KissMeData/073570/price/prices-20240201.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
20240229,160620,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,6630,1000,2,17.76,61695108430,9629913,173.97,5750,6870,5710,7310,3950,5630,6405.97,2.20,0,13000,6503,6066,5683,5246,4863,6285,5465,171,1680,500,3940,10,1,34151257,2264,1.42,0.99,12,28.20,4655.00,6723.00,35500,20230414,-81.32,3970,20240206,67.00,8700,-23.79,20240109,3970,67.00,20240206,35500,-81.32,20230414,3970,67.00,20240206,0.34,N,073570,500,170 억,,751643,N,N,7321,N,00,N
20240229,150623,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,6450,820,2,14.56,58115875990,9081949,164.07,5750,6870,5710,7310,3950,5630,6399.05,2.20,0,23382,6503,6066,5683,5246,4863,6285,5465,171,1680,500,3940,10,1,34151257,2203,1.39,0.96,12,26.59,4655.00,6723.00,35500,20230414,-81.83,3970,20240206,62.47,8700,-25.86,20240109,3970,62.47,20240206,35500,-81.83,20230414,3970,62.47,20240206,0.34,N,073570,500,170 억,,751643,N,N,3975,N,00,N
20240229,140623,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,6300,670,2,11.90,55515902650,8670736,156.64,5750,6870,5710,7310,3950,5630,6402.67,2.20,0,-4249,6503,6066,5683,5246,4863,6285,5465,171,1680,500,3940,10,1,34151257,2152,1.35,0.94,12,25.39,4655.00,6723.00,35500,20230414,-82.25,3970,20240206,58.69,8700,-27.59,20240109,3970,58.69,20240206,35500,-82.25,20230414,3970,58.69,20240206,0.34,N,073570,500,170 억,,751643,N,N,3975,N,00,N
20240229,130622,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,6410,780,2,13.85,53024115950,8279693,149.58,5750,6870,5710,7310,3950,5630,6404.12,2.20,0,9342,6503,6066,5683,5246,4863,6285,5465,171,1680,500,3940,10,1,34151257,2189,1.38,0.95,12,24.24,4655.00,6723.00,35500,20230414,-81.94,3970,20240206,61.46,8700,-26.32,20240109,3970,61.46,20240206,35500,-81.94,20230414,3970,61.46,20240206,0.34,N,073570,500,170 억,,751643,N,N,3975,N,00,N
20240229,120622,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,6250,620,2,11.01,50722297560,7917718,143.04,5750,6870,5710,7310,3950,5630,6406.18,2.20,0,31163,6503,6066,5683,5246,4863,6285,5465,171,1680,500,3940,10,1,34151257,2134,1.34,0.93,12,23.18,4655.00,6723.00,35500,20230414,-82.39,3970,20240206,57.43,8700,-28.16,20240109,3970,57.43,20240206,35500,-82.39,20230414,3970,57.43,20240206,0.34,N,073570,500,170 억,,751643,N,N,3975,N,00,N
20240229,110623,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,6350,720,2,12.79,46898201090,7316003,132.17,5750,6870,5710,7310,3950,5630,6410.36,2.20,0,82251,6503,6066,5683,5246,4863,6285,5465,171,1680,500,3940,10,1,34151257,2169,1.36,0.94,12,21.42,4655.00,6723.00,35500,20230414,-82.11,3970,20240206,59.95,8700,-27.01,20240109,3970,59.95,20240206,35500,-82.11,20230414,3970,59.95,20240206,0.34,N,073570,500,170 억,,751643,N,N,3975,N,00,N
20240229,100623,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,6420,790,2,14.03,39086544910,6106902,110.32,5750,6870,5710,7310,3950,5630,6400.39,2.20,0,272086,6503,6066,5683,5246,4863,6285,5465,171,1680,500,3940,10,1,34151257,2193,1.38,0.95,12,17.88,4655.00,6723.00,35500,20230414,-81.92,3970,20240206,61.71,8700,-26.21,20240109,3970,61.71,20240206,35500,-81.92,20230414,3970,61.71,20240206,0.34,N,073570,500,170 억,,751643,N,N,3975,N,00,N
20240229,090622,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,5940,310,2,5.51,4021330720,681222,12.31,5750,6050,5710,7310,3950,5630,5903.11,2.20,0,-66204,6503,6066,5683,5246,4863,6285,5465,171,1680,500,3940,10,1,34151257,2029,1.28,0.88,12,1.99,4655.00,6723.00,35500,20230414,-83.27,3970,20240206,49.62,8700,-31.72,20240109,3970,49.62,20240206,35500,-83.27,20230414,3970,49.62,20240206,0.34,N,073570,500,170 억,,751643,N,N,3975,N,00,N
20240228,160547,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,5630,430,2,8.27,31549570780,5494948,714.96,5300,6120,5300,6760,3640,5200,5741.57,1.88,0,98120,5520,5360,5190,5030,4860,5275,4945,171,1560,500,3640,10,1,34151257,1923,1.21,0.84,12,16.09,4655.00,6723.00,35500,20230414,-84.14,3970,20240206,41.81,8700,-35.29,20240109,3970,41.81,20240206,35500,-84.14,20230414,3970,41.81,20240206,0.35,N,073570,500,170 억,,642964,N,N,3801,N,00,N
20240228,150547,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,5640,440,2,8.46,30567086430,5322507,692.52,5300,6120,5300,6760,3640,5200,5742.99,1.88,0,94321,5520,5360,5190,5030,4860,5275,4945,171,1560,500,3640,10,1,34151257,1926,1.21,0.84,12,15.59,4655.00,6723.00,35500,20230414,-84.11,3970,20240206,42.07,8700,-35.17,20240109,3970,42.07,20240206,35500,-84.11,20230414,3970,42.07,20240206,0.35,N,073570,500,170 억,,642964,N,N,1101,N,00,N
20240228,140623,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,5730,530,2,10.19,28151714870,4895606,636.98,5300,6120,5300,6760,3640,5200,5750.40,1.88,0,60286,5520,5360,5190,5030,4860,5275,4945,171,1560,500,3640,10,1,34151257,1957,1.23,0.85,12,14.34,4655.00,6723.00,35500,20230414,-83.86,3970,20240206,44.33,8700,-34.14,20240109,3970,44.33,20240206,35500,-83.86,20230414,3970,44.33,20240206,0.35,N,073570,500,170 억,,642964,N,N,1101,N,00,N
20240228,130622,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,5880,680,2,13.08,21500426700,3740752,486.72,5300,6120,5300,6760,3640,5200,5747.62,1.88,0,159581,5520,5360,5190,5030,4860,5275,4945,171,1560,500,3640,10,1,34151257,2008,1.26,0.87,12,10.95,4655.00,6723.00,35500,20230414,-83.44,3970,20240206,48.11,8700,-32.41,20240109,3970,48.11,20240206,35500,-83.44,20230414,3970,48.11,20240206,0.35,N,073570,500,170 억,,642964,N,N,1101,N,00,N
20240228,120624,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,5440,240,2,4.62,8133440920,1474535,191.86,5300,5790,5300,6760,3640,5200,5515.94,1.88,0,29893,5520,5360,5190,5030,4860,5275,4945,171,1560,500,3640,10,1,34151257,1858,1.17,0.81,12,4.32,4655.00,6723.00,35500,20230414,-84.68,3970,20240206,37.03,8700,-37.47,20240109,3970,37.03,20240206,35500,-84.68,20230414,3970,37.03,20240206,0.35,N,073570,500,170 억,,642964,N,N,1101,N,00,N
20240228,110556,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,5460,260,2,5.00,7647868490,1385281,180.24,5300,5790,5300,6760,3640,5200,5520.81,1.88,0,79967,5520,5360,5190,5030,4860,5275,4945,171,1560,500,3640,10,1,34151257,1865,1.17,0.81,12,4.06,4655.00,6723.00,35500,20230414,-84.62,3970,20240206,37.53,8700,-37.24,20240109,3970,37.53,20240206,35500,-84.62,20230414,3970,37.53,20240206,0.35,N,073570,500,170 억,,642964,N,N,1101,N,00,N
20240228,100620,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,5400,200,2,3.85,5785326380,1048268,136.39,5300,5790,5300,6760,3640,5200,5518.94,1.88,0,20720,5520,5360,5190,5030,4860,5275,4945,171,1560,500,3640,10,1,34151257,1844,1.16,0.80,12,3.07,4655.00,6723.00,35500,20230414,-84.79,3970,20240206,36.02,8700,-37.93,20240109,3970,36.02,20240206,35500,-84.79,20230414,3970,36.02,20240206,0.35,N,073570,500,170 억,,642964,N,N,1101,N,00,N
20240228,090623,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,5490,290,2,5.58,1195892750,221122,28.77,5300,5490,5300,6760,3640,5200,5408.29,1.88,0,34750,5520,5360,5190,5030,4860,5275,4945,171,1560,500,3640,10,1,34151257,1875,1.18,0.82,12,0.65,4655.00,6723.00,35500,20230414,-84.54,3970,20240206,38.29,8700,-36.90,20240109,3970,38.29,20240206,35500,-84.54,20230414,3970,38.29,20240206,0.35,N,073570,500,170 억,,642964,N,N,1101,N,00,N
20240227,160621,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,5200,200,2,4.00,3951763010,760877,155.61,5300,5350,5020,6500,3500,5000,5193.69,1.92,0,-25762,5396,5197,4951,4752,4506,5075,4630,171,1500,500,3500,10,1,34151257,1776,1.12,0.77,12,2.23,4655.00,6723.00,35500,20230414,-85.35,3970,20240206,30.98,8700,-40.23,20240109,3970,30.98,20240206,35500,-85.35,20230414,3970,30.98,20240206,0.36,N,073570,500,170 억,,655832,N,N,1101,N,00,N
20240227,150623,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,5200,200,2,4.00,3721635230,716708,146.57,5300,5350,5020,6500,3500,5000,5192.68,1.92,0,-29467,5396,5197,4951,4752,4506,5075,4630,171,1500,500,3500,10,1,34151257,1776,1.12,0.77,12,2.10,4655.00,6723.00,35500,20230414,-85.35,3970,20240206,30.98,8700,-40.23,20240109,3970,30.98,20240206,35500,-85.35,20230414,3970,30.98,20240206,0.36,N,073570,500,170 억,,655832,N,N,2805,N,00,N
20240227,140621,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,5210,210,2,4.20,3329114760,640795,131.05,5300,5350,5020,6500,3500,5000,5195.29,1.92,0,-55478,5396,5197,4951,4752,4506,5075,4630,171,1500,500,3500,10,1,34151257,1779,1.12,0.77,12,1.88,4655.00,6723.00,35500,20230414,-85.32,3970,20240206,31.23,8700,-40.11,20240109,3970,31.23,20240206,35500,-85.32,20230414,3970,31.23,20240206,0.36,N,073570,500,170 억,,655832,N,N,2805,N,00,N
20240227,130543,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,5170,170,2,3.40,2964564730,570594,116.69,5300,5350,5020,6500,3500,5000,5195.58,1.92,0,-68655,5396,5197,4951,4752,4506,5075,4630,171,1500,500,3500,10,1,34151257,1766,1.11,0.77,12,1.67,4655.00,6723.00,35500,20230414,-85.44,3970,20240206,30.23,8700,-40.57,20240109,3970,30.23,20240206,35500,-85.44,20230414,3970,30.23,20240206,0.36,N,073570,500,170 억,,655832,N,N,2805,N,00,N
20240227,120624,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,5060,60,2,1.20,2741913490,527090,107.80,5300,5350,5020,6500,3500,5000,5201.98,1.92,0,-59903,5396,5197,4951,4752,4506,5075,4630,171,1500,500,3500,10,1,34151257,1728,1.09,0.75,12,1.54,4655.00,6723.00,35500,20230414,-85.75,3970,20240206,27.46,8700,-41.84,20240109,3970,27.46,20240206,35500,-85.75,20230414,3970,27.46,20240206,0.36,N,073570,500,170 억,,655832,N,N,2805,N,00,N
20240227,110622,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,5170,170,2,3.40,2436499150,466905,95.49,5300,5350,5080,6500,3500,5000,5218.40,1.92,0,-58765,5396,5197,4951,4752,4506,5075,4630,171,1500,500,3500,10,1,34151257,1766,1.11,0.77,12,1.37,4655.00,6723.00,35500,20230414,-85.44,3970,20240206,30.23,8700,-40.57,20240109,3970,30.23,20240206,35500,-85.44,20230414,3970,30.23,20240206,0.36,N,073570,500,170 억,,655832,N,N,2805,N,00,N
20240227,100619,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,5230,230,2,4.60,2041660840,390161,79.79,5300,5350,5110,6500,3500,5000,5232.87,1.92,0,-35824,5396,5197,4951,4752,4506,5075,4630,171,1500,500,3500,10,1,34151257,1786,1.12,0.78,12,1.14,4655.00,6723.00,35500,20230414,-85.27,3970,20240206,31.74,8700,-39.89,20240109,3970,31.74,20240206,35500,-85.27,20230414,3970,31.74,20240206,0.36,N,073570,500,170 억,,655832,N,N,2805,N,00,N
20240227,090621,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,5220,220,2,4.40,738560110,140288,28.69,5300,5350,5150,6500,3500,5000,5264.60,1.92,0,-32792,5396,5197,4951,4752,4506,5075,4630,171,1500,500,3500,10,1,34151257,1783,1.12,0.78,12,0.41,4655.00,6723.00,35500,20230414,-85.30,3970,20240206,31.49,8700,-40.00,20240109,3970,31.49,20240206,35500,-85.30,20230414,3970,31.49,20240206,0.36,N,073570,500,170 억,,655832,N,N,2805,N,00,N
20240226,160620,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,5000,-50,5,-0.99,2391972195,480254,77.42,5050,5150,4705,6560,3540,5050,4980.63,1.79,0,38437,5363,5206,5093,4936,4823,5150,4880,171,1510,500,3530,10,1,34151257,1708,1.07,0.74,12,1.41,4655.00,6723.00,35500,20230414,-85.92,3970,20240206,25.94,8700,-42.53,20240109,3970,25.94,20240206,35500,-85.92,20230414,3970,25.94,20240206,0.38,N,073570,500,170 억,,611499,N,N,2805,N,00,N
20240226,150617,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,5010,-40,5,-0.79,2269289985,455740,73.46,5050,5150,4705,6560,3540,5050,4979.35,1.79,0,30504,5363,5206,5093,4936,4823,5150,4880,171,1510,500,3530,10,1,34151257,1711,1.08,0.75,12,1.33,4655.00,6723.00,35500,20230414,-85.89,3970,20240206,26.20,8700,-42.41,20240109,3970,26.20,20240206,35500,-85.89,20230414,3970,26.20,20240206,0.38,N,073570,500,170 억,,611499,N,N,14246,N,00,N
20240226,140619,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,5020,-30,5,-0.59,2047948245,411383,66.31,5050,5150,4705,6560,3540,5050,4978.20,1.79,0,22103,5363,5206,5093,4936,4823,5150,4880,171,1510,500,3530,10,1,34151257,1714,1.08,0.75,12,1.20,4655.00,6723.00,35500,20230414,-85.86,3970,20240206,26.45,8700,-42.30,20240109,3970,26.45,20240206,35500,-85.86,20230414,3970,26.45,20240206,0.38,N,073570,500,170 억,,611499,N,N,14246,N,00,N
20240226,130614,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,5130,80,2,1.58,1818719175,365848,58.97,5050,5150,4705,6560,3540,5050,4971.24,1.79,0,21419,5363,5206,5093,4936,4823,5150,4880,171,1510,500,3530,10,1,34151257,1752,1.10,0.76,12,1.07,4655.00,6723.00,35500,20230414,-85.55,3970,20240206,29.22,8700,-41.03,20240109,3970,29.22,20240206,35500,-85.55,20230414,3970,29.22,20240206,0.38,N,073570,500,170 억,,611499,N,N,14246,N,00,N
20240226,120614,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,5010,-40,5,-0.79,1542137165,311450,50.20,5050,5080,4705,6560,3540,5050,4951.47,1.79,0,24512,5363,5206,5093,4936,4823,5150,4880,171,1510,500,3530,10,1,34151257,1711,1.08,0.75,12,0.91,4655.00,6723.00,35500,20230414,-85.89,3970,20240206,26.20,8700,-42.41,20240109,3970,26.20,20240206,35500,-85.89,20230414,3970,26.20,20240206,0.38,N,073570,500,170 억,,611499,N,N,14246,N,00,N
20240226,110612,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,4970,-80,5,-1.58,1407118335,284426,45.85,5050,5080,4705,6560,3540,5050,4947.22,1.79,0,25861,5363,5206,5093,4936,4823,5150,4880,171,1510,500,3530,5,1,34151257,1697,1.07,0.74,12,0.83,4655.00,6723.00,35500,20230414,-86.00,3970,20240206,25.19,8700,-42.87,20240109,3970,25.19,20240206,35500,-86.00,20230414,3970,25.19,20240206,0.38,N,073570,500,170 억,,611499,N,N,14246,N,00,N
20240226,100611,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,4970,-80,5,-1.58,1205707095,244220,39.37,5050,5070,4705,6560,3540,5050,4936.97,1.79,0,29800,5363,5206,5093,4936,4823,5150,4880,171,1510,500,3530,5,1,34151257,1697,1.07,0.74,12,0.72,4655.00,6723.00,35500,20230414,-86.00,3970,20240206,25.19,8700,-42.87,20240109,3970,25.19,20240206,35500,-86.00,20230414,3970,25.19,20240206,0.38,N,073570,500,170 억,,611499,N,N,14246,N,00,N
20240226,090611,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,4885,-165,5,-3.27,384928960,78346,12.63,5050,5070,4705,6560,3540,5050,4913.19,1.79,0,-5467,5363,5206,5093,4936,4823,5150,4880,171,1510,500,3530,5,1,34151257,1668,1.05,0.73,12,0.23,4655.00,6723.00,35500,20230414,-86.24,3970,20240206,23.05,8700,-43.85,20240109,3970,23.05,20240206,35500,-86.24,20230414,3970,23.05,20240206,0.38,N,073570,500,170 억,,611499,N,N,14246,N,00,N
20240223,160611,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,5050,-220,5,-4.17,3122414255,615290,113.85,5140,5250,4980,6850,3690,5270,5074.69,1.56,0,67525,5643,5456,5353,5166,5063,5405,5115,171,1580,500,3680,10,1,34151257,1725,1.08,0.75,12,1.80,4655.00,6723.00,35500,20230414,-85.77,3970,20240206,27.20,8700,-41.95,20240109,3970,27.20,20240206,35500,-85.77,20230414,3970,27.20,20240206,0.38,N,073570,500,170 억,,532270,N,N,14246,N,00,N
20240223,150610,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,5070,-200,5,-3.80,2831424155,557649,103.18,5140,5250,4980,6850,3690,5270,5077.39,1.56,0,66092,5643,5456,5353,5166,5063,5405,5115,171,1580,500,3680,10,1,34151257,1731,1.09,0.75,12,1.63,4655.00,6723.00,35500,20230414,-85.72,3970,20240206,27.71,8700,-41.72,20240109,3970,27.71,20240206,35500,-85.72,20230414,3970,27.71,20240206,0.38,N,073570,500,170 억,,532270,N,N,2672,N,00,N
20240223,140609,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,5080,-190,5,-3.61,2465673235,485863,89.90,5140,5250,4980,6850,3690,5270,5074.79,1.56,0,63159,5643,5456,5353,5166,5063,5405,5115,171,1580,500,3680,10,1,34151257,1735,1.09,0.76,12,1.42,4655.00,6723.00,35500,20230414,-85.69,3970,20240206,27.96,8700,-41.61,20240109,3970,27.96,20240206,35500,-85.69,20230414,3970,27.96,20240206,0.38,N,073570,500,170 억,,532270,N,N,2672,N,00,N
20240223,130607,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,5120,-150,5,-2.85,2231140795,439822,81.38,5140,5250,4980,6850,3690,5270,5072.78,1.56,0,53360,5643,5456,5353,5166,5063,5405,5115,171,1580,500,3680,10,1,34151257,1749,1.10,0.76,12,1.29,4655.00,6723.00,35500,20230414,-85.58,3970,20240206,28.97,8700,-41.15,20240109,3970,28.97,20240206,35500,-85.58,20230414,3970,28.97,20240206,0.38,N,073570,500,170 억,,532270,N,N,2672,N,00,N
20240223,120609,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,5120,-150,5,-2.85,1992473035,393041,72.73,5140,5250,4980,6850,3690,5270,5069.32,1.56,0,50612,5643,5456,5353,5166,5063,5405,5115,171,1580,500,3680,10,1,34151257,1749,1.10,0.76,12,1.15,4655.00,6723.00,35500,20230414,-85.58,3970,20240206,28.97,8700,-41.15,20240109,3970,28.97,20240206,35500,-85.58,20230414,3970,28.97,20240206,0.38,N,073570,500,170 억,,532270,N,N,2672,N,00,N
20240223,110603,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,5110,-160,5,-3.04,1818918195,359163,66.46,5140,5250,4980,6850,3690,5270,5064.26,1.56,0,49062,5643,5456,5353,5166,5063,5405,5115,171,1580,500,3680,10,1,34151257,1745,1.10,0.76,12,1.05,4655.00,6723.00,35500,20230414,-85.61,3970,20240206,28.72,8700,-41.26,20240109,3970,28.72,20240206,35500,-85.61,20230414,3970,28.72,20240206,0.38,N,073570,500,170 억,,532270,N,N,2672,N,00,N
20240223,100602,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,5030,-240,5,-4.55,1476732795,291773,53.99,5140,5250,4980,6850,3690,5270,5061.16,1.56,0,32003,5643,5456,5353,5166,5063,5405,5115,171,1580,500,3680,10,1,34151257,1718,1.08,0.75,12,0.85,4655.00,6723.00,35500,20230414,-85.83,3970,20240206,26.70,8700,-42.18,20240109,3970,26.70,20240206,35500,-85.83,20230414,3970,26.70,20240206,0.38,N,073570,500,170 억,,532270,N,N,2672,N,00,N
20240223,090605,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,5160,-110,5,-2.09,205461440,39871,7.38,5140,5250,5120,6850,3690,5270,5152.84,1.56,0,3674,5643,5456,5353,5166,5063,5405,5115,171,1580,500,3680,10,1,34151257,1762,1.11,0.77,12,0.12,4655.00,6723.00,35500,20230414,-85.46,3970,20240206,29.97,8700,-40.69,20240109,3970,29.97,20240206,35500,-85.46,20230414,3970,29.97,20240206,0.38,N,073570,500,170 억,,532270,N,N,2672,N,00,N
20240222,160558,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,5270,-180,5,-3.30,2882726280,537579,33.68,5400,5540,5250,7080,3820,5450,5362.54,1.53,0,-22057,5936,5692,5496,5252,5056,5595,5155,171,1630,500,3810,10,1,34151257,1800,1.13,0.78,12,1.57,4655.00,6723.00,35500,20230414,-85.15,3970,20240206,32.75,8700,-39.43,20240109,3970,32.75,20240206,35500,-85.15,20230414,3970,32.75,20240206,0.38,N,073570,500,170 억,,522586,N,N,2672,N,00,N
20240222,150607,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,5280,-170,5,-3.12,2720512110,506805,31.76,5400,5540,5250,7080,3820,5450,5367.95,1.53,0,-19444,5936,5692,5496,5252,5056,5595,5155,171,1630,500,3810,10,1,34151257,1803,1.13,0.79,12,1.48,4655.00,6723.00,35500,20230414,-85.13,3970,20240206,33.00,8700,-39.31,20240109,3970,33.00,20240206,35500,-85.13,20230414,3970,33.00,20240206,0.38,N,073570,500,170 억,,522586,N,N,1821,N,00,N
20240222,140605,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,5280,-170,5,-3.12,2415712990,448975,28.13,5400,5540,5250,7080,3820,5450,5380.49,1.53,0,-25795,5936,5692,5496,5252,5056,5595,5155,171,1630,500,3810,10,1,34151257,1803,1.13,0.79,12,1.31,4655.00,6723.00,35500,20230414,-85.13,3970,20240206,33.00,8700,-39.31,20240109,3970,33.00,20240206,35500,-85.13,20230414,3970,33.00,20240206,0.38,N,073570,500,170 억,,522586,N,N,1821,N,00,N
20240222,130553,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,5280,-170,5,-3.12,2160937800,400746,25.11,5400,5540,5280,7080,3820,5450,5392.27,1.53,0,-35520,5936,5692,5496,5252,5056,5595,5155,171,1630,500,3810,10,1,34151257,1803,1.13,0.79,12,1.17,4655.00,6723.00,35500,20230414,-85.13,3970,20240206,33.00,8700,-39.31,20240109,3970,33.00,20240206,35500,-85.13,20230414,3970,33.00,20240206,0.38,N,073570,500,170 억,,522586,N,N,1821,N,00,N
20240222,120602,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,5360,-90,5,-1.65,1701267560,314354,19.70,5400,5540,5310,7080,3820,5450,5411.94,1.53,0,-19457,5936,5692,5496,5252,5056,5595,5155,171,1630,500,3810,10,1,34151257,1831,1.15,0.80,12,0.92,4655.00,6723.00,35500,20230414,-84.90,3970,20240206,35.01,8700,-38.39,20240109,3970,35.01,20240206,35500,-84.90,20230414,3970,35.01,20240206,0.38,N,073570,500,170 억,,522586,N,N,1821,N,00,N
20240222,110558,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,5400,-50,5,-0.92,1321738590,243466,15.26,5400,5540,5330,7080,3820,5450,5428.83,1.53,0,-5392,5936,5692,5496,5252,5056,5595,5155,171,1630,500,3810,10,1,34151257,1844,1.16,0.80,12,0.71,4655.00,6723.00,35500,20230414,-84.79,3970,20240206,36.02,8700,-37.93,20240109,3970,36.02,20240206,35500,-84.79,20230414,3970,36.02,20240206,0.38,N,073570,500,170 억,,522586,N,N,1821,N,00,N
20240222,100555,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,5410,-40,5,-0.73,1114053830,205149,12.85,5400,5540,5330,7080,3820,5450,5430.45,1.53,0,-2094,5936,5692,5496,5252,5056,5595,5155,171,1630,500,3810,10,1,34151257,1848,1.16,0.80,12,0.60,4655.00,6723.00,35500,20230414,-84.76,3970,20240206,36.27,8700,-37.82,20240109,3970,36.27,20240206,35500,-84.76,20230414,3970,36.27,20240206,0.38,N,073570,500,170 억,,522586,N,N,1821,N,00,N
20240222,090604,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,5480,30,2,0.55,248565110,45602,2.86,5400,5540,5370,7080,3820,5450,5450.75,1.53,0,-8823,5936,5692,5496,5252,5056,5595,5155,171,1630,500,3810,10,1,34151257,1871,1.18,0.82,12,0.13,4655.00,6723.00,35500,20230414,-84.56,3970,20240206,38.04,8700,-37.01,20240109,3970,38.04,20240206,35500,-84.56,20230414,3970,38.04,20240206,0.38,N,073570,500,170 억,,522586,N,N,1821,N,00,N
20240221,160558,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,5450,-110,5,-1.98,8788941770,1586568,78.93,5510,5740,5300,7220,3900,5560,5539.54,1.97,0,-145882,5966,5762,5376,5172,4786,5865,5275,171,1660,500,3890,10,1,34151257,1861,1.17,0.81,12,4.65,4655.00,6723.00,35500,20230414,-84.65,3970,20240206,37.28,8700,-37.36,20240109,3970,37.28,20240206,35500,-84.65,20230414,3970,37.28,20240206,0.38,N,073570,500,170 억,,671195,N,N,1821,N,00,N
20240221,150553,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,5470,-90,5,-1.62,8577334960,1547798,77.00,5510,5740,5300,7220,3900,5560,5541.58,1.97,0,-143353,5966,5762,5376,5172,4786,5865,5275,171,1660,500,3890,10,1,34151257,1868,1.18,0.81,12,4.53,4655.00,6723.00,35500,20230414,-84.59,3970,20240206,37.78,8700,-37.13,20240109,3970,37.78,20240206,35500,-84.59,20230414,3970,37.78,20240206,0.38,N,073570,500,170 억,,671195,N,N,2284,N,00,N
20240221,140555,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,5450,-110,5,-1.98,7969094570,1436452,71.46,5510,5740,5300,7220,3900,5560,5547.72,1.97,0,-145951,5966,5762,5376,5172,4786,5865,5275,171,1660,500,3890,10,1,34151257,1861,1.17,0.81,12,4.21,4655.00,6723.00,35500,20230414,-84.65,3970,20240206,37.28,8700,-37.36,20240109,3970,37.28,20240206,35500,-84.65,20230414,3970,37.28,20240206,0.38,N,073570,500,170 억,,671195,N,N,2284,N,00,N
20240221,130555,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,5400,-160,5,-2.88,7517167210,1353805,67.35,5510,5740,5300,7220,3900,5560,5552.60,1.97,0,-133036,5966,5762,5376,5172,4786,5865,5275,171,1660,500,3890,10,1,34151257,1844,1.16,0.80,12,3.96,4655.00,6723.00,35500,20230414,-84.79,3970,20240206,36.02,8700,-37.93,20240109,3970,36.02,20240206,35500,-84.79,20230414,3970,36.02,20240206,0.38,N,073570,500,170 억,,671195,N,N,2284,N,00,N
20240221,120555,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,5450,-110,5,-1.98,6940141090,1246987,62.03,5510,5740,5300,7220,3900,5560,5565.55,1.97,0,-127411,5966,5762,5376,5172,4786,5865,5275,171,1660,500,3890,10,1,34151257,1861,1.17,0.81,12,3.65,4655.00,6723.00,35500,20230414,-84.65,3970,20240206,37.28,8700,-37.36,20240109,3970,37.28,20240206,35500,-84.65,20230414,3970,37.28,20240206,0.38,N,073570,500,170 억,,671195,N,N,2284,N,00,N
20240221,110601,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,5500,-60,5,-1.08,6049674140,1083380,53.89,5510,5740,5300,7220,3900,5560,5584.17,1.97,0,-122555,5966,5762,5376,5172,4786,5865,5275,171,1660,500,3890,10,1,34151257,1878,1.18,0.82,12,3.17,4655.00,6723.00,35500,20230414,-84.51,3970,20240206,38.54,8700,-36.78,20240109,3970,38.54,20240206,35500,-84.51,20230414,3970,38.54,20240206,0.38,N,073570,500,170 억,,671195,N,N,2284,N,00,N
20240221,100553,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,5720,160,2,2.88,4852032490,868886,43.22,5510,5740,5300,7220,3900,5560,5584.32,1.97,0,-95399,5966,5762,5376,5172,4786,5865,5275,171,1660,500,3890,10,1,34151257,1953,1.23,0.85,12,2.54,4655.00,6723.00,35500,20230414,-83.89,3970,20240206,44.08,8700,-34.25,20240109,3970,44.08,20240206,35500,-83.89,20230414,3970,44.08,20240206,0.38,N,073570,500,170 억,,671195,N,N,2284,N,00,N
20240221,090552,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,5400,-160,5,-2.88,869876100,159342,7.93,5510,5600,5300,7220,3900,5560,5456.30,1.97,0,-35274,5966,5762,5376,5172,4786,5865,5275,171,1660,500,3890,10,1,34151257,1844,1.16,0.80,12,0.47,4655.00,6723.00,35500,20230414,-84.79,3970,20240206,36.02,8700,-37.93,20240109,3970,36.02,20240206,35500,-84.79,20230414,3970,36.02,20240206,0.38,N,073570,500,170 억,,671195,N,N,2284,N,00,N
20240220,160548,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,5560,370,2,7.13,10259696360,1901368,294.35,5080,5580,4990,6740,3640,5190,5395.67,1.95,0,-1315,5550,5370,5260,5080,4970,5315,5025,171,1550,500,3630,10,1,34151257,1899,1.19,0.83,12,5.57,4655.00,6723.00,35500,20230414,-84.34,3970,20240206,40.05,8700,-36.09,20240109,3970,40.05,20240206,35500,-84.34,20230414,3970,40.05,20240206,0.38,N,073570,500,170 억,,665514,N,N,2284,N,00,N
20240220,150551,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,5550,360,2,6.94,9679509260,1796783,278.16,5080,5580,4990,6740,3640,5190,5387.15,1.95,0,-28743,5550,5370,5260,5080,4970,5315,5025,171,1550,500,3630,10,1,34151257,1895,1.19,0.83,12,5.26,4655.00,6723.00,35500,20230414,-84.37,3970,20240206,39.80,8700,-36.21,20240109,3970,39.80,20240206,35500,-84.37,20230414,3970,39.80,20240206,0.38,N,073570,500,170 억,,665514,N,N,761,N,00,N
20240220,140552,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,5440,250,2,4.82,8049312370,1500638,232.32,5080,5580,4990,6740,3640,5190,5363.94,1.95,0,-73622,5550,5370,5260,5080,4970,5315,5025,171,1550,500,3630,10,1,34151257,1858,1.17,0.81,12,4.39,4655.00,6723.00,35500,20230414,-84.68,3970,20240206,37.03,8700,-37.47,20240109,3970,37.03,20240206,35500,-84.68,20230414,3970,37.03,20240206,0.38,N,073570,500,170 억,,665514,N,N,761,N,00,N
20240220,130551,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,5400,210,2,4.05,6757960770,1264971,195.83,5080,5580,4990,6740,3640,5190,5342.40,1.95,0,-104429,5550,5370,5260,5080,4970,5315,5025,171,1550,500,3630,10,1,34151257,1844,1.16,0.80,12,3.70,4655.00,6723.00,35500,20230414,-84.79,3970,20240206,36.02,8700,-37.93,20240109,3970,36.02,20240206,35500,-84.79,20230414,3970,36.02,20240206,0.38,N,073570,500,170 억,,665514,N,N,761,N,00,N
20240220,120549,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,5370,180,2,3.47,5417179090,1019430,157.82,5080,5580,4990,6740,3640,5190,5313.94,1.95,0,-118251,5550,5370,5260,5080,4970,5315,5025,171,1550,500,3630,10,1,34151257,1834,1.15,0.80,12,2.99,4655.00,6723.00,35500,20230414,-84.87,3970,20240206,35.26,8700,-38.28,20240109,3970,35.26,20240206,35500,-84.87,20230414,3970,35.26,20240206,0.38,N,073570,500,170 억,,665514,N,N,761,N,00,N
20240220,110547,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,5320,130,2,2.50,2597857470,500386,77.47,5080,5400,4990,6740,3640,5190,5191.71,1.95,0,-48237,5550,5370,5260,5080,4970,5315,5025,171,1550,500,3630,10,1,34151257,1817,1.14,0.79,12,1.47,4655.00,6723.00,35500,20230414,-85.01,3970,20240206,34.01,8700,-38.85,20240109,3970,34.01,20240206,35500,-85.01,20230414,3970,34.01,20240206,0.38,N,073570,500,170 억,,665514,N,N,761,N,00,N
20240220,100539,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,5210,20,2,0.39,1466982790,287090,44.44,5080,5250,4990,6740,3640,5190,5109.81,1.95,0,-25644,5550,5370,5260,5080,4970,5315,5025,171,1550,500,3630,10,1,34151257,1779,1.12,0.77,12,0.84,4655.00,6723.00,35500,20230414,-85.32,3970,20240206,31.23,8700,-40.11,20240109,3970,31.23,20240206,35500,-85.32,20230414,3970,31.23,20240206,0.38,N,073570,500,170 억,,665514,N,N,761,N,00,N
20240220,090553,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,5030,-160,5,-3.08,281367055,55931,8.66,5080,5100,4995,6740,3640,5190,5030.30,1.95,0,11759,5550,5370,5260,5080,4970,5315,5025,171,1550,500,3630,10,1,34151257,1718,1.08,0.75,12,0.16,4655.00,6723.00,35500,20230414,-85.83,3970,20240206,26.70,8700,-42.18,20240109,3970,26.70,20240206,35500,-85.83,20230414,3970,26.70,20240206,0.38,N,073570,500,170 억,,665514,N,N,761,N,00,N
20240219,160550,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,5190,-220,5,-4.07,3375189650,640384,46.55,5360,5440,5150,7030,3790,5410,5270.61,1.87,0,2176,5790,5600,5380,5190,4970,5490,5080,171,1620,500,3780,10,1,34151257,1772,1.11,0.77,12,1.88,4655.00,6723.00,35500,20230414,-85.38,3970,20240206,30.73,8700,-40.34,20240109,3970,30.73,20240206,35500,-85.38,20230414,3970,30.73,20240206,0.37,N,073570,500,170 억,,636995,N,N,761,N,00,N
20240219,150554,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,5200,-210,5,-3.88,3220714080,610593,44.39,5360,5440,5150,7030,3790,5410,5274.73,1.87,0,7017,5790,5600,5380,5190,4970,5490,5080,171,1620,500,3780,10,1,34151257,1776,1.12,0.77,12,1.79,4655.00,6723.00,35500,20230414,-85.35,3970,20240206,30.98,8700,-40.23,20240109,3970,30.98,20240206,35500,-85.35,20230414,3970,30.98,20240206,0.37,N,073570,500,170 억,,636995,N,N,648,N,00,N
20240219,140552,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,5200,-210,5,-3.88,2871907360,543462,39.51,5360,5440,5150,7030,3790,5410,5284.46,1.87,0,-2261,5790,5600,5380,5190,4970,5490,5080,171,1620,500,3780,10,1,34151257,1776,1.12,0.77,12,1.59,4655.00,6723.00,35500,20230414,-85.35,3970,20240206,30.98,8700,-40.23,20240109,3970,30.98,20240206,35500,-85.35,20230414,3970,30.98,20240206,0.37,N,073570,500,170 억,,636995,N,N,648,N,00,N
20240219,130552,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,5190,-220,5,-4.07,2593828410,489803,35.61,5360,5440,5160,7030,3790,5410,5295.65,1.87,0,-2185,5790,5600,5380,5190,4970,5490,5080,171,1620,500,3780,10,1,34151257,1772,1.11,0.77,12,1.43,4655.00,6723.00,35500,20230414,-85.38,3970,20240206,30.73,8700,-40.34,20240109,3970,30.73,20240206,35500,-85.38,20230414,3970,30.73,20240206,0.37,N,073570,500,170 억,,636995,N,N,648,N,00,N
20240219,120552,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,5280,-130,5,-2.40,2072102640,389758,28.33,5360,5440,5220,7030,3790,5410,5316.38,1.87,0,36435,5790,5600,5380,5190,4970,5490,5080,171,1620,500,3780,10,1,34151257,1803,1.13,0.79,12,1.14,4655.00,6723.00,35500,20230414,-85.13,3970,20240206,33.00,8700,-39.31,20240109,3970,33.00,20240206,35500,-85.13,20230414,3970,33.00,20240206,0.37,N,073570,500,170 억,,636995,N,N,648,N,00,N
20240219,110551,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,5250,-160,5,-2.96,1725004890,323584,23.52,5360,5440,5250,7030,3790,5410,5330.93,1.87,0,30430,5790,5600,5380,5190,4970,5490,5080,171,1620,500,3780,10,1,34151257,1793,1.13,0.78,12,0.95,4655.00,6723.00,35500,20230414,-85.21,3970,20240206,32.24,8700,-39.66,20240109,3970,32.24,20240206,35500,-85.21,20230414,3970,32.24,20240206,0.37,N,073570,500,170 억,,636995,N,N,648,N,00,N
20240219,100545,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,5320,-90,5,-1.66,1213889510,227117,16.51,5360,5440,5260,7030,3790,5410,5344.77,1.87,0,39727,5790,5600,5380,5190,4970,5490,5080,171,1620,500,3780,10,1,34151257,1817,1.14,0.79,12,0.67,4655.00,6723.00,35500,20230414,-85.01,3970,20240206,34.01,8700,-38.85,20240109,3970,34.01,20240206,35500,-85.01,20230414,3970,34.01,20240206,0.37,N,073570,500,170 억,,636995,N,N,648,N,00,N
20240219,090547,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,5300,-110,5,-2.03,328461630,61927,4.50,5360,5360,5260,7030,3790,5410,5303.98,1.87,0,13396,5790,5600,5380,5190,4970,5490,5080,171,1620,500,3780,10,1,34151257,1810,1.14,0.79,12,0.18,4655.00,6723.00,35500,20230414,-85.07,3970,20240206,33.50,8700,-39.08,20240109,3970,33.50,20240206,35500,-85.07,20230414,3970,33.50,20240206,0.37,N,073570,500,170 억,,636995,N,N,648,N,00,N
20240216,160546,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,5410,70,2,1.31,7346998860,1361074,27.84,5500,5570,5160,6940,3740,5340,5398.04,1.73,0,39939,6190,5765,5215,4790,4240,5977,5002,171,1600,500,3730,10,1,34151257,1848,1.16,0.80,12,3.99,4655.00,6723.00,35500,20230414,-84.76,3970,20240206,36.27,8700,-37.82,20240109,3970,36.27,20240206,35500,-84.76,20230414,3970,36.27,20240206,0.37,N,073570,500,170 억,,590698,N,N,648,N,00,N
20240216,150548,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,5420,80,2,1.50,7094560490,1314580,26.89,5500,5570,5160,6940,3740,5340,5396.94,1.73,0,23881,6190,5765,5215,4790,4240,5977,5002,171,1600,500,3730,10,1,34151257,1851,1.16,0.81,12,3.85,4655.00,6723.00,35500,20230414,-84.73,3970,20240206,36.52,8700,-37.70,20240109,3970,36.52,20240206,35500,-84.73,20230414,3970,36.52,20240206,0.37,N,073570,500,170 억,,590698,N,N,3683,N,00,N
20240216,140552,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,5450,110,2,2.06,6587617480,1221230,24.98,5500,5570,5160,6940,3740,5340,5394.36,1.73,0,-1671,6190,5765,5215,4790,4240,5977,5002,171,1600,500,3730,10,1,34151257,1861,1.17,0.81,12,3.58,4655.00,6723.00,35500,20230414,-84.65,3970,20240206,37.28,8700,-37.36,20240109,3970,37.28,20240206,35500,-84.65,20230414,3970,37.28,20240206,0.37,N,073570,500,170 억,,590698,N,N,3683,N,00,N
20240216,130545,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,5390,50,2,0.94,6133244170,1137509,23.27,5500,5570,5160,6940,3740,5340,5391.93,1.73,0,-19619,6190,5765,5215,4790,4240,5977,5002,171,1600,500,3730,10,1,34151257,1841,1.16,0.80,12,3.33,4655.00,6723.00,35500,20230414,-84.82,3970,20240206,35.77,8700,-38.05,20240109,3970,35.77,20240206,35500,-84.82,20230414,3970,35.77,20240206,0.37,N,073570,500,170 억,,590698,N,N,3683,N,00,N
20240216,120547,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,5400,60,2,1.12,5589281830,1036135,21.19,5500,5570,5160,6940,3740,5340,5394.49,1.73,0,-19303,6190,5765,5215,4790,4240,5977,5002,171,1600,500,3730,10,1,34151257,1844,1.16,0.80,12,3.03,4655.00,6723.00,35500,20230414,-84.79,3970,20240206,36.02,8700,-37.93,20240109,3970,36.02,20240206,35500,-84.79,20230414,3970,36.02,20240206,0.37,N,073570,500,170 억,,590698,N,N,3683,N,00,N
20240216,110554,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,5460,120,2,2.25,5271761190,977079,19.99,5500,5570,5160,6940,3740,5340,5395.57,1.73,0,-23674,6190,5765,5215,4790,4240,5977,5002,171,1600,500,3730,10,1,34151257,1865,1.17,0.81,12,2.86,4655.00,6723.00,35500,20230414,-84.62,3970,20240206,37.53,8700,-37.24,20240109,3970,37.53,20240206,35500,-84.62,20230414,3970,37.53,20240206,0.37,N,073570,500,170 억,,590698,N,N,3683,N,00,N
20240216,100547,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,5420,80,2,1.50,4278988070,793222,16.23,5500,5570,5160,6940,3740,5340,5394.61,1.73,0,-475,6190,5765,5215,4790,4240,5977,5002,171,1600,500,3730,10,1,34151257,1851,1.16,0.81,12,2.32,4655.00,6723.00,35500,20230414,-84.73,3970,20240206,36.52,8700,-37.70,20240109,3970,36.52,20240206,35500,-84.73,20230414,3970,36.52,20240206,0.37,N,073570,500,170 억,,590698,N,N,3683,N,00,N
20240216,090540,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,5470,130,2,2.43,1165606800,212188,4.34,5500,5570,5440,6940,3740,5340,5495.10,1.73,0,-35782,6190,5765,5215,4790,4240,5977,5002,171,1600,500,3730,10,1,34151257,1868,1.18,0.81,12,0.62,4655.00,6723.00,35500,20230414,-84.59,3970,20240206,37.78,8700,-37.13,20240109,3970,37.78,20240206,35500,-84.59,20230414,3970,37.78,20240206,0.37,N,073570,500,170 억,,590698,N,N,3683,N,00,N
20240215,160544,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,5340,695,2,14.96,25353872560,4791551,445.33,4780,5640,4665,6030,3255,4645,5291.29,1.96,0,-52388,5091,4867,4611,4387,4131,4980,4500,171,1385,500,3250,10,1,34151257,1824,1.15,0.79,12,14.03,4655.00,6723.00,35500,20230414,-84.96,3970,20240206,34.51,8700,-38.62,20240109,3970,34.51,20240206,35500,-84.96,20230414,3970,34.51,20240206,0.37,N,073570,500,170 억,,669843,N,N,3683,N,00,N
20240215,150548,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,5490,845,2,18.19,23055341990,4368399,406.01,4780,5640,4665,6030,3255,4645,5277.76,1.96,0,-124782,5091,4867,4611,4387,4131,4980,4500,171,1385,500,3250,10,1,34151257,1875,1.18,0.82,12,12.79,4655.00,6723.00,35500,20230414,-84.54,3970,20240206,38.29,8700,-36.90,20240109,3970,38.29,20240206,35500,-84.54,20230414,3970,38.29,20240206,0.37,N,073570,500,170 억,,669843,N,N,4918,N,00,N
20240215,140543,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,5270,625,2,13.46,14438030010,2800946,260.32,4780,5490,4665,6030,3255,4645,5154.70,1.96,0,34976,5091,4867,4611,4387,4131,4980,4500,171,1385,500,3250,10,1,34151257,1800,1.13,0.78,12,8.20,4655.00,6723.00,35500,20230414,-85.15,3970,20240206,32.75,8700,-39.43,20240109,3970,32.75,20240206,35500,-85.15,20230414,3970,32.75,20240206,0.37,N,073570,500,170 억,,669843,N,N,4918,N,00,N
20240215,130539,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,5240,595,2,12.81,13421698140,2607412,242.34,4780,5490,4665,6030,3255,4645,5147.52,1.96,0,45414,5091,4867,4611,4387,4131,4980,4500,171,1385,500,3250,10,1,34151257,1790,1.13,0.78,12,7.63,4655.00,6723.00,35500,20230414,-85.24,3970,20240206,31.99,8700,-39.77,20240109,3970,31.99,20240206,35500,-85.24,20230414,3970,31.99,20240206,0.37,N,073570,500,170 억,,669843,N,N,4918,N,00,N
20240215,120543,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,5230,585,2,12.59,12428572050,2418325,224.76,4780,5490,4665,6030,3255,4645,5139.33,1.96,0,69142,5091,4867,4611,4387,4131,4980,4500,171,1385,500,3250,10,1,34151257,1786,1.12,0.78,12,7.08,4655.00,6723.00,35500,20230414,-85.27,3970,20240206,31.74,8700,-39.89,20240109,3970,31.74,20240206,35500,-85.27,20230414,3970,31.74,20240206,0.37,N,073570,500,170 억,,669843,N,N,4918,N,00,N
20240215,110540,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,5260,615,2,13.24,8302581820,1642892,152.69,4780,5300,4665,6030,3255,4645,5053.64,1.96,0,24677,5091,4867,4611,4387,4131,4980,4500,171,1385,500,3250,10,1,34151257,1796,1.13,0.78,12,4.81,4655.00,6723.00,35500,20230414,-85.18,3970,20240206,32.49,8700,-39.54,20240109,3970,32.49,20240206,35500,-85.18,20230414,3970,32.49,20240206,0.37,N,073570,500,170 억,,669843,N,N,4918,N,00,N
20240215,100539,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,5000,355,2,7.64,5309917100,1062691,98.77,4780,5240,4665,6030,3255,4645,4996.67,1.96,0,40199,5091,4867,4611,4387,4131,4980,4500,171,1385,500,3250,10,1,34151257,1708,1.07,0.74,12,3.11,4655.00,6723.00,35500,20230414,-85.92,3970,20240206,25.94,8700,-42.53,20240109,3970,25.94,20240206,35500,-85.92,20230414,3970,25.94,20240206,0.37,N,073570,500,170 억,,669843,N,N,4918,N,00,N
20240215,090540,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,4680,35,2,0.75,217797135,46161,4.29,4780,4780,4665,6030,3255,4645,4718.21,1.96,0,-18233,5091,4867,4611,4387,4131,4980,4500,171,1385,500,3250,5,1,34151257,1598,1.01,0.70,12,0.14,4655.00,6723.00,35500,20230414,-86.82,3970,20240206,17.88,8700,-46.21,20240109,3970,17.88,20240206,35500,-86.82,20230414,3970,17.88,20240206,0.37,N,073570,500,170 억,,669843,N,N,4918,N,00,N
20240214,160537,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,4645,140,2,3.11,4957196350,1066705,200.70,4400,4835,4355,5850,3155,4505,4647.22,2.12,0,-67017,4761,4632,4526,4397,4291,4580,4345,170,1345,500,3150,5,1,34058361,1582,1.00,0.69,12,3.13,4655.00,6723.00,35500,20230414,-86.92,3970,20240206,17.00,8700,-46.61,20240109,3970,17.00,20240206,35500,-86.92,20230414,3970,17.00,20240206,0.38,N,073570,500,170 억,,720943,N,N,4913,N,00,N
20240214,150538,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,4660,155,2,3.44,4800008940,1032886,194.33,4400,4835,4355,5850,3155,4505,4647.19,2.12,0,-76270,4761,4632,4526,4397,4291,4580,4345,170,1345,500,3150,5,1,34058361,1587,1.00,0.69,12,3.03,4655.00,6723.00,35500,20230414,-86.87,3970,20240206,17.38,8700,-46.44,20240109,3970,17.38,20240206,35500,-86.87,20230414,3970,17.38,20240206,0.38,N,073570,500,170 억,,720943,N,N,18417,N,00,N
20240214,140536,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,4700,195,2,4.33,4291814645,924542,173.95,4400,4835,4355,5850,3155,4505,4642.11,2.12,0,-73655,4761,4632,4526,4397,4291,4580,4345,170,1345,500,3150,5,1,34058361,1601,1.01,0.70,12,2.71,4655.00,6723.00,35500,20230414,-86.76,3970,20240206,18.39,8700,-45.98,20240109,3970,18.39,20240206,35500,-86.76,20230414,3970,18.39,20240206,0.38,N,073570,500,170 억,,720943,N,N,18417,N,00,N
20240214,130536,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,4620,115,2,2.55,1216328055,273226,51.41,4400,4620,4355,5850,3155,4505,4451.71,2.12,0,3766,4761,4632,4526,4397,4291,4580,4345,170,1345,500,3150,5,1,34058361,1573,0.99,0.69,12,0.80,4655.00,6723.00,35500,20230414,-86.99,3970,20240206,16.37,8700,-46.90,20240109,3970,16.37,20240206,35500,-86.99,20230414,3970,16.37,20240206,0.38,N,073570,500,170 억,,720943,N,N,18417,N,00,N
20240214,120533,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,4550,45,2,1.00,974163075,220115,41.41,4400,4550,4355,5850,3155,4505,4425.67,2.12,0,14579,4761,4632,4526,4397,4291,4580,4345,170,1345,500,3150,5,1,34058361,1550,0.98,0.68,12,0.65,4655.00,6723.00,35500,20230414,-87.18,3970,20240206,14.61,8700,-47.70,20240109,3970,14.61,20240206,35500,-87.18,20230414,3970,14.61,20240206,0.38,N,073570,500,170 억,,720943,N,N,18417,N,00,N
20240214,110538,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,4445,-60,5,-1.33,818278345,185322,34.87,4400,4485,4355,5850,3155,4505,4415.40,2.12,0,7343,4761,4632,4526,4397,4291,4580,4345,170,1345,500,3150,5,1,34058361,1514,0.95,0.66,12,0.54,4655.00,6723.00,35500,20230414,-87.48,3970,20240206,11.96,8700,-48.91,20240109,3970,11.96,20240206,35500,-87.48,20230414,3970,11.96,20240206,0.38,N,073570,500,170 억,,720943,N,N,18417,N,00,N
20240214,090530,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,4460,-45,5,-1.00,150770440,34204,6.44,4400,4460,4355,5850,3155,4505,4407.75,2.12,0,406,4761,4632,4526,4397,4291,4580,4345,170,1345,500,3150,5,1,34058361,1519,0.96,0.66,12,0.10,4655.00,6723.00,35500,20230414,-87.44,3970,20240206,12.34,8700,-48.74,20240109,3970,12.34,20240206,35500,-87.44,20230414,3970,12.34,20240206,0.38,N,073570,500,170 억,,720943,N,N,18417,N,00,N
20240213,160531,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,4505,5,2,0.11,2389214200,527584,76.17,4525,4655,4420,5850,3150,4500,4528.61,2.00,0,-2168,4796,4647,4516,4367,4236,4722,4442,170,1350,500,3150,5,1,34058361,1534,0.97,0.67,12,1.55,4655.00,6723.00,35500,20230414,-87.31,3970,20240206,13.48,8700,-48.22,20240109,3970,13.48,20240206,35500,-87.31,20230414,3970,13.48,20240206,0.39,N,073570,500,170 억,,682330,N,N,18417,N,00,N
20240213,150529,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,4530,30,2,0.67,2276530280,502653,72.57,4525,4655,4420,5850,3150,4500,4529.03,2.00,0,-3514,4796,4647,4516,4367,4236,4722,4442,170,1350,500,3150,5,1,34058361,1543,0.97,0.67,12,1.48,4655.00,6723.00,35500,20230414,-87.24,3970,20240206,14.11,8700,-47.93,20240109,3970,14.11,20240206,35500,-87.24,20230414,3970,14.11,20240206,0.39,N,073570,500,170 억,,682330,N,N,3637,N,00,N
20240213,140537,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,4565,65,2,1.44,1976121875,436805,63.06,4525,4655,4420,5850,3150,4500,4524.04,2.00,0,-5862,4796,4647,4516,4367,4236,4722,4442,170,1350,500,3150,5,1,34058361,1555,0.98,0.68,12,1.28,4655.00,6723.00,35500,20230414,-87.14,3970,20240206,14.99,8700,-47.53,20240109,3970,14.99,20240206,35500,-87.14,20230414,3970,14.99,20240206,0.39,N,073570,500,170 억,,682330,N,N,3637,N,00,N
20240213,130529,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,4575,75,2,1.67,1788547400,395765,57.14,4525,4655,4420,5850,3150,4500,4519.22,2.00,0,-10062,4796,4647,4516,4367,4236,4722,4442,170,1350,500,3150,5,1,34058361,1558,0.98,0.68,12,1.16,4655.00,6723.00,35500,20230414,-87.11,3970,20240206,15.24,8700,-47.41,20240109,3970,15.24,20240206,35500,-87.11,20230414,3970,15.24,20240206,0.39,N,073570,500,170 억,,682330,N,N,3637,N,00,N
20240213,120536,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,4545,45,2,1.00,1268283115,282491,40.78,4525,4560,4420,5850,3150,4500,4489.64,2.00,0,-11727,4796,4647,4516,4367,4236,4722,4442,170,1350,500,3150,5,1,34058361,1548,0.98,0.68,12,0.83,4655.00,6723.00,35500,20230414,-87.20,3970,20240206,14.48,8700,-47.76,20240109,3970,14.48,20240206,35500,-87.20,20230414,3970,14.48,20240206,0.39,N,073570,500,170 억,,682330,N,N,3637,N,00,N
20240213,110534,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,4520,20,2,0.44,1066827945,237873,34.34,4525,4560,4420,5850,3150,4500,4484.86,2.00,0,-32241,4796,4647,4516,4367,4236,4722,4442,170,1350,500,3150,5,1,34058361,1539,0.97,0.67,12,0.70,4655.00,6723.00,35500,20230414,-87.27,3970,20240206,13.85,8700,-48.05,20240109,3970,13.85,20240206,35500,-87.27,20230414,3970,13.85,20240206,0.39,N,073570,500,170 억,,682330,N,N,3637,N,00,N
20240213,100441,57,100.00,KSQ150,,기타제조,N,N,N,N, ,N,4495,-5,5,-0.11,833769525,186085,26.87,4525,4560,4420,5850,3150,4500,4480.58,2.00,0,-30392,4796,4647,4516,4367,4236,4722,4442,170,1350,500,3150,5,1,34058361,1531,0.97,0.67,12,0.55,4655.00,6723.00,35500,20230414,-87.34,3970,20240206,13.22,8700,-48.33,20240109,3970,13.22,20240206,35500,-87.34,20230414,3970,13.22,20240206,0.39,N,073570,500,170 억,,682330,N,N,3637,N,00,N