KissMeData/073570/price/prices-20240301.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240329	160629	57	100.00	KSQ150		기타제조	N	N	N	N		N	8170	570	2	7.50	70216349880	8800292	203.99	7670	8400	7350	9880	5320	7600	7978.76	2.49	0	109624	8153	7876	7683	7406	7213	7780	7310	176	2280	500	5320	10	1	35293324	2883	1.76	1.22	12	24.93	4655.00	6723.00	35500	20230414	-76.99	3970	20240206	105.79	8700	-6.09	20240109	3970	105.79	20240206	35500	-76.99	20230414	3970	105.79	20240206	0.13	N	073570	500	176 억		877357	N	N	976	N	00	N
3	20240329	150631	57	100.00	KSQ150		기타제조	N	N	N	N		N	8100	500	2	6.58	67731155300	8495659	196.93	7670	8400	7350	9880	5320	7600	7972.49	2.49	0	91838	8153	7876	7683	7406	7213	7780	7310	176	2280	500	5320	10	1	35293324	2859	1.74	1.20	12	24.07	4655.00	6723.00	35500	20230414	-77.18	3970	20240206	104.03	8700	-6.90	20240109	3970	104.03	20240206	35500	-77.18	20230414	3970	104.03	20240206	0.13	N	073570	500	176 억		877357	N	N	12787	N	00	N
4	20240329	140627	57	100.00	KSQ150		기타제조	N	N	N	N		N	8170	570	2	7.50	52365224620	6626548	153.60	7670	8220	7350	9880	5320	7600	7902.39	2.49	0	55196	8153	7876	7683	7406	7213	7780	7310	176	2280	500	5320	10	1	35293324	2883	1.76	1.22	12	18.78	4655.00	6723.00	35500	20230414	-76.99	3970	20240206	105.79	8700	-6.09	20240109	3970	105.79	20240206	35500	-76.99	20230414	3970	105.79	20240206	0.13	N	073570	500	176 억		877357	N	N	12787	N	00	N
5	20240329	130619	57	100.00	KSQ150		기타제조	N	N	N	N		N	7960	360	2	4.74	38065982480	4863481	112.74	7670	8160	7350	9880	5320	7600	7826.95	2.49	0	2455	8153	7876	7683	7406	7213	7780	7310	176	2280	500	5320	10	1	35293324	2809	1.71	1.18	12	13.78	4655.00	6723.00	35500	20230414	-77.58	3970	20240206	100.50	8700	-8.51	20240109	3970	100.50	20240206	35500	-77.58	20230414	3970	100.50	20240206	0.13	N	073570	500	176 억		877357	N	N	12787	N	00	N
6	20240329	120624	57	100.00	KSQ150		기타제조	N	N	N	N		N	7800	200	2	2.63	24841966450	3208181	74.37	7670	8050	7350	9880	5320	7600	7743.37	2.49	0	-65802	8153	7876	7683	7406	7213	7780	7310	176	2280	500	5320	10	1	35293324	2753	1.68	1.16	12	9.09	4655.00	6723.00	35500	20230414	-78.03	3970	20240206	96.47	8700	-10.34	20240109	3970	96.47	20240206	35500	-78.03	20230414	3970	96.47	20240206	0.13	N	073570	500	176 억		877357	N	N	12787	N	00	N
7	20240329	110617	57	100.00	KSQ150		기타제조	N	N	N	N		N	7610	10	2	0.13	13619632450	1782399	41.32	7670	7850	7350	9880	5320	7600	7641.21	2.49	0	-2391	8153	7876	7683	7406	7213	7780	7310	176	2280	500	5320	10	1	35293324	2686	1.63	1.13	12	5.05	4655.00	6723.00	35500	20230414	-78.56	3970	20240206	91.69	8700	-12.53	20240109	3970	91.69	20240206	35500	-78.56	20230414	3970	91.69	20240206	0.13	N	073570	500	176 억		877357	N	N	12787	N	00	N
8	20240329	100618	57	100.00	KSQ150		기타제조	N	N	N	N		N	7700	100	2	1.32	11743849490	1537258	35.63	7670	7850	7350	9880	5320	7600	7639.51	2.49	0	4267	8153	7876	7683	7406	7213	7780	7310	176	2280	500	5320	10	1	35293324	2718	1.65	1.15	12	4.36	4655.00	6723.00	35500	20230414	-78.31	3970	20240206	93.95	8700	-11.49	20240109	3970	93.95	20240206	35500	-78.31	20230414	3970	93.95	20240206	0.13	N	073570	500	176 억		877357	N	N	12787	N	00	N
9	20240329	090615	57	100.00	KSQ150		기타제조	N	N	N	N		N	7440	-160	5	-2.11	2881961320	380331	8.82	7670	7680	7440	9880	5320	7600	7577.44	2.49	0	-113868	8153	7876	7683	7406	7213	7780	7310	176	2280	500	5320	10	1	35293324	2626	1.60	1.11	12	1.08	4655.00	6723.00	35500	20230414	-79.04	3970	20240206	87.41	8700	-14.48	20240109	3970	87.41	20240206	35500	-79.04	20230414	3970	87.41	20240206	0.13	N	073570	500	176 억		877357	N	N	12787	N	00	N
10	20240328	160622	57	100.00	KSQ150		기타제조	N	N	N	N		N	7600	-80	5	-1.04	33083987430	4290226	27.18	7920	7960	7490	9980	5380	7680	7711.64	2.61	0	-92369	8960	8320	7550	6910	6140	8640	7230	176	2300	500	5370	10	1	35293324	2682	1.63	1.13	12	12.16	4655.00	6723.00	35500	20230414	-78.59	3970	20240206	91.44	8700	-12.64	20240109	3970	91.44	20240206	35500	-78.59	20230414	3970	91.44	20240206	0.13	N	073570	500	176 억		919653	N	N	12787	N	00	N
11	20240328	150623	57	100.00	KSQ150		기타제조	N	N	N	N		N	7610	-70	5	-0.91	32013342160	4149572	26.29	7920	7960	7490	9980	5380	7680	7714.96	2.61	0	-54105	8960	8320	7550	6910	6140	8640	7230	176	2300	500	5370	10	1	35293324	2686	1.63	1.13	12	11.76	4655.00	6723.00	35500	20230414	-78.56	3970	20240206	91.69	8700	-12.53	20240109	3970	91.69	20240206	35500	-78.56	20230414	3970	91.69	20240206	0.13	N	073570	500	176 억		919653	N	N	4322	N	00	N
12	20240328	140615	57	100.00	KSQ150		기타제조	N	N	N	N		N	7710	30	2	0.39	29489740200	3820758	24.21	7920	7960	7490	9980	5380	7680	7718.42	2.61	0	15170	8960	8320	7550	6910	6140	8640	7230	176	2300	500	5370	10	1	35293324	2721	1.66	1.15	12	10.83	4655.00	6723.00	35500	20230414	-78.28	3970	20240206	94.21	8700	-11.38	20240109	3970	94.21	20240206	35500	-78.28	20230414	3970	94.21	20240206	0.13	N	073570	500	176 억		919653	N	N	4322	N	00	N
13	20240328	130613	57	100.00	KSQ150		기타제조	N	N	N	N		N	7650	-30	5	-0.39	26304612060	3409167	21.60	7920	7960	7490	9980	5380	7680	7715.98	2.61	0	-26370	8960	8320	7550	6910	6140	8640	7230	176	2300	500	5370	10	1	35293324	2700	1.64	1.14	12	9.66	4655.00	6723.00	35500	20230414	-78.45	3970	20240206	92.70	8700	-12.07	20240109	3970	92.70	20240206	35500	-78.45	20230414	3970	92.70	20240206	0.13	N	073570	500	176 억		919653	N	N	4322	N	00	N
14	20240328	120619	57	100.00	KSQ150		기타제조	N	N	N	N		N	7690	10	2	0.13	24963224950	3234206	20.49	7920	7960	7490	9980	5380	7680	7718.65	2.61	0	-55963	8960	8320	7550	6910	6140	8640	7230	176	2300	500	5370	10	1	35293324	2714	1.65	1.14	12	9.16	4655.00	6723.00	35500	20230414	-78.34	3970	20240206	93.70	8700	-11.61	20240109	3970	93.70	20240206	35500	-78.34	20230414	3970	93.70	20240206	0.13	N	073570	500	176 억		919653	N	N	4322	N	00	N
15	20240328	110619	57	100.00	KSQ150		기타제조	N	N	N	N		N	7550	-130	5	-1.69	22312298670	2888461	18.30	7920	7960	7490	9980	5380	7680	7724.82	2.61	0	-142749	8960	8320	7550	6910	6140	8640	7230	176	2300	500	5370	10	1	35293324	2665	1.62	1.12	12	8.18	4655.00	6723.00	35500	20230414	-78.73	3970	20240206	90.18	8700	-13.22	20240109	3970	90.18	20240206	35500	-78.73	20230414	3970	90.18	20240206	0.13	N	073570	500	176 억		919653	N	N	4322	N	00	N
16	20240328	100613	57	100.00	KSQ150		기타제조	N	N	N	N		N	7720	40	2	0.52	19229796550	2484612	15.74	7920	7960	7490	9980	5380	7680	7739.85	2.61	0	-190283	8960	8320	7550	6910	6140	8640	7230	176	2300	500	5370	10	1	35293324	2725	1.66	1.15	12	7.04	4655.00	6723.00	35500	20230414	-78.25	3970	20240206	94.46	8700	-11.26	20240109	3970	94.46	20240206	35500	-78.25	20230414	3970	94.46	20240206	0.13	N	073570	500	176 억		919653	N	N	4322	N	00	N
17	20240328	090627	57	100.00	KSQ150		기타제조	N	N	N	N		N	7750	70	2	0.91	7264948520	927488	5.88	7920	7960	7650	9980	5380	7680	7834.96	2.61	0	-209763	8960	8320	7550	6910	6140	8640	7230	176	2300	500	5370	10	1	35293324	2735	1.66	1.15	12	2.63	4655.00	6723.00	35500	20230414	-78.17	3970	20240206	95.21	8700	-10.92	20240109	3970	95.21	20240206	35500	-78.17	20230414	3970	95.21	20240206	0.13	N	073570	500	176 억		919653	N	N	4322	N	00	N
18	20240327	160625	57	100.00	KSQ150		기타제조	N	N	N	N		N	7680	870	2	12.78	120097782980	15705871	1214.71	6850	8190	6780	8850	4770	6810	7646.67	2.14	0	217589	7370	7090	6900	6620	6430	6995	6525	176	2040	500	4760	10	1	35293324	2711	1.65	1.14	12	44.50	4655.00	6723.00	35500	20230414	-78.37	3970	20240206	93.45	8700	-11.72	20240109	3970	93.45	20240206	35500	-78.37	20230414	3970	93.45	20240206	0.15	N	073570	500	176 억		755316	N	N	4322	N	00	N
19	20240327	150626	57	100.00	KSQ150		기타제조	N	N	N	N		N	7670	860	2	12.63	117390764090	15352009	1187.35	6850	8190	6780	8850	4770	6810	7646.63	2.14	0	199658	7370	7090	6900	6620	6430	6995	6525	176	2040	500	4760	10	1	35293324	2707	1.65	1.14	12	43.50	4655.00	6723.00	35500	20230414	-78.39	3970	20240206	93.20	8700	-11.84	20240109	3970	93.20	20240206	35500	-78.39	20230414	3970	93.20	20240206	0.15	N	073570	500	176 억		755316	N	N	8240	N	00	N
20	20240327	140625	57	100.00	KSQ150		기타제조	N	N	N	N		N	7660	850	2	12.48	110065851280	14386617	1112.68	6850	8190	6780	8850	4770	6810	7650.60	2.14	0	13437	7370	7090	6900	6620	6430	6995	6525	176	2040	500	4760	10	1	35293324	2703	1.65	1.14	12	40.76	4655.00	6723.00	35500	20230414	-78.42	3970	20240206	92.95	8700	-11.95	20240109	3970	92.95	20240206	35500	-78.42	20230414	3970	92.95	20240206	0.15	N	073570	500	176 억		755316	N	N	8240	N	00	N
21	20240327	130626	57	100.00	KSQ150		기타제조	N	N	N	N		N	7670	860	2	12.63	101063877620	13211628	1021.81	6850	8190	6780	8850	4770	6810	7649.64	2.14	0	7328	7370	7090	6900	6620	6430	6995	6525	176	2040	500	4760	10	1	35293324	2707	1.65	1.14	12	37.43	4655.00	6723.00	35500	20230414	-78.39	3970	20240206	93.20	8700	-11.84	20240109	3970	93.20	20240206	35500	-78.39	20230414	3970	93.20	20240206	0.15	N	073570	500	176 억		755316	N	N	8240	N	00	N
22	20240327	120627	57	100.00	KSQ150		기타제조	N	N	N	N		N	7940	1130	2	16.59	71017461040	9416437	728.28	6850	7980	6780	8850	4770	6810	7541.89	2.14	0	150007	7370	7090	6900	6620	6430	6995	6525	176	2040	500	4760	10	1	35293324	2802	1.71	1.18	12	26.68	4655.00	6723.00	35500	20230414	-77.63	3970	20240206	100.00	8700	-8.74	20240109	3970	100.00	20240206	35500	-77.63	20230414	3970	100.00	20240206	0.15	N	073570	500	176 억		755316	N	N	8240	N	00	N
23	20240327	110625	57	100.00	KSQ150		기타제조	N	N	N	N		N	7680	870	2	12.78	49312428510	6604868	510.83	6850	7770	6780	8850	4770	6810	7466.11	2.14	0	135206	7370	7090	6900	6620	6430	6995	6525	176	2040	500	4760	10	1	35293324	2711	1.65	1.14	12	18.71	4655.00	6723.00	35500	20230414	-78.37	3970	20240206	93.45	8700	-11.72	20240109	3970	93.45	20240206	35500	-78.37	20230414	3970	93.45	20240206	0.15	N	073570	500	176 억		755316	N	N	8240	N	00	N
24	20240327	100621	57	100.00	KSQ150		기타제조	N	N	N	N		N	7460	650	2	9.54	29212068260	3961601	306.40	6850	7600	6780	8850	4770	6810	7373.86	2.14	0	69589	7370	7090	6900	6620	6430	6995	6525	176	2040	500	4760	10	1	35293324	2633	1.60	1.11	12	11.22	4655.00	6723.00	35500	20230414	-78.99	3970	20240206	87.91	8700	-14.25	20240109	3970	87.91	20240206	35500	-78.99	20230414	3970	87.91	20240206	0.15	N	073570	500	176 억		755316	N	N	8240	N	00	N
25	20240327	090626	57	100.00	KSQ150		기타제조	N	N	N	N		N	6900	90	2	1.32	960357050	139695	10.80	6850	6930	6780	8850	4770	6810	6874.86	2.14	0	15789	7370	7090	6900	6620	6430	6995	6525	176	2040	500	4760	10	1	35293324	2435	1.48	1.03	12	0.40	4655.00	6723.00	35500	20230414	-80.56	3970	20240206	73.80	8700	-20.69	20240109	3970	73.80	20240206	35500	-80.56	20230414	3970	73.80	20240206	0.15	N	073570	500	176 억		755316	N	N	8240	N	00	N
26	20240326	160526	57	100.00	KSQ150		기타제조	N	N	N	N		N	6810	-240	5	-3.40	8777953640	1278221	66.01	7170	7180	6710	9160	4940	7050	6867.39	2.47	0	-109871	7350	7200	6940	6790	6530	7070	6660	176	2110	500	4930	10	1	35293324	2403	1.46	1.01	12	3.62	4655.00	6723.00	35500	20230414	-80.82	3970	20240206	71.54	8700	-21.72	20240109	3970	71.54	20240206	35500	-80.82	20230414	3970	71.54	20240206	0.17	N	073570	500	176 억		871455	N	N	8240	N	00	N
27	20240326	150618	57	100.00	KSQ150		기타제조	N	N	N	N		N	6740	-310	5	-4.40	8483540640	1234790	63.77	7170	7180	6710	9160	4940	7050	6870.43	2.47	0	-105320	7350	7200	6940	6790	6530	7070	6660	176	2110	500	4930	10	1	35293324	2379	1.45	1.00	12	3.50	4655.00	6723.00	35500	20230414	-81.01	3970	20240206	69.77	8700	-22.53	20240109	3970	69.77	20240206	35500	-81.01	20230414	3970	69.77	20240206	0.17	N	073570	500	176 억		871455	N	N	40012	N	00	N
28	20240326	140614	57	100.00	KSQ150		기타제조	N	N	N	N		N	6800	-250	5	-3.55	7456876240	1083001	55.93	7170	7180	6710	9160	4940	7050	6885.38	2.47	0	-96561	7350	7200	6940	6790	6530	7070	6660	176	2110	500	4930	10	1	35293324	2400	1.46	1.01	12	3.07	4655.00	6723.00	35500	20230414	-80.85	3970	20240206	71.28	8700	-21.84	20240109	3970	71.28	20240206	35500	-80.85	20230414	3970	71.28	20240206	0.17	N	073570	500	176 억		871455	N	N	40012	N	00	N
29	20240326	130612	57	100.00	KSQ150		기타제조	N	N	N	N		N	6760	-290	5	-4.11	6551975560	949321	49.02	7170	7180	6730	9160	4940	7050	6901.75	2.47	0	-87355	7350	7200	6940	6790	6530	7070	6660	176	2110	500	4930	10	1	35293324	2386	1.45	1.01	12	2.69	4655.00	6723.00	35500	20230414	-80.96	3970	20240206	70.28	8700	-22.30	20240109	3970	70.28	20240206	35500	-80.96	20230414	3970	70.28	20240206	0.17	N	073570	500	176 억		871455	N	N	40012	N	00	N
30	20240326	120614	57	100.00	KSQ150		기타제조	N	N	N	N		N	6930	-120	5	-1.70	4937636870	712683	36.80	7170	7180	6740	9160	4940	7050	6928.24	2.47	0	-42804	7350	7200	6940	6790	6530	7070	6660	176	2110	500	4930	10	1	35293324	2446	1.49	1.03	12	2.02	4655.00	6723.00	35500	20230414	-80.48	3970	20240206	74.56	8700	-20.34	20240109	3970	74.56	20240206	35500	-80.48	20230414	3970	74.56	20240206	0.17	N	073570	500	176 억		871455	N	N	40012	N	00	N
31	20240326	110609	57	100.00	KSQ150		기타제조	N	N	N	N		N	6910	-140	5	-1.99	4454893010	643029	33.21	7170	7180	6740	9160	4940	7050	6927.98	2.47	0	-58349	7350	7200	6940	6790	6530	7070	6660	176	2110	500	4930	10	1	35293324	2439	1.48	1.03	12	1.82	4655.00	6723.00	35500	20230414	-80.54	3970	20240206	74.06	8700	-20.57	20240109	3970	74.06	20240206	35500	-80.54	20230414	3970	74.06	20240206	0.17	N	073570	500	176 억		871455	N	N	40012	N	00	N
32	20240326	100616	57	100.00	KSQ150		기타제조	N	N	N	N		N	6910	-140	5	-1.99	3754457320	541330	27.96	7170	7180	6740	9160	4940	7050	6935.62	2.47	0	-66229	7350	7200	6940	6790	6530	7070	6660	176	2110	500	4930	10	1	35293324	2439	1.48	1.03	12	1.53	4655.00	6723.00	35500	20230414	-80.54	3970	20240206	74.06	8700	-20.57	20240109	3970	74.06	20240206	35500	-80.54	20230414	3970	74.06	20240206	0.17	N	073570	500	176 억		871455	N	N	40012	N	00	N
33	20240326	090615	57	100.00	KSQ150		기타제조	N	N	N	N		N	6810	-240	5	-3.40	1807376090	259307	13.39	7170	7180	6740	9160	4940	7050	6970.02	2.47	0	-99943	7350	7200	6940	6790	6530	7070	6660	176	2110	500	4930	10	1	35293324	2403	1.46	1.01	12	0.73	4655.00	6723.00	35500	20230414	-80.82	3970	20240206	71.54	8700	-21.72	20240109	3970	71.54	20240206	35500	-80.82	20230414	3970	71.54	20240206	0.17	N	073570	500	176 억		871455	N	N	40012	N	00	N
34	20240325	160635	57	100.00	KSQ150		기타제조	N	N	N	N		N	7050	-30	5	-0.42	12950003250	1886944	66.50	7080	7090	6680	9200	4960	7080	6861.82	2.32	0	121393	7786	7432	7216	6862	6646	7325	6755	176	2120	500	4950	10	1	35293324	2488	1.51	1.05	12	5.35	4655.00	6723.00	35500	20230414	-80.14	3970	20240206	77.58	8700	-18.97	20240109	3970	77.58	20240206	35500	-80.14	20230414	3970	77.58	20240206	0.18	N	073570	500	176 억		819233	N	N	39841	N	00	N
35	20240325	150639	57	100.00	KSQ150		기타제조	N	N	N	N		N	6940	-140	5	-1.98	11624082370	1696875	59.80	7080	7090	6680	9200	4960	7080	6850.12	2.32	0	80081	7786	7432	7216	6862	6646	7325	6755	176	2120	500	4950	10	1	35293324	2449	1.49	1.03	12	4.81	4655.00	6723.00	35500	20230414	-80.45	3970	20240206	74.81	8700	-20.23	20240109	3970	74.81	20240206	35500	-80.45	20230414	3970	74.81	20240206	0.18	N	073570	500	176 억		819233	N	N	1867	N	00	N
36	20240325	140637	57	100.00	KSQ150		기타제조	N	N	N	N		N	6820	-260	5	-3.67	10044114220	1468533	51.75	7080	7090	6680	9200	4960	7080	6839.36	2.32	0	63210	7786	7432	7216	6862	6646	7325	6755	176	2120	500	4950	10	1	35293324	2407	1.47	1.01	12	4.16	4655.00	6723.00	35500	20230414	-80.79	3970	20240206	71.79	8700	-21.61	20240109	3970	71.79	20240206	35500	-80.79	20230414	3970	71.79	20240206	0.18	N	073570	500	176 억		819233	N	N	1867	N	00	N
37	20240325	130640	57	100.00	KSQ150		기타제조	N	N	N	N		N	6850	-230	5	-3.25	9113953850	1332116	46.95	7080	7090	6680	9200	4960	7080	6841.50	2.32	0	96450	7786	7432	7216	6862	6646	7325	6755	176	2120	500	4950	10	1	35293324	2418	1.47	1.02	12	3.77	4655.00	6723.00	35500	20230414	-80.70	3970	20240206	72.54	8700	-21.26	20240109	3970	72.54	20240206	35500	-80.70	20230414	3970	72.54	20240206	0.18	N	073570	500	176 억		819233	N	N	1867	N	00	N
38	20240325	120640	57	100.00	KSQ150		기타제조	N	N	N	N		N	6830	-250	5	-3.53	8423897750	1231555	43.40	7080	7090	6680	9200	4960	7080	6839.82	2.32	0	77307	7786	7432	7216	6862	6646	7325	6755	176	2120	500	4950	10	1	35293324	2411	1.47	1.02	12	3.49	4655.00	6723.00	35500	20230414	-80.76	3970	20240206	72.04	8700	-21.49	20240109	3970	72.04	20240206	35500	-80.76	20230414	3970	72.04	20240206	0.18	N	073570	500	176 억		819233	N	N	1867	N	00	N
39	20240325	110638	57	100.00	KSQ150		기타제조	N	N	N	N		N	6840	-240	5	-3.39	7815977890	1142433	40.26	7080	7090	6680	9200	4960	7080	6841.27	2.32	0	71959	7786	7432	7216	6862	6646	7325	6755	176	2120	500	4950	10	1	35293324	2414	1.47	1.02	12	3.24	4655.00	6723.00	35500	20230414	-80.73	3970	20240206	72.29	8700	-21.38	20240109	3970	72.29	20240206	35500	-80.73	20230414	3970	72.29	20240206	0.18	N	073570	500	176 억		819233	N	N	1867	N	00	N
40	20240325	100638	57	100.00	KSQ150		기타제조	N	N	N	N		N	6920	-160	5	-2.26	6050136880	885266	31.20	7080	7090	6680	9200	4960	7080	6833.92	2.32	0	98186	7786	7432	7216	6862	6646	7325	6755	176	2120	500	4950	10	1	35293324	2442	1.49	1.03	12	2.51	4655.00	6723.00	35500	20230414	-80.51	3970	20240206	74.31	8700	-20.46	20240109	3970	74.31	20240206	35500	-80.51	20230414	3970	74.31	20240206	0.18	N	073570	500	176 억		819233	N	N	1867	N	00	N
41	20240325	090640	57	100.00	KSQ150		기타제조	N	N	N	N		N	6760	-320	5	-4.52	1632914410	238704	8.41	7080	7090	6750	9200	4960	7080	6839.54	2.32	0	-24210	7786	7432	7216	6862	6646	7325	6755	176	2120	500	4950	10	1	35293324	2386	1.45	1.01	12	0.68	4655.00	6723.00	35500	20230414	-80.96	3970	20240206	70.28	8700	-22.30	20240109	3970	70.28	20240206	35500	-80.96	20230414	3970	70.28	20240206	0.18	N	073570	500	176 억		819233	N	N	1867	N	00	N
42	20240322	160638	54	100.00	KSQ150		기타제조	N	N	N	N		N	7080	-130	5	-1.80	20557599410	2816746	47.99	7480	7570	7000	9370	5050	7210	7298.65	2.61	0	-105007	7956	7582	7376	7002	6796	7480	6900	176	2160	500	5040	10	1	35293324	2499	1.52	1.05	12	7.98	4655.00	6723.00	35500	20230414	-80.06	3970	20240206	78.34	8700	-18.62	20240109	3970	78.34	20240206	35500	-80.06	20230414	3970	78.34	20240206	0.22	N	073570	500	176 억		921760	N	N	1867	N	01	N
43	20240322	150640	54	100.00	KSQ150		기타제조	N	N	N	N		N	7090	-120	5	-1.66	19977585320	2734789	46.60	7480	7570	7000	9370	5050	7210	7304.98	2.61	0	-97667	7956	7582	7376	7002	6796	7480	6900	176	2160	500	5040	10	1	35293324	2502	1.52	1.05	12	7.75	4655.00	6723.00	35500	20230414	-80.03	3970	20240206	78.59	8700	-18.51	20240109	3970	78.59	20240206	35500	-80.03	20230414	3970	78.59	20240206	0.22	N	073570	500	176 억		921760	N	N	13661	N	01	N
44	20240322	140634	54	100.00	KSQ150		기타제조	N	N	N	N		N	7130	-80	5	-1.11	18938312820	2588061	44.10	7480	7570	7000	9370	5050	7210	7317.57	2.61	0	-83313	7956	7582	7376	7002	6796	7480	6900	176	2160	500	5040	10	1	35293324	2516	1.53	1.06	12	7.33	4655.00	6723.00	35500	20230414	-79.92	3970	20240206	79.60	8700	-18.05	20240109	3970	79.60	20240206	35500	-79.92	20230414	3970	79.60	20240206	0.22	N	073570	500	176 억		921760	N	N	13661	N	01	N
45	20240322	130637	54	100.00	KSQ150		기타제조	N	N	N	N		N	7040	-170	5	-2.36	18037775530	2461073	41.93	7480	7570	7000	9370	5050	7210	7329.23	2.61	0	-71579	7956	7582	7376	7002	6796	7480	6900	176	2160	500	5040	10	1	35293324	2485	1.51	1.05	12	6.97	4655.00	6723.00	35500	20230414	-80.17	3970	20240206	77.33	8700	-19.08	20240109	3970	77.33	20240206	35500	-80.17	20230414	3970	77.33	20240206	0.22	N	073570	500	176 억		921760	N	N	13661	N	01	N
46	20240322	120632	54	100.00	KSQ150		기타제조	N	N	N	N		N	7200	-10	5	-0.14	15653237500	2125404	36.21	7480	7570	7150	9370	5050	7210	7364.83	2.61	0	-39439	7956	7582	7376	7002	6796	7480	6900	176	2160	500	5040	10	1	35293324	2541	1.55	1.07	12	6.02	4655.00	6723.00	35500	20230414	-79.72	3970	20240206	81.36	8700	-17.24	20240109	3970	81.36	20240206	35500	-79.72	20230414	3970	81.36	20240206	0.22	N	073570	500	176 억		921760	N	N	13661	N	01	N
47	20240322	110639	54	100.00	KSQ150		기타제조	N	N	N	N		N	7290	80	2	1.11	13755763080	1862361	31.73	7480	7570	7150	9370	5050	7210	7386.20	2.61	0	-35530	7956	7582	7376	7002	6796	7480	6900	176	2160	500	5040	10	1	35293324	2573	1.57	1.08	12	5.28	4655.00	6723.00	35500	20230414	-79.46	3970	20240206	83.63	8700	-16.21	20240109	3970	83.63	20240206	35500	-79.46	20230414	3970	83.63	20240206	0.22	N	073570	500	176 억		921760	N	N	13661	N	01	N
48	20240322	100633	54	100.00	KSQ150		기타제조	N	N	N	N		N	7430	220	2	3.05	11953589020	1617077	27.55	7480	7570	7150	9370	5050	7210	7392.10	2.61	0	-31699	7956	7582	7376	7002	6796	7480	6900	176	2160	500	5040	10	1	35293324	2622	1.60	1.11	12	4.58	4655.00	6723.00	35500	20230414	-79.07	3970	20240206	87.15	8700	-14.60	20240109	3970	87.15	20240206	35500	-79.07	20230414	3970	87.15	20240206	0.22	N	073570	500	176 억		921760	N	N	13661	N	01	N
49	20240322	090631	54	100.00	KSQ150		기타제조	N	N	N	N		N	7260	50	2	0.69	3642571490	491959	8.38	7480	7550	7230	9370	5050	7210	7404.22	2.61	0	-120814	7956	7582	7376	7002	6796	7480	6900	176	2160	500	5040	10	1	35293324	2562	1.56	1.08	12	1.39	4655.00	6723.00	35500	20230414	-79.55	3970	20240206	82.87	8700	-16.55	20240109	3970	82.87	20240206	35500	-79.55	20230414	3970	82.87	20240206	0.22	N	073570	500	176 억		921760	N	N	13661	N	01	N
50	20240321	160637	57	100.00	KSQ150		기타제조	N	N	N	N		N	7210	180	2	2.56	42468412580	5696400	136.94	7220	7750	7170	9130	4930	7030	7455.41	2.77	0	-46667	7676	7352	7166	6842	6656	7260	6750	176	2100	500	4920	10	1	35293324	2545	1.55	1.07	12	16.14	4655.00	6723.00	35500	20230414	-79.69	3970	20240206	81.61	8700	-17.13	20240109	3970	81.61	20240206	35500	-79.69	20230414	3970	81.61	20240206	0.25	N	073570	500	176 억		977501	N	N	13661	N	00	N
51	20240321	150634	57	100.00	KSQ150		기타제조	N	N	N	N		N	7280	250	2	3.56	41140038410	5512668	132.52	7220	7750	7210	9130	4930	7030	7462.83	2.77	0	-53438	7676	7352	7166	6842	6656	7260	6750	176	2100	500	4920	10	1	35293324	2569	1.56	1.08	12	15.62	4655.00	6723.00	35500	20230414	-79.49	3970	20240206	83.38	8700	-16.32	20240109	3970	83.38	20240206	35500	-79.49	20230414	3970	83.38	20240206	0.25	N	073570	500	176 억		977501	N	N	22	N	00	N
52	20240321	140634	57	100.00	KSQ150		기타제조	N	N	N	N		N	7370	340	2	4.84	39125641860	5236552	125.89	7220	7750	7210	9130	4930	7030	7471.65	2.77	0	-63992	7676	7352	7166	6842	6656	7260	6750	176	2100	500	4920	10	1	35293324	2601	1.58	1.10	12	14.84	4655.00	6723.00	35500	20230414	-79.24	3970	20240206	85.64	8700	-15.29	20240109	3970	85.64	20240206	35500	-79.24	20230414	3970	85.64	20240206	0.25	N	073570	500	176 억		977501	N	N	22	N	00	N
53	20240321	130626	57	100.00	KSQ150		기타제조	N	N	N	N		N	7400	370	2	5.26	36981442440	4945637	118.89	7220	7750	7210	9130	4930	7030	7477.60	2.77	0	-68213	7676	7352	7166	6842	6656	7260	6750	176	2100	500	4920	10	1	35293324	2612	1.59	1.10	12	14.01	4655.00	6723.00	35500	20230414	-79.15	3970	20240206	86.40	8700	-14.94	20240109	3970	86.40	20240206	35500	-79.15	20230414	3970	86.40	20240206	0.25	N	073570	500	176 억		977501	N	N	22	N	00	N
54	20240321	120633	57	100.00	KSQ150		기타제조	N	N	N	N		N	7490	460	2	6.54	34547220680	4619000	111.04	7220	7750	7210	9130	4930	7030	7479.38	2.77	0	-64976	7676	7352	7166	6842	6656	7260	6750	176	2100	500	4920	10	1	35293324	2643	1.61	1.11	12	13.09	4655.00	6723.00	35500	20230414	-78.90	3970	20240206	88.66	8700	-13.91	20240109	3970	88.66	20240206	35500	-78.90	20230414	3970	88.66	20240206	0.25	N	073570	500	176 억		977501	N	N	22	N	00	N
55	20240321	110631	57	100.00	KSQ150		기타제조	N	N	N	N		N	7380	350	2	4.98	31729770550	4240371	101.94	7220	7750	7210	9130	4930	7030	7482.79	2.77	0	-142784	7676	7352	7166	6842	6656	7260	6750	176	2100	500	4920	10	1	35293324	2605	1.59	1.10	12	12.01	4655.00	6723.00	35500	20230414	-79.21	3970	20240206	85.89	8700	-15.17	20240109	3970	85.89	20240206	35500	-79.21	20230414	3970	85.89	20240206	0.25	N	073570	500	176 억		977501	N	N	22	N	00	N
56	20240321	100635	57	100.00	KSQ150		기타제조	N	N	N	N		N	7340	310	2	4.41	28682798410	3827333	92.01	7220	7750	7210	9130	4930	7030	7494.21	2.77	0	-190304	7676	7352	7166	6842	6656	7260	6750	176	2100	500	4920	10	1	35293324	2591	1.58	1.09	12	10.84	4655.00	6723.00	35500	20230414	-79.32	3970	20240206	84.89	8700	-15.63	20240109	3970	84.89	20240206	35500	-79.32	20230414	3970	84.89	20240206	0.25	N	073570	500	176 억		977501	N	N	22	N	00	N
57	20240321	090637	57	100.00	KSQ150		기타제조	N	N	N	N		N	7590	560	2	7.97	8214040290	1100914	26.47	7220	7640	7210	9130	4930	7030	7461.14	2.77	0	61791	7676	7352	7166	6842	6656	7260	6750	176	2100	500	4920	10	1	35293324	2679	1.63	1.13	12	3.12	4655.00	6723.00	35500	20230414	-78.62	3970	20240206	91.18	8700	-12.76	20240109	3970	91.18	20240206	35500	-78.62	20230414	3970	91.18	20240206	0.25	N	073570	500	176 억		977501	N	N	22	N	00	N
58	20240320	160627	57	100.00	KSQ150		기타제조	N	N	N	N		N	7030	-170	5	-2.36	29274709530	4062483	22.27	7490	7490	6980	9360	5040	7200	7206.57	2.10	0	223369	8406	7802	7226	6622	6046	8105	6925	176	2160	500	5040	10	1	35293324	2481	1.51	1.05	12	11.51	4655.00	6723.00	35500	20230414	-80.20	3970	20240206	77.08	8700	-19.20	20240109	3970	77.08	20240206	35500	-80.20	20230414	3970	77.08	20240206	0.24	N	073570	500	176 억		740007	N	N	22	N	00	N
59	20240320	150629	57	100.00	KSQ150		기타제조	N	N	N	N		N	7080	-120	5	-1.67	28147698850	3902857	21.40	7490	7490	6980	9360	5040	7200	7212.08	2.10	0	216311	8406	7802	7226	6622	6046	8105	6925	176	2160	500	5040	10	1	35293324	2499	1.52	1.05	12	11.06	4655.00	6723.00	35500	20230414	-80.06	3970	20240206	78.34	8700	-18.62	20240109	3970	78.34	20240206	35500	-80.06	20230414	3970	78.34	20240206	0.24	N	073570	500	176 억		740007	N	N	2706	N	00	N
60	20240320	140633	57	100.00	KSQ150		기타제조	N	N	N	N		N	7030	-170	5	-2.36	25899479100	3583250	19.65	7490	7490	7030	9360	5040	7200	7227.93	2.10	0	157089	8406	7802	7226	6622	6046	8105	6925	176	2160	500	5040	10	1	35293324	2481	1.51	1.05	12	10.15	4655.00	6723.00	35500	20230414	-80.20	3970	20240206	77.08	8700	-19.20	20240109	3970	77.08	20240206	35500	-80.20	20230414	3970	77.08	20240206	0.24	N	073570	500	176 억		740007	N	N	2706	N	00	N
61	20240320	130635	57	100.00	KSQ150		기타제조	N	N	N	N		N	7120	-80	5	-1.11	24635986050	3404771	18.67	7490	7490	7050	9360	5040	7200	7235.73	2.10	0	139603	8406	7802	7226	6622	6046	8105	6925	176	2160	500	5040	10	1	35293324	2513	1.53	1.06	12	9.65	4655.00	6723.00	35500	20230414	-79.94	3970	20240206	79.35	8700	-18.16	20240109	3970	79.35	20240206	35500	-79.94	20230414	3970	79.35	20240206	0.24	N	073570	500	176 억		740007	N	N	2706	N	00	N
62	20240320	120627	57	100.00	KSQ150		기타제조	N	N	N	N		N	7100	-100	5	-1.39	22695932750	3131989	17.17	7490	7490	7050	9360	5040	7200	7246.50	2.10	0	102501	8406	7802	7226	6622	6046	8105	6925	176	2160	500	5040	10	1	35293324	2506	1.53	1.06	12	8.87	4655.00	6723.00	35500	20230414	-80.00	3970	20240206	78.84	8700	-18.39	20240109	3970	78.84	20240206	35500	-80.00	20230414	3970	78.84	20240206	0.24	N	073570	500	176 억		740007	N	N	2706	N	00	N
63	20240320	110629	57	100.00	KSQ150		기타제조	N	N	N	N		N	7180	-20	5	-0.28	21018182350	2897364	15.89	7490	7490	7050	9360	5040	7200	7254.26	2.10	0	88517	8406	7802	7226	6622	6046	8105	6925	176	2160	500	5040	10	1	35293324	2534	1.54	1.07	12	8.21	4655.00	6723.00	35500	20230414	-79.77	3970	20240206	80.86	8700	-17.47	20240109	3970	80.86	20240206	35500	-79.77	20230414	3970	80.86	20240206	0.24	N	073570	500	176 억		740007	N	N	2706	N	00	N
64	20240320	100627	57	100.00	KSQ150		기타제조	N	N	N	N		N	7280	80	2	1.11	17962871070	2472630	13.56	7490	7490	7050	9360	5040	7200	7264.70	2.10	0	54457	8406	7802	7226	6622	6046	8105	6925	176	2160	500	5040	10	1	35293324	2569	1.56	1.08	12	7.01	4655.00	6723.00	35500	20230414	-79.49	3970	20240206	83.38	8700	-16.32	20240109	3970	83.38	20240206	35500	-79.49	20230414	3970	83.38	20240206	0.24	N	073570	500	176 억		740007	N	N	2706	N	00	N
65	20240320	090626	57	100.00	KSQ150		기타제조	N	N	N	N		N	7450	250	2	3.47	5402303840	730647	4.01	7490	7490	7280	9360	5040	7200	7394.04	2.10	0	-184754	8406	7802	7226	6622	6046	8105	6925	176	2160	500	5040	10	1	35293324	2629	1.60	1.11	12	2.07	4655.00	6723.00	35500	20230414	-79.01	3970	20240206	87.66	8700	-14.37	20240109	3970	87.66	20240206	35500	-79.01	20230414	3970	87.66	20240206	0.24	N	073570	500	176 억		740007	N	N	2706	N	00	N
66	20240319	160620	57	100.00	KSQ150		기타제조	N	N	N	N		N	7200	180	2	2.56	132226090710	18152297	118.63	6880	7830	6650	9120	4920	7020	7284.30	3.36	0	-455945	7980	7500	6540	6060	5100	7740	6300	176	2100	500	4910	10	1	35293324	2541	1.55	1.07	12	51.43	4655.00	6723.00	35500	20230414	-79.72	3970	20240206	81.36	8700	-17.24	20240109	3970	81.36	20240206	35500	-79.72	20230414	3970	81.36	20240206	0.25	N	073570	500	176 억		1184686	N	N	2706	N	00	N
67	20240319	150629	57	100.00	KSQ150		기타제조	N	N	N	N		N	7130	110	2	1.57	129422300670	17761020	116.07	6880	7830	6650	9120	4920	7020	7286.87	3.36	0	-501862	7980	7500	6540	6060	5100	7740	6300	176	2100	500	4910	10	1	35293324	2516	1.53	1.06	12	50.32	4655.00	6723.00	35500	20230414	-79.92	3970	20240206	79.60	8700	-18.05	20240109	3970	79.60	20240206	35500	-79.92	20230414	3970	79.60	20240206	0.25	N	073570	500	176 억		1184686	N	N	420	N	00	N
68	20240319	140629	57	100.00	KSQ150		기타제조	N	N	N	N		N	7110	90	2	1.28	124935578210	17127326	111.93	6880	7830	6650	9120	4920	7020	7294.52	3.36	0	-635794	7980	7500	6540	6060	5100	7740	6300	176	2100	500	4910	10	1	35293324	2509	1.53	1.06	12	48.53	4655.00	6723.00	35500	20230414	-79.97	3970	20240206	79.09	8700	-18.28	20240109	3970	79.09	20240206	35500	-79.97	20230414	3970	79.09	20240206	0.25	N	073570	500	176 억		1184686	N	N	420	N	00	N
69	20240319	130600	57	100.00	KSQ150		기타제조	N	N	N	N		N	7230	210	2	2.99	120870512210	16558418	108.21	6880	7830	6650	9120	4920	7020	7299.64	3.36	0	-612823	7980	7500	6540	6060	5100	7740	6300	176	2100	500	4910	10	1	35293324	2552	1.55	1.08	12	46.92	4655.00	6723.00	35500	20230414	-79.63	3970	20240206	82.12	8700	-16.90	20240109	3970	82.12	20240206	35500	-79.63	20230414	3970	82.12	20240206	0.25	N	073570	500	176 억		1184686	N	N	420	N	00	N
70	20240319	120626	57	100.00	KSQ150		기타제조	N	N	N	N		N	7230	210	2	2.99	111980730950	15309276	100.05	6880	7830	6650	9120	4920	7020	7314.57	3.36	0	-662793	7980	7500	6540	6060	5100	7740	6300	176	2100	500	4910	10	1	35293324	2552	1.55	1.08	12	43.38	4655.00	6723.00	35500	20230414	-79.63	3970	20240206	82.12	8700	-16.90	20240109	3970	82.12	20240206	35500	-79.63	20230414	3970	82.12	20240206	0.25	N	073570	500	176 억		1184686	N	N	420	N	00	N
71	20240319	110624	57	100.00	KSQ150		기타제조	N	N	N	N		N	7370	350	2	4.99	100509743080	13721417	89.67	6880	7830	6650	9120	4920	7020	7325.03	3.36	0	-758337	7980	7500	6540	6060	5100	7740	6300	176	2100	500	4910	10	1	35293324	2601	1.58	1.10	12	38.88	4655.00	6723.00	35500	20230414	-79.24	3970	20240206	85.64	8700	-15.29	20240109	3970	85.64	20240206	35500	-79.24	20230414	3970	85.64	20240206	0.25	N	073570	500	176 억		1184686	N	N	420	N	00	N
72	20240319	100628	57	100.00	KSQ150		기타제조	N	N	N	N		N	7780	760	2	10.83	71851063850	9912470	64.78	6880	7830	6650	9120	4920	7020	7248.55	3.36	0	-479300	7980	7500	6540	6060	5100	7740	6300	176	2100	500	4910	10	1	35293324	2746	1.67	1.16	12	28.09	4655.00	6723.00	35500	20230414	-78.08	3970	20240206	95.97	8700	-10.57	20240109	3970	95.97	20240206	35500	-78.08	20230414	3970	95.97	20240206	0.25	N	073570	500	176 억		1184686	N	N	420	N	00	N
73	20240319	090627	57	100.00	KSQ150		기타제조	N	N	N	N		N	6680	-340	5	-4.84	9466374090	1395910	9.12	6880	6910	6650	9120	4920	7020	6781.50	3.36	0	-3217	7980	7500	6540	6060	5100	7740	6300	176	2100	500	4910	10	1	35293324	2358	1.44	0.99	12	3.96	4655.00	6723.00	35500	20230414	-81.18	3970	20240206	68.26	8700	-23.22	20240109	3970	68.26	20240206	35500	-81.18	20230414	3970	68.26	20240206	0.25	N	073570	500	176 억		1184686	N	N	420	N	00	N
74	20240318	160622	57	100.00	KSQ150		기타제조	N	N	N	N		N	7020	1620	1	30.00	102689159570	15286394	2324.13	5630	7020	5580	7020	3780	5400	6717.60	1.82	0	559556	5666	5532	5416	5282	5166	5475	5225	175	1620	500	3780	10	1	35074749	2462	1.51	1.04	12	43.58	4655.00	6723.00	35500	20230414	-80.23	3970	20240206	76.83	8700	-19.31	20240109	3970	76.83	20240206	35500	-80.23	20230414	3970	76.83	20240206	0.26	N	073570	500	175 억		637707	N	N	420	N	00	N
75	20240318	150625	57	100.00	KSQ150		기타제조	N	N	N	N		N	6920	1520	2	28.15	97035876250	14476288	2200.96	5630	7020	5580	7020	3780	5400	6703.09	1.82	0	581974	5666	5532	5416	5282	5166	5475	5225	175	1620	500	3780	10	1	35074749	2427	1.49	1.03	12	41.27	4655.00	6723.00	35500	20230414	-80.51	3970	20240206	74.31	8700	-20.46	20240109	3970	74.31	20240206	35500	-80.51	20230414	3970	74.31	20240206	0.26	N	073570	500	175 억		637707	N	N	746	N	00	N
76	20240318	140623	57	100.00	KSQ150		기타제조	N	N	N	N		N	6860	1460	2	27.04	78779061810	11856665	1802.68	5630	7020	5580	7020	3780	5400	6644.29	1.82	0	543581	5666	5532	5416	5282	5166	5475	5225	175	1620	500	3780	10	1	35074749	2406	1.47	1.02	12	33.80	4655.00	6723.00	35500	20230414	-80.68	3970	20240206	72.80	8700	-21.15	20240109	3970	72.80	20240206	35500	-80.68	20230414	3970	72.80	20240206	0.26	N	073570	500	175 억		637707	N	N	746	N	00	N
77	20240318	130623	57	100.00	KSQ150		기타제조	N	N	N	N		N	6890	1490	2	27.59	74441425880	11227296	1706.99	5630	7020	5580	7020	3780	5400	6630.40	1.82	0	588150	5666	5532	5416	5282	5166	5475	5225	175	1620	500	3780	10	1	35074749	2417	1.48	1.02	12	32.01	4655.00	6723.00	35500	20230414	-80.59	3970	20240206	73.55	8700	-20.80	20240109	3970	73.55	20240206	35500	-80.59	20230414	3970	73.55	20240206	0.26	N	073570	500	175 억		637707	N	N	746	N	00	N
78	20240318	120620	57	100.00	KSQ150		기타제조	N	N	N	N		N	6960	1560	2	28.89	63458273500	9628746	1463.95	5630	7020	5580	7020	3780	5400	6590.50	1.82	0	574343	5666	5532	5416	5282	5166	5475	5225	175	1620	500	3780	10	1	35074749	2441	1.50	1.04	12	27.45	4655.00	6723.00	35500	20230414	-80.39	3970	20240206	75.31	8700	-20.00	20240109	3970	75.31	20240206	35500	-80.39	20230414	3970	75.31	20240206	0.26	N	073570	500	175 억		637707	N	N	746	N	00	N
79	20240318	110624	57	100.00	KSQ150		기타제조	N	N	N	N		N	6670	1270	2	23.52	42120270020	6552361	996.22	5630	6970	5580	7020	3780	5400	6428.26	1.82	0	380245	5666	5532	5416	5282	5166	5475	5225	175	1620	500	3780	10	1	35074749	2339	1.43	0.99	12	18.68	4655.00	6723.00	35500	20230414	-81.21	3970	20240206	68.01	8700	-23.33	20240109	3970	68.01	20240206	35500	-81.21	20230414	3970	68.01	20240206	0.26	N	073570	500	175 억		637707	N	N	746	N	00	N
80	20240318	100623	57	100.00	KSQ150		기타제조	N	N	N	N		N	6300	900	2	16.67	16953579320	2769558	421.08	5630	6390	5580	7020	3780	5400	6121.40	1.82	0	333974	5666	5532	5416	5282	5166	5475	5225	175	1620	500	3780	10	1	35074749	2210	1.35	0.94	12	7.90	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	0.26	N	073570	500	175 억		637707	N	N	746	N	00	N
81	20240318	090621	57	100.00	KSQ150		기타제조	N	N	N	N		N	5900	500	2	9.26	1182190820	206462	31.39	5630	5900	5580	7020	3780	5400	5725.95	1.82	0	-5342	5666	5532	5416	5282	5166	5475	5225	175	1620	500	3780	10	1	35074749	2069	1.27	0.88	12	0.59	4655.00	6723.00	35500	20230414	-83.38	3970	20240206	48.61	8700	-32.18	20240109	3970	48.61	20240206	35500	-83.38	20230414	3970	48.61	20240206	0.26	N	073570	500	175 억		637707	N	N	746	N	00	N
82	20240315	160616	57	100.00	KSQ150		기타제조	N	N	N	N		N	5400	-180	5	-3.23	3505652650	653339	96.09	5550	5550	5300	7250	3910	5580	5365.27	1.61	0	55164	6033	5806	5673	5446	5313	5740	5380	175	1670	500	3900	10	1	35074749	1894	1.16	0.80	12	1.86	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	0.30	N	073570	500	175 억		564429	N	N	746	N	00	N
83	20240315	150553	57	100.00	KSQ150		기타제조	N	N	N	N		N	5400	-180	5	-3.23	3331989360	621179	91.36	5550	5550	5300	7250	3910	5580	5363.52	1.61	0	56117	6033	5806	5673	5446	5313	5740	5380	175	1670	500	3900	10	1	35074749	1894	1.16	0.80	12	1.77	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	0.30	N	073570	500	175 억		564429	N	N	141	N	00	N
84	20240315	140544	57	100.00	KSQ150		기타제조	N	N	N	N		N	5320	-260	5	-4.66	2938862360	547491	80.52	5550	5550	5300	7250	3910	5580	5367.36	1.61	0	30167	6033	5806	5673	5446	5313	5740	5380	175	1670	500	3900	10	1	35074749	1866	1.14	0.79	12	1.56	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	0.30	N	073570	500	175 억		564429	N	N	141	N	00	N
85	20240315	130619	57	100.00	KSQ150		기타제조	N	N	N	N		N	5340	-240	5	-4.30	2676686280	498284	73.28	5550	5550	5300	7250	3910	5580	5371.26	1.61	0	28853	6033	5806	5673	5446	5313	5740	5380	175	1670	500	3900	10	1	35074749	1873	1.15	0.79	12	1.42	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	0.30	N	073570	500	175 억		564429	N	N	141	N	00	N
86	20240315	120618	57	100.00	KSQ150		기타제조	N	N	N	N		N	5340	-240	5	-4.30	2351691790	437383	64.33	5550	5550	5300	7250	3910	5580	5376.12	1.61	0	45303	6033	5806	5673	5446	5313	5740	5380	175	1670	500	3900	10	1	35074749	1873	1.15	0.79	12	1.25	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	0.30	N	073570	500	175 억		564429	N	N	141	N	00	N
87	20240315	110612	57	100.00	KSQ150		기타제조	N	N	N	N		N	5350	-230	5	-4.12	1834857480	340435	50.07	5550	5550	5320	7250	3910	5580	5389.01	1.61	0	54832	6033	5806	5673	5446	5313	5740	5380	175	1670	500	3900	10	1	35074749	1876	1.15	0.80	12	0.97	4655.00	6723.00	35500	20230414	-84.93	3970	20240206	34.76	8700	-38.51	20240109	3970	34.76	20240206	35500	-84.93	20230414	3970	34.76	20240206	0.30	N	073570	500	175 억		564429	N	N	141	N	00	N
88	20240315	100617	57	100.00	KSQ150		기타제조	N	N	N	N		N	5390	-190	5	-3.41	1334626650	247537	36.41	5550	5550	5320	7250	3910	5580	5390.62	1.61	0	42148	6033	5806	5673	5446	5313	5740	5380	175	1670	500	3900	10	1	35074749	1891	1.16	0.80	12	0.71	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	0.30	N	073570	500	175 억		564429	N	N	141	N	00	N
89	20240315	090619	57	100.00	KSQ150		기타제조	N	N	N	N		N	5430	-150	5	-2.69	353760820	65012	9.56	5550	5550	5370	7250	3910	5580	5438.62	1.61	0	-2592	6033	5806	5673	5446	5313	5740	5380	175	1670	500	3900	10	1	35074749	1905	1.17	0.81	12	0.19	4655.00	6723.00	35500	20230414	-84.70	3970	20240206	36.78	8700	-37.59	20240109	3970	36.78	20240206	35500	-84.70	20230414	3970	36.78	20240206	0.30	N	073570	500	175 억		564429	N	N	141	N	00	N
90	20240314	160611	57	100.00	KSQ150		기타제조	N	N	N	N		N	5580	-250	5	-4.29	3806790420	672628	97.31	5830	5900	5540	7570	4090	5830	5659.60	1.66	0	-17057	6196	6012	5876	5692	5556	5945	5625	175	1740	500	4080	10	1	35074749	1957	1.20	0.83	12	1.92	4655.00	6723.00	35500	20230414	-84.28	3970	20240206	40.55	8700	-35.86	20240109	3970	40.55	20240206	35500	-84.28	20230414	3970	40.55	20240206	0.30	N	073570	500	175 억		583114	N	N	9498	N	00	N
91	20240314	150614	57	100.00	KSQ150		기타제조	N	N	N	N		N	5600	-230	5	-3.95	3595172210	634738	91.82	5830	5900	5540	7570	4090	5830	5664.02	1.66	0	-11114	6196	6012	5876	5692	5556	5945	5625	175	1740	500	4080	10	1	35074749	1964	1.20	0.83	12	1.81	4655.00	6723.00	35500	20230414	-84.23	3970	20240206	41.06	8700	-35.63	20240109	3970	41.06	20240206	35500	-84.23	20230414	3970	41.06	20240206	0.30	N	073570	500	175 억		583114	N	N	9498	N	00	N
92	20240314	140613	57	100.00	KSQ150		기타제조	N	N	N	N		N	5590	-240	5	-4.12	3309931040	583640	84.43	5830	5900	5540	7570	4090	5830	5671.18	1.66	0	-10555	6196	6012	5876	5692	5556	5945	5625	175	1740	500	4080	10	1	35074749	1961	1.20	0.83	12	1.66	4655.00	6723.00	35500	20230414	-84.25	3970	20240206	40.81	8700	-35.75	20240109	3970	40.81	20240206	35500	-84.25	20230414	3970	40.81	20240206	0.30	N	073570	500	175 억		583114	N	N	9498	N	00	N
93	20240314	130610	57	100.00	KSQ150		기타제조	N	N	N	N		N	5570	-260	5	-4.46	3043296880	535727	77.50	5830	5900	5550	7570	4090	5830	5680.68	1.66	0	-11406	6196	6012	5876	5692	5556	5945	5625	175	1740	500	4080	10	1	35074749	1954	1.20	0.83	12	1.53	4655.00	6723.00	35500	20230414	-84.31	3970	20240206	40.30	8700	-35.98	20240109	3970	40.30	20240206	35500	-84.31	20230414	3970	40.30	20240206	0.30	N	073570	500	175 억		583114	N	N	9498	N	00	N
94	20240314	120611	57	100.00	KSQ150		기타제조	N	N	N	N		N	5620	-210	5	-3.60	2542832830	446043	64.53	5830	5900	5580	7570	4090	5830	5700.87	1.66	0	-4972	6196	6012	5876	5692	5556	5945	5625	175	1740	500	4080	10	1	35074749	1971	1.21	0.84	12	1.27	4655.00	6723.00	35500	20230414	-84.17	3970	20240206	41.56	8700	-35.40	20240109	3970	41.56	20240206	35500	-84.17	20230414	3970	41.56	20240206	0.30	N	073570	500	175 억		583114	N	N	9498	N	00	N
95	20240314	110611	57	100.00	KSQ150		기타제조	N	N	N	N		N	5610	-220	5	-3.77	2146022910	375406	54.31	5830	5900	5600	7570	4090	5830	5716.54	1.66	0	-2374	6196	6012	5876	5692	5556	5945	5625	175	1740	500	4080	10	1	35074749	1968	1.21	0.83	12	1.07	4655.00	6723.00	35500	20230414	-84.20	3970	20240206	41.31	8700	-35.52	20240109	3970	41.31	20240206	35500	-84.20	20230414	3970	41.31	20240206	0.30	N	073570	500	175 억		583114	N	N	9498	N	00	N
96	20240314	100615	57	100.00	KSQ150		기타제조	N	N	N	N		N	5700	-130	5	-2.23	1340438650	232414	33.62	5830	5900	5680	7570	4090	5830	5767.46	1.66	0	-27288	6196	6012	5876	5692	5556	5945	5625	175	1740	500	4080	10	1	35074749	1999	1.22	0.85	12	0.66	4655.00	6723.00	35500	20230414	-83.94	3970	20240206	43.58	8700	-34.48	20240109	3970	43.58	20240206	35500	-83.94	20230414	3970	43.58	20240206	0.30	N	073570	500	175 억		583114	N	N	9498	N	00	N
97	20240314	090614	57	100.00	KSQ150		기타제조	N	N	N	N		N	5880	50	2	0.86	225192090	38525	5.57	5830	5900	5780	7570	4090	5830	5845.35	1.66	0	3612	6196	6012	5876	5692	5556	5945	5625	175	1740	500	4080	10	1	35074749	2062	1.26	0.87	12	0.11	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	0.30	N	073570	500	175 억		583114	N	N	9498	N	00	N
98	20240313	160606	57	100.00	KSQ150		기타제조	N	N	N	N		N	5830	-210	5	-3.48	3972298710	681229	52.56	6050	6060	5740	7850	4230	6040	5830.55	1.86	0	-69603	6413	6226	6073	5886	5733	6320	5980	175	1810	500	4220	10	1	35074749	2045	1.25	0.87	12	1.94	4655.00	6723.00	35500	20230414	-83.58	3970	20240206	46.85	8700	-32.99	20240109	3970	46.85	20240206	35500	-83.58	20230414	3970	46.85	20240206	0.26	N	073570	500	175 억		652807	N	N	9498	N	00	N
99	20240313	150606	57	100.00	KSQ150		기타제조	N	N	N	N		N	5820	-220	5	-3.64	3800090850	651632	50.28	6050	6060	5740	7850	4230	6040	5831.10	1.86	0	-60950	6413	6226	6073	5886	5733	6320	5980	175	1810	500	4220	10	1	35074749	2041	1.25	0.87	12	1.86	4655.00	6723.00	35500	20230414	-83.61	3970	20240206	46.60	8700	-33.10	20240109	3970	46.60	20240206	35500	-83.61	20230414	3970	46.60	20240206	0.26	N	073570	500	175 억		652807	N	N	213	N	00	N
100	20240313	140610	57	100.00	KSQ150		기타제조	N	N	N	N		N	5830	-210	5	-3.48	3382417510	579680	44.73	6050	6060	5740	7850	4230	6040	5834.36	1.86	0	-74728	6413	6226	6073	5886	5733	6320	5980	175	1810	500	4220	10	1	35074749	2045	1.25	0.87	12	1.65	4655.00	6723.00	35500	20230414	-83.58	3970	20240206	46.85	8700	-32.99	20240109	3970	46.85	20240206	35500	-83.58	20230414	3970	46.85	20240206	0.26	N	073570	500	175 억		652807	N	N	213	N	00	N
101	20240313	130612	57	100.00	KSQ150		기타제조	N	N	N	N		N	5780	-260	5	-4.30	2974769880	509367	39.30	6050	6060	5740	7850	4230	6040	5839.45	1.86	0	-75969	6413	6226	6073	5886	5733	6320	5980	175	1810	500	4220	10	1	35074749	2027	1.24	0.86	12	1.45	4655.00	6723.00	35500	20230414	-83.72	3970	20240206	45.59	8700	-33.56	20240109	3970	45.59	20240206	35500	-83.72	20230414	3970	45.59	20240206	0.26	N	073570	500	175 억		652807	N	N	213	N	00	N
102	20240313	120608	57	100.00	KSQ150		기타제조	N	N	N	N		N	5780	-260	5	-4.30	2454907930	419202	32.34	6050	6060	5770	7850	4230	6040	5855.38	1.86	0	-73259	6413	6226	6073	5886	5733	6320	5980	175	1810	500	4220	10	1	35074749	2027	1.24	0.86	12	1.20	4655.00	6723.00	35500	20230414	-83.72	3970	20240206	45.59	8700	-33.56	20240109	3970	45.59	20240206	35500	-83.72	20230414	3970	45.59	20240206	0.26	N	073570	500	175 억		652807	N	N	213	N	00	N
103	20240313	110606	57	100.00	KSQ150		기타제조	N	N	N	N		N	5850	-190	5	-3.15	1810373180	308241	23.78	6050	6060	5810	7850	4230	6040	5872.30	1.86	0	-48999	6413	6226	6073	5886	5733	6320	5980	175	1810	500	4220	10	1	35074749	2052	1.26	0.87	12	0.88	4655.00	6723.00	35500	20230414	-83.52	3970	20240206	47.36	8700	-32.76	20240109	3970	47.36	20240206	35500	-83.52	20230414	3970	47.36	20240206	0.26	N	073570	500	175 억		652807	N	N	213	N	00	N
104	20240313	100604	57	100.00	KSQ150		기타제조	N	N	N	N		N	5870	-170	5	-2.81	1213353780	206056	15.90	6050	6060	5810	7850	4230	6040	5887.18	1.86	0	-53452	6413	6226	6073	5886	5733	6320	5980	175	1810	500	4220	10	1	35074749	2059	1.26	0.87	12	0.59	4655.00	6723.00	35500	20230414	-83.46	3970	20240206	47.86	8700	-32.53	20240109	3970	47.86	20240206	35500	-83.46	20230414	3970	47.86	20240206	0.26	N	073570	500	175 억		652807	N	N	213	N	00	N
105	20240313	090608	57	100.00	KSQ150		기타제조	N	N	N	N		N	5940	-100	5	-1.66	254175180	42623	3.29	6050	6060	5900	7850	4230	6040	5960.09	1.86	0	-18303	6413	6226	6073	5886	5733	6320	5980	175	1810	500	4220	10	1	35074749	2083	1.28	0.88	12	0.12	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	0.26	N	073570	500	175 억		652807	N	N	213	N	00	N
106	20240312	160559	57	100.00	KSQ150		기타제조	N	N	N	N		N	6040	240	2	4.14	7358342440	1215419	153.53	5930	6260	5920	7540	4060	5800	6054.18	1.89	0	-12689	6206	6002	5876	5672	5546	5940	5610	175	1740	500	4060	10	1	35074749	2119	1.30	0.90	12	3.47	4655.00	6723.00	35500	20230414	-82.99	3970	20240206	52.14	8700	-30.57	20240109	3970	52.14	20240206	35500	-82.99	20230414	3970	52.14	20240206	0.29	N	073570	500	175 억		664644	N	N	213	N	00	N
107	20240312	150558	57	100.00	KSQ150		기타제조	N	N	N	N		N	6000	200	2	3.45	7026903890	1160335	146.58	5930	6260	5920	7540	4060	5800	6055.93	1.89	0	-7932	6206	6002	5876	5672	5546	5940	5610	175	1740	500	4060	10	1	35074749	2104	1.29	0.89	12	3.31	4655.00	6723.00	35500	20230414	-83.10	3970	20240206	51.13	8700	-31.03	20240109	3970	51.13	20240206	35500	-83.10	20230414	3970	51.13	20240206	0.29	N	073570	500	175 억		664644	N	N	328	N	00	N
108	20240312	140554	57	100.00	KSQ150		기타제조	N	N	N	N		N	6020	220	2	3.79	6701150610	1105915	139.70	5930	6260	5920	7540	4060	5800	6059.37	1.89	0	-7758	6206	6002	5876	5672	5546	5940	5610	175	1740	500	4060	10	1	35074749	2111	1.29	0.90	12	3.15	4655.00	6723.00	35500	20230414	-83.04	3970	20240206	51.64	8700	-30.80	20240109	3970	51.64	20240206	35500	-83.04	20230414	3970	51.64	20240206	0.29	N	073570	500	175 억		664644	N	N	328	N	00	N
109	20240312	130533	57	100.00	KSQ150		기타제조	N	N	N	N		N	5940	140	2	2.41	6291098250	1037419	131.05	5930	6260	5920	7540	4060	5800	6064.18	1.89	0	-8269	6206	6002	5876	5672	5546	5940	5610	175	1740	500	4060	10	1	35074749	2083	1.28	0.88	12	2.96	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	0.29	N	073570	500	175 억		664644	N	N	328	N	00	N
110	20240312	120603	57	100.00	KSQ150		기타제조	N	N	N	N		N	5960	160	2	2.76	5956086270	981056	123.93	5930	6260	5920	7540	4060	5800	6071.10	1.89	0	15806	6206	6002	5876	5672	5546	5940	5610	175	1740	500	4060	10	1	35074749	2090	1.28	0.89	12	2.80	4655.00	6723.00	35500	20230414	-83.21	3970	20240206	50.13	8700	-31.49	20240109	3970	50.13	20240206	35500	-83.21	20230414	3970	50.13	20240206	0.29	N	073570	500	175 억		664644	N	N	328	N	00	N
111	20240312	110600	57	100.00	KSQ150		기타제조	N	N	N	N		N	5950	150	2	2.59	5503813240	905135	114.34	5930	6260	5920	7540	4060	5800	6080.66	1.89	0	57435	6206	6002	5876	5672	5546	5940	5610	175	1740	500	4060	10	1	35074749	2087	1.28	0.89	12	2.58	4655.00	6723.00	35500	20230414	-83.24	3970	20240206	49.87	8700	-31.61	20240109	3970	49.87	20240206	35500	-83.24	20230414	3970	49.87	20240206	0.29	N	073570	500	175 억		664644	N	N	328	N	00	N
112	20240312	100559	57	100.00	KSQ150		기타제조	N	N	N	N		N	6050	250	2	4.31	4787550250	786142	99.31	5930	6260	5920	7540	4060	5800	6089.93	1.89	0	61980	6206	6002	5876	5672	5546	5940	5610	175	1740	500	4060	10	1	35074749	2122	1.30	0.90	12	2.24	4655.00	6723.00	35500	20230414	-82.96	3970	20240206	52.39	8700	-30.46	20240109	3970	52.39	20240206	35500	-82.96	20230414	3970	52.39	20240206	0.29	N	073570	500	175 억		664644	N	N	328	N	00	N
113	20240312	090559	57	100.00	KSQ150		기타제조	N	N	N	N		N	6000	200	2	3.45	860269760	143857	18.17	5930	6040	5920	7540	4060	5800	5980.04	1.89	0	-1524	6206	6002	5876	5672	5546	5940	5610	175	1740	500	4060	10	1	35074749	2104	1.29	0.89	12	0.41	4655.00	6723.00	35500	20230414	-83.10	3970	20240206	51.13	8700	-31.03	20240109	3970	51.13	20240206	35500	-83.10	20230414	3970	51.13	20240206	0.29	N	073570	500	175 억		664644	N	N	328	N	00	N
114	20240311	160558	57	100.00	KSQ150		기타제조	N	N	N	N		N	5800	-230	5	-3.81	4615361830	783623	62.73	5940	6080	5750	7830	4230	6030	5889.15	1.81	0	23584	6596	6312	6116	5832	5636	6215	5735	175	1800	500	4220	10	1	35074749	2034	1.25	0.86	12	2.23	4655.00	6723.00	35500	20230414	-83.66	3970	20240206	46.10	8700	-33.33	20240109	3970	46.10	20240206	35500	-83.66	20230414	3970	46.10	20240206	0.30	N	073570	500	175 억		635559	N	N	328	N	00	N
115	20240311	150559	57	100.00	KSQ150		기타제조	N	N	N	N		N	5800	-230	5	-3.81	4299678920	729006	58.35	5940	6080	5780	7830	4230	6030	5897.33	1.81	0	12156	6596	6312	6116	5832	5636	6215	5735	175	1800	500	4220	10	1	35074749	2034	1.25	0.86	12	2.08	4655.00	6723.00	35500	20230414	-83.66	3970	20240206	46.10	8700	-33.33	20240109	3970	46.10	20240206	35500	-83.66	20230414	3970	46.10	20240206	0.30	N	073570	500	175 억		635559	N	N	5150	N	00	N
116	20240311	140555	57	100.00	KSQ150		기타제조	N	N	N	N		N	5830	-200	5	-3.32	3616487290	611314	48.93	5940	6080	5810	7830	4230	6030	5915.23	1.81	0	22689	6596	6312	6116	5832	5636	6215	5735	175	1800	500	4220	10	1	35074749	2045	1.25	0.87	12	1.74	4655.00	6723.00	35500	20230414	-83.58	3970	20240206	46.85	8700	-32.99	20240109	3970	46.85	20240206	35500	-83.58	20230414	3970	46.85	20240206	0.30	N	073570	500	175 억		635559	N	N	5150	N	00	N
117	20240311	130558	57	100.00	KSQ150		기타제조	N	N	N	N		N	5880	-150	5	-2.49	3086032590	520465	41.66	5940	6080	5810	7830	4230	6030	5928.65	1.81	0	24368	6596	6312	6116	5832	5636	6215	5735	175	1800	500	4220	10	1	35074749	2062	1.26	0.87	12	1.48	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	0.30	N	073570	500	175 억		635559	N	N	5150	N	00	N
118	20240311	120558	57	100.00	KSQ150		기타제조	N	N	N	N		N	5860	-170	5	-2.82	2785012340	469313	37.57	5940	6080	5810	7830	4230	6030	5933.47	1.81	0	18169	6596	6312	6116	5832	5636	6215	5735	175	1800	500	4220	10	1	35074749	2055	1.26	0.87	12	1.34	4655.00	6723.00	35500	20230414	-83.49	3970	20240206	47.61	8700	-32.64	20240109	3970	47.61	20240206	35500	-83.49	20230414	3970	47.61	20240206	0.30	N	073570	500	175 억		635559	N	N	5150	N	00	N
119	20240311	110553	57	100.00	KSQ150		기타제조	N	N	N	N		N	5830	-200	5	-3.32	2399084950	403294	32.28	5940	6080	5810	7830	4230	6030	5947.97	1.81	0	1152	6596	6312	6116	5832	5636	6215	5735	175	1800	500	4220	10	1	35074749	2045	1.25	0.87	12	1.15	4655.00	6723.00	35500	20230414	-83.58	3970	20240206	46.85	8700	-32.99	20240109	3970	46.85	20240206	35500	-83.58	20230414	3970	46.85	20240206	0.30	N	073570	500	175 억		635559	N	N	5150	N	00	N
120	20240311	100548	57	100.00	KSQ150		기타제조	N	N	N	N		N	5950	-80	5	-1.33	1614376670	270139	21.62	5940	6080	5820	7830	4230	6030	5975.34	1.81	0	-14611	6596	6312	6116	5832	5636	6215	5735	175	1800	500	4220	10	1	35074749	2087	1.28	0.89	12	0.77	4655.00	6723.00	35500	20230414	-83.24	3970	20240206	49.87	8700	-31.61	20240109	3970	49.87	20240206	35500	-83.24	20230414	3970	49.87	20240206	0.30	N	073570	500	175 억		635559	N	N	5150	N	00	N
121	20240311	090551	57	100.00	KSQ150		기타제조	N	N	N	N		N	5920	-110	5	-1.82	438192560	74298	5.95	5940	5950	5820	7830	4230	6030	5890.81	1.81	0	22484	6596	6312	6116	5832	5636	6215	5735	175	1800	500	4220	10	1	35074749	2076	1.27	0.88	12	0.21	4655.00	6723.00	35500	20230414	-83.32	3970	20240206	49.12	8700	-31.95	20240109	3970	49.12	20240206	35500	-83.32	20230414	3970	49.12	20240206	0.30	N	073570	500	175 억		635559	N	N	5150	N	00	N
122	20240308	160556	57	100.00	KSQ150		기타제조	N	N	N	N		N	6030	-290	5	-4.59	7607917100	1241783	76.93	6400	6400	5920	8210	4430	6320	6126.72	1.87	0	-27188	6866	6592	6346	6072	5826	6470	5950	175	1890	500	4420	10	1	35074749	2115	1.30	0.90	12	3.54	4655.00	6723.00	35500	20230414	-83.01	3970	20240206	51.89	8700	-30.69	20240109	3970	51.89	20240206	35500	-83.01	20230414	3970	51.89	20240206	0.30	N	073570	500	175 억		657643	N	N	5150	N	00	N
123	20240308	150553	57	100.00	KSQ150		기타제조	N	N	N	N		N	6030	-290	5	-4.59	7380904920	1204173	74.60	6400	6400	5920	8210	4430	6320	6129.42	1.87	0	-21145	6866	6592	6346	6072	5826	6470	5950	175	1890	500	4420	10	1	35074749	2115	1.30	0.90	12	3.43	4655.00	6723.00	35500	20230414	-83.01	3970	20240206	51.89	8700	-30.69	20240109	3970	51.89	20240206	35500	-83.01	20230414	3970	51.89	20240206	0.30	N	073570	500	175 억		657643	N	N	1300	N	00	N
124	20240308	140551	57	100.00	KSQ150		기타제조	N	N	N	N		N	5960	-360	5	-5.70	6920360770	1127245	69.84	6400	6400	5920	8210	4430	6320	6139.17	1.87	0	-18984	6866	6592	6346	6072	5826	6470	5950	175	1890	500	4420	10	1	35074749	2090	1.28	0.89	12	3.21	4655.00	6723.00	35500	20230414	-83.21	3970	20240206	50.13	8700	-31.49	20240109	3970	50.13	20240206	35500	-83.21	20230414	3970	50.13	20240206	0.30	N	073570	500	175 억		657643	N	N	1300	N	00	N
125	20240308	130550	57	100.00	KSQ150		기타제조	N	N	N	N		N	6020	-300	5	-4.75	6382915510	1037612	64.28	6400	6400	5920	8210	4430	6320	6151.53	1.87	0	-32017	6866	6592	6346	6072	5826	6470	5950	175	1890	500	4420	10	1	35074749	2111	1.29	0.90	12	2.96	4655.00	6723.00	35500	20230414	-83.04	3970	20240206	51.64	8700	-30.80	20240109	3970	51.64	20240206	35500	-83.04	20230414	3970	51.64	20240206	0.30	N	073570	500	175 억		657643	N	N	1300	N	00	N
126	20240308	120550	57	100.00	KSQ150		기타제조	N	N	N	N		N	6010	-310	5	-4.91	5263371070	850303	52.68	6400	6400	6000	8210	4430	6320	6189.98	1.87	0	-34654	6866	6592	6346	6072	5826	6470	5950	175	1890	500	4420	10	1	35074749	2108	1.29	0.89	12	2.42	4655.00	6723.00	35500	20230414	-83.07	3970	20240206	51.39	8700	-30.92	20240109	3970	51.39	20240206	35500	-83.07	20230414	3970	51.39	20240206	0.30	N	073570	500	175 억		657643	N	N	1300	N	00	N
127	20240308	110550	57	100.00	KSQ150		기타제조	N	N	N	N		N	6150	-170	5	-2.69	4005163730	643542	39.87	6400	6400	6140	8210	4430	6320	6223.61	1.87	0	-18509	6866	6592	6346	6072	5826	6470	5950	175	1890	500	4420	10	1	35074749	2157	1.32	0.91	12	1.83	4655.00	6723.00	35500	20230414	-82.68	3970	20240206	54.91	8700	-29.31	20240109	3970	54.91	20240206	35500	-82.68	20230414	3970	54.91	20240206	0.30	N	073570	500	175 억		657643	N	N	1300	N	00	N
128	20240308	100547	57	100.00	KSQ150		기타제조	N	N	N	N		N	6280	-40	5	-0.63	2902599670	465048	28.81	6400	6400	6140	8210	4430	6320	6241.49	1.87	0	-1	6866	6592	6346	6072	5826	6470	5950	175	1890	500	4420	10	1	35074749	2203	1.35	0.93	12	1.33	4655.00	6723.00	35500	20230414	-82.31	3970	20240206	58.19	8700	-27.82	20240109	3970	58.19	20240206	35500	-82.31	20230414	3970	58.19	20240206	0.30	N	073570	500	175 억		657643	N	N	1300	N	00	N
129	20240308	090546	57	100.00	KSQ150		기타제조	N	N	N	N		N	6370	50	2	0.79	540867250	85563	5.30	6400	6400	6250	8210	4430	6320	6321.28	1.87	0	-28016	6866	6592	6346	6072	5826	6470	5950	175	1890	500	4420	10	1	35074749	2234	1.37	0.95	12	0.24	4655.00	6723.00	35500	20230414	-82.06	3970	20240206	60.45	8700	-26.78	20240109	3970	60.45	20240206	35500	-82.06	20230414	3970	60.45	20240206	0.30	N	073570	500	175 억		657643	N	N	1300	N	00	N
130	20240307	160548	57	100.00	KSQ150		기타제조	N	N	N	N		N	6320	10	2	0.16	10249975100	1606459	107.70	6410	6620	6100	8200	4420	6310	6380.64	1.70	0	52674	6736	6522	6366	6152	5996	6445	6075	175	1890	500	4410	10	1	35074749	2217	1.36	0.94	12	4.58	4655.00	6723.00	35500	20230414	-82.20	3970	20240206	59.19	8700	-27.36	20240109	3970	59.19	20240206	35500	-82.20	20230414	3970	59.19	20240206	0.29	N	073570	500	175 억		595051	N	N	1300	N	00	N
131	20240307	150529	57	100.00	KSQ150		기타제조	N	N	N	N		N	6330	20	2	0.32	9968264240	1561954	104.72	6410	6620	6100	8200	4420	6310	6381.95	1.70	0	55827	6736	6522	6366	6152	5996	6445	6075	175	1890	500	4410	10	1	35074749	2220	1.36	0.94	12	4.45	4655.00	6723.00	35500	20230414	-82.17	3970	20240206	59.45	8700	-27.24	20240109	3970	59.45	20240206	35500	-82.17	20230414	3970	59.45	20240206	0.29	N	073570	500	175 억		595051	N	N	2142	N	00	N
132	20240307	140539	57	100.00	KSQ150		기타제조	N	N	N	N		N	6330	20	2	0.32	9356287720	1464909	98.21	6410	6620	6100	8200	4420	6310	6386.97	1.70	0	66077	6736	6522	6366	6152	5996	6445	6075	175	1890	500	4410	10	1	35074749	2220	1.36	0.94	12	4.18	4655.00	6723.00	35500	20230414	-82.17	3970	20240206	59.45	8700	-27.24	20240109	3970	59.45	20240206	35500	-82.17	20230414	3970	59.45	20240206	0.29	N	073570	500	175 억		595051	N	N	2142	N	00	N
133	20240307	130542	57	100.00	KSQ150		기타제조	N	N	N	N		N	6360	50	2	0.79	9021094420	1412118	94.67	6410	6620	6100	8200	4420	6310	6388.38	1.70	0	77735	6736	6522	6366	6152	5996	6445	6075	175	1890	500	4410	10	1	35074749	2231	1.37	0.95	12	4.03	4655.00	6723.00	35500	20230414	-82.08	3970	20240206	60.20	8700	-26.90	20240109	3970	60.20	20240206	35500	-82.08	20230414	3970	60.20	20240206	0.29	N	073570	500	175 억		595051	N	N	2142	N	00	N
134	20240307	120543	57	100.00	KSQ150		기타제조	N	N	N	N		N	6360	50	2	0.79	8328740230	1303019	87.36	6410	6620	6100	8200	4420	6310	6391.92	1.70	0	73142	6736	6522	6366	6152	5996	6445	6075	175	1890	500	4410	10	1	35074749	2231	1.37	0.95	12	3.71	4655.00	6723.00	35500	20230414	-82.08	3970	20240206	60.20	8700	-26.90	20240109	3970	60.20	20240206	35500	-82.08	20230414	3970	60.20	20240206	0.29	N	073570	500	175 억		595051	N	N	2142	N	00	N
135	20240307	110547	57	100.00	KSQ150		기타제조	N	N	N	N		N	6510	200	2	3.17	7362698320	1153488	77.33	6410	6620	6100	8200	4420	6310	6383.03	1.70	0	47889	6736	6522	6366	6152	5996	6445	6075	175	1890	500	4410	10	1	35074749	2283	1.40	0.97	12	3.29	4655.00	6723.00	35500	20230414	-81.66	3970	20240206	63.98	8700	-25.17	20240109	3970	63.98	20240206	35500	-81.66	20230414	3970	63.98	20240206	0.29	N	073570	500	175 억		595051	N	N	2142	N	00	N
136	20240307	100544	57	100.00	KSQ150		기타제조	N	N	N	N		N	6270	-40	5	-0.63	3244117850	521151	34.94	6410	6490	6100	8200	4420	6310	6224.81	1.70	0	29686	6736	6522	6366	6152	5996	6445	6075	175	1890	500	4410	10	1	35074749	2199	1.35	0.93	12	1.49	4655.00	6723.00	35500	20230414	-82.34	3970	20240206	57.93	8700	-27.93	20240109	3970	57.93	20240206	35500	-82.34	20230414	3970	57.93	20240206	0.29	N	073570	500	175 억		595051	N	N	2142	N	00	N
137	20240307	090545	57	100.00	KSQ150		기타제조	N	N	N	N		N	6350	40	2	0.63	584731580	91605	6.14	6410	6490	6310	8200	4420	6310	6383.69	1.70	0	-33510	6736	6522	6366	6152	5996	6445	6075	175	1890	500	4410	10	1	35074749	2227	1.36	0.94	12	0.26	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	0.29	N	073570	500	175 억		595051	N	N	2142	N	00	N
138	20240306	160543	57	100.00	KSQ150		기타제조	N	N	N	N		N	6310	-390	5	-5.82	9385005390	1474393	32.71	6450	6580	6210	8710	4690	6700	6364.16	1.54	0	44177	7473	7086	6733	6346	5993	7280	6540	175	2010	500	4690	10	1	35074749	2213	1.36	0.94	12	4.20	4655.00	6723.00	35500	20230414	-82.23	3970	20240206	58.94	8700	-27.47	20240109	3970	58.94	20240206	35500	-82.23	20230414	3970	58.94	20240206	0.33	N	073570	500	175 억		541807	N	N	2142	N	00	N
139	20240306	150543	57	100.00	KSQ150		기타제조	N	N	N	N		N	6280	-420	5	-6.27	8882795700	1394711	30.94	6450	6580	6210	8710	4690	6700	6367.49	1.54	0	48311	7473	7086	6733	6346	5993	7280	6540	175	2010	500	4690	10	1	35074749	2203	1.35	0.93	12	3.98	4655.00	6723.00	35500	20230414	-82.31	3970	20240206	58.19	8700	-27.82	20240109	3970	58.19	20240206	35500	-82.31	20230414	3970	58.19	20240206	0.33	N	073570	500	175 억		541807	N	N	1728	N	00	N
140	20240306	140543	57	100.00	KSQ150		기타제조	N	N	N	N		N	6310	-390	5	-5.82	8048079850	1262101	28.00	6450	6580	6210	8710	4690	6700	6375.19	1.54	0	43887	7473	7086	6733	6346	5993	7280	6540	175	2010	500	4690	10	1	35074749	2213	1.36	0.94	12	3.60	4655.00	6723.00	35500	20230414	-82.23	3970	20240206	58.94	8700	-27.47	20240109	3970	58.94	20240206	35500	-82.23	20230414	3970	58.94	20240206	0.33	N	073570	500	175 억		541807	N	N	1728	N	00	N
141	20240306	130545	57	100.00	KSQ150		기타제조	N	N	N	N		N	6400	-300	5	-4.48	7100125030	1112261	24.68	6450	6580	6210	8710	4690	6700	6381.80	1.54	0	41226	7473	7086	6733	6346	5993	7280	6540	175	2010	500	4690	10	1	35074749	2245	1.37	0.95	12	3.17	4655.00	6723.00	35500	20230414	-81.97	3970	20240206	61.21	8700	-26.44	20240109	3970	61.21	20240206	35500	-81.97	20230414	3970	61.21	20240206	0.33	N	073570	500	175 억		541807	N	N	1728	N	00	N
142	20240306	120545	57	100.00	KSQ150		기타제조	N	N	N	N		N	6450	-250	5	-3.73	6533491750	1023931	22.72	6450	6580	6210	8710	4690	6700	6378.92	1.54	0	36610	7473	7086	6733	6346	5993	7280	6540	175	2010	500	4690	10	1	35074749	2262	1.39	0.96	12	2.92	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	0.33	N	073570	500	175 억		541807	N	N	1728	N	00	N
143	20240306	110541	57	100.00	KSQ150		기타제조	N	N	N	N		N	6420	-280	5	-4.18	6033705720	946519	21.00	6450	6580	6210	8710	4690	6700	6372.56	1.54	0	36755	7473	7086	6733	6346	5993	7280	6540	175	2010	500	4690	10	1	35074749	2252	1.38	0.95	12	2.70	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	0.33	N	073570	500	175 억		541807	N	N	1728	N	00	N
144	20240306	100533	57	100.00	KSQ150		기타제조	N	N	N	N		N	6490	-210	5	-3.13	4751481670	749292	16.62	6450	6490	6210	8710	4690	6700	6338.41	1.54	0	46151	7473	7086	6733	6346	5993	7280	6540	175	2010	500	4690	10	1	35074749	2276	1.39	0.97	12	2.14	4655.00	6723.00	35500	20230414	-81.72	3970	20240206	63.48	8700	-25.40	20240109	3970	63.48	20240206	35500	-81.72	20230414	3970	63.48	20240206	0.33	N	073570	500	175 억		541807	N	N	1728	N	00	N
145	20240306	090541	57	100.00	KSQ150		기타제조	N	N	N	N		N	6250	-450	5	-6.72	1621441490	254924	5.66	6450	6480	6210	8710	4690	6700	6352.34	1.54	0	5019	7473	7086	6733	6346	5993	7280	6540	175	2010	500	4690	10	1	35074749	2192	1.34	0.93	12	0.73	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	0.33	N	073570	500	175 억		541807	N	N	1728	N	00	N
146	20240305	160538	57	100.00	KSQ150		기타제조	N	N	N	N		N	6700	160	2	2.45	30613655750	4483255	129.26	6510	7120	6380	8500	4580	6540	6829.12	2.30	0	-280682	7013	6776	6643	6406	6273	6725	6355	175	1960	500	4570	10	1	35074749	2350	1.44	1.00	12	12.78	4655.00	6723.00	35500	20230414	-81.13	3970	20240206	68.77	8700	-22.99	20240109	3970	68.77	20240206	35500	-81.13	20230414	3970	68.77	20240206	0.32	N	073570	500	175 억		808157	N	N	1724	N	00	N
147	20240305	150539	57	100.00	KSQ150		기타제조	N	N	N	N		N	6640	100	2	1.53	30118915370	4408927	127.12	6510	7120	6380	8500	4580	6540	6831.95	2.30	0	-271931	7013	6776	6643	6406	6273	6725	6355	175	1960	500	4570	10	1	35074749	2329	1.43	0.99	12	12.57	4655.00	6723.00	35500	20230414	-81.30	3970	20240206	67.25	8700	-23.68	20240109	3970	67.25	20240206	35500	-81.30	20230414	3970	67.25	20240206	0.32	N	073570	500	175 억		808157	N	N	14844	N	00	N
148	20240305	140533	57	100.00	KSQ150		기타제조	N	N	N	N		N	6630	90	2	1.38	28890770600	4222944	121.76	6510	7120	6380	8500	4580	6540	6842.03	2.30	0	-261617	7013	6776	6643	6406	6273	6725	6355	175	1960	500	4570	10	1	35074749	2325	1.42	0.99	12	12.04	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	0.32	N	073570	500	175 억		808157	N	N	14844	N	00	N
149	20240305	130538	57	100.00	KSQ150		기타제조	N	N	N	N		N	6660	120	2	1.83	27584543340	4027195	116.11	6510	7120	6380	8500	4580	6540	6850.27	2.30	0	-259762	7013	6776	6643	6406	6273	6725	6355	175	1960	500	4570	10	1	35074749	2336	1.43	0.99	12	11.48	4655.00	6723.00	35500	20230414	-81.24	3970	20240206	67.76	8700	-23.45	20240109	3970	67.76	20240206	35500	-81.24	20230414	3970	67.76	20240206	0.32	N	073570	500	175 억		808157	N	N	14844	N	00	N
150	20240305	120536	57	100.00	KSQ150		기타제조	N	N	N	N		N	6750	210	2	3.21	26420760140	3853306	111.10	6510	7120	6380	8500	4580	6540	6857.39	2.30	0	-227066	7013	6776	6643	6406	6273	6725	6355	175	1960	500	4570	10	1	35074749	2368	1.45	1.00	12	10.99	4655.00	6723.00	35500	20230414	-80.99	3970	20240206	70.03	8700	-22.41	20240109	3970	70.03	20240206	35500	-80.99	20230414	3970	70.03	20240206	0.32	N	073570	500	175 억		808157	N	N	14844	N	00	N
151	20240305	110536	57	100.00	KSQ150		기타제조	N	N	N	N		N	6740	200	2	3.06	24879115970	3626398	104.56	6510	7120	6380	8500	4580	6540	6861.36	2.30	0	-244357	7013	6776	6643	6406	6273	6725	6355	175	1960	500	4570	10	1	35074749	2364	1.45	1.00	12	10.34	4655.00	6723.00	35500	20230414	-81.01	3970	20240206	69.77	8700	-22.53	20240109	3970	69.77	20240206	35500	-81.01	20230414	3970	69.77	20240206	0.32	N	073570	500	175 억		808157	N	N	14844	N	00	N
152	20240305	100532	57	100.00	KSQ150		기타제조	N	N	N	N		N	6850	310	2	4.74	21049922360	3058244	88.17	6510	7120	6380	8500	4580	6540	6884.03	2.30	0	-210640	7013	6776	6643	6406	6273	6725	6355	175	1960	500	4570	10	1	35074749	2403	1.47	1.02	12	8.72	4655.00	6723.00	35500	20230414	-80.70	3970	20240206	72.54	8700	-21.26	20240109	3970	72.54	20240206	35500	-80.70	20230414	3970	72.54	20240206	0.32	N	073570	500	175 억		808157	N	N	14844	N	00	N
153	20240305	090533	57	100.00	KSQ150		기타제조	N	N	N	N		N	6670	130	2	1.99	1561256020	239385	6.90	6510	6680	6380	8500	4580	6540	6521.23	2.30	0	18200	7013	6776	6643	6406	6273	6725	6355	175	1960	500	4570	10	1	35074749	2339	1.43	0.99	12	0.68	4655.00	6723.00	35500	20230414	-81.21	3970	20240206	68.01	8700	-23.33	20240109	3970	68.01	20240206	35500	-81.21	20230414	3970	68.01	20240206	0.32	N	073570	500	175 억		808157	N	N	14844	N	00	N
154	20240304	160535	57	100.00	KSQ150		기타제조	N	N	N	N		N	6540	-90	5	-1.36	23031429810	3444142	35.43	6540	6880	6510	8610	4650	6630	6687.39	2.28	0	30130	7563	7096	6403	5936	5243	7330	6170	171	1980	500	4640	10	1	34151257	2233	1.40	0.97	12	10.08	4655.00	6723.00	35500	20230414	-81.58	3970	20240206	64.74	8700	-24.83	20240109	3970	64.74	20240206	35500	-81.58	20230414	3970	64.74	20240206	0.35	N	073570	500	170 억		779777	N	N	14754	N	00	N
155	20240304	150531	57	100.00	KSQ150		기타제조	N	N	N	N		N	6630	0	3	0.00	21751428030	3249696	33.43	6540	6880	6510	8610	4650	6630	6693.51	2.28	0	20805	7563	7096	6403	5936	5243	7330	6170	171	1980	500	4640	10	1	34151257	2264	1.42	0.99	12	9.52	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	0.35	N	073570	500	170 억		779777	N	N	7321	N	00	N
156	20240304	140500	57	100.00	KSQ150		기타제조	N	N	N	N		N	6670	40	2	0.60	19837701500	2962673	30.48	6540	6880	6510	8610	4650	6630	6696.03	2.28	0	60753	7563	7096	6403	5936	5243	7330	6170	171	1980	500	4640	10	1	34151257	2278	1.43	0.99	12	8.68	4655.00	6723.00	35500	20230414	-81.21	3970	20240206	68.01	8700	-23.33	20240109	3970	68.01	20240206	35500	-81.21	20230414	3970	68.01	20240206	0.35	N	073570	500	170 억		779777	N	N	7321	N	00	N
157	20240304	130527	57	100.00	KSQ150		기타제조	N	N	N	N		N	6700	70	2	1.06	18854106470	2816036	28.97	6540	6880	6510	8610	4650	6630	6695.43	2.28	0	67599	7563	7096	6403	5936	5243	7330	6170	171	1980	500	4640	10	1	34151257	2288	1.44	1.00	12	8.25	4655.00	6723.00	35500	20230414	-81.13	3970	20240206	68.77	8700	-22.99	20240109	3970	68.77	20240206	35500	-81.13	20230414	3970	68.77	20240206	0.35	N	073570	500	170 억		779777	N	N	7321	N	00	N
158	20240304	120504	57	100.00	KSQ150		기타제조	N	N	N	N		N	6780	150	2	2.26	17519101160	2618186	26.93	6540	6880	6510	8610	4650	6630	6691.48	2.28	0	42487	7563	7096	6403	5936	5243	7330	6170	171	1980	500	4640	10	1	34151257	2315	1.46	1.01	12	7.67	4655.00	6723.00	35500	20230414	-80.90	3970	20240206	70.78	8700	-22.07	20240109	3970	70.78	20240206	35500	-80.90	20230414	3970	70.78	20240206	0.35	N	073570	500	170 억		779777	N	N	7321	N	00	N
159	20240304	110524	57	100.00	KSQ150		기타제조	N	N	N	N		N	6660	30	2	0.45	14146613090	2123473	21.84	6540	6850	6510	8610	4650	6630	6662.12	2.28	0	86144	7563	7096	6403	5936	5243	7330	6170	171	1980	500	4640	10	1	34151257	2274	1.43	0.99	12	6.22	4655.00	6723.00	35500	20230414	-81.24	3970	20240206	67.76	8700	-23.45	20240109	3970	67.76	20240206	35500	-81.24	20230414	3970	67.76	20240206	0.35	N	073570	500	170 억		779777	N	N	7321	N	00	N
160	20240304	100524	57	100.00	KSQ150		기타제조	N	N	N	N		N	6670	40	2	0.60	11072905400	1665612	17.13	6540	6850	6510	8610	4650	6630	6648.03	2.28	0	98069	7563	7096	6403	5936	5243	7330	6170	171	1980	500	4640	10	1	34151257	2278	1.43	0.99	12	4.88	4655.00	6723.00	35500	20230414	-81.21	3970	20240206	68.01	8700	-23.33	20240109	3970	68.01	20240206	35500	-81.21	20230414	3970	68.01	20240206	0.35	N	073570	500	170 억		779777	N	N	7321	N	00	N
161	20240304	090525	57	100.00	KSQ150		기타제조	N	N	N	N		N	6830	200	2	3.02	4201121920	629617	6.48	6540	6850	6510	8610	4650	6630	6672.98	2.28	0	62593	7563	7096	6403	5936	5243	7330	6170	171	1980	500	4640	10	1	34151257	2333	1.47	1.02	12	1.84	4655.00	6723.00	35500	20230414	-80.76	3970	20240206	72.04	8700	-21.49	20240109	3970	72.04	20240206	35500	-80.76	20230414	3970	72.04	20240206	0.35	N	073570	500	170 억		779777	N	N	7321	N	00	N