KissMeData/073570/price/prices-20231101.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	20231130	160657	57	100.00	KSQ150		기타제조	N	N	N	N		N	6690	-30	5	-0.45	4304220860	637126	229.30	6700	7060	6570	8730	4710	6720	6755.70	1.53	0	-64212	6906	6812	6726	6632	6546	6770	6590	144	2010	500	4700	10	1	28867125	1931	1.44	1.00	12	2.21	4655.00	6723.00	35500	20230414	-81.15	6570	20231130	1.83	35500	-81.15	20230414	6570	1.83	20231130	35500	-81.15	20230414	3900	71.54	20221130	0.69	N	073570	500	144 억		440604	N	N	105	N	00	N
3	20231130	150659	57	100.00	KSQ150		기타제조	N	N	N	N		N	6700	-20	5	-0.30	2881837410	424580	152.81	6700	7060	6570	8730	4710	6720	6787.50	1.53	0	-28477	6906	6812	6726	6632	6546	6770	6590	144	2010	500	4700	10	1	28867125	1934	1.44	1.00	12	1.47	4655.00	6723.00	35500	20230414	-81.13	6570	20231130	1.98	35500	-81.13	20230414	6570	1.98	20231130	35500	-81.13	20230414	3900	71.79	20221130	0.69	N	073570	500	144 억		440604	N	N	84	N	00	N
4	20231130	140654	57	100.00	KSQ150		기타제조	N	N	N	N		N	6720	0	3	0.00	2521347830	370947	133.50	6700	7060	6570	8730	4710	6720	6797.06	1.53	0	-8332	6906	6812	6726	6632	6546	6770	6590	144	2010	500	4700	10	1	28867125	1940	1.44	1.00	12	1.29	4655.00	6723.00	35500	20230414	-81.07	6570	20231130	2.28	35500	-81.07	20230414	6570	2.28	20231130	35500	-81.07	20230414	3900	72.31	20221130	0.69	N	073570	500	144 억		440604	N	N	84	N	00	N
5	20231130	130653	57	100.00	KSQ150		기타제조	N	N	N	N		N	6780	60	2	0.89	2299714160	338124	121.69	6700	7060	6570	8730	4710	6720	6801.39	1.53	0	6189	6906	6812	6726	6632	6546	6770	6590	144	2010	500	4700	10	1	28867125	1957	1.46	1.01	12	1.17	4655.00	6723.00	35500	20230414	-80.90	6570	20231130	3.20	35500	-80.90	20230414	6570	3.20	20231130	35500	-80.90	20230414	3900	73.85	20221130	0.69	N	073570	500	144 억		440604	N	N	84	N	00	N
6	20231130	120704	57	100.00	KSQ150		기타제조	N	N	N	N		N	6870	150	2	2.23	2062225150	303347	109.17	6700	7060	6570	8730	4710	6720	6798.24	1.53	0	9176	6906	6812	6726	6632	6546	6770	6590	144	2010	500	4700	10	1	28867125	1983	1.48	1.02	12	1.05	4655.00	6723.00	35500	20230414	-80.65	6570	20231130	4.57	35500	-80.65	20230414	6570	4.57	20231130	35500	-80.65	20230414	3900	76.15	20221130	0.69	N	073570	500	144 억		440604	N	N	84	N	00	N
7	20231130	110658	57	100.00	KSQ150		기타제조	N	N	N	N		N	6840	120	2	1.79	1871909880	275519	99.16	6700	7060	6570	8730	4710	6720	6794.12	1.53	0	1194	6906	6812	6726	6632	6546	6770	6590	144	2010	500	4700	10	1	28867125	1975	1.47	1.02	12	0.95	4655.00	6723.00	35500	20230414	-80.73	6570	20231130	4.11	35500	-80.73	20230414	6570	4.11	20231130	35500	-80.73	20230414	3900	75.38	20221130	0.69	N	073570	500	144 억		440604	N	N	84	N	00	N
8	20231130	100654	57	100.00	KSQ150		기타제조	N	N	N	N		N	6830	110	2	1.64	1415530340	208526	75.05	6700	7060	6570	8730	4710	6720	6788.27	1.53	0	-2194	6906	6812	6726	6632	6546	6770	6590	144	2010	500	4700	10	1	28867125	1972	1.47	1.02	12	0.72	4655.00	6723.00	35500	20230414	-80.76	6570	20231130	3.96	35500	-80.76	20230414	6570	3.96	20231130	35500	-80.76	20230414	3900	75.13	20221130	0.69	N	073570	500	144 억		440604	N	N	84	N	00	N
9	20231130	090655	57	100.00	KSQ150		기타제조	N	N	N	N		N	6570	-150	5	-2.23	139263370	21081	7.59	6700	6700	6570	8730	4710	6720	6606.11	1.53	0	-5371	6906	6812	6726	6632	6546	6770	6590	144	2010	500	4700	10	1	28867125	1897	1.41	0.98	12	0.07	4655.00	6723.00	35500	20230414	-81.49	6570	20231130	0.00	35500	-81.49	20230414	6570	0.00	20231130	35500	-81.49	20230414	3900	68.46	20221130	0.69	N	073570	500	144 억		440604	N	N	84	N	00	N
10	20231129	160652	57	100.00	KSQ150		기타제조	N	N	N	N		N	6720	-20	5	-0.30	1829915480	273282	41.53	6770	6820	6640	8760	4720	6740	6696.04	1.32	0	20603	7273	7006	6843	6576	6413	6925	6495	144	2020	500	4710	10	1	28867125	1940	1.44	1.00	12	0.95	4655.00	6723.00	35500	20230414	-81.07	6640	20231129	1.20	35500	-81.07	20230414	6640	1.20	20231129	35500	-81.07	20230414	3900	72.31	20221129	0.71	N	073570	500	144 억		381290	N	N	84	N	00	N
11	20231129	150656	57	100.00	KSQ150		기타제조	N	N	N	N		N	6660	-80	5	-1.19	1729830580	258349	39.26	6770	6820	6640	8760	4720	6740	6695.71	1.32	0	15563	7273	7006	6843	6576	6413	6925	6495	144	2020	500	4710	10	1	28867125	1923	1.43	0.99	12	0.89	4655.00	6723.00	35500	20230414	-81.24	6640	20231129	0.30	35500	-81.24	20230414	6640	0.30	20231129	35500	-81.24	20230414	3900	70.77	20221129	0.71	N	073570	500	144 억		381290	N	N	450	N	00	N
12	20231129	140652	57	100.00	KSQ150		기타제조	N	N	N	N		N	6680	-60	5	-0.89	1250757890	186478	28.34	6770	6820	6660	8760	4720	6740	6707.27	1.32	0	19650	7273	7006	6843	6576	6413	6925	6495	144	2020	500	4710	10	1	28867125	1928	1.44	0.99	12	0.65	4655.00	6723.00	35500	20230414	-81.18	6660	20231129	0.30	35500	-81.18	20230414	6660	0.30	20231129	35500	-81.18	20230414	3900	71.28	20221129	0.71	N	073570	500	144 억		381290	N	N	450	N	00	N
13	20231129	130655	57	100.00	KSQ150		기타제조	N	N	N	N		N	6690	-50	5	-0.74	1089233600	162326	24.67	6770	6820	6660	8760	4720	6740	6710.16	1.32	0	16918	7273	7006	6843	6576	6413	6925	6495	144	2020	500	4710	10	1	28867125	1931	1.44	1.00	12	0.56	4655.00	6723.00	35500	20230414	-81.15	6660	20231129	0.45	35500	-81.15	20230414	6660	0.45	20231129	35500	-81.15	20230414	3900	71.54	20221129	0.71	N	073570	500	144 억		381290	N	N	450	N	00	N
14	20231129	120655	57	100.00	KSQ150		기타제조	N	N	N	N		N	6690	-50	5	-0.74	966220670	143941	21.87	6770	6820	6660	8760	4720	6740	6712.62	1.32	0	15322	7273	7006	6843	6576	6413	6925	6495	144	2020	500	4710	10	1	28867125	1931	1.44	1.00	12	0.50	4655.00	6723.00	35500	20230414	-81.15	6660	20231129	0.45	35500	-81.15	20230414	6660	0.45	20231129	35500	-81.15	20230414	3900	71.54	20221129	0.71	N	073570	500	144 억		381290	N	N	450	N	00	N
15	20231129	110656	57	100.00	KSQ150		기타제조	N	N	N	N		N	6670	-70	5	-1.04	815708490	121465	18.46	6770	6820	6660	8760	4720	6740	6715.58	1.32	0	7620	7273	7006	6843	6576	6413	6925	6495	144	2020	500	4710	10	1	28867125	1925	1.43	0.99	12	0.42	4655.00	6723.00	35500	20230414	-81.21	6660	20231129	0.15	35500	-81.21	20230414	6660	0.15	20231129	35500	-81.21	20230414	3900	71.03	20221129	0.71	N	073570	500	144 억		381290	N	N	450	N	00	N
16	20231129	100654	57	100.00	KSQ150		기타제조	N	N	N	N		N	6710	-30	5	-0.45	615828490	91568	13.91	6770	6820	6660	8760	4720	6740	6725.37	1.32	0	3699	7273	7006	6843	6576	6413	6925	6495	144	2020	500	4710	10	1	28867125	1937	1.44	1.00	12	0.32	4655.00	6723.00	35500	20230414	-81.10	6660	20231129	0.75	35500	-81.10	20230414	6660	0.75	20231129	35500	-81.10	20230414	3900	72.05	20221129	0.71	N	073570	500	144 억		381290	N	N	450	N	00	N
17	20231129	090651	57	100.00	KSQ150		기타제조	N	N	N	N		N	6750	10	2	0.15	105031850	15480	2.35	6770	6820	6750	8760	4720	6740	6785.00	1.32	0	-54	7273	7006	6843	6576	6413	6925	6495	144	2020	500	4710	10	1	28867125	1949	1.45	1.00	12	0.05	4655.00	6723.00	35500	20230414	-80.99	6680	20231128	1.05	35500	-80.99	20230414	6680	1.05	20231128	35500	-80.99	20230414	3900	73.08	20221129	0.71	N	073570	500	144 억		381290	N	N	450	N	00	N
18	20231128	160652	57	100.00	KSQ150		기타제조	N	N	N	N		N	6740	-370	5	-5.20	4447220590	652793	56.50	7070	7110	6680	9240	4980	7110	6812.48	1.36	-290	-79529	8336	7722	7416	6802	6496	7570	6650	144	2130	500	4970	10	1	28867125	1946	1.45	1.00	12	2.26	4655.00	6723.00	35500	20230414	-81.01	6680	20231128	0.90	35500	-81.01	20230414	6680	0.90	20231128	35500	-81.01	20230414	3900	72.82	20221128	0.71	N	073570	500	144 억		393125	N	N	450	N	00	N
19	20231128	150609	57	100.00	KSQ150		기타제조	N	N	N	N		N	6710	-400	5	-5.63	4288227830	629197	54.46	7070	7110	6680	9240	4980	7110	6815.24	1.36	-290	-71253	8336	7722	7416	6802	6496	7570	6650	144	2130	500	4970	10	1	28867125	1937	1.44	1.00	12	2.18	4655.00	6723.00	35500	20230414	-81.10	6680	20231128	0.45	35500	-81.10	20230414	6680	0.45	20231128	35500	-81.10	20230414	3900	72.05	20221128	0.71	N	073570	500	144 억		393125	N	N	567	N	00	N
20	20231128	140652	57	100.00	KSQ150		기타제조	N	N	N	N		N	6720	-390	5	-5.49	3645681890	533333	46.16	7070	7110	6700	9240	4980	7110	6835.48	1.36	-290	-33641	8336	7722	7416	6802	6496	7570	6650	144	2130	500	4970	10	1	28867125	1940	1.44	1.00	12	1.85	4655.00	6723.00	35500	20230414	-81.07	6700	20231128	0.30	35500	-81.07	20230414	6700	0.30	20231128	35500	-81.07	20230414	3900	72.31	20221128	0.71	N	073570	500	144 억		393125	N	N	567	N	00	N
21	20231128	130648	57	100.00	KSQ150		기타제조	N	N	N	N		N	6760	-350	5	-4.92	3097864210	451908	39.11	7070	7110	6720	9240	4980	7110	6854.88	1.36	-290	-21617	8336	7722	7416	6802	6496	7570	6650	144	2130	500	4970	10	1	28867125	1951	1.45	1.01	12	1.57	4655.00	6723.00	35500	20230414	-80.96	6720	20231128	0.60	35500	-80.96	20230414	6720	0.60	20231128	35500	-80.96	20230414	3900	73.33	20221128	0.71	N	073570	500	144 억		393125	N	N	567	N	00	N
22	20231128	120651	57	100.00	KSQ150		기타제조	N	N	N	N		N	6860	-250	5	-3.52	2104112320	305853	26.47	7070	7110	6800	9240	4980	7110	6879.23	1.36	-290	-16922	8336	7722	7416	6802	6496	7570	6650	144	2130	500	4970	10	1	28867125	1980	1.47	1.02	12	1.06	4655.00	6723.00	35500	20230414	-80.68	6800	20231128	0.88	35500	-80.68	20230414	6800	0.88	20231128	35500	-80.68	20230414	3900	75.90	20221128	0.71	N	073570	500	144 억		393125	N	N	567	N	00	N
23	20231128	110650	57	100.00	KSQ150		기타제조	N	N	N	N		N	6880	-230	5	-3.23	1884116150	273880	23.70	7070	7110	6800	9240	4980	7110	6879.06	1.36	-290	-7757	8336	7722	7416	6802	6496	7570	6650	144	2130	500	4970	10	1	28867125	1986	1.48	1.02	12	0.95	4655.00	6723.00	35500	20230414	-80.62	6800	20231128	1.18	35500	-80.62	20230414	6800	1.18	20231128	35500	-80.62	20230414	3900	76.41	20221128	0.71	N	073570	500	144 억		393125	N	N	567	N	00	N
24	20231128	100649	57	100.00	KSQ150		기타제조	N	N	N	N		N	6890	-220	5	-3.09	1490964190	216552	18.74	7070	7110	6800	9240	4980	7110	6884.66	1.36	-290	3158	8336	7722	7416	6802	6496	7570	6650	144	2130	500	4970	10	1	28867125	1989	1.48	1.02	12	0.75	4655.00	6723.00	35500	20230414	-80.59	6800	20231128	1.32	35500	-80.59	20230414	6800	1.32	20231128	35500	-80.59	20230414	3900	76.67	20221128	0.71	N	073570	500	144 억		393125	N	N	567	N	00	N
25	20231128	090648	57	100.00	KSQ150		기타제조	N	N	N	N		N	6930	-180	5	-2.53	551284580	79702	6.90	7070	7110	6800	9240	4980	7110	6915.98	1.36	-290	-5387	8336	7722	7416	6802	6496	7570	6650	144	2130	500	4970	10	1	28867125	2000	1.49	1.03	12	0.28	4655.00	6723.00	35500	20230414	-80.48	6800	20231128	1.91	35500	-80.48	20230414	6800	1.91	20231128	35500	-80.48	20230414	3900	77.69	20221128	0.71	N	073570	500	144 억		393125	N	N	567	N	00	N
26	20231127	160647	57	100.00	KSQ150		기타제조	N	N	N	N		N	7110	10	2	0.14	8646195830	1146420	421.49	8000	8030	7110	9230	4970	7100	7542.11	2.02	-290	-191349	7260	7180	7100	7020	6940	7140	6980	144	2130	500	4970	10	1	28867125	2052	1.53	1.06	12	3.97	4655.00	6723.00	35500	20230414	-79.97	7020	20231122	1.28	35500	-79.97	20230414	7020	1.28	20231122	35500	-79.97	20230414	3900	82.31	20221128	0.72	N	073570	500	144 억		581995	N	N	567	N	00	N
27	20231127	150648	57	100.00	KSQ150		기타제조	N	N	N	N		N	7150	50	2	0.70	8479859370	1123058	412.90	8000	8030	7130	9230	4970	7100	7550.77	2.02	-290	-187734	7260	7180	7100	7020	6940	7140	6980	144	2130	500	4970	10	1	28867125	2064	1.54	1.06	12	3.89	4655.00	6723.00	35500	20230414	-79.86	7020	20231122	1.85	35500	-79.86	20230414	7020	1.85	20231122	35500	-79.86	20230414	3900	83.33	20221128	0.72	N	073570	500	144 억		581995	N	N	21	N	00	N
28	20231127	140652	57	100.00	KSQ150		기타제조	N	N	N	N		N	7220	120	2	1.69	7990591000	1054765	387.80	8000	8030	7190	9230	4970	7100	7575.80	2.02	-290	-173737	7260	7180	7100	7020	6940	7140	6980	144	2130	500	4970	10	1	28867125	2084	1.55	1.07	12	3.65	4655.00	6723.00	35500	20230414	-79.66	7020	20231122	2.85	35500	-79.66	20230414	7020	2.85	20231122	35500	-79.66	20230414	3900	85.13	20221128	0.72	N	073570	500	144 억		581995	N	N	21	N	00	N
29	20231127	130650	57	100.00	KSQ150		기타제조	N	N	N	N		N	7240	140	2	1.97	7759645260	1022873	376.07	8000	8030	7190	9230	4970	7100	7586.22	2.02	-290	-167751	7260	7180	7100	7020	6940	7140	6980	144	2130	500	4970	10	1	28867125	2090	1.56	1.08	12	3.54	4655.00	6723.00	35500	20230414	-79.61	7020	20231122	3.13	35500	-79.61	20230414	7020	3.13	20231122	35500	-79.61	20230414	3900	85.64	20221128	0.72	N	073570	500	144 억		581995	N	N	21	N	00	N
30	20231127	120651	57	100.00	KSQ150		기타제조	N	N	N	N		N	7270	170	2	2.39	7391872630	972009	357.37	8000	8030	7210	9230	4970	7100	7604.84	2.02	-290	-156590	7260	7180	7100	7020	6940	7140	6980	144	2130	500	4970	10	1	28867125	2099	1.56	1.08	12	3.37	4655.00	6723.00	35500	20230414	-79.52	7020	20231122	3.56	35500	-79.52	20230414	7020	3.56	20231122	35500	-79.52	20230414	3900	86.41	20221128	0.72	N	073570	500	144 억		581995	N	N	21	N	00	N
31	20231127	110642	57	100.00	KSQ150		기타제조	N	N	N	N		N	7250	150	2	2.11	7060204560	926360	340.59	8000	8030	7210	9230	4970	7100	7621.56	2.02	-290	-150241	7260	7180	7100	7020	6940	7140	6980	144	2130	500	4970	10	1	28867125	2093	1.56	1.08	12	3.21	4655.00	6723.00	35500	20230414	-79.58	7020	20231122	3.28	35500	-79.58	20230414	7020	3.28	20231122	35500	-79.58	20230414	3900	85.90	20221128	0.72	N	073570	500	144 억		581995	N	N	21	N	00	N
32	20231127	100641	57	100.00	KSQ150		기타제조	N	N	N	N		N	7380	280	2	3.94	6046495640	786926	289.32	8000	8030	7320	9230	4970	7100	7683.84	2.02	-290	-145200	7260	7180	7100	7020	6940	7140	6980	144	2130	500	4970	10	1	28867125	2130	1.59	1.10	12	2.73	4655.00	6723.00	35500	20230414	-79.21	7020	20231122	5.13	35500	-79.21	20230414	7020	5.13	20231122	35500	-79.21	20230414	3900	89.23	20221128	0.72	N	073570	500	144 억		581995	N	N	21	N	00	N
33	20231127	090643	57	100.00	KSQ150		기타제조	N	N	N	N		N	7790	690	2	9.72	2572429250	325987	119.85	8000	8030	7650	9230	4970	7100	7891.69	2.02	-290	-47229	7260	7180	7100	7020	6940	7140	6980	144	2130	500	4970	10	1	28867125	2249	1.67	1.16	12	1.13	4655.00	6723.00	35500	20230414	-78.06	7020	20231122	10.97	35500	-78.06	20230414	7020	10.97	20231122	35500	-78.06	20230414	3900	99.74	20221128	0.72	N	073570	500	144 억		581995	N	N	21	N	00	N
34	20231124	160636	57	100.00	KSQ150		기타제조	N	N	N	N		N	7100	10	2	0.14	1386411030	195055	115.20	7150	7180	7020	9210	4970	7090	7107.80	2.00	1392	15894	7290	7190	7140	7040	6990	7165	7015	144	2120	500	4960	10	1	28867125	2050	1.53	1.06	12	0.68	4655.00	6723.00	35500	20230414	-80.00	7020	20231124	1.14	35500	-80.00	20230414	7020	1.14	20231124	35500	-80.00	20230414	3900	82.05	20221124	0.73	N	073570	500	144 억		577465	N	N	21	N	00	N
35	20231124	150644	57	100.00	KSQ150		기타제조	N	N	N	N		N	7100	10	2	0.14	1329839030	187093	110.50	7150	7180	7020	9210	4970	7090	7107.90	2.00	1392	16052	7290	7190	7140	7040	6990	7165	7015	144	2120	500	4960	10	1	28867125	2050	1.53	1.06	12	0.65	4655.00	6723.00	35500	20230414	-80.00	7020	20231124	1.14	35500	-80.00	20230414	7020	1.14	20231124	35500	-80.00	20230414	3900	82.05	20221124	0.73	N	073570	500	144 억		577465	N	N	273	N	00	N
36	20231124	140646	57	100.00	KSQ150		기타제조	N	N	N	N		N	7100	10	2	0.14	1030509690	144925	85.59	7150	7180	7020	9210	4970	7090	7110.64	2.00	1392	16450	7290	7190	7140	7040	6990	7165	7015	144	2120	500	4960	10	1	28867125	2050	1.53	1.06	12	0.50	4655.00	6723.00	35500	20230414	-80.00	7020	20231124	1.14	35500	-80.00	20230414	7020	1.14	20231124	35500	-80.00	20230414	3900	82.05	20221124	0.73	N	073570	500	144 억		577465	N	N	273	N	00	N
37	20231124	130641	57	100.00	KSQ150		기타제조	N	N	N	N		N	7120	30	2	0.42	929528610	130718	77.20	7150	7180	7020	9210	4970	7090	7110.95	2.00	1392	17802	7290	7190	7140	7040	6990	7165	7015	144	2120	500	4960	10	1	28867125	2055	1.53	1.06	12	0.45	4655.00	6723.00	35500	20230414	-79.94	7020	20231124	1.42	35500	-79.94	20230414	7020	1.42	20231124	35500	-79.94	20230414	3900	82.56	20221124	0.73	N	073570	500	144 억		577465	N	N	273	N	00	N
38	20231124	120645	57	100.00	KSQ150		기타제조	N	N	N	N		N	7160	70	2	0.99	853089710	120009	70.88	7150	7180	7020	9210	4970	7090	7108.55	2.00	1392	17511	7290	7190	7140	7040	6990	7165	7015	144	2120	500	4960	10	1	28867125	2067	1.54	1.07	12	0.42	4655.00	6723.00	35500	20230414	-79.83	7020	20231124	1.99	35500	-79.83	20230414	7020	1.99	20231124	35500	-79.83	20230414	3900	83.59	20221124	0.73	N	073570	500	144 억		577465	N	N	273	N	00	N
39	20231124	110642	57	100.00	KSQ150		기타제조	N	N	N	N		N	7150	60	2	0.85	735821780	103601	61.19	7150	7180	7020	9210	4970	7090	7102.46	2.00	1392	13996	7290	7190	7140	7040	6990	7165	7015	144	2120	500	4960	10	1	28867125	2064	1.54	1.06	12	0.36	4655.00	6723.00	35500	20230414	-79.86	7020	20231124	1.85	35500	-79.86	20230414	7020	1.85	20231124	35500	-79.86	20230414	3900	83.33	20221124	0.73	N	073570	500	144 억		577465	N	N	273	N	00	N
40	20231124	100641	57	100.00	KSQ150		기타제조	N	N	N	N		N	7120	30	2	0.42	568016620	80128	47.32	7150	7170	7020	9210	4970	7090	7088.87	2.00	1392	3048	7290	7190	7140	7040	6990	7165	7015	144	2120	500	4960	10	1	28867125	2055	1.53	1.06	12	0.28	4655.00	6723.00	35500	20230414	-79.94	7020	20231124	1.42	35500	-79.94	20230414	7020	1.42	20231124	35500	-79.94	20230414	3900	82.56	20221124	0.73	N	073570	500	144 억		577465	N	N	273	N	00	N
41	20231124	090641	57	100.00	KSQ150		기타제조	N	N	N	N		N	7170	80	2	1.13	117210920	16496	9.74	7150	7170	7080	9210	4970	7090	7105.41	2.00	1392	2195	7290	7190	7140	7040	6990	7165	7015	144	2120	500	4960	10	1	28867125	2070	1.54	1.07	12	0.06	4655.00	6723.00	35500	20230414	-79.80	7020	20231122	2.14	35500	-79.80	20230414	7020	2.14	20231122	35500	-79.80	20230414	3900	83.85	20221124	0.73	N	073570	500	144 억		577465	N	N	273	N	00	N
42	20231123	160633	57	100.00	KSQ150		기타제조	N	N	N	N		N	7090	0	3	0.00	1199634840	167848	62.70	7100	7240	7090	9210	4970	7090	7147.16	1.96	0	303	7310	7200	7110	7000	6910	7155	6955	144	2120	500	4960	10	1	28867125	2047	1.52	1.05	12	0.58	4655.00	6723.00	35500	20230414	-80.03	7020	20231122	1.00	35500	-80.03	20230414	7020	1.00	20231122	35500	-80.03	20230414	3900	81.79	20221123	0.72	N	073570	500	144 억		564807	N	N	273	N	00	N
43	20231123	150656	57	100.00	KSQ150		기타제조	N	N	N	N		N	7100	10	2	0.14	1139065950	159308	59.51	7100	7240	7090	9210	4970	7090	7150.09	1.96	0	-72	7310	7200	7110	7000	6910	7155	6955	144	2120	500	4960	10	1	28867125	2050	1.53	1.06	12	0.55	4655.00	6723.00	35500	20230414	-80.00	7020	20231122	1.14	35500	-80.00	20230414	7020	1.14	20231122	35500	-80.00	20230414	3900	82.05	20221123	0.72	N	073570	500	144 억		564807	N	N	2377	N	00	N
44	20231123	140651	57	100.00	KSQ150		기타제조	N	N	N	N		N	7110	20	2	0.28	982390160	137247	51.27	7100	7240	7090	9210	4970	7090	7157.83	1.96	0	-113	7310	7200	7110	7000	6910	7155	6955	144	2120	500	4960	10	1	28867125	2052	1.53	1.06	12	0.48	4655.00	6723.00	35500	20230414	-79.97	7020	20231122	1.28	35500	-79.97	20230414	7020	1.28	20231122	35500	-79.97	20230414	3900	82.31	20221123	0.72	N	073570	500	144 억		564807	N	N	2377	N	00	N
45	20231123	130651	57	100.00	KSQ150		기타제조	N	N	N	N		N	7120	30	2	0.42	823969160	114962	42.94	7100	7240	7090	9210	4970	7090	7167.32	1.96	0	7308	7310	7200	7110	7000	6910	7155	6955	144	2120	500	4960	10	1	28867125	2055	1.53	1.06	12	0.40	4655.00	6723.00	35500	20230414	-79.94	7020	20231122	1.42	35500	-79.94	20230414	7020	1.42	20231122	35500	-79.94	20230414	3900	82.56	20221123	0.72	N	073570	500	144 억		564807	N	N	2377	N	00	N
46	20231123	120643	57	100.00	KSQ150		기타제조	N	N	N	N		N	7170	80	2	1.13	710566370	99102	37.02	7100	7240	7090	9210	4970	7090	7170.05	1.96	0	11463	7310	7200	7110	7000	6910	7155	6955	144	2120	500	4960	10	1	28867125	2070	1.54	1.07	12	0.34	4655.00	6723.00	35500	20230414	-79.80	7020	20231122	2.14	35500	-79.80	20230414	7020	2.14	20231122	35500	-79.80	20230414	3900	83.85	20221123	0.72	N	073570	500	144 억		564807	N	N	2377	N	00	N
47	20231123	110659	57	100.00	KSQ150		기타제조	N	N	N	N		N	7170	80	2	1.13	628989010	87709	32.76	7100	7240	7090	9210	4970	7090	7171.32	1.96	0	10345	7310	7200	7110	7000	6910	7155	6955	144	2120	500	4960	10	1	28867125	2070	1.54	1.07	12	0.30	4655.00	6723.00	35500	20230414	-79.80	7020	20231122	2.14	35500	-79.80	20230414	7020	2.14	20231122	35500	-79.80	20230414	3900	83.85	20221123	0.72	N	073570	500	144 억		564807	N	N	2377	N	00	N
48	20231123	100645	57	100.00	KSQ150		기타제조	N	N	N	N		N	7190	100	2	1.41	498288700	69456	25.94	7100	7240	7090	9210	4970	7090	7174.16	1.96	0	13453	7310	7200	7110	7000	6910	7155	6955	144	2120	500	4960	10	1	28867125	2076	1.54	1.07	12	0.24	4655.00	6723.00	35500	20230414	-79.75	7020	20231122	2.42	35500	-79.75	20230414	7020	2.42	20231122	35500	-79.75	20230414	3900	84.36	20221123	0.72	N	073570	500	144 억		564807	N	N	2377	N	00	N
49	20231123	090641	57	100.00	KSQ150		기타제조	N	N	N	N		N	7180	90	2	1.27	75496190	10593	3.96	7100	7200	7090	9210	4970	7090	7126.99	1.96	0	-2202	7310	7200	7110	7000	6910	7155	6955	144	2120	500	4960	10	1	28867125	2073	1.54	1.07	12	0.04	4655.00	6723.00	35500	20230414	-79.77	7020	20231122	2.28	35500	-79.77	20230414	7020	2.28	20231122	35500	-79.77	20230414	3900	84.10	20221123	0.72	N	073570	500	144 억		564807	N	N	2377	N	00	N
50	20231122	160619	57	100.00	KSQ150		기타제조	N	N	N	N		N	7090	-210	5	-2.88	1858148820	261972	102.74	7220	7220	7020	9490	5110	7300	7092.89	2.18	0	8318	7566	7432	7316	7182	7066	7375	7125	144	2190	500	5110	10	1	28867125	2047	1.52	1.05	12	0.91	4655.00	6723.00	35500	20230414	-80.03	7020	20231122	1.00	35500	-80.03	20230414	7020	1.00	20231122	35500	-80.03	20230414	3900	81.79	20221122	0.71	N	073570	500	144 억		628632	N	N	2377	N	00	N
51	20231122	150631	57	100.00	KSQ150		기타제조	N	N	N	N		N	7100	-200	5	-2.74	1791862760	252625	99.08	7220	7220	7020	9490	5110	7300	7092.93	2.18	0	9827	7566	7432	7316	7182	7066	7375	7125	144	2190	500	5110	10	1	28867125	2050	1.53	1.06	12	0.88	4655.00	6723.00	35500	20230414	-80.00	7020	20231122	1.14	35500	-80.00	20230414	7020	1.14	20231122	35500	-80.00	20230414	3900	82.05	20221122	0.71	N	073570	500	144 억		628632	N	N	201	N	00	N
52	20231122	140624	57	100.00	KSQ150		기타제조	N	N	N	N		N	7150	-150	5	-2.05	1559811050	219976	86.27	7220	7220	7020	9490	5110	7300	7090.78	2.18	0	6322	7566	7432	7316	7182	7066	7375	7125	144	2190	500	5110	10	1	28867125	2064	1.54	1.06	12	0.76	4655.00	6723.00	35500	20230414	-79.86	7020	20231122	1.85	35500	-79.86	20230414	7020	1.85	20231122	35500	-79.86	20230414	3900	83.33	20221122	0.71	N	073570	500	144 억		628632	N	N	201	N	00	N
53	20231122	130645	57	100.00	KSQ150		기타제조	N	N	N	N		N	7080	-220	5	-3.01	1372958940	193681	75.96	7220	7220	7020	9490	5110	7300	7088.71	2.18	0	-1307	7566	7432	7316	7182	7066	7375	7125	144	2190	500	5110	10	1	28867125	2044	1.52	1.05	12	0.67	4655.00	6723.00	35500	20230414	-80.06	7020	20231122	0.85	35500	-80.06	20230414	7020	0.85	20231122	35500	-80.06	20230414	3900	81.54	20221122	0.71	N	073570	500	144 억		628632	N	N	201	N	00	N
54	20231122	120649	57	100.00	KSQ150		기타제조	N	N	N	N		N	7080	-220	5	-3.01	1300661570	183466	71.95	7220	7220	7020	9490	5110	7300	7089.33	2.18	0	-205	7566	7432	7316	7182	7066	7375	7125	144	2190	500	5110	10	1	28867125	2044	1.52	1.05	12	0.64	4655.00	6723.00	35500	20230414	-80.06	7020	20231122	0.85	35500	-80.06	20230414	7020	0.85	20231122	35500	-80.06	20230414	3900	81.54	20221122	0.71	N	073570	500	144 억		628632	N	N	201	N	00	N
55	20231122	110717	57	100.00	KSQ150		기타제조	N	N	N	N		N	7040	-260	5	-3.56	1089625730	153491	60.20	7220	7220	7030	9490	5110	7300	7098.89	2.18	0	531	7566	7432	7316	7182	7066	7375	7125	144	2190	500	5110	10	1	28867125	2032	1.51	1.05	12	0.53	4655.00	6723.00	35500	20230414	-80.17	7030	20231122	0.14	35500	-80.17	20230414	7030	0.14	20231122	35500	-80.17	20230414	3900	80.51	20221122	0.71	N	073570	500	144 억		628632	N	N	201	N	00	N
56	20231122	100658	57	100.00	KSQ150		기타제조	N	N	N	N		N	7080	-220	5	-3.01	690414280	97034	38.06	7220	7220	7050	9490	5110	7300	7115.08	2.18	0	4169	7566	7432	7316	7182	7066	7375	7125	144	2190	500	5110	10	1	28867125	2044	1.52	1.05	12	0.34	4655.00	6723.00	35500	20230414	-80.06	7050	20231122	0.43	35500	-80.06	20230414	7050	0.43	20231122	35500	-80.06	20230414	3900	81.54	20221122	0.71	N	073570	500	144 억		628632	N	N	201	N	00	N
57	20231122	090626	57	100.00	KSQ150		기타제조	N	N	N	N		N	7160	-140	5	-1.92	91758680	12803	5.02	7220	7220	7130	9490	5110	7300	7166.45	2.18	0	-2739	7566	7432	7316	7182	7066	7375	7125	144	2190	500	5110	10	1	28867125	2067	1.54	1.07	12	0.04	4655.00	6723.00	35500	20230414	-79.83	7060	20231120	1.42	35500	-79.83	20230414	7060	1.42	20231120	35500	-79.83	20230414	3900	83.59	20221122	0.71	N	073570	500	144 억		628632	N	N	201	N	00	N
58	20231121	160627	57	100.00	KSQ150		기타제조	N	N	N	N		N	7300	-110	5	-1.48	1836934290	252483	75.67	7420	7450	7200	9630	5190	7410	7275.45	2.24	0	-18647	7736	7572	7316	7152	6896	7655	7235	144	2220	500	5180	10	1	28867125	2107	1.57	1.09	12	0.87	4655.00	6723.00	35500	20230414	-79.44	7060	20231120	3.40	35500	-79.44	20230414	7060	3.40	20231120	35500	-79.44	20230414	3900	87.18	20221121	0.71	N	073570	500	144 억		645978	N	N	201	N	00	N
59	20231121	150627	57	100.00	KSQ150		기타제조	N	N	N	N		N	7310	-100	5	-1.35	1660368450	228270	68.41	7420	7450	7200	9630	5190	7410	7273.70	2.24	0	-17798	7736	7572	7316	7152	6896	7655	7235	144	2220	500	5180	10	1	28867125	2110	1.57	1.09	12	0.79	4655.00	6723.00	35500	20230414	-79.41	7060	20231120	3.54	35500	-79.41	20230414	7060	3.54	20231120	35500	-79.41	20230414	3900	87.44	20221121	0.71	N	073570	500	144 억		645978	N	N	49	N	00	N
60	20231121	140622	57	100.00	KSQ150		기타제조	N	N	N	N		N	7240	-170	5	-2.29	1404703210	193070	57.86	7420	7450	7200	9630	5190	7410	7275.62	2.24	0	-14848	7736	7572	7316	7152	6896	7655	7235	144	2220	500	5180	10	1	28867125	2090	1.56	1.08	12	0.67	4655.00	6723.00	35500	20230414	-79.61	7060	20231120	2.55	35500	-79.61	20230414	7060	2.55	20231120	35500	-79.61	20230414	3900	85.64	20221121	0.71	N	073570	500	144 억		645978	N	N	49	N	00	N
61	20231121	130616	57	100.00	KSQ150		기타제조	N	N	N	N		N	7280	-130	5	-1.75	1131942760	155470	46.60	7420	7450	7200	9630	5190	7410	7280.78	2.24	0	-6859	7736	7572	7316	7152	6896	7655	7235	144	2220	500	5180	10	1	28867125	2102	1.56	1.08	12	0.54	4655.00	6723.00	35500	20230414	-79.49	7060	20231120	3.12	35500	-79.49	20230414	7060	3.12	20231120	35500	-79.49	20230414	3900	86.67	20221121	0.71	N	073570	500	144 억		645978	N	N	49	N	00	N
62	20231121	120616	57	100.00	KSQ150		기타제조	N	N	N	N		N	7300	-110	5	-1.48	1043556390	143348	42.96	7420	7450	7200	9630	5190	7410	7279.88	2.24	0	-5008	7736	7572	7316	7152	6896	7655	7235	144	2220	500	5180	10	1	28867125	2107	1.57	1.09	12	0.50	4655.00	6723.00	35500	20230414	-79.44	7060	20231120	3.40	35500	-79.44	20230414	7060	3.40	20231120	35500	-79.44	20230414	3900	87.18	20221121	0.71	N	073570	500	144 억		645978	N	N	49	N	00	N
63	20231121	110614	57	100.00	KSQ150		기타제조	N	N	N	N		N	7290	-120	5	-1.62	957847740	131575	39.43	7420	7450	7200	9630	5190	7410	7279.86	2.24	0	-5563	7736	7572	7316	7152	6896	7655	7235	144	2220	500	5180	10	1	28867125	2104	1.57	1.08	12	0.46	4655.00	6723.00	35500	20230414	-79.46	7060	20231120	3.26	35500	-79.46	20230414	7060	3.26	20231120	35500	-79.46	20230414	3900	86.92	20221121	0.71	N	073570	500	144 억		645978	N	N	49	N	00	N
64	20231121	100559	57	100.00	KSQ150		기타제조	N	N	N	N		N	7260	-150	5	-2.02	685669080	94162	28.22	7420	7450	7200	9630	5190	7410	7281.80	2.24	0	-22371	7736	7572	7316	7152	6896	7655	7235	144	2220	500	5180	10	1	28867125	2096	1.56	1.08	12	0.33	4655.00	6723.00	35500	20230414	-79.55	7060	20231120	2.83	35500	-79.55	20230414	7060	2.83	20231120	35500	-79.55	20230414	3900	86.15	20221121	0.71	N	073570	500	144 억		645978	N	N	49	N	00	N
65	20231121	090608	57	100.00	KSQ150		기타제조	N	N	N	N		N	7290	-120	5	-1.62	148689270	20171	6.05	7420	7450	7280	9630	5190	7410	7371.44	2.24	0	-9650	7736	7572	7316	7152	6896	7655	7235	144	2220	500	5180	10	1	28867125	2104	1.57	1.08	12	0.07	4655.00	6723.00	35500	20230414	-79.46	7060	20231120	3.26	35500	-79.46	20230414	7060	3.26	20231120	35500	-79.46	20230414	3900	86.92	20221121	0.71	N	073570	500	144 억		645978	N	N	49	N	00	N
66	20231120	160613	57	100.00	KSQ150		기타제조	N	N	N	N		N	7410	200	2	2.77	2425644390	331637	88.88	7210	7480	7060	9370	5050	7210	7314.14	2.00	0	59409	7790	7500	7350	7060	6910	7425	6985	144	2160	500	5040	10	1	28867125	2139	1.59	1.10	12	1.15	4655.00	6723.00	35500	20230414	-79.13	7060	20231120	4.96	35500	-79.13	20230414	7060	4.96	20231120	35500	-79.13	20230414	3900	90.00	20221121	0.70	N	073570	500	144 억		577178	N	N	49	N	00	N
67	20231120	150617	57	100.00	KSQ150		기타제조	N	N	N	N		N	7410	200	2	2.77	2349849090	321399	86.14	7210	7480	7060	9370	5050	7210	7311.32	2.00	0	56722	7790	7500	7350	7060	6910	7425	6985	144	2160	500	5040	10	1	28867125	2139	1.59	1.10	12	1.11	4655.00	6723.00	35500	20230414	-79.13	7060	20231120	4.96	35500	-79.13	20230414	7060	4.96	20231120	35500	-79.13	20230414	3900	90.00	20221121	0.70	N	073570	500	144 억		577178	N	N	1874	N	00	N
68	20231120	140616	57	100.00	KSQ150		기타제조	N	N	N	N		N	7430	220	2	3.05	2073800790	284180	76.16	7210	7480	7060	9370	5050	7210	7297.49	2.00	0	50329	7790	7500	7350	7060	6910	7425	6985	144	2160	500	5040	10	1	28867125	2145	1.60	1.11	12	0.98	4655.00	6723.00	35500	20230414	-79.07	7060	20231120	5.24	35500	-79.07	20230414	7060	5.24	20231120	35500	-79.07	20230414	3900	90.51	20221121	0.70	N	073570	500	144 억		577178	N	N	1874	N	00	N
69	20231120	130612	57	100.00	KSQ150		기타제조	N	N	N	N		N	7380	170	2	2.36	1567866090	216077	57.91	7210	7400	7060	9370	5050	7210	7256.06	2.00	0	40690	7790	7500	7350	7060	6910	7425	6985	144	2160	500	5040	10	1	28867125	2130	1.59	1.10	12	0.75	4655.00	6723.00	35500	20230414	-79.21	7060	20231120	4.53	35500	-79.21	20230414	7060	4.53	20231120	35500	-79.21	20230414	3900	89.23	20221121	0.70	N	073570	500	144 억		577178	N	N	1874	N	00	N
70	20231120	120614	57	100.00	KSQ150		기타제조	N	N	N	N		N	7350	140	2	1.94	1482209870	204423	54.79	7210	7400	7060	9370	5050	7210	7250.70	2.00	0	37991	7790	7500	7350	7060	6910	7425	6985	144	2160	500	5040	10	1	28867125	2122	1.58	1.09	12	0.71	4655.00	6723.00	35500	20230414	-79.30	7060	20231120	4.11	35500	-79.30	20230414	7060	4.11	20231120	35500	-79.30	20230414	3900	88.46	20221121	0.70	N	073570	500	144 억		577178	N	N	1874	N	00	N
71	20231120	110613	57	100.00	KSQ150		기타제조	N	N	N	N		N	7360	150	2	2.08	1308964960	180867	48.47	7210	7370	7060	9370	5050	7210	7237.17	2.00	0	36951	7790	7500	7350	7060	6910	7425	6985	144	2160	500	5040	10	1	28867125	2125	1.58	1.09	12	0.63	4655.00	6723.00	35500	20230414	-79.27	7060	20231120	4.25	35500	-79.27	20230414	7060	4.25	20231120	35500	-79.27	20230414	3900	88.72	20221121	0.70	N	073570	500	144 억		577178	N	N	1874	N	00	N
72	20231120	100609	57	100.00	KSQ150		기타제조	N	N	N	N		N	7300	90	2	1.25	963347460	133663	35.82	7210	7330	7060	9370	5050	7210	7207.29	2.00	0	29898	7790	7500	7350	7060	6910	7425	6985	144	2160	500	5040	10	1	28867125	2107	1.57	1.09	12	0.46	4655.00	6723.00	35500	20230414	-79.44	7060	20231120	3.40	35500	-79.44	20230414	7060	3.40	20231120	35500	-79.44	20230414	3900	87.18	20221121	0.70	N	073570	500	144 억		577178	N	N	1874	N	00	N
73	20231120	090615	57	100.00	KSQ150		기타제조	N	N	N	N		N	7180	-30	5	-0.42	186325050	26032	6.98	7210	7210	7060	9370	5050	7210	7157.51	2.00	0	7754	7790	7500	7350	7060	6910	7425	6985	144	2160	500	5040	10	1	28867125	2073	1.54	1.07	12	0.09	4655.00	6723.00	35500	20230414	-79.77	7060	20231120	1.70	35500	-79.77	20230414	7060	1.70	20231120	35500	-79.77	20230414	3900	84.10	20221121	0.70	N	073570	500	144 억		577178	N	N	1874	N	00	N
74	20231117	160627	57	100.00	KSQ150		기타제조	N	N	N	N		N	7210	-490	5	-6.36	2708741920	370631	97.04	7630	7640	7200	10010	5390	7700	7308.60	2.09	0	-32606	7940	7820	7750	7630	7560	7785	7595	144	2310	500	5390	10	1	28867125	2081	1.55	1.07	12	1.28	4655.00	6723.00	35500	20230414	-79.69	7200	20231117	0.14	35500	-79.69	20230414	7200	0.14	20231117	35500	-79.69	20230414	3120	131.09	20221118	0.71	N	073570	500	144 억		604353	N	N	1874	N	00	N
75	20231117	150631	57	100.00	KSQ150		기타제조	N	N	N	N		N	7210	-490	5	-6.36	2564140360	350595	91.80	7630	7640	7200	10010	5390	7700	7313.67	2.09	0	-30398	7940	7820	7750	7630	7560	7785	7595	144	2310	500	5390	10	1	28867125	2081	1.55	1.07	12	1.21	4655.00	6723.00	35500	20230414	-79.69	7200	20231117	0.14	35500	-79.69	20230414	7200	0.14	20231117	35500	-79.69	20230414	3120	131.09	20221118	0.71	N	073570	500	144 억		604353	N	N	1634	N	00	N
76	20231117	140628	57	100.00	KSQ150		기타제조	N	N	N	N		N	7280	-420	5	-5.45	2182336170	297758	77.96	7630	7640	7220	10010	5390	7700	7329.22	2.09	0	-14953	7940	7820	7750	7630	7560	7785	7595	144	2310	500	5390	10	1	28867125	2102	1.56	1.08	12	1.03	4655.00	6723.00	35500	20230414	-79.49	7220	20231117	0.83	35500	-79.49	20230414	7220	0.83	20231117	35500	-79.49	20230414	3120	133.33	20221118	0.71	N	073570	500	144 억		604353	N	N	1634	N	00	N
77	20231117	130627	57	100.00	KSQ150		기타제조	N	N	N	N		N	7270	-430	5	-5.58	1962047080	267421	70.02	7630	7640	7220	10010	5390	7700	7336.91	2.09	0	-10067	7940	7820	7750	7630	7560	7785	7595	144	2310	500	5390	10	1	28867125	2099	1.56	1.08	12	0.93	4655.00	6723.00	35500	20230414	-79.52	7220	20231117	0.69	35500	-79.52	20230414	7220	0.69	20231117	35500	-79.52	20230414	3120	133.01	20221118	0.71	N	073570	500	144 억		604353	N	N	1634	N	00	N
78	20231117	120629	57	100.00	KSQ150		기타제조	N	N	N	N		N	7250	-450	5	-5.84	1753428450	238750	62.51	7630	7640	7220	10010	5390	7700	7344.19	2.09	0	-18891	7940	7820	7750	7630	7560	7785	7595	144	2310	500	5390	10	1	28867125	2093	1.56	1.08	12	0.83	4655.00	6723.00	35500	20230414	-79.58	7220	20231117	0.42	35500	-79.58	20230414	7220	0.42	20231117	35500	-79.58	20230414	3120	132.37	20221118	0.71	N	073570	500	144 억		604353	N	N	1634	N	00	N
79	20231117	110630	57	100.00	KSQ150		기타제조	N	N	N	N		N	7240	-460	5	-5.97	1560480030	212125	55.54	7630	7640	7220	10010	5390	7700	7356.40	2.09	0	-15258	7940	7820	7750	7630	7560	7785	7595	144	2310	500	5390	10	1	28867125	2090	1.56	1.08	12	0.73	4655.00	6723.00	35500	20230414	-79.61	7220	20231117	0.28	35500	-79.61	20230414	7220	0.28	20231117	35500	-79.61	20230414	3120	132.05	20221118	0.71	N	073570	500	144 억		604353	N	N	1634	N	00	N
80	20231117	100628	57	100.00	KSQ150		기타제조	N	N	N	N		N	7360	-340	5	-4.42	924847610	124830	32.68	7630	7640	7330	10010	5390	7700	7408.83	2.09	0	-10614	7940	7820	7750	7630	7560	7785	7595	144	2310	500	5390	10	1	28867125	2125	1.58	1.09	12	0.43	4655.00	6723.00	35500	20230414	-79.27	7330	20231117	0.41	35500	-79.27	20230414	7330	0.41	20231117	35500	-79.27	20230414	3120	135.90	20221118	0.71	N	073570	500	144 억		604353	N	N	1634	N	00	N
81	20231117	090631	57	100.00	KSQ150		기타제조	N	N	N	N		N	7480	-220	5	-2.86	240501330	32080	8.40	7630	7640	7330	10010	5390	7700	7496.86	2.09	0	-12484	7940	7820	7750	7630	7560	7785	7595	144	2310	500	5390	10	1	28867125	2159	1.61	1.11	12	0.11	4655.00	6723.00	35500	20230414	-78.93	7330	20231117	2.05	35500	-78.93	20230414	7330	2.05	20231117	35500	-78.93	20230414	3120	139.74	20221118	0.71	N	073570	500	144 억		604353	N	N	1634	N	00	N
82	20231116	160630	57	100.00	KSQ150		기타제조	N	N	N	N		N	7710	-110	5	-1.41	2874883750	370514	62.93	7870	7870	7680	10160	5480	7820	7759.18	2.07	0	-19968	8666	8242	8016	7592	7366	8130	7480	144	2340	500	5470	10	1	28867125	2226	1.66	1.15	12	1.28	4655.00	6723.00	35500	20230414	-78.28	7650	20231113	0.78	35500	-78.28	20230414	7650	0.78	20231113	35500	-78.28	20230414	3120	147.12	20221116	0.66	N	073570	500	144 억		598916	N	N	2675	N	00	N
83	20231116	150626	57	100.00	KSQ150		기타제조	N	N	N	N		N	7710	-110	5	-1.41	2573029610	331344	56.27	7870	7870	7700	10160	5480	7820	7765.43	2.07	0	-8729	8666	8242	8016	7592	7366	8130	7480	144	2340	500	5470	10	1	28867125	2226	1.66	1.15	12	1.15	4655.00	6723.00	35500	20230414	-78.28	7650	20231113	0.78	35500	-78.28	20230414	7650	0.78	20231113	35500	-78.28	20230414	3120	147.12	20221116	0.66	N	073570	500	144 억		598916	N	N	2675	N	00	N
84	20231116	140604	57	100.00	KSQ150		기타제조	N	N	N	N		N	7730	-90	5	-1.15	2247529390	289145	49.11	7870	7870	7700	10160	5480	7820	7773.02	2.07	0	3585	8666	8242	8016	7592	7366	8130	7480	144	2340	500	5470	10	1	28867125	2231	1.66	1.15	12	1.00	4655.00	6723.00	35500	20230414	-78.23	7650	20231113	1.05	35500	-78.23	20230414	7650	1.05	20231113	35500	-78.23	20230414	3120	147.76	20221116	0.66	N	073570	500	144 억		598916	N	N	2675	N	00	N
85	20231116	130625	57	100.00	KSQ150		기타제조	N	N	N	N		N	7740	-80	5	-1.02	1947235190	250265	42.50	7870	7870	7700	10160	5480	7820	7780.69	2.07	0	12116	8666	8242	8016	7592	7366	8130	7480	144	2340	500	5470	10	1	28867125	2234	1.66	1.15	12	0.87	4655.00	6723.00	35500	20230414	-78.20	7650	20231113	1.18	35500	-78.20	20230414	7650	1.18	20231113	35500	-78.20	20230414	3120	148.08	20221116	0.66	N	073570	500	144 억		598916	N	N	2675	N	00	N
86	20231116	120627	57	100.00	KSQ150		기타제조	N	N	N	N		N	7800	-20	5	-0.26	1571850470	201928	34.30	7870	7870	7700	10160	5480	7820	7784.21	2.07	0	19485	8666	8242	8016	7592	7366	8130	7480	144	2340	500	5470	10	1	28867125	2252	1.68	1.16	12	0.70	4655.00	6723.00	35500	20230414	-78.03	7650	20231113	1.96	35500	-78.03	20230414	7650	1.96	20231113	35500	-78.03	20230414	3120	150.00	20221116	0.66	N	073570	500	144 억		598916	N	N	2675	N	00	N
87	20231116	110623	57	100.00	KSQ150		기타제조	N	N	N	N		N	7730	-90	5	-1.15	1121932890	144044	24.46	7870	7870	7700	10160	5480	7820	7788.82	2.07	0	4497	8666	8242	8016	7592	7366	8130	7480	144	2340	500	5470	10	1	28867125	2231	1.66	1.15	12	0.50	4655.00	6723.00	35500	20230414	-78.23	7650	20231113	1.05	35500	-78.23	20230414	7650	1.05	20231113	35500	-78.23	20230414	3120	147.76	20221116	0.66	N	073570	500	144 억		598916	N	N	2675	N	00	N
88	20231116	100624	57	100.00	KSQ150		기타제조	N	N	N	N		N	7830	10	2	0.13	233263900	29968	5.09	7870	7870	7700	10160	5480	7820	7783.77	2.07	0	-6501	8666	8242	8016	7592	7366	8130	7480	144	2340	500	5470	10	1	28867125	2260	1.68	1.16	12	0.10	4655.00	6723.00	35500	20230414	-77.94	7650	20231113	2.35	35500	-77.94	20230414	7650	2.35	20231113	35500	-77.94	20230414	3120	150.96	20221116	0.66	N	073570	500	144 억		598916	N	N	2675	N	00	N
89	20231116	090625	57	100.00	KSQ150		기타제조	N	N	N	N		N	7820	0	3	0.00	0	0	0.00	0	0	0	10160	5480	7820	0.00	2.07	0	0	8666	8242	8016	7592	7366	8130	7480	144	2340	500	5470	10	1	28867125	2257	1.68	1.16	12	0.00	4655.00	6723.00	35500	20230414	-77.97	7650	20231113	2.22	35500	-77.97	20230414	7650	2.22	20231113	35500	-77.97	20230414	3120	150.64	20221116	0.66	N	073570	500	144 억		598916	N	N	2675	N	00	N
90	20231115	160546	57	100.00	KSQ150		기타제조	N	N	N	N		N	7820	-150	5	-1.88	4729772270	584934	70.54	8380	8440	7790	10360	5580	7970	8086.24	1.97	-1682	31801	8650	8310	8060	7720	7470	8480	7890	144	2390	500	5570	10	1	28867125	2257	1.68	1.16	12	2.03	4655.00	6723.00	35500	20230414	-77.97	7650	20231113	2.22	35500	-77.97	20230414	7650	2.22	20231113	35500	-77.97	20230414	3120	150.64	20221115	0.65	N	073570	500	144 억		567880	N	N	2675	N	00	N
91	20231115	150633	57	100.00	KSQ150		기타제조	N	N	N	N		N	7810	-160	5	-2.01	4525433220	558806	67.39	8380	8440	7790	10360	5580	7970	8098.40	1.97	-1682	31193	8650	8310	8060	7720	7470	8480	7890	144	2390	500	5570	10	1	28867125	2255	1.68	1.16	12	1.94	4655.00	6723.00	35500	20230414	-78.00	7650	20231113	2.09	35500	-78.00	20230414	7650	2.09	20231113	35500	-78.00	20230414	3120	150.32	20221115	0.65	N	073570	500	144 억		567880	N	N	742	N	00	N
92	20231115	140631	57	100.00	KSQ150		기타제조	N	N	N	N		N	7930	-40	5	-0.50	3709415820	455026	54.88	8380	8440	7910	10360	5580	7970	8152.10	1.97	-1682	62530	8650	8310	8060	7720	7470	8480	7890	144	2390	500	5570	10	1	28867125	2289	1.70	1.18	12	1.58	4655.00	6723.00	35500	20230414	-77.66	7650	20231113	3.66	35500	-77.66	20230414	7650	3.66	20231113	35500	-77.66	20230414	3120	154.17	20221115	0.65	N	073570	500	144 억		567880	N	N	742	N	00	N
93	20231115	130634	57	100.00	KSQ150		기타제조	N	N	N	N		N	8050	80	2	1.00	3341648920	408932	49.32	8380	8440	7910	10360	5580	7970	8171.65	1.97	-1682	67752	8650	8310	8060	7720	7470	8480	7890	144	2390	500	5570	10	1	28867125	2324	1.73	1.20	12	1.42	4655.00	6723.00	35500	20230414	-77.32	7650	20231113	5.23	35500	-77.32	20230414	7650	5.23	20231113	35500	-77.32	20230414	3120	158.01	20221115	0.65	N	073570	500	144 억		567880	N	N	742	N	00	N
94	20231115	120637	57	100.00	KSQ150		기타제조	N	N	N	N		N	7990	20	2	0.25	3035986780	370784	44.72	8380	8440	7910	10360	5580	7970	8188.02	1.97	-1682	64791	8650	8310	8060	7720	7470	8480	7890	144	2390	500	5570	10	1	28867125	2306	1.72	1.19	12	1.28	4655.00	6723.00	35500	20230414	-77.49	7650	20231113	4.44	35500	-77.49	20230414	7650	4.44	20231113	35500	-77.49	20230414	3120	156.09	20221115	0.65	N	073570	500	144 억		567880	N	N	742	N	00	N
95	20231115	110641	57	100.00	KSQ150		기타제조	N	N	N	N		N	8030	60	2	0.75	2626831090	319464	38.53	8380	8440	7980	10360	5580	7970	8222.62	1.97	-1682	64176	8650	8310	8060	7720	7470	8480	7890	144	2390	500	5570	10	1	28867125	2318	1.73	1.19	12	1.11	4655.00	6723.00	35500	20230414	-77.38	7650	20231113	4.97	35500	-77.38	20230414	7650	4.97	20231113	35500	-77.38	20230414	3120	157.37	20221115	0.65	N	073570	500	144 억		567880	N	N	742	N	00	N
96	20231115	100636	57	100.00	KSQ150		기타제조	N	N	N	N		N	8090	120	2	1.51	2242042150	271683	32.77	8380	8440	8060	10360	5580	7970	8252.42	1.97	-1682	70809	8650	8310	8060	7720	7470	8480	7890	144	2390	500	5570	10	1	28867125	2335	1.74	1.20	12	0.94	4655.00	6723.00	35500	20230414	-77.21	7650	20231113	5.75	35500	-77.21	20230414	7650	5.75	20231113	35500	-77.21	20230414	3120	159.29	20221115	0.65	N	073570	500	144 억		567880	N	N	742	N	00	N
97	20231115	090629	57	100.00	KSQ150		기타제조	N	N	N	N		N	8290	320	2	4.02	670222120	80328	9.69	8380	8440	8200	10360	5580	7970	8343.57	1.97	-1682	15714	8650	8310	8060	7720	7470	8480	7890	144	2390	500	5570	10	1	28867125	2393	1.78	1.23	12	0.28	4655.00	6723.00	35500	20230414	-76.65	7650	20231113	8.37	35500	-76.65	20230414	7650	8.37	20231113	35500	-76.65	20230414	3120	165.71	20221115	0.65	N	073570	500	144 억		567880	N	N	742	N	00	N
98	20231114	160622	57	100.00	KSQ150		기타제조	N	N	N	N		N	7970	190	2	2.44	6673554580	821432	230.67	7810	8400	7810	10110	5450	7780	8124.45	2.21	0	-9572	8493	8136	7893	7536	7293	8015	7415	144	2330	500	5440	10	1	28867125	2301	1.71	1.19	12	2.85	4655.00	6723.00	35500	20230414	-77.55	7650	20231113	4.18	35500	-77.55	20230414	7650	4.18	20231113	35500	-77.55	20230414	3120	155.45	20221115	0.67	N	073570	500	144 억		638823	N	N	742	N	00	N
99	20231114	150623	57	100.00	KSQ150		기타제조	N	N	N	N		N	7950	170	2	2.19	6527599050	803078	225.52	7810	8400	7810	10110	5450	7780	8128.25	2.21	0	-9990	8493	8136	7893	7536	7293	8015	7415	144	2330	500	5440	10	1	28867125	2295	1.71	1.18	12	2.78	4655.00	6723.00	35500	20230414	-77.61	7650	20231113	3.92	35500	-77.61	20230414	7650	3.92	20231113	35500	-77.61	20230414	3120	154.81	20221115	0.67	N	073570	500	144 억		638823	N	N	525	N	00	N
100	20231114	140623	57	100.00	KSQ150		기타제조	N	N	N	N		N	7920	140	2	1.80	6269251320	770419	216.35	7810	8400	7810	10110	5450	7780	8137.48	2.21	0	4215	8493	8136	7893	7536	7293	8015	7415	144	2330	500	5440	10	1	28867125	2286	1.70	1.18	12	2.67	4655.00	6723.00	35500	20230414	-77.69	7650	20231113	3.53	35500	-77.69	20230414	7650	3.53	20231113	35500	-77.69	20230414	3120	153.85	20221115	0.67	N	073570	500	144 억		638823	N	N	525	N	00	N
101	20231114	130625	57	100.00	KSQ150		기타제조	N	N	N	N		N	8000	220	2	2.83	5933465360	728181	204.49	7810	8400	7810	10110	5450	7780	8148.36	2.21	0	10980	8493	8136	7893	7536	7293	8015	7415	144	2330	500	5440	10	1	28867125	2309	1.72	1.19	12	2.52	4655.00	6723.00	35500	20230414	-77.46	7650	20231113	4.58	35500	-77.46	20230414	7650	4.58	20231113	35500	-77.46	20230414	3120	156.41	20221115	0.67	N	073570	500	144 억		638823	N	N	525	N	00	N
102	20231114	120626	57	100.00	KSQ150		기타제조	N	N	N	N		N	8070	290	2	3.73	5475767440	671011	188.43	7810	8400	7810	10110	5450	7780	8160.50	2.21	0	13446	8493	8136	7893	7536	7293	8015	7415	144	2330	500	5440	10	1	28867125	2330	1.73	1.20	12	2.32	4655.00	6723.00	35500	20230414	-77.27	7650	20231113	5.49	35500	-77.27	20230414	7650	5.49	20231113	35500	-77.27	20230414	3120	158.65	20221115	0.67	N	073570	500	144 억		638823	N	N	525	N	00	N
103	20231114	110632	57	100.00	KSQ150		기타제조	N	N	N	N		N	8090	310	2	3.98	4883830070	597565	167.81	7810	8400	7810	10110	5450	7780	8172.92	2.21	0	-569	8493	8136	7893	7536	7293	8015	7415	144	2330	500	5440	10	1	28867125	2335	1.74	1.20	12	2.07	4655.00	6723.00	35500	20230414	-77.21	7650	20231113	5.75	35500	-77.21	20230414	7650	5.75	20231113	35500	-77.21	20230414	3120	159.29	20221115	0.67	N	073570	500	144 억		638823	N	N	525	N	00	N
104	20231114	100625	57	100.00	KSQ150		기타제조	N	N	N	N		N	8030	250	2	3.21	1223458220	152921	42.94	7810	8150	7810	10110	5450	7780	8000.66	2.21	0	25070	8493	8136	7893	7536	7293	8015	7415	144	2330	500	5440	10	1	28867125	2318	1.73	1.19	12	0.53	4655.00	6723.00	35500	20230414	-77.38	7650	20231113	4.97	35500	-77.38	20230414	7650	4.97	20231113	35500	-77.38	20230414	3120	157.37	20221115	0.67	N	073570	500	144 억		638823	N	N	525	N	00	N
105	20231114	090619	57	100.00	KSQ150		기타제조	N	N	N	N		N	7940	160	2	2.06	127679020	16166	4.54	7810	7950	7810	10110	5450	7780	7898.36	2.21	0	7717	8493	8136	7893	7536	7293	8015	7415	144	2330	500	5440	10	1	28867125	2292	1.71	1.18	12	0.06	4655.00	6723.00	35500	20230414	-77.63	7650	20231113	3.79	35500	-77.63	20230414	7650	3.79	20231113	35500	-77.63	20230414	3120	154.49	20221115	0.67	N	073570	500	144 억		638823	N	N	525	N	00	N
106	20231113	160615	57	100.00	KSQ150		기타제조	N	N	N	N		N	7780	-250	5	-3.11	2750604460	352812	130.39	8190	8250	7650	10430	5630	8030	7796.24	2.12	0	-19770	8730	8380	8200	7850	7670	8290	7760	144	2400	500	5620	10	1	28867125	2246	1.67	1.16	12	1.22	4655.00	6723.00	35500	20230414	-78.08	7650	20231113	1.70	35500	-78.08	20230414	7650	1.70	20231113	35500	-78.08	20230414	3120	149.36	20221115	0.66	N	073570	500	144 억		612473	N	N	525	N	00	N
107	20231113	150615	57	100.00	KSQ150		기타제조	N	N	N	N		N	7750	-280	5	-3.49	2624585060	336578	124.39	8190	8250	7650	10430	5630	8030	7797.83	2.12	0	-23508	8730	8380	8200	7850	7670	8290	7760	144	2400	500	5620	10	1	28867125	2237	1.66	1.15	12	1.17	4655.00	6723.00	35500	20230414	-78.17	7650	20231113	1.31	35500	-78.17	20230414	7650	1.31	20231113	35500	-78.17	20230414	3120	148.40	20221115	0.66	N	073570	500	144 억		612473	N	N	0	N	00	N
108	20231113	140612	57	100.00	KSQ150		기타제조	N	N	N	N		N	7760	-270	5	-3.36	2418891860	310001	114.57	8190	8250	7650	10430	5630	8030	7802.83	2.12	0	-19249	8730	8380	8200	7850	7670	8290	7760	144	2400	500	5620	10	1	28867125	2240	1.67	1.15	12	1.07	4655.00	6723.00	35500	20230414	-78.14	7650	20231113	1.44	35500	-78.14	20230414	7650	1.44	20231113	35500	-78.14	20230414	3120	148.72	20221115	0.66	N	073570	500	144 억		612473	N	N	0	N	00	N
109	20231113	130611	57	100.00	KSQ150		기타제조	N	N	N	N		N	7680	-350	5	-4.36	2217820170	283924	104.93	8190	8250	7650	10430	5630	8030	7811.29	2.12	0	-14470	8730	8380	8200	7850	7670	8290	7760	144	2400	500	5620	10	1	28867125	2217	1.65	1.14	12	0.98	4655.00	6723.00	35500	20230414	-78.37	7650	20231113	0.39	35500	-78.37	20230414	7650	0.39	20231113	35500	-78.37	20230414	3120	146.15	20221115	0.66	N	073570	500	144 억		612473	N	N	0	N	00	N
110	20231113	120612	57	100.00	KSQ150		기타제조	N	N	N	N		N	7680	-350	5	-4.36	1729502500	220497	81.49	8190	8250	7660	10430	5630	8030	7843.63	2.12	0	-13307	8730	8380	8200	7850	7670	8290	7760	144	2400	500	5620	10	1	28867125	2217	1.65	1.14	12	0.76	4655.00	6723.00	35500	20230414	-78.37	7660	20231113	0.26	35500	-78.37	20230414	7660	0.26	20231113	35500	-78.37	20230414	3120	146.15	20221115	0.66	N	073570	500	144 억		612473	N	N	0	N	00	N
111	20231113	110610	57	100.00	KSQ150		기타제조	N	N	N	N		N	7730	-300	5	-3.74	1293921180	164014	60.62	8190	8250	7700	10430	5630	8030	7889.06	2.12	0	-5646	8730	8380	8200	7850	7670	8290	7760	144	2400	500	5620	10	1	28867125	2231	1.66	1.15	12	0.57	4655.00	6723.00	35500	20230414	-78.23	7700	20231113	0.39	35500	-78.23	20230414	7700	0.39	20231113	35500	-78.23	20230414	3120	147.76	20221115	0.66	N	073570	500	144 억		612473	N	N	0	N	00	N
112	20231113	100609	57	100.00	KSQ150		기타제조	N	N	N	N		N	7900	-130	5	-1.62	717884790	89910	33.23	8190	8250	7840	10430	5630	8030	7984.47	2.12	0	-3863	8730	8380	8200	7850	7670	8290	7760	144	2400	500	5620	10	1	28867125	2281	1.70	1.18	12	0.31	4655.00	6723.00	35500	20230414	-77.75	7770	20231031	1.67	35500	-77.75	20230414	7770	1.67	20231031	35500	-77.75	20230414	3120	153.21	20221115	0.66	N	073570	500	144 억		612473	N	N	0	N	00	N
113	20231113	090614	57	100.00	KSQ150		기타제조	N	N	N	N		N	8130	100	2	1.25	142618750	17445	6.45	8190	8250	8110	10430	5630	8030	8175.58	2.12	0	-942	8730	8380	8200	7850	7670	8290	7760	144	2400	500	5620	10	1	28867125	2347	1.75	1.21	12	0.06	4655.00	6723.00	35500	20230414	-77.10	7770	20231031	4.63	35500	-77.10	20230414	7770	4.63	20231031	35500	-77.10	20230414	3120	160.58	20221115	0.66	N	073570	500	144 억		612473	N	N	0	N	00	N
114	20231110	160629	57	100.00	KSQ150		기타제조	N	N	N	N		N	8030	-650	5	-7.49	2185540550	266328	100.54	8550	8550	8020	11280	6080	8680	8206.77	2.15	0	1052	9400	9040	8820	8460	8240	8930	8350	144	2600	500	6070	10	1	28867125	2318	1.73	1.19	12	0.92	4655.00	6723.00	35500	20230414	-77.38	7770	20231031	3.35	35500	-77.38	20230414	7770	3.35	20231031	35500	-77.38	20230414	3055	162.85	20221110	0.67	N	073570	500	144 억		620758	N	N	23	N	00	N
115	20231110	150623	57	100.00	KSQ150		기타제조	N	N	N	N		N	8100	-580	5	-6.68	2029285700	246902	93.21	8550	8550	8040	11280	6080	8680	8218.99	2.15	0	2204	9400	9040	8820	8460	8240	8930	8350	144	2600	500	6070	10	1	28867125	2338	1.74	1.20	12	0.86	4655.00	6723.00	35500	20230414	-77.18	7770	20231031	4.25	35500	-77.18	20230414	7770	4.25	20231031	35500	-77.18	20230414	3055	165.14	20221110	0.67	N	073570	500	144 억		620758	N	N	23	N	00	N
116	20231110	140616	57	100.00	KSQ150		기타제조	N	N	N	N		N	8240	-440	5	-5.07	1540108730	186595	70.44	8550	8550	8120	11280	6080	8680	8253.75	2.15	0	22060	9400	9040	8820	8460	8240	8930	8350	144	2600	500	6070	10	1	28867125	2379	1.77	1.23	12	0.65	4655.00	6723.00	35500	20230414	-76.79	7770	20231031	6.05	35500	-76.79	20230414	7770	6.05	20231031	35500	-76.79	20230414	3055	169.72	20221110	0.67	N	073570	500	144 억		620758	N	N	23	N	00	N
117	20231110	130618	57	100.00	KSQ150		기타제조	N	N	N	N		N	8180	-500	5	-5.76	1410097950	170725	64.45	8550	8550	8120	11280	6080	8680	8259.47	2.15	0	24642	9400	9040	8820	8460	8240	8930	8350	144	2600	500	6070	10	1	28867125	2361	1.76	1.22	12	0.59	4655.00	6723.00	35500	20230414	-76.96	7770	20231031	5.28	35500	-76.96	20230414	7770	5.28	20231031	35500	-76.96	20230414	3055	167.76	20221110	0.67	N	073570	500	144 억		620758	N	N	23	N	00	N
118	20231110	120619	57	100.00	KSQ150		기타제조	N	N	N	N		N	8160	-520	5	-5.99	1354664000	163938	61.89	8550	8550	8120	11280	6080	8680	8263.27	2.15	0	24708	9400	9040	8820	8460	8240	8930	8350	144	2600	500	6070	10	1	28867125	2356	1.75	1.21	12	0.57	4655.00	6723.00	35500	20230414	-77.01	7770	20231031	5.02	35500	-77.01	20230414	7770	5.02	20231031	35500	-77.01	20230414	3055	167.10	20221110	0.67	N	073570	500	144 억		620758	N	N	23	N	00	N
119	20231110	110612	57	100.00	KSQ150		기타제조	N	N	N	N		N	8240	-440	5	-5.07	1026315070	123826	46.75	8550	8550	8200	11280	6080	8680	8288.36	2.15	0	26243	9400	9040	8820	8460	8240	8930	8350	144	2600	500	6070	10	1	28867125	2379	1.77	1.23	12	0.43	4655.00	6723.00	35500	20230414	-76.79	7770	20231031	6.05	35500	-76.79	20230414	7770	6.05	20231031	35500	-76.79	20230414	3055	169.72	20221110	0.67	N	073570	500	144 억		620758	N	N	23	N	00	N
120	20231110	100619	57	100.00	KSQ150		기타제조	N	N	N	N		N	8290	-390	5	-4.49	789313420	95063	35.89	8550	8550	8200	11280	6080	8680	8303.06	2.15	0	29353	9400	9040	8820	8460	8240	8930	8350	144	2600	500	6070	10	1	28867125	2393	1.78	1.23	12	0.33	4655.00	6723.00	35500	20230414	-76.65	7770	20231031	6.69	35500	-76.65	20230414	7770	6.69	20231031	35500	-76.65	20230414	3055	171.36	20221110	0.67	N	073570	500	144 억		620758	N	N	23	N	00	N
121	20231110	090607	57	100.00	KSQ150		기타제조	N	N	N	N		N	8320	-360	5	-4.15	196348860	23524	8.88	8550	8550	8270	11280	6080	8680	8346.75	2.15	0	7439	9400	9040	8820	8460	8240	8930	8350	144	2600	500	6070	10	1	28867125	2402	1.79	1.24	12	0.08	4655.00	6723.00	35500	20230414	-76.56	7770	20231031	7.08	35500	-76.56	20230414	7770	7.08	20231031	35500	-76.56	20230414	3055	172.34	20221110	0.67	N	073570	500	144 억		620758	N	N	23	N	00	N
122	20231109	160601	57	100.00	KSQ150		기타제조	N	N	N	N		N	8680	-250	5	-2.80	2302736550	262089	68.97	9000	9180	8600	11600	6260	8930	8786.10	2.60	0	-45000	9663	9296	9083	8716	8503	9190	8610	144	2670	500	6250	10	1	28867125	2506	1.86	1.29	12	0.91	4655.00	6723.00	35500	20230414	-75.55	7770	20231031	11.71	35500	-75.55	20230414	7770	11.71	20231031	35500	-75.55	20230414	2975	191.76	20221109	0.66	N	073570	500	144 억		751636	N	N	23	N	00	N
123	20231109	150602	57	100.00	KSQ150		기타제조	N	N	N	N		N	8700	-230	5	-2.58	2241303220	255019	67.11	9000	9180	8600	11600	6260	8930	8788.77	2.60	0	-45138	9663	9296	9083	8716	8503	9190	8610	144	2670	500	6250	10	1	28867125	2511	1.87	1.29	12	0.88	4655.00	6723.00	35500	20230414	-75.49	7770	20231031	11.97	35500	-75.49	20230414	7770	11.97	20231031	35500	-75.49	20230414	2975	192.44	20221109	0.66	N	073570	500	144 억		751636	N	N	2922	N	00	N
124	20231109	140600	57	100.00	KSQ150		기타제조	N	N	N	N		N	8610	-320	5	-3.58	2068747150	235161	61.89	9000	9180	8600	11600	6260	8930	8797.15	2.60	0	-38953	9663	9296	9083	8716	8503	9190	8610	144	2670	500	6250	10	1	28867125	2485	1.85	1.28	12	0.81	4655.00	6723.00	35500	20230414	-75.75	7770	20231031	10.81	35500	-75.75	20230414	7770	10.81	20231031	35500	-75.75	20230414	2975	189.41	20221109	0.66	N	073570	500	144 억		751636	N	N	2922	N	00	N
125	20231109	130603	57	100.00	KSQ150		기타제조	N	N	N	N		N	8640	-290	5	-3.25	1897892370	215380	56.68	9000	9180	8620	11600	6260	8930	8811.83	2.60	0	-39935	9663	9296	9083	8716	8503	9190	8610	144	2670	500	6250	10	1	28867125	2494	1.86	1.29	12	0.75	4655.00	6723.00	35500	20230414	-75.66	7770	20231031	11.20	35500	-75.66	20230414	7770	11.20	20231031	35500	-75.66	20230414	2975	190.42	20221109	0.66	N	073570	500	144 억		751636	N	N	2922	N	00	N
126	20231109	120605	57	100.00	KSQ150		기타제조	N	N	N	N		N	8690	-240	5	-2.69	1428338700	161362	42.47	9000	9180	8670	11600	6260	8930	8851.77	2.60	0	-7949	9663	9296	9083	8716	8503	9190	8610	144	2670	500	6250	10	1	28867125	2509	1.87	1.29	12	0.56	4655.00	6723.00	35500	20230414	-75.52	7770	20231031	11.84	35500	-75.52	20230414	7770	11.84	20231031	35500	-75.52	20230414	2975	192.10	20221109	0.66	N	073570	500	144 억		751636	N	N	2922	N	00	N
127	20231109	110603	57	100.00	KSQ150		기타제조	N	N	N	N		N	8790	-140	5	-1.57	1106912010	124508	32.77	9000	9180	8730	11600	6260	8930	8890.29	2.60	0	-2157	9663	9296	9083	8716	8503	9190	8610	144	2670	500	6250	10	1	28867125	2537	1.89	1.31	12	0.43	4655.00	6723.00	35500	20230414	-75.24	7770	20231031	13.13	35500	-75.24	20230414	7770	13.13	20231031	35500	-75.24	20230414	2975	195.46	20221109	0.66	N	073570	500	144 억		751636	N	N	2922	N	00	N
128	20231109	100559	57	100.00	KSQ150		기타제조	N	N	N	N		N	8770	-160	5	-1.79	822847910	92423	24.32	9000	9180	8730	11600	6260	8930	8903.06	2.60	0	4481	9663	9296	9083	8716	8503	9190	8610	144	2670	500	6250	10	1	28867125	2532	1.88	1.30	12	0.32	4655.00	6723.00	35500	20230414	-75.30	7770	20231031	12.87	35500	-75.30	20230414	7770	12.87	20231031	35500	-75.30	20230414	2975	194.79	20221109	0.66	N	073570	500	144 억		751636	N	N	2922	N	00	N
129	20231109	090601	57	100.00	KSQ150		기타제조	N	N	N	N		N	8970	40	2	0.45	248772410	27416	7.22	9000	9180	8940	11600	6260	8930	9073.99	2.60	0	-7511	9663	9296	9083	8716	8503	9190	8610	144	2670	500	6250	10	1	28867125	2589	1.93	1.33	12	0.09	4655.00	6723.00	35500	20230414	-74.73	7770	20231031	15.44	35500	-74.73	20230414	7770	15.44	20231031	35500	-74.73	20230414	2975	201.51	20221109	0.66	N	073570	500	144 억		751636	N	N	2922	N	00	N
130	20231108	160557	57	100.00	KSQ150		기타제조	N	N	N	N		N	8930	-290	5	-3.15	3409044230	374291	41.78	9200	9450	8870	11980	6460	9220	9108.11	2.54	0	22670	10546	9882	9466	8802	8386	9675	8595	144	2760	500	6450	10	1	28867125	2578	1.92	1.33	12	1.30	4655.00	6723.00	35500	20230414	-74.85	7770	20231031	14.93	35500	-74.85	20230414	7770	14.93	20231031	35500	-74.85	20230414	2860	212.24	20221108	0.62	N	073570	500	144 억		732211	N	N	2922	N	00	N
131	20231108	150559	57	100.00	KSQ150		기타제조	N	N	N	N		N	8880	-340	5	-3.69	3187563170	349433	39.01	9200	9450	8870	11980	6460	9220	9121.93	2.54	0	16914	10546	9882	9466	8802	8386	9675	8595	144	2760	500	6450	10	1	28867125	2563	1.91	1.32	12	1.21	4655.00	6723.00	35500	20230414	-74.99	7770	20231031	14.29	35500	-74.99	20230414	7770	14.29	20231031	35500	-74.99	20230414	2860	210.49	20221108	0.62	N	073570	500	144 억		732211	N	N	10175	N	00	N
132	20231108	140557	57	100.00	KSQ150		기타제조	N	N	N	N		N	8990	-230	5	-2.49	2727982090	297978	33.26	9200	9450	8980	11980	6460	9220	9154.84	2.54	0	23075	10546	9882	9466	8802	8386	9675	8595	144	2760	500	6450	10	1	28867125	2595	1.93	1.34	12	1.03	4655.00	6723.00	35500	20230414	-74.68	7770	20231031	15.70	35500	-74.68	20230414	7770	15.70	20231031	35500	-74.68	20230414	2860	214.34	20221108	0.62	N	073570	500	144 억		732211	N	N	10175	N	00	N
133	20231108	130559	57	100.00	KSQ150		기타제조	N	N	N	N		N	9060	-160	5	-1.74	2276117010	247965	27.68	9200	9450	9020	11980	6460	9220	9179.09	2.54	0	29575	10546	9882	9466	8802	8386	9675	8595	144	2760	500	6450	10	1	28867125	2615	1.95	1.35	12	0.86	4655.00	6723.00	35500	20230414	-74.48	7770	20231031	16.60	35500	-74.48	20230414	7770	16.60	20231031	35500	-74.48	20230414	2860	216.78	20221108	0.62	N	073570	500	144 억		732211	N	N	10175	N	00	N
134	20231108	120553	57	100.00	KSQ150		기타제조	N	N	N	N		N	9130	-90	5	-0.98	1941259870	211060	23.56	9200	9450	9080	11980	6460	9220	9197.60	2.54	0	42273	10546	9882	9466	8802	8386	9675	8595	144	2760	500	6450	10	1	28867125	2636	1.96	1.36	12	0.73	4655.00	6723.00	35500	20230414	-74.28	7770	20231031	17.50	35500	-74.28	20230414	7770	17.50	20231031	35500	-74.28	20230414	2860	219.23	20221108	0.62	N	073570	500	144 억		732211	N	N	10175	N	00	N
135	20231108	110557	57	100.00	KSQ150		기타제조	N	N	N	N		N	9130	-90	5	-0.98	1727519280	187709	20.95	9200	9450	9080	11980	6460	9220	9203.12	2.54	0	44025	10546	9882	9466	8802	8386	9675	8595	144	2760	500	6450	10	1	28867125	2636	1.96	1.36	12	0.65	4655.00	6723.00	35500	20230414	-74.28	7770	20231031	17.50	35500	-74.28	20230414	7770	17.50	20231031	35500	-74.28	20230414	2860	219.23	20221108	0.62	N	073570	500	144 억		732211	N	N	10175	N	00	N
136	20231108	100558	57	100.00	KSQ150		기타제조	N	N	N	N		N	9270	50	2	0.54	986997320	106670	11.91	9200	9450	9100	11980	6460	9220	9253.00	2.54	0	17419	10546	9882	9466	8802	8386	9675	8595	144	2760	500	6450	10	1	28867125	2676	1.99	1.38	12	0.37	4655.00	6723.00	35500	20230414	-73.89	7770	20231031	19.31	35500	-73.89	20230414	7770	19.31	20231031	35500	-73.89	20230414	2860	224.13	20221108	0.62	N	073570	500	144 억		732211	N	N	10175	N	00	N
137	20231108	090554	57	100.00	KSQ150		기타제조	N	N	N	N		N	9420	200	2	2.17	226617330	24379	2.72	9200	9420	9160	11980	6460	9220	9297.55	2.54	0	4577	10546	9882	9466	8802	8386	9675	8595	144	2760	500	6450	10	1	28867125	2719	2.02	1.40	12	0.08	4655.00	6723.00	35500	20230414	-73.46	7770	20231031	21.24	35500	-73.46	20230414	7770	21.24	20231031	35500	-73.46	20230414	2860	229.37	20221108	0.62	N	073570	500	144 억		732211	N	N	10175	N	00	N
138	20231107	160558	57	100.00	KSQ150		기타제조	N	N	N	N		N	9220	-980	5	-9.61	8419421880	891490	20.77	10100	10130	9050	13260	7140	10200	9442.12	2.28	0	109062	12040	11120	9970	9050	7900	11580	9510	144	3060	500	7140	10	1	28867125	2662	1.98	1.37	12	3.09	4655.00	6723.00	35500	20230414	-74.03	7770	20231031	18.66	35500	-74.03	20230414	7770	18.66	20231031	35500	-74.03	20230414	2860	222.38	20221108	0.61	N	073570	500	144 억		657290	N	N	10175	N	00	N
139	20231107	150557	57	100.00	KSQ150		기타제조	N	N	N	N		N	9280	-920	5	-9.02	8205527220	868314	20.23	10100	10130	9050	13260	7140	10200	9447.57	2.28	0	114750	12040	11120	9970	9050	7900	11580	9510	144	3060	500	7140	10	1	28867125	2679	1.99	1.38	12	3.01	4655.00	6723.00	35500	20230414	-73.86	7770	20231031	19.43	35500	-73.86	20230414	7770	19.43	20231031	35500	-73.86	20230414	2860	224.48	20221108	0.61	N	073570	500	144 억		657290	N	N	25310	N	00	N
140	20231107	140601	57	100.00	KSQ150		기타제조	N	N	N	N		N	9200	-1000	5	-9.80	7785245410	822508	19.16	10100	10130	9050	13260	7140	10200	9462.79	2.28	0	119887	12040	11120	9970	9050	7900	11580	9510	144	3060	500	7140	10	1	28867125	2656	1.98	1.37	12	2.85	4655.00	6723.00	35500	20230414	-74.08	7770	20231031	18.40	35500	-74.08	20230414	7770	18.40	20231031	35500	-74.08	20230414	2860	221.68	20221108	0.61	N	073570	500	144 억		657290	N	N	25310	N	00	N
141	20231107	130559	57	100.00	KSQ150		기타제조	N	N	N	N		N	9160	-1040	5	-10.20	7221194820	760735	17.72	10100	10130	9070	13260	7140	10200	9489.82	2.28	0	119535	12040	11120	9970	9050	7900	11580	9510	144	3060	500	7140	10	1	28867125	2644	1.97	1.36	12	2.64	4655.00	6723.00	35500	20230414	-74.20	7770	20231031	17.89	35500	-74.20	20230414	7770	17.89	20231031	35500	-74.20	20230414	2860	220.28	20221108	0.61	N	073570	500	144 억		657290	N	N	25310	N	00	N
142	20231107	120555	57	100.00	KSQ150		기타제조	N	N	N	N		N	9110	-1090	5	-10.69	6666739250	700097	16.31	10100	10130	9110	13260	7140	10200	9519.92	2.28	0	109759	12040	11120	9970	9050	7900	11580	9510	144	3060	500	7140	10	1	28867125	2630	1.96	1.36	12	2.43	4655.00	6723.00	35500	20230414	-74.34	7770	20231031	17.25	35500	-74.34	20230414	7770	17.25	20231031	35500	-74.34	20230414	2860	218.53	20221108	0.61	N	073570	500	144 억		657290	N	N	25310	N	00	N
143	20231107	110556	57	100.00	KSQ150		기타제조	N	N	N	N		N	9420	-780	5	-7.65	5470015020	570826	13.30	10100	10130	9250	13260	7140	10200	9579.64	2.28	0	97258	12040	11120	9970	9050	7900	11580	9510	144	3060	500	7140	10	1	28867125	2719	2.02	1.40	12	1.98	4655.00	6723.00	35500	20230414	-73.46	7770	20231031	21.24	35500	-73.46	20230414	7770	21.24	20231031	35500	-73.46	20230414	2860	229.37	20221108	0.61	N	073570	500	144 억		657290	N	N	25310	N	00	N
144	20231107	100603	57	100.00	KSQ150		기타제조	N	N	N	N		N	9450	-750	5	-7.35	4970534830	518023	12.07	10100	10130	9250	13260	7140	10200	9591.97	2.28	0	98808	12040	11120	9970	9050	7900	11580	9510	144	3060	500	7140	10	1	28867125	2728	2.03	1.41	12	1.79	4655.00	6723.00	35500	20230414	-73.38	7770	20231031	21.62	35500	-73.38	20230414	7770	21.62	20231031	35500	-73.38	20230414	2860	230.42	20221108	0.61	N	073570	500	144 억		657290	N	N	25310	N	00	N
145	20231107	090549	57	100.00	KSQ150		기타제조	N	N	N	N		N	9510	-690	5	-6.76	1492735670	153859	3.58	10100	10130	9250	13260	7140	10200	9692.90	2.28	0	6033	12040	11120	9970	9050	7900	11580	9510	144	3060	500	7140	10	1	28867125	2745	2.04	1.41	12	0.53	4655.00	6723.00	35500	20230414	-73.21	7770	20231031	22.39	35500	-73.21	20230414	7770	22.39	20231031	35500	-73.21	20230414	2860	232.52	20221108	0.61	N	073570	500	144 억		657290	N	N	25310	N	00	N
146	20231106	160544	57	100.00	KSQ150		기타제조	N	N	N	N		N	10200	1740	2	20.57	43437211310	4273276	1528.54	9140	10890	8820	10990	5930	8460	10164.80	2.98	-696	-195667	9073	8766	8413	8106	7753	8590	7930	144	2530	500	5920	10	1	28867125	2944	2.19	1.52	12	14.80	4655.00	6723.00	35500	20230414	-71.27	7770	20231031	31.27	35500	-71.27	20230414	7770	31.27	20231031	35500	-71.27	20230414	2860	256.64	20221108	0.63	Y	073570	500	144 억		859737	N	N	25310	N	00	N
147	20231106	150546	57	100.00	KSQ150		기타제조	N	N	N	N		N	10130	1670	2	19.74	42284936070	4160280	1488.12	9140	10890	8820	10990	5930	8460	10163.96	2.98	-696	-217715	9073	8766	8413	8106	7753	8590	7930	144	2530	500	5920	10	1	28867125	2924	2.18	1.51	12	14.41	4655.00	6723.00	35500	20230414	-71.46	7770	20231031	30.37	35500	-71.46	20230414	7770	30.37	20231031	35500	-71.46	20230414	2860	254.20	20221108	0.63	Y	073570	500	144 억		859737	N	N	27129	N	00	N
148	20231106	140544	57	100.00	KSQ150		기타제조	N	N	N	N		N	10330	1870	2	22.10	39940715840	3933589	1407.03	9140	10890	8820	10990	5930	8460	10153.76	2.98	-696	-218289	9073	8766	8413	8106	7753	8590	7930	144	2530	500	5920	10	1	28867125	2982	2.22	1.54	12	13.63	4655.00	6723.00	35500	20230414	-70.90	7770	20231031	32.95	35500	-70.90	20230414	7770	32.95	20231031	35500	-70.90	20230414	2860	261.19	20221108	0.63	Y	073570	500	144 억		859737	N	N	27129	N	00	N
149	20231106	130551	57	100.00	KSQ150		기타제조	N	N	N	N		N	10170	1710	2	20.21	36296564520	3583616	1281.85	9140	10890	8820	10990	5930	8460	10128.47	2.98	-696	-218673	9073	8766	8413	8106	7753	8590	7930	144	2530	500	5920	10	1	28867125	2936	2.18	1.51	12	12.41	4655.00	6723.00	35500	20230414	-71.35	7770	20231031	30.89	35500	-71.35	20230414	7770	30.89	20231031	35500	-71.35	20230414	2860	255.59	20221108	0.63	Y	073570	500	144 억		859737	N	N	27129	N	00	N
150	20231106	120547	57	100.00	KSQ150		기타제조	N	N	N	N		N	10230	1770	2	20.92	33297308120	3288858	1176.42	9140	10890	8820	10990	5930	8460	10124.28	2.98	-696	-206201	9073	8766	8413	8106	7753	8590	7930	144	2530	500	5920	10	1	28867125	2953	2.20	1.52	12	11.39	4655.00	6723.00	35500	20230414	-71.18	7770	20231031	31.66	35500	-71.18	20230414	7770	31.66	20231031	35500	-71.18	20230414	2860	257.69	20221108	0.63	Y	073570	500	144 억		859737	N	N	27129	N	00	N
151	20231106	110547	57	100.00	KSQ150		기타제조	N	N	N	N		N	10610	2150	2	25.41	28679453030	2847110	1018.40	9140	10890	8820	10990	5930	8460	10073.18	2.98	-696	-190461	9073	8766	8413	8106	7753	8590	7930	144	2530	500	5920	10	1	28867125	3063	2.28	1.58	12	9.86	4655.00	6723.00	35500	20230414	-70.11	7770	20231031	36.55	35500	-70.11	20230414	7770	36.55	20231031	35500	-70.11	20230414	2860	270.98	20221108	0.63	Y	073570	500	144 억		859737	N	N	27129	N	00	N
152	20231106	100525	57	100.00	KSQ150		기타제조	N	N	N	N		N	10610	2150	2	25.41	18960093120	1935560	692.34	9140	10890	8820	10990	5930	8460	9795.66	2.98	-696	-182461	9073	8766	8413	8106	7753	8590	7930	144	2530	500	5920	10	1	28867125	3063	2.28	1.58	12	6.71	4655.00	6723.00	35500	20230414	-70.11	7770	20231031	36.55	35500	-70.11	20230414	7770	36.55	20231031	35500	-70.11	20230414	2860	270.98	20221108	0.63	Y	073570	500	144 억		859737	N	N	27129	N	00	N
153	20231106	090547	57	100.00	KSQ150		기타제조	N	N	N	N		N	9140	680	2	8.04	944492870	104183	37.27	9140	9250	8820	10990	5930	8460	9065.71	2.98	-696	-9376	9073	8766	8413	8106	7753	8590	7930	144	2530	500	5920	10	1	28867125	2638	1.96	1.36	12	0.36	4655.00	6723.00	35500	20230414	-74.25	7770	20231031	17.63	35500	-74.25	20230414	7770	17.63	20231031	35500	-74.25	20230414	2860	219.58	20221108	0.63	Y	073570	500	144 억		859737	N	N	27129	N	00	N
154	20231103	160541	57	100.00	KSQ150		기타제조	N	N	N	N		N	8460	-50	5	-0.59	2328640070	278022	92.99	8720	8720	8060	11060	5960	8510	8375.73	2.96	-696	1517	8730	8620	8420	8310	8110	8675	8365	144	2550	500	5950	10	1	28867125	2442	1.82	1.26	12	0.96	4655.00	6723.00	35500	20230414	-76.17	7770	20231031	8.88	35500	-76.17	20230414	7770	8.88	20231031	35500	-76.17	20230414	2770	205.42	20221103	0.63	Y	073570	500	144 억		854235	N	N	27129	N	00	N
155	20231103	150539	57	100.00	KSQ150		기타제조	N	N	N	N		N	8460	-50	5	-0.59	2235623460	267021	89.31	8720	8720	8060	11060	5960	8510	8372.46	2.96	-696	3422	8730	8620	8420	8310	8110	8675	8365	144	2550	500	5950	10	1	28867125	2442	1.82	1.26	12	0.93	4655.00	6723.00	35500	20230414	-76.17	7770	20231031	8.88	35500	-76.17	20230414	7770	8.88	20231031	35500	-76.17	20230414	2770	205.42	20221103	0.63	Y	073570	500	144 억		854235	N	N	14682	N	00	N
156	20231103	140538	57	100.00	KSQ150		기타제조	N	N	N	N		N	8480	-30	5	-0.35	2076558220	248151	83.00	8720	8720	8060	11060	5960	8510	8368.12	2.96	-696	9596	8730	8620	8420	8310	8110	8675	8365	144	2550	500	5950	10	1	28867125	2448	1.82	1.26	12	0.86	4655.00	6723.00	35500	20230414	-76.11	7770	20231031	9.14	35500	-76.11	20230414	7770	9.14	20231031	35500	-76.11	20230414	2770	206.14	20221103	0.63	Y	073570	500	144 억		854235	N	N	14682	N	00	N
157	20231103	130539	57	100.00	KSQ150		기타제조	N	N	N	N		N	8400	-110	5	-1.29	1913705890	228829	76.54	8720	8720	8060	11060	5960	8510	8363.04	2.96	-696	10173	8730	8620	8420	8310	8110	8675	8365	144	2550	500	5950	10	1	28867125	2425	1.80	1.25	12	0.79	4655.00	6723.00	35500	20230414	-76.34	7770	20231031	8.11	35500	-76.34	20230414	7770	8.11	20231031	35500	-76.34	20230414	2770	203.25	20221103	0.63	Y	073570	500	144 억		854235	N	N	14682	N	00	N
158	20231103	120539	57	100.00	KSQ150		기타제조	N	N	N	N		N	8460	-50	5	-0.59	1760532850	210722	70.48	8720	8720	8060	11060	5960	8510	8354.77	2.96	-696	4897	8730	8620	8420	8310	8110	8675	8365	144	2550	500	5950	10	1	28867125	2442	1.82	1.26	12	0.73	4655.00	6723.00	35500	20230414	-76.17	7770	20231031	8.88	35500	-76.17	20230414	7770	8.88	20231031	35500	-76.17	20230414	2770	205.42	20221103	0.63	Y	073570	500	144 억		854235	N	N	14682	N	00	N
159	20231103	110543	57	100.00	KSQ150		기타제조	N	N	N	N		N	8420	-90	5	-1.06	1599540560	191745	64.13	8720	8720	8060	11060	5960	8510	8342.02	2.96	-696	-849	8730	8620	8420	8310	8110	8675	8365	144	2550	500	5950	10	1	28867125	2431	1.81	1.25	12	0.66	4655.00	6723.00	35500	20230414	-76.28	7770	20231031	8.37	35500	-76.28	20230414	7770	8.37	20231031	35500	-76.28	20230414	2770	203.97	20221103	0.63	Y	073570	500	144 억		854235	N	N	14682	N	00	N
160	20231103	100533	57	100.00	KSQ150		기타제조	N	N	N	N		N	8250	-260	5	-3.06	1260224040	151269	50.60	8720	8720	8060	11060	5960	8510	8331.01	2.96	-696	-12419	8730	8620	8420	8310	8110	8675	8365	144	2550	500	5950	10	1	28867125	2382	1.77	1.23	12	0.52	4655.00	6723.00	35500	20230414	-76.76	7770	20231031	6.18	35500	-76.76	20230414	7770	6.18	20231031	35500	-76.76	20230414	2770	197.83	20221103	0.63	Y	073570	500	144 억		854235	N	N	14682	N	00	N
161	20231103	090534	57	100.00	KSQ150		기타제조	N	N	N	N		N	8380	-130	5	-1.53	228335340	26555	8.88	8720	8720	8380	11060	5960	8510	8598.58	2.96	-696	-11578	8730	8620	8420	8310	8110	8675	8365	144	2550	500	5950	10	1	28867125	2419	1.80	1.25	12	0.09	4655.00	6723.00	35500	20230414	-76.39	7770	20231031	7.85	35500	-76.39	20230414	7770	7.85	20231031	35500	-76.39	20230414	2770	202.53	20221103	0.63	Y	073570	500	144 억		854235	N	N	14682	N	00	N
162	20231102	160535	57	100.00	KSQ150		기타제조	N	N	N	N		N	8510	360	2	4.42	2505954800	297937	85.36	8270	8530	8220	10590	5710	8150	8411.45	2.70	0	93339	8623	8386	8213	7976	7803	8300	7890	144	2440	500	5700	10	1	28867125	2457	1.83	1.27	12	1.03	4655.00	6723.00	35500	20230414	-76.03	7770	20231031	9.52	35500	-76.03	20230414	7770	9.52	20231031	35500	-76.03	20230414	2750	209.45	20221102	0.64	Y	073570	500	144 억		778146	N	N	14682	N	00	N
163	20231102	150540	57	100.00	KSQ150		기타제조	N	N	N	N		N	8420	270	2	3.31	2290974670	272647	78.12	8270	8520	8220	10590	5710	8150	8403.39	2.70	0	90636	8623	8386	8213	7976	7803	8300	7890	144	2440	500	5700	10	1	28867125	2431	1.81	1.25	12	0.94	4655.00	6723.00	35500	20230414	-76.28	7770	20231031	8.37	35500	-76.28	20230414	7770	8.37	20231031	35500	-76.28	20230414	2750	206.18	20221102	0.64	Y	073570	500	144 억		778146	N	N	16913	N	00	N
164	20231102	140530	57	100.00	KSQ150		기타제조	N	N	N	N		N	8460	310	2	3.80	2054533900	244667	70.10	8270	8520	8220	10590	5710	8150	8398.01	2.70	0	90452	8623	8386	8213	7976	7803	8300	7890	144	2440	500	5700	10	1	28867125	2442	1.82	1.26	12	0.85	4655.00	6723.00	35500	20230414	-76.17	7770	20231031	8.88	35500	-76.17	20230414	7770	8.88	20231031	35500	-76.17	20230414	2750	207.64	20221102	0.64	Y	073570	500	144 억		778146	N	N	16913	N	00	N
165	20231102	130535	57	100.00	KSQ150		기타제조	N	N	N	N		N	8480	330	2	4.05	1858550260	221532	63.47	8270	8510	8220	10590	5710	8150	8390.33	2.70	0	80517	8623	8386	8213	7976	7803	8300	7890	144	2440	500	5700	10	1	28867125	2448	1.82	1.26	12	0.77	4655.00	6723.00	35500	20230414	-76.11	7770	20231031	9.14	35500	-76.11	20230414	7770	9.14	20231031	35500	-76.11	20230414	2750	208.36	20221102	0.64	Y	073570	500	144 억		778146	N	N	16913	N	00	N
166	20231102	120532	57	100.00	KSQ150		기타제조	N	N	N	N		N	8450	300	2	3.68	1696653220	202432	58.00	8270	8510	8220	10590	5710	8150	8382.19	2.70	0	72151	8623	8386	8213	7976	7803	8300	7890	144	2440	500	5700	10	1	28867125	2439	1.82	1.26	12	0.70	4655.00	6723.00	35500	20230414	-76.20	7770	20231031	8.75	35500	-76.20	20230414	7770	8.75	20231031	35500	-76.20	20230414	2750	207.27	20221102	0.64	Y	073570	500	144 억		778146	N	N	16913	N	00	N
167	20231102	110534	57	100.00	KSQ150		기타제조	N	N	N	N		N	8460	310	2	3.80	1427399360	170617	48.88	8270	8480	8220	10590	5710	8150	8367.03	2.70	0	67011	8623	8386	8213	7976	7803	8300	7890	144	2440	500	5700	10	1	28867125	2442	1.82	1.26	12	0.59	4655.00	6723.00	35500	20230414	-76.17	7770	20231031	8.88	35500	-76.17	20230414	7770	8.88	20231031	35500	-76.17	20230414	2750	207.64	20221102	0.64	Y	073570	500	144 억		778146	N	N	16913	N	00	N
168	20231102	100534	57	100.00	KSQ150		기타제조	N	N	N	N		N	8330	180	2	2.21	900408310	108001	30.94	8270	8420	8220	10590	5710	8150	8338.31	2.70	0	45952	8623	8386	8213	7976	7803	8300	7890	144	2440	500	5700	10	1	28867125	2405	1.79	1.24	12	0.37	4655.00	6723.00	35500	20230414	-76.54	7770	20231031	7.21	35500	-76.54	20230414	7770	7.21	20231031	35500	-76.54	20230414	2750	202.91	20221102	0.64	Y	073570	500	144 억		778146	N	N	16913	N	00	N
169	20231102	090537	57	100.00	KSQ150		기타제조	N	N	N	N		N	8250	100	2	1.23	134641870	16289	4.67	8270	8320	8220	10590	5710	8150	8271.26	2.70	0	5431	8623	8386	8213	7976	7803	8300	7890	144	2440	500	5700	10	1	28867125	2382	1.77	1.23	12	0.06	4655.00	6723.00	35500	20230414	-76.76	7770	20231031	6.18	35500	-76.76	20230414	7770	6.18	20231031	35500	-76.76	20230414	2750	200.00	20221102	0.64	Y	073570	500	144 억		778146	N	N	16913	N	00	N
170	20231101	160531	57	100.00	KSQ150		기타제조	N	N	N	N		N	8150	180	2	2.26	2836571040	345585	89.53	8300	8450	8040	10360	5580	7970	8208.25	2.61	0	9151	8783	8376	8073	7666	7363	8225	7515	144	2390	500	5570	10	1	28867125	2353	1.75	1.21	12	1.20	4655.00	6723.00	35500	20230414	-77.04	7770	20231031	4.89	35500	-77.04	20230414	7770	4.89	20231031	35500	-77.04	20230414	2750	196.36	20221102	0.64	Y	073570	500	144 억		753328	N	N	16913	N	00	N
171	20231101	150529	57	100.00	KSQ150		기타제조	N	N	N	N		N	8060	90	2	1.13	2697321370	328400	85.08	8300	8450	8040	10360	5580	7970	8213.68	2.61	0	7038	8783	8376	8073	7666	7363	8225	7515	144	2390	500	5570	10	1	28867125	2327	1.73	1.20	12	1.14	4655.00	6723.00	35500	20230414	-77.30	7770	20231031	3.73	35500	-77.30	20230414	7770	3.73	20231031	35500	-77.30	20230414	2750	193.09	20221102	0.64	Y	073570	500	144 억		753328	N	N	18036	N	00	N
172	20231101	140527	57	100.00	KSQ150		기타제조	N	N	N	N		N	8080	110	2	1.38	2498232100	303732	78.69	8300	8450	8050	10360	5580	7970	8225.30	2.61	0	10355	8783	8376	8073	7666	7363	8225	7515	144	2390	500	5570	10	1	28867125	2332	1.74	1.20	12	1.05	4655.00	6723.00	35500	20230414	-77.24	7770	20231031	3.99	35500	-77.24	20230414	7770	3.99	20231031	35500	-77.24	20230414	2750	193.82	20221102	0.64	Y	073570	500	144 억		753328	N	N	18036	N	00	N
173	20231101	130531	57	100.00	KSQ150		기타제조	N	N	N	N		N	8100	130	2	1.63	2345697290	284926	73.82	8300	8450	8050	10360	5580	7970	8232.85	2.61	0	4983	8783	8376	8073	7666	7363	8225	7515	144	2390	500	5570	10	1	28867125	2338	1.74	1.20	12	0.99	4655.00	6723.00	35500	20230414	-77.18	7770	20231031	4.25	35500	-77.18	20230414	7770	4.25	20231031	35500	-77.18	20230414	2750	194.55	20221102	0.64	Y	073570	500	144 억		753328	N	N	18036	N	00	N
174	20231101	120543	57	100.00	KSQ150		기타제조	N	N	N	N		N	8160	190	2	2.38	2174137350	263888	68.37	8300	8450	8050	10360	5580	7970	8239.08	2.61	0	3883	8783	8376	8073	7666	7363	8225	7515	144	2390	500	5570	10	1	28867125	2356	1.75	1.21	12	0.91	4655.00	6723.00	35500	20230414	-77.01	7770	20231031	5.02	35500	-77.01	20230414	7770	5.02	20231031	35500	-77.01	20230414	2750	196.73	20221102	0.64	Y	073570	500	144 억		753328	N	N	18036	N	00	N
175	20231101	110546	57	100.00	KSQ150		기타제조	N	N	N	N		N	8080	110	2	1.38	2019673800	244881	63.44	8300	8450	8050	10360	5580	7970	8247.81	2.61	0	1216	8783	8376	8073	7666	7363	8225	7515	144	2390	500	5570	10	1	28867125	2332	1.74	1.20	12	0.85	4655.00	6723.00	35500	20230414	-77.24	7770	20231031	3.99	35500	-77.24	20230414	7770	3.99	20231031	35500	-77.24	20230414	2750	193.82	20221102	0.64	Y	073570	500	144 억		753328	N	N	18036	N	00	N
176	20231101	100539	57	100.00	KSQ150		기타제조	N	N	N	N		N	8260	290	2	3.64	1699259680	205440	53.22	8300	8450	8100	10360	5580	7970	8271.63	2.61	0	-2096	8783	8376	8073	7666	7363	8225	7515	144	2390	500	5570	10	1	28867125	2384	1.77	1.23	12	0.71	4655.00	6723.00	35500	20230414	-76.73	7770	20231031	6.31	35500	-76.73	20230414	7770	6.31	20231031	35500	-76.73	20230414	2750	200.36	20221102	0.64	Y	073570	500	144 억		753328	N	N	18036	N	00	N
177	20231101	090540	57	100.00	KSQ150		기타제조	N	N	N	N		N	8150	180	2	2.26	554336340	67052	17.37	8300	8380	8130	10360	5580	7970	8268.19	2.61	0	-19414	8783	8376	8073	7666	7363	8225	7515	144	2390	500	5570	10	1	28867125	2353	1.75	1.21	12	0.23	4655.00	6723.00	35500	20230414	-77.04	7770	20231031	4.89	35500	-77.04	20230414	7770	4.89	20231031	35500	-77.04	20230414	2750	196.36	20221102	0.64	Y	073570	500	144 억		753328	N	N	18036	N	00	N