,20230414,-64.23,4005,20220907,217.10,35500,-64.23,20230414,12100,4.96,20230213,35500,-64.23,20230414,801,1485.52,20220907,0.76,Y,073570,500,144 억,,790612,N,N,17488,N,00,N
20230907,130514,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,12880,-680,5,-5.01,4976144450,382827,109.38,13410,13530,12790,17620,9500,13560,12998.42,2.74,0,113788,14553,14056,13763,13266,12973,13910,13120,144,4060,500,8400,10,1,28867125,3718,2.77,1.92,12,1.33,4655.00,6723.00,35500,20230414,-63.72,4005,20220907,221.60,35500,-63.72,20230414,12100,6.45,20230213,35500,-63.72,20230414,801,1507.99,20220907,0.76,Y,073570,500,144 억,,790612,N,N,17488,N,00,N
20230907,120521,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,12860,-700,5,-5.16,4355882200,334503,95.57,13410,13530,12800,17620,9500,13560,13021.95,2.74,0,96361,14553,14056,13763,13266,12973,13910,13120,144,4060,500,8400,10,1,28867125,3712,2.76,1.91,12,1.16,4655.00,6723.00,35500,20230414,-63.77,4005,20220907,221.10,35500,-63.77,20230414,12100,6.28,20230213,35500,-63.77,20230414,801,1505.49,20220907,0.76,Y,073570,500,144 억,,790612,N,N,17488,N,00,N
20230907,110520,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,12870,-690,5,-5.09,3565735090,272951,77.98,13410,13530,12820,17620,9500,13560,13063.65,2.74,0,84882,14553,14056,13763,13266,12973,13910,13120,144,4060,500,8400,10,1,28867125,3715,2.76,1.91,12,0.95,4655.00,6723.00,35500,20230414,-63.75,4005,20220907,221.35,35500,-63.75,20230414,12100,6.36,20230213,35500,-63.75,20230414,801,1506.74,20220907,0.76,Y,073570,500,144 억,,790612,N,N,17488,N,00,N
20230907,100517,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,12960,-600,5,-4.42,2442120560,185733,53.07,13410,13530,12840,17620,9500,13560,13148.55,2.74,0,50228,14553,14056,13763,13266,12973,13910,13120,144,4060,500,8400,10,1,28867125,3741,2.78,1.93,12,0.64,4655.00,6723.00,35500,20230414,-63.49,4005,20220907,223.60,35500,-63.49,20230414,12100,7.11,20230213,35500,-63.49,20230414,801,1517.98,20220907,0.76,Y,073570,500,144 억,,790612,N,N,17488,N,00,N
20230907,090521,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,13360,-200,5,-1.47,266500120,19961,5.70,13410,13420,13270,17620,9500,13560,13351.04,2.74,0,3391,14553,14056,13763,13266,12973,13910,13120,144,4060,500,8400,10,1,28867125,3857,2.87,1.99,12,0.07,4655.00,6723.00,35500,20230414,-62.37,4005,20220907,233.58,35500,-62.37,20230414,12100,10.41,20230213,35500,-62.37,20230414,801,1567.92,20220907,0.76,Y,073570,500,144 억,,790612,N,N,17488,N,00,N
20230906,160515,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,13560,-680,5,-4.78,4797804450,347715,164.21,14240,14260,13470,18510,9970,14240,13798.21,2.90,0,-7158,14573,14406,14083,13916,13593,14490,14000,144,4270,500,8820,10,1,28867125,3914,2.91,2.02,12,1.20,4655.00,6723.00,35500,20230414,-61.80,3990,20220905,239.85,35500,-61.80,20230414,12100,12.07,20230213,35500,-61.80,20230414,801,1592.88,20220907,0.77,Y,073570,500,144 억,,835824,N,N,17488,N,00,N
20230906,150515,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,13560,-680,5,-4.78,4526174130,327650,154.74,14240,14260,13470,18510,9970,14240,13814.05,2.90,0,-8674,14573,14406,14083,13916,13593,14490,14000,144,4270,500,8820,10,1,28867125,3914,2.91,2.02,12,1.14,4655.00,6723.00,35500,20230414,-61.80,3990,20220905,239.85,35500,-61.80,20230414,12100,12.07,20230213,35500,-61.80,20230414,801,1592.88,20220907,0.77,Y,073570,500,144 억,,835824,N,N,11169,N,00,N
20230906,140516,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,13690,-550,5,-3.86,3195463920,229548,108.41,14240,14260,13680,18510,9970,14240,13920.68,2.90,0,-23633,14573,14406,14083,13916,13593,14490,14000,144,4270,500,8820,10,1,28867125,3952,2.94,2.04,12,0.80,4655.00,6723.00,35500,20230414,-61.44,3990,20220905,243.11,35500,-61.44,20230414,12100,13.14,20230213,35500,-61.44,20230414,801,1609.11,20220907,0.77,Y,073570,500,144 억,,835824,N,N,11169,N,00,N
20230906,130512,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,13740,-500,5,-3.51,2613037190,187088,88.35,14240,14260,13700,18510,9970,14240,13966.89,2.90,0,-18485,14573,14406,14083,13916,13593,14490,14000,144,4270,500,8820,10,1,28867125,3966,2.95,2.04,12,0.65,4655.00,6723.00,35500,20230414,-61.30,3990,20220905,244.36,35500,-61.30,20230414,12100,13.55,20230213,35500,-61.30,20230414,801,1615.36,20220907,0.77,Y,073570,500,144 억,,835824,N,N,11169,N,00,N
20230906,120521,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,13950,-290,5,-2.04,1804865440,128677,60.77,14240,14260,13920,18510,9970,14240,14026.32,2.90,0,-13007,14573,14406,14083,13916,13593,14490,14000,144,4270,500,8820,10,1,28867125,4027,3.00,2.07,12,0.45,4655.00,6723.00,35500,20230414,-60.70,3990,20220905,249.62,35500,-60.70,20230414,12100,15.29,20230213,35500,-60.70,20230414,801,1641.57,20220907,0.77,Y,073570,500,144 억,,835824,N,N,11169,N,00,N
20230906,110518,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,13970,-270,5,-1.90,1493654860,106385,50.24,14240,14260,13920,18510,9970,14240,14040.09,2.90,0,-9568,14573,14406,14083,13916,13593,14490,14000,144,4270,500,8820,10,1,28867125,4033,3.00,2.08,12,0.37,4655.00,6723.00,35500,20230414,-60.65,3990,20220905,250.13,35500,-60.65,20230414,12100,15.45,20230213,35500,-60.65,20230414,801,1644.07,20220907,0.77,Y,073570,500,144 억,,835824,N,N,11169,N,00,N
20230906,100504,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,14000,-240,5,-1.69,1127963800,80188,37.87,14240,14260,13940,18510,9970,14240,14066.49,2.90,0,-10786,14573,14406,14083,13916,13593,14490,14000,144,4270,500,8820,10,1,28867125,4041,3.01,2.08,12,0.28,4655.00,6723.00,35500,20230414,-60.56,3990,20220905,250.88,35500,-60.56,20230414,12100,15.70,20230213,35500,-60.56,20230414,801,1647.82,20220907,0.77,Y,073570,500,144 억,,835824,N,N,11169,N,00,N
20230906,090508,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,14000,-240,5,-1.69,249131980,17701,8.36,14240,14240,13950,18510,9970,14240,14074.45,2.90,0,-7342,14573,14406,14083,13916,13593,14490,14000,144,4270,500,8820,10,1,28867125,4041,3.01,2.08,12,0.06,4655.00,6723.00,35500,20230414,-60.56,3990,20220905,250.88,35500,-60.56,20230414,12100,15.70,20230213,35500,-60.56,20230414,801,1647.82,20220907,0.77,Y,073570,500,144 억,,835824,N,N,11169,N,00,N
20230905,160509,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,14240,240,2,1.71,2947498210,209227,71.06,13990,14250,13760,18200,9800,14000,14087.16,2.82,0,21424,14400,14200,13900,13700,13400,14300,13800,144,4200,500,8680,10,1,28867125,4111,3.06,2.12,12,0.72,4655.00,6723.00,35500,20230414,-59.89,3990,20220905,256.89,35500,-59.89,20230414,12100,17.69,20230213,35500,-59.89,20230414,798,1684.46,20220905,0.75,Y,073570,500,144 억,,814610,N,N,11169,N,00,N
20230905,150520,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,14220,220,2,1.57,2810792760,199619,67.79,13990,14250,13760,18200,9800,14000,14080.81,2.82,0,19485,14400,14200,13900,13700,13400,14300,13800,144,4200,500,8680,10,1,28867125,4105,3.05,2.12,12,0.69,4655.00,6723.00,35500,20230414,-59.94,3990,20220905,256.39,35500,-59.94,20230414,12100,17.52,20230213,35500,-59.94,20230414,798,1681.95,20220905,0.75,Y,073570,500,144 억,,814610,N,N,8121,N,00,N
20230905,140517,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,14140,140,2,1.00,2523306270,179343,60.91,13990,14250,13760,18200,9800,14000,14069.74,2.82,0,16294,14400,14200,13900,13700,13400,14300,13800,144,4200,500,8680,10,1,28867125,4082,3.04,2.10,12,0.62,4655.00,6723.00,35500,20230414,-60.17,3990,20220905,254.39,35500,-60.17,20230414,12100,16.86,20230213,35500,-60.17,20230414,798,1671.93,20220905,0.75,Y,073570,500,144 억,,814610,N,N,8121,N,00,N
20230905,130458,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,14220,220,2,1.57,2233304480,158898,53.96,13990,14250,13760,18200,9800,14000,14054.98,2.82,0,20273,14400,14200,13900,13700,13400,14300,13800,144,4200,500,8680,10,1,28867125,4105,3.05,2.12,12,0.55,4655.00,6723.00,35500,20230414,-59.94,3990,20220905,256.39,35500,-59.94,20230414,12100,17.52,20230213,35500,-59.94,20230414,798,1681.95,20220905,0.75,Y,073570,500,144 억,,814610,N,N,8121,N,00,N
20230905,120507,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,14180,180,2,1.29,2006207970,142871,48.52,13990,14250,13760,18200,9800,14000,14042.11,2.82,0,16391,14400,14200,13900,13700,13400,14300,13800,144,4200,500,8680,10,1,28867125,4093,3.05,2.11,12,0.49,4655.00,6723.00,35500,20230414,-60.06,3990,20220905,255.39,35500,-60.06,20230414,12100,17.19,20230213,35500,-60.06,20230414,798,1676.94,20220905,0.75,Y,073570,500,144 억,,814610,N,N,8121,N,00,N
20230905,110511,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,14120,120,2,0.86,1448195230,103509,35.15,13990,14160,13760,18200,9800,14000,13991.00,2.82,0,19602,14400,14200,13900,13700,13400,14300,13800,144,4200,500,8680,10,1,28867125,4076,3.03,2.10,12,0.36,4655.00,6723.00,35500,20230414,-60.23,3990,20220905,253.88,35500,-60.23,20230414,12100,16.69,20230213,35500,-60.23,20230414,798,1669.42,20220905,0.75,Y,073570,500,144 억,,814610,N,N,8121,N,00,N
20230905,100505,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,13970,-30,5,-0.21,944621750,67708,22.99,13990,14160,13760,18200,9800,14000,13951.37,2.82,0,13758,14400,14200,13900,13700,13400,14300,13800,144,4200,500,8680,10,1,28867125,4033,3.00,2.08,12,0.23,4655.00,6723.00,35500,20230414,-60.65,3990,20220905,250.13,35500,-60.65,20230414,12100,15.45,20230213,35500,-60.65,20230414,798,1650.63,20220905,0.75,Y,073570,500,144 억,,814610,N,N,8121,N,00,N
20230905,090501,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,14000,0,3,0.00,143341390,10217,3.47,13990,14160,13980,18200,9800,14000,14029.86,2.82,0,-419,14400,14200,13900,13700,13400,14300,13800,144,4200,500,8680,10,1,28867125,4041,3.01,2.08,12,0.04,4655.00,6723.00,35500,20230414,-60.56,3990,20220905,250.88,35500,-60.56,20230414,12100,15.70,20230213,35500,-60.56,20230414,798,1654.39,20220905,0.75,Y,073570,500,144 억,,814610,N,N,8121,N,00,N
20230904,160503,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,14000,-70,5,-0.50,4061247390,292692,90.43,13900,14100,13600,18290,9850,14070,13875.14,2.57,0,71932,14790,14430,14230,13870,13670,14330,13770,144,4220,500,8720,10,1,28867125,4041,3.01,2.08,12,1.01,4655.00,6723.00,35500,20230414,-60.56,3990,20220905,250.88,35500,-60.56,20230414,12100,15.70,20230213,35500,-60.56,20230414,798,1654.39,20220905,0.75,Y,073570,500,144 억,,741429,N,N,8121,N,00,N
20230904,150455,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,13960,-110,5,-0.78,3805873510,274405,84.78,13900,14100,13600,18290,9850,14070,13869.44,2.57,0,68258,14790,14430,14230,13870,13670,14330,13770,144,4220,500,8720,10,1,28867125,4030,3.00,2.08,12,0.95,4655.00,6723.00,35500,20230414,-60.68,3990,20220905,249.87,35500,-60.68,20230414,12100,15.37,20230213,35500,-60.68,20230414,798,1649.37,20220905,0.75,Y,073570,500,144 억,,741429,N,N,42044,N,00,N
20230904,140451,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,13990,-80,5,-0.57,3498608430,252461,78.00,13900,14100,13600,18290,9850,14070,13857.89,2.57,0,71264,14790,14430,14230,13870,13670,14330,13770,144,4220,500,8720,10,1,28867125,4039,3.01,2.08,12,0.87,4655.00,6723.00,35500,20230414,-60.59,3990,20220905,250.63,35500,-60.59,20230414,12100,15.62,20230213,35500,-60.59,20230414,798,1653.13,20220905,0.75,Y,073570,500,144 억,,741429,N,N,42044,N,00,N
20230904,130459,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,13960,-110,5,-0.78,3042448430,219798,67.91,13900,14100,13600,18290,9850,14070,13841.86,2.57,0,62519,14790,14430,14230,13870,13670,14330,13770,144,4220,500,8720,10,1,28867125,4030,3.00,2.08,12,0.76,4655.00,6723.00,35500,20230414,-60.68,3990,20220905,249.87,35500,-60.68,20230414,12100,15.37,20230213,35500,-60.68,20230414,798,1649.37,20220905,0.75,Y,073570,500,144 억,,741429,N,N,42044,N,00,N
20230904,120451,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,13870,-200,5,-1.42,2695484820,194777,60.18,13900,14100,13600,18290,9850,14070,13838.65,2.57,0,56610,14790,14430,14230,13870,13670,14330,13770,144,4220,500,8720,10,1,28867125,4004,2.98,2.06,12,0.67,4655.00,6723.00,35500,20230414,-60.93,3990,20220905,247.62,35500,-60.93,20230414,12100,14.63,20230213,35500,-60.93,20230414,798,1638.10,20220905,0.75,Y,073570,500,144 억,,741429,N,N,42044,N,00,N
20230904,110444,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,13940,-130,5,-0.92,2399290790,173549,53.62,13900,14100,13600,18290,9850,14070,13824.65,2.57,0,58025,14790,14430,14230,13870,13670,14330,13770,144,4220,500,8720,10,1,28867125,4024,2.99,2.07,12,0.60,4655.00,6723.00,35500,20230414,-60.73,3990,20220905,249.37,35500,-60.73,20230414,12100,15.21,20230213,35500,-60.73,20230414,798,1646.87,20220905,0.75,Y,073570,500,144 억,,741429,N,N,42044,N,00,N
20230904,100447,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,13730,-340,5,-2.42,1690713790,122148,37.74,13900,14100,13600,18290,9850,14070,13841.24,2.57,0,33243,14790,14430,14230,13870,13670,14330,13770,144,4220,500,8720,10,1,28867125,3963,2.95,2.04,12,0.42,4655.00,6723.00,35500,20230414,-61.32,3990,20220905,244.11,35500,-61.32,20230414,12100,13.47,20230213,35500,-61.32,20230414,798,1620.55,20220905,0.75,Y,073570,500,144 억,,741429,N,N,42044,N,00,N
20230904,090456,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,13690,-380,5,-2.70,217314260,15769,4.87,13900,14000,13610,18290,9850,14070,13778.31,2.57,0,-185,14790,14430,14230,13870,13670,14330,13770,144,4220,500,8720,10,1,28867125,3952,2.94,2.04,12,0.05,4655.00,6723.00,35500,20230414,-61.44,3990,20220905,243.11,35500,-61.44,20230414,12100,13.14,20230213,35500,-61.44,20230414,798,1615.54,20220905,0.75,Y,073570,500,144 억,,741429,N,N,42044,N,00,N
20230901,160448,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,14070,-570,5,-3.89,4560201510,321712,127.78,14550,14590,14030,19030,10250,14640,14175.12,2.33,0,59460,15313,14976,14723,14386,14133,14850,14260,144,4390,500,9070,10,1,28867125,4062,3.02,2.09,12,1.11,4655.00,6723.00,35500,20230414,-60.37,3990,20220905,252.63,35500,-60.37,20230414,12100,16.28,20230213,35500,-60.37,20230414,798,1663.16,20220905,0.74,Y,073570,500,144 억,,672246,N,N,42044,N,00,N
20230901,150455,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,14060,-580,5,-3.96,4127290480,290904,115.55,14550,14590,14050,19030,10250,14640,14187.80,2.33,0,56752,15313,14976,14723,14386,14133,14850,14260,144,4390,500,9070,10,1,28867125,4059,3.02,2.09,12,1.01,4655.00,6723.00,35500,20230414,-60.39,3990,20220905,252.38,35500,-60.39,20230414,12100,16.20,20230213,35500,-60.39,20230414,798,1661.90,20220905,0.74,Y,073570,500,144 억,,672246,N,N,43328,N,00,N
20230901,140455,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,14100,-540,5,-3.69,3694737940,260200,103.35,14550,14590,14050,19030,10250,14640,14199.60,2.33,0,54333,15313,14976,14723,14386,14133,14850,14260,144,4390,500,9070,10,1,28867125,4070,3.03,2.10,12,0.90,4655.00,6723.00,35500,20230414,-60.28,3990,20220905,253.38,35500,-60.28,20230414,12100,16.53,20230213,35500,-60.28,20230414,798,1666.92,20220905,0.74,Y,073570,500,144 억,,672246,N,N,43328,N,00,N
20230901,130444,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,14090,-550,5,-3.76,3432459810,241598,95.96,14550,14590,14050,19030,10250,14640,14207.31,2.33,0,46833,15313,14976,14723,14386,14133,14850,14260,144,4390,500,9070,10,1,28867125,4067,3.03,2.10,12,0.84,4655.00,6723.00,35500,20230414,-60.31,3990,20220905,253.13,35500,-60.31,20230414,12100,16.45,20230213,35500,-60.31,20230414,798,1665.66,20220905,0.74,Y,073570,500,144 억,,672246,N,N,43328,N,00,N
20230901,120448,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,14090,-550,5,-3.76,2981692690,209580,83.24,14550,14590,14060,19030,10250,14640,14226.98,2.33,0,47978,15313,14976,14723,14386,14133,14850,14260,144,4390,500,9070,10,1,28867125,4067,3.03,2.10,12,0.73,4655.00,6723.00,35500,20230414,-60.31,3990,20220905,253.13,35500,-60.31,20230414,12100,16.45,20230213,35500,-60.31,20230414,798,1665.66,20220905,0.74,Y,073570,500,144 억,,672246,N,N,43328,N,00,N
20230901,110448,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,14130,-510,5,-3.48,2438788830,171129,67.97,14550,14590,14060,19030,10250,14640,14251.17,2.33,0,44283,15313,14976,14723,14386,14133,14850,14260,144,4390,500,9070,10,1,28867125,4079,3.04,2.10,12,0.59,4655.00,6723.00,35500,20230414,-60.20,3990,20220905,254.14,35500,-60.20,20230414,12100,16.78,20230213,35500,-60.20,20230414,798,1670.68,20220905,0.74,Y,073570,500,144 억,,672246,N,N,43328,N,00,N
20230901,100445,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,14280,-360,5,-2.46,1273932290,88824,35.28,14550,14590,14200,19030,10250,14640,14342.20,2.33,0,14323,15313,14976,14723,14386,14133,14850,14260,144,4390,500,9070,10,1,28867125,4122,3.07,2.12,12,0.31,4655.00,6723.00,35500,20230414,-59.77,3990,20220905,257.89,35500,-59.77,20230414,12100,18.02,20230213,35500,-59.77,20230414,798,1689.47,20220905,0.74,Y,073570,500,144 억,,672246,N,N,43328,N,00,N
20230901,090441,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,14440,-200,5,-1.37,112521680,7792,3.09,14550,14590,14320,19030,10250,14640,14440.59,2.33,0,-1833,15313,14976,14723,14386,14133,14850,14260,144,4390,500,9070,10,1,28867125,4168,3.10,2.15,12,0.03,4655.00,6723.00,35500,20230414,-59.32,3990,20220905,261.90,35500,-59.32,20230414,12100,19.34,20230213,35500,-59.32,20230414,798,1709.52,20220905,0.74,Y,073570,500,144 억,,672246,N,N,43328,N,00,N