KissMeData/073570/price/prices-20230901.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	20230927	160628	57	100.00	KSQ150		기타제조	N	N	N	N		N	11090	180	2	1.65	1917632840	176204	86.04	10800	11090	10710	14180	7640	10910	10882.00	3.76	0	1443	11363	11136	10973	10746	10583	11055	10665	144	3270	500	6760	10	1	28867125	3201	2.38	1.65	12	0.61	4655.00	6723.00	35500	20230414	-68.76	8100	20220928	36.91	35500	-68.76	20230414	10710	3.55	20230927	35500	-68.76	20230414	1490	644.30	20220927	0.66	Y	073570	500	144 억		1086566	N	N	41083	N	00	N
3	20230927	150632	57	100.00	KSQ150		기타제조	N	N	N	N		N	11070	160	2	1.47	1725866170	158871	77.57	10800	11070	10710	14180	7640	10910	10863.32	3.76	0	3931	11363	11136	10973	10746	10583	11055	10665	144	3270	500	6760	10	1	28867125	3196	2.38	1.65	12	0.55	4655.00	6723.00	35500	20230414	-68.82	8100	20220928	36.67	35500	-68.82	20230414	10710	3.36	20230927	35500	-68.82	20230414	1490	642.95	20220927	0.66	Y	073570	500	144 억		1086566	N	N	23930	N	00	N
4	20230927	140632	57	100.00	KSQ150		기타제조	N	N	N	N		N	10890	-20	5	-0.18	1372966230	126750	61.89	10800	10950	10710	14180	7640	10910	10832.08	3.76	0	3618	11363	11136	10973	10746	10583	11055	10665	144	3270	500	6760	10	1	28867125	3144	2.34	1.62	12	0.44	4655.00	6723.00	35500	20230414	-69.32	8100	20220928	34.44	35500	-69.32	20230414	10710	1.68	20230927	35500	-69.32	20230414	1490	630.87	20220927	0.66	Y	073570	500	144 억		1086566	N	N	23930	N	00	N
5	20230927	130624	57	100.00	KSQ150		기타제조	N	N	N	N		N	10830	-80	5	-0.73	1156246320	106827	52.16	10800	10950	10710	14180	7640	10910	10823.54	3.76	0	-173	11363	11136	10973	10746	10583	11055	10665	144	3270	500	6760	10	1	28867125	3126	2.33	1.61	12	0.37	4655.00	6723.00	35500	20230414	-69.49	8100	20220928	33.70	35500	-69.49	20230414	10710	1.12	20230927	35500	-69.49	20230414	1490	626.85	20220927	0.66	Y	073570	500	144 억		1086566	N	N	23930	N	00	N
6	20230927	120625	57	100.00	KSQ150		기타제조	N	N	N	N		N	10760	-150	5	-1.37	916777650	84585	41.30	10800	10950	10710	14180	7640	10910	10838.54	3.76	0	-1588	11363	11136	10973	10746	10583	11055	10665	144	3270	500	6760	10	1	28867125	3106	2.31	1.60	12	0.29	4655.00	6723.00	35500	20230414	-69.69	8100	20220928	32.84	35500	-69.69	20230414	10710	0.47	20230927	35500	-69.69	20230414	1490	622.15	20220927	0.66	Y	073570	500	144 억		1086566	N	N	23930	N	00	N
7	20230927	110631	57	100.00	KSQ150		기타제조	N	N	N	N		N	10900	-10	5	-0.09	672975590	62045	30.30	10800	10950	10710	14180	7640	10910	10846.57	3.76	0	3161	11363	11136	10973	10746	10583	11055	10665	144	3270	500	6760	10	1	28867125	3147	2.34	1.62	12	0.21	4655.00	6723.00	35500	20230414	-69.30	8100	20220928	34.57	35500	-69.30	20230414	10710	1.77	20230927	35500	-69.30	20230414	1490	631.54	20220927	0.66	Y	073570	500	144 억		1086566	N	N	23930	N	00	N
8	20230927	100626	57	100.00	KSQ150		기타제조	N	N	N	N		N	10840	-70	5	-0.64	504240600	46552	22.73	10800	10950	10710	14180	7640	10910	10831.77	3.76	0	-1528	11363	11136	10973	10746	10583	11055	10665	144	3270	500	6760	10	1	28867125	3129	2.33	1.61	12	0.16	4655.00	6723.00	35500	20230414	-69.46	8100	20220928	33.83	35500	-69.46	20230414	10710	1.21	20230927	35500	-69.46	20230414	1490	627.52	20220927	0.66	Y	073570	500	144 억		1086566	N	N	23930	N	00	N
9	20230927	090635	57	100.00	KSQ150		기타제조	N	N	N	N		N	10780	-130	5	-1.19	67797810	6290	3.07	10800	10810	10710	14180	7640	10910	10778.67	3.76	0	-1490	11363	11136	10973	10746	10583	11055	10665	144	3270	500	6760	10	1	28867125	3112	2.32	1.60	12	0.02	4655.00	6723.00	35500	20230414	-69.63	8100	20220928	33.09	35500	-69.63	20230414	10710	0.65	20230927	35500	-69.63	20230414	1490	623.49	20220927	0.66	Y	073570	500	144 억		1086566	N	N	23930	N	00	N
10	20230926	160625	57	100.00	KSQ150		기타제조	N	N	N	N		N	10910	-170	5	-1.53	2213135540	201864	78.14	11080	11200	10810	14400	7760	11080	10963.79	3.82	0	28618	11600	11340	11150	10890	10700	11245	10795	144	3320	500	6860	10	1	28867125	3149	2.34	1.62	12	0.70	4655.00	6723.00	35500	20230414	-69.27	7450	20220927	46.44	35500	-69.27	20230414	10810	0.93	20230926	35500	-69.27	20230414	1490	632.21	20220927	0.67	Y	073570	500	144 억		1102127	N	N	23930	N	00	N
11	20230926	150626	57	100.00	KSQ150		기타제조	N	N	N	N		N	10890	-190	5	-1.71	2024163170	184536	71.43	11080	11200	10810	14400	7760	11080	10968.93	3.82	0	25516	11600	11340	11150	10890	10700	11245	10795	144	3320	500	6860	10	1	28867125	3144	2.34	1.62	12	0.64	4655.00	6723.00	35500	20230414	-69.32	7450	20220927	46.17	35500	-69.32	20230414	10810	0.74	20230926	35500	-69.32	20230414	1490	630.87	20220927	0.67	Y	073570	500	144 억		1102127	N	N	28421	N	00	N
12	20230926	140619	57	100.00	KSQ150		기타제조	N	N	N	N		N	10930	-150	5	-1.35	1692811440	154225	59.70	11080	11200	10810	14400	7760	11080	10976.25	3.82	0	24336	11600	11340	11150	10890	10700	11245	10795	144	3320	500	6860	10	1	28867125	3155	2.35	1.63	12	0.53	4655.00	6723.00	35500	20230414	-69.21	7450	20220927	46.71	35500	-69.21	20230414	10810	1.11	20230926	35500	-69.21	20230414	1490	633.56	20220927	0.67	Y	073570	500	144 억		1102127	N	N	28421	N	00	N
13	20230926	130624	57	100.00	KSQ150		기타제조	N	N	N	N		N	11000	-80	5	-0.72	1466634920	133514	51.68	11080	11200	10810	14400	7760	11080	10984.88	3.82	0	19928	11600	11340	11150	10890	10700	11245	10795	144	3320	500	6860	10	1	28867125	3175	2.36	1.64	12	0.46	4655.00	6723.00	35500	20230414	-69.01	7450	20220927	47.65	35500	-69.01	20230414	10810	1.76	20230926	35500	-69.01	20230414	1490	638.26	20220927	0.67	Y	073570	500	144 억		1102127	N	N	28421	N	00	N
14	20230926	120625	57	100.00	KSQ150		기타제조	N	N	N	N		N	11030	-50	5	-0.45	1251814260	114011	44.13	11080	11200	10810	14400	7760	11080	10979.77	3.82	0	15530	11600	11340	11150	10890	10700	11245	10795	144	3320	500	6860	10	1	28867125	3184	2.37	1.64	12	0.39	4655.00	6723.00	35500	20230414	-68.93	7450	20220927	48.05	35500	-68.93	20230414	10810	2.04	20230926	35500	-68.93	20230414	1490	640.27	20220927	0.67	Y	073570	500	144 억		1102127	N	N	28421	N	00	N
15	20230926	110624	57	100.00	KSQ150		기타제조	N	N	N	N		N	10990	-90	5	-0.81	1127602150	102706	39.76	11080	11200	10810	14400	7760	11080	10978.93	3.82	0	12232	11600	11340	11150	10890	10700	11245	10795	144	3320	500	6860	10	1	28867125	3172	2.36	1.63	12	0.36	4655.00	6723.00	35500	20230414	-69.04	7450	20220927	47.52	35500	-69.04	20230414	10810	1.67	20230926	35500	-69.04	20230414	1490	637.58	20220927	0.67	Y	073570	500	144 억		1102127	N	N	28421	N	00	N
16	20230926	100623	57	100.00	KSQ150		기타제조	N	N	N	N		N	10970	-110	5	-0.99	799537150	72920	28.23	11080	11200	10810	14400	7760	11080	10964.58	3.82	0	6127	11600	11340	11150	10890	10700	11245	10795	144	3320	500	6860	10	1	28867125	3167	2.36	1.63	12	0.25	4655.00	6723.00	35500	20230414	-69.10	7450	20220927	47.25	35500	-69.10	20230414	10810	1.48	20230926	35500	-69.10	20230414	1490	636.24	20220927	0.67	Y	073570	500	144 억		1102127	N	N	28421	N	00	N
17	20230926	090624	57	100.00	KSQ150		기타제조	N	N	N	N		N	11150	70	2	0.63	46524670	4173	1.62	11080	11200	11080	14400	7760	11080	11148.97	3.82	0	1051	11600	11340	11150	10890	10700	11245	10795	144	3320	500	6860	10	1	28867125	3219	2.40	1.66	12	0.01	4655.00	6723.00	35500	20230414	-68.59	7450	20220927	49.66	35500	-68.59	20230414	10960	1.73	20230925	35500	-68.59	20230414	1490	648.32	20220927	0.67	Y	073570	500	144 억		1102127	N	N	28421	N	00	N
18	20230925	160623	57	100.00	KSQ150		기타제조	N	N	N	N		N	11080	-50	5	-0.45	2852828430	256422	99.73	11110	11410	10960	14460	7800	11130	11125.52	3.54	0	51401	11536	11332	11186	10982	10836	11260	10910	144	3330	500	6900	10	1	28867125	3198	2.38	1.65	12	0.89	4655.00	6723.00	35500	20230414	-68.79	7450	20220927	48.72	35500	-68.79	20230414	10960	1.09	20230925	35500	-68.79	20230414	1490	643.62	20220927	0.68	Y	073570	500	144 억		1020875	N	N	28421	N	00	N
19	20230925	150626	57	100.00	KSQ150		기타제조	N	N	N	N		N	11080	-50	5	-0.45	2694692240	242147	94.18	11110	11410	10960	14460	7800	11130	11128.33	3.54	0	49559	11536	11332	11186	10982	10836	11260	10910	144	3330	500	6900	10	1	28867125	3198	2.38	1.65	12	0.84	4655.00	6723.00	35500	20230414	-68.79	7450	20220927	48.72	35500	-68.79	20230414	10960	1.09	20230925	35500	-68.79	20230414	1490	643.62	20220927	0.68	Y	073570	500	144 억		1020875	N	N	30570	N	00	N
20	20230925	140615	57	100.00	KSQ150		기타제조	N	N	N	N		N	11080	-50	5	-0.45	2360230520	211967	82.44	11110	11410	10960	14460	7800	11130	11134.91	3.54	0	42221	11536	11332	11186	10982	10836	11260	10910	144	3330	500	6900	10	1	28867125	3198	2.38	1.65	12	0.73	4655.00	6723.00	35500	20230414	-68.79	7450	20220927	48.72	35500	-68.79	20230414	10960	1.09	20230925	35500	-68.79	20230414	1490	643.62	20220927	0.68	Y	073570	500	144 억		1020875	N	N	30570	N	00	N
21	20230925	130619	57	100.00	KSQ150		기타제조	N	N	N	N		N	11110	-20	5	-0.18	2119412070	190310	74.02	11110	11410	10960	14460	7800	11130	11136.65	3.54	0	37658	11536	11332	11186	10982	10836	11260	10910	144	3330	500	6900	10	1	28867125	3207	2.39	1.65	12	0.66	4655.00	6723.00	35500	20230414	-68.70	7450	20220927	49.13	35500	-68.70	20230414	10960	1.37	20230925	35500	-68.70	20230414	1490	645.64	20220927	0.68	Y	073570	500	144 억		1020875	N	N	30570	N	00	N
22	20230925	120625	57	100.00	KSQ150		기타제조	N	N	N	N		N	11160	30	2	0.27	1917731600	172160	66.96	11110	11410	10960	14460	7800	11130	11139.27	3.54	0	44096	11536	11332	11186	10982	10836	11260	10910	144	3330	500	6900	10	1	28867125	3222	2.40	1.66	12	0.60	4655.00	6723.00	35500	20230414	-68.56	7450	20220927	49.80	35500	-68.56	20230414	10960	1.82	20230925	35500	-68.56	20230414	1490	648.99	20220927	0.68	Y	073570	500	144 억		1020875	N	N	30570	N	00	N
23	20230925	110619	57	100.00	KSQ150		기타제조	N	N	N	N		N	11130	0	3	0.00	1631962460	146538	56.99	11110	11410	10960	14460	7800	11130	11136.81	3.54	0	33995	11536	11332	11186	10982	10836	11260	10910	144	3330	500	6900	10	1	28867125	3213	2.39	1.66	12	0.51	4655.00	6723.00	35500	20230414	-68.65	7450	20220927	49.40	35500	-68.65	20230414	10960	1.55	20230925	35500	-68.65	20230414	1490	646.98	20220927	0.68	Y	073570	500	144 억		1020875	N	N	30570	N	00	N
24	20230925	100622	57	100.00	KSQ150		기타제조	N	N	N	N		N	11100	-30	5	-0.27	824202310	73654	28.65	11110	11410	11010	14460	7800	11130	11190.60	3.54	0	11360	11536	11332	11186	10982	10836	11260	10910	144	3330	500	6900	10	1	28867125	3204	2.38	1.65	12	0.26	4655.00	6723.00	35500	20230414	-68.73	7450	20220927	48.99	35500	-68.73	20230414	11010	0.82	20230925	35500	-68.73	20230414	1490	644.97	20220927	0.68	Y	073570	500	144 억		1020875	N	N	30570	N	00	N
25	20230925	090620	57	100.00	KSQ150		기타제조	N	N	N	N		N	11320	190	2	1.71	186199620	16618	6.46	11110	11330	11090	14460	7800	11130	11206.98	3.54	0	7007	11536	11332	11186	10982	10836	11260	10910	144	3330	500	6900	10	1	28867125	3268	2.43	1.68	12	0.06	4655.00	6723.00	35500	20230414	-68.11	7450	20220927	51.95	35500	-68.11	20230414	11040	2.54	20230922	35500	-68.11	20230414	1490	659.73	20220927	0.68	Y	073570	500	144 억		1020875	N	N	30570	N	00	N
26	20230922	160641	57	100.00	KSQ150		기타제조	N	N	N	N		N	11130	-280	5	-2.45	2863515450	255693	111.86	11200	11390	11040	14830	7990	11410	11199.05	3.24	0	79270	12070	11740	11470	11140	10870	11605	11005	144	3420	500	7070	10	1	28867125	3213	2.39	1.66	12	0.89	4655.00	6723.00	35500	20230414	-68.65	7450	20220927	49.40	35500	-68.65	20230414	11040	0.82	20230922	35500	-68.65	20230414	1490	646.98	20220927	0.68	Y	073570	500	144 억		933906	N	N	30570	N	00	N
27	20230922	150638	57	100.00	KSQ150		기타제조	N	N	N	N		N	11200	-210	5	-1.84	2566195360	228981	100.18	11200	11390	11100	14830	7990	11410	11207.02	3.24	0	71540	12070	11740	11470	11140	10870	11605	11005	144	3420	500	7070	10	1	28867125	3233	2.41	1.67	12	0.79	4655.00	6723.00	35500	20230414	-68.45	7450	20220927	50.34	35500	-68.45	20230414	11100	0.90	20230922	35500	-68.45	20230414	1490	651.68	20220927	0.68	Y	073570	500	144 억		933906	N	N	10850	N	00	N
28	20230922	140638	57	100.00	KSQ150		기타제조	N	N	N	N		N	11230	-180	5	-1.58	2138785580	190632	83.40	11200	11390	11100	14830	7990	11410	11219.45	3.24	0	53241	12070	11740	11470	11140	10870	11605	11005	144	3420	500	7070	10	1	28867125	3242	2.41	1.67	12	0.66	4655.00	6723.00	35500	20230414	-68.37	7450	20220927	50.74	35500	-68.37	20230414	11100	1.17	20230922	35500	-68.37	20230414	1490	653.69	20220927	0.68	Y	073570	500	144 억		933906	N	N	10850	N	00	N
29	20230922	130559	57	100.00	KSQ150		기타제조	N	N	N	N		N	11200	-210	5	-1.84	1757893810	156542	68.48	11200	11390	11100	14830	7990	11410	11229.53	3.24	0	52079	12070	11740	11470	11140	10870	11605	11005	144	3420	500	7070	10	1	28867125	3233	2.41	1.67	12	0.54	4655.00	6723.00	35500	20230414	-68.45	7450	20220927	50.34	35500	-68.45	20230414	11100	0.90	20230922	35500	-68.45	20230414	1490	651.68	20220927	0.68	Y	073570	500	144 억		933906	N	N	10850	N	00	N
30	20230922	120558	57	100.00	KSQ150		기타제조	N	N	N	N		N	11200	-210	5	-1.84	1452392450	129323	56.58	11200	11390	11100	14830	7990	11410	11230.74	3.24	0	45890	12070	11740	11470	11140	10870	11605	11005	144	3420	500	7070	10	1	28867125	3233	2.41	1.67	12	0.45	4655.00	6723.00	35500	20230414	-68.45	7450	20220927	50.34	35500	-68.45	20230414	11100	0.90	20230922	35500	-68.45	20230414	1490	651.68	20220927	0.68	Y	073570	500	144 억		933906	N	N	10850	N	00	N
31	20230922	110554	57	100.00	KSQ150		기타제조	N	N	N	N		N	11330	-80	5	-0.70	1275983320	113647	49.72	11200	11390	11100	14830	7990	11410	11227.60	3.24	0	50342	12070	11740	11470	11140	10870	11605	11005	144	3420	500	7070	10	1	28867125	3271	2.43	1.69	12	0.39	4655.00	6723.00	35500	20230414	-68.08	7450	20220927	52.08	35500	-68.08	20230414	11100	2.07	20230922	35500	-68.08	20230414	1490	660.40	20220927	0.68	Y	073570	500	144 억		933906	N	N	10850	N	00	N
32	20230922	100556	57	100.00	KSQ150		기타제조	N	N	N	N		N	11130	-280	5	-2.45	685025970	61198	26.77	11200	11340	11100	14830	7990	11410	11193.60	3.24	0	24002	12070	11740	11470	11140	10870	11605	11005	144	3420	500	7070	10	1	28867125	3213	2.39	1.66	12	0.21	4655.00	6723.00	35500	20230414	-68.65	7450	20220927	49.40	35500	-68.65	20230414	11100	0.27	20230922	35500	-68.65	20230414	1490	646.98	20220927	0.68	Y	073570	500	144 억		933906	N	N	10850	N	00	N
33	20230922	090550	57	100.00	KSQ150		기타제조	N	N	N	N		N	11190	-220	5	-1.93	135516690	12070	5.28	11200	11340	11130	14830	7990	11410	11227.56	3.24	0	5169	12070	11740	11470	11140	10870	11605	11005	144	3420	500	7070	10	1	28867125	3230	2.40	1.66	12	0.04	4655.00	6723.00	35500	20230414	-68.48	7450	20220927	50.20	35500	-68.48	20230414	11130	0.54	20230922	35500	-68.48	20230414	1490	651.01	20220927	0.68	Y	073570	500	144 억		933906	N	N	10850	N	00	N
34	20230921	160558	57	100.00	KSQ150		기타제조	N	N	N	N		N	11410	-330	5	-2.81	2611633590	227578	70.87	11700	11800	11200	15260	8220	11740	11475.78	3.10	0	36535	12500	12120	11810	11430	11120	11965	11275	144	3520	500	7270	10	1	28867125	3294	2.45	1.70	12	0.79	4655.00	6723.00	35500	20230414	-67.86	7450	20220927	53.15	35500	-67.86	20230414	11200	1.88	20230921	35500	-67.86	20230414	1480	670.95	20220921	0.67	Y	073570	500	144 억		896089	N	N	10850	N	00	N
35	20230921	150549	57	100.00	KSQ150		기타제조	N	N	N	N		N	11390	-350	5	-2.98	2346651900	204260	63.61	11700	11800	11200	15260	8220	11740	11488.55	3.10	0	28734	12500	12120	11810	11430	11120	11965	11275	144	3520	500	7270	10	1	28867125	3288	2.45	1.69	12	0.71	4655.00	6723.00	35500	20230414	-67.92	7450	20220927	52.89	35500	-67.92	20230414	11200	1.70	20230921	35500	-67.92	20230414	1480	669.59	20220921	0.67	Y	073570	500	144 억		896089	N	N	4489	N	00	N
36	20230921	140555	57	100.00	KSQ150		기타제조	N	N	N	N		N	11400	-340	5	-2.90	2134554490	185608	57.80	11700	11800	11200	15260	8220	11740	11500.34	3.10	0	24044	12500	12120	11810	11430	11120	11965	11275	144	3520	500	7270	10	1	28867125	3291	2.45	1.70	12	0.64	4655.00	6723.00	35500	20230414	-67.89	7450	20220927	53.02	35500	-67.89	20230414	11200	1.79	20230921	35500	-67.89	20230414	1480	670.27	20220921	0.67	Y	073570	500	144 억		896089	N	N	4489	N	00	N
37	20230921	130548	57	100.00	KSQ150		기타제조	N	N	N	N		N	11300	-440	5	-3.75	1874345660	162782	50.69	11700	11800	11200	15260	8220	11740	11514.45	3.10	0	19092	12500	12120	11810	11430	11120	11965	11275	144	3520	500	7270	10	1	28867125	3262	2.43	1.68	12	0.56	4655.00	6723.00	35500	20230414	-68.17	7450	20220927	51.68	35500	-68.17	20230414	11200	0.89	20230921	35500	-68.17	20230414	1480	663.51	20220921	0.67	Y	073570	500	144 억		896089	N	N	4489	N	00	N
38	20230921	120543	57	100.00	KSQ150		기타제조	N	N	N	N		N	11410	-330	5	-2.81	1595044800	138163	43.02	11700	11800	11360	15260	8220	11740	11544.66	3.10	0	13800	12500	12120	11810	11430	11120	11965	11275	144	3520	500	7270	10	1	28867125	3294	2.45	1.70	12	0.48	4655.00	6723.00	35500	20230414	-67.86	7450	20220927	53.15	35500	-67.86	20230414	11360	0.44	20230921	35500	-67.86	20230414	1480	670.95	20220921	0.67	Y	073570	500	144 억		896089	N	N	4489	N	00	N
39	20230921	110558	57	100.00	KSQ150		기타제조	N	N	N	N		N	11510	-230	5	-1.96	1173640750	101332	31.56	11700	11800	11490	15260	8220	11740	11582.13	3.10	0	17876	12500	12120	11810	11430	11120	11965	11275	144	3520	500	7270	10	1	28867125	3323	2.47	1.71	12	0.35	4655.00	6723.00	35500	20230414	-67.58	7450	20220927	54.50	35500	-67.58	20230414	11490	0.17	20230921	35500	-67.58	20230414	1480	677.70	20220921	0.67	Y	073570	500	144 억		896089	N	N	4489	N	00	N
40	20230921	100549	57	100.00	KSQ150		기타제조	N	N	N	N		N	11540	-200	5	-1.70	854710690	73634	22.93	11700	11800	11490	15260	8220	11740	11607.55	3.10	0	8088	12500	12120	11810	11430	11120	11965	11275	144	3520	500	7270	10	1	28867125	3331	2.48	1.72	12	0.26	4655.00	6723.00	35500	20230414	-67.49	7450	20220927	54.90	35500	-67.49	20230414	11490	0.44	20230921	35500	-67.49	20230414	1480	679.73	20220921	0.67	Y	073570	500	144 억		896089	N	N	4489	N	00	N
41	20230921	090555	57	100.00	KSQ150		기타제조	N	N	N	N		N	11630	-110	5	-0.94	181762210	15728	4.90	11700	11740	11490	15260	8220	11740	11556.59	3.10	0	3286	12500	12120	11810	11430	11120	11965	11275	144	3520	500	7270	10	1	28867125	3357	2.50	1.73	12	0.05	4655.00	6723.00	35500	20230414	-67.24	7450	20220927	56.11	35500	-67.24	20230414	11490	1.22	20230921	35500	-67.24	20230414	1480	685.81	20220921	0.67	Y	073570	500	144 억		896089	N	N	4489	N	00	N
42	20230920	160554	57	100.00	KSQ150		기타제조	N	N	N	N		N	11740	-250	5	-2.09	3724392140	318257	73.99	12190	12190	11500	15580	8400	11990	11702.36	2.82	0	85102	13416	12702	12266	11552	11116	12485	11335	144	3590	500	7430	10	1	28867125	3389	2.52	1.75	12	1.10	4655.00	6723.00	35500	20230414	-66.93	7400	20220921	58.65	35500	-66.93	20230414	11500	2.09	20230920	35500	-66.93	20230414	914	1184.46	20220920	0.65	Y	073570	500	144 억		815448	N	N	4489	N	00	N
43	20230920	150542	57	100.00	KSQ150		기타제조	N	N	N	N		N	11700	-290	5	-2.42	3532944490	301892	70.18	12190	12190	11500	15580	8400	11990	11702.63	2.82	0	78493	13416	12702	12266	11552	11116	12485	11335	144	3590	500	7430	10	1	28867125	3377	2.51	1.74	12	1.05	4655.00	6723.00	35500	20230414	-67.04	7400	20220921	58.11	35500	-67.04	20230414	11500	1.74	20230920	35500	-67.04	20230414	914	1180.09	20220920	0.65	Y	073570	500	144 억		815448	N	N	23841	N	00	N
44	20230920	140548	57	100.00	KSQ150		기타제조	N	N	N	N		N	11660	-330	5	-2.75	2992136500	255652	59.43	12190	12190	11500	15580	8400	11990	11703.89	2.82	0	51927	13416	12702	12266	11552	11116	12485	11335	144	3590	500	7430	10	1	28867125	3366	2.50	1.73	12	0.89	4655.00	6723.00	35500	20230414	-67.15	7400	20220921	57.57	35500	-67.15	20230414	11500	1.39	20230920	35500	-67.15	20230414	914	1175.71	20220920	0.65	Y	073570	500	144 억		815448	N	N	23841	N	00	N
45	20230920	130543	57	100.00	KSQ150		기타제조	N	N	N	N		N	11550	-440	5	-3.67	2610978000	222723	51.78	12190	12190	11500	15580	8400	11990	11722.92	2.82	0	38682	13416	12702	12266	11552	11116	12485	11335	144	3590	500	7430	10	1	28867125	3334	2.48	1.72	12	0.77	4655.00	6723.00	35500	20230414	-67.46	7400	20220921	56.08	35500	-67.46	20230414	11500	0.43	20230920	35500	-67.46	20230414	914	1163.68	20220920	0.65	Y	073570	500	144 억		815448	N	N	23841	N	00	N
46	20230920	120542	57	100.00	KSQ150		기타제조	N	N	N	N		N	11600	-390	5	-3.25	1982350180	168602	39.20	12190	12190	11570	15580	8400	11990	11757.50	2.82	0	39170	13416	12702	12266	11552	11116	12485	11335	144	3590	500	7430	10	1	28867125	3349	2.49	1.73	12	0.58	4655.00	6723.00	35500	20230414	-67.32	7400	20220921	56.76	35500	-67.32	20230414	11570	0.26	20230920	35500	-67.32	20230414	914	1169.15	20220920	0.65	Y	073570	500	144 억		815448	N	N	23841	N	00	N
47	20230920	110548	57	100.00	KSQ150		기타제조	N	N	N	N		N	11610	-380	5	-3.17	1652065980	140145	32.58	12190	12190	11580	15580	8400	11990	11788.19	2.82	0	30837	13416	12702	12266	11552	11116	12485	11335	144	3590	500	7430	10	1	28867125	3351	2.49	1.73	12	0.49	4655.00	6723.00	35500	20230414	-67.30	7400	20220921	56.89	35500	-67.30	20230414	11580	0.26	20230920	35500	-67.30	20230414	914	1170.24	20220920	0.65	Y	073570	500	144 억		815448	N	N	23841	N	00	N
48	20230920	100537	57	100.00	KSQ150		기타제조	N	N	N	N		N	11720	-270	5	-2.25	949440450	79974	18.59	12190	12190	11720	15580	8400	11990	11871.79	2.82	0	5969	13416	12702	12266	11552	11116	12485	11335	144	3590	500	7430	10	1	28867125	3383	2.52	1.74	12	0.28	4655.00	6723.00	35500	20230414	-66.99	7400	20220921	58.38	35500	-66.99	20230414	11720	0.00	20230920	35500	-66.99	20230414	914	1182.28	20220920	0.65	Y	073570	500	144 억		815448	N	N	23841	N	00	N
49	20230920	090544	57	100.00	KSQ150		기타제조	N	N	N	N		N	11850	-140	5	-1.17	169656960	14154	3.29	12190	12190	11830	15580	8400	11990	11986.49	2.82	0	-345	13416	12702	12266	11552	11116	12485	11335	144	3590	500	7430	10	1	28867125	3421	2.55	1.76	12	0.05	4655.00	6723.00	35500	20230414	-66.62	7400	20220921	60.14	35500	-66.62	20230414	11830	0.17	20230920	35500	-66.62	20230414	914	1196.50	20220920	0.65	Y	073570	500	144 억		815448	N	N	23841	N	00	N
50	20230919	160543	57	100.00	KSQ150		기타제조	N	N	N	N		N	11990	-160	5	-1.32	5184774350	424791	143.09	12150	12980	11830	15790	8510	12150	12205.90	2.89	0	-22948	12983	12566	12343	11926	11703	12455	11815	144	3640	500	7530	10	1	28867125	3461	2.58	1.78	12	1.47	4655.00	6723.00	35500	20230414	-66.23	4570	20220920	162.36	35500	-66.23	20230414	11830	1.35	20230919	35500	-66.23	20230414	894	1241.16	20220919	0.72	Y	073570	500	144 억		834392	N	N	23841	N	00	N
51	20230919	150542	57	100.00	KSQ150		기타제조	N	N	N	N		N	12270	120	2	0.99	4484164620	367019	123.63	12150	12980	11830	15790	8510	12150	12217.81	2.89	0	-11601	12983	12566	12343	11926	11703	12455	11815	144	3640	500	7530	10	1	28867125	3542	2.64	1.83	12	1.27	4655.00	6723.00	35500	20230414	-65.44	4570	20220920	168.49	35500	-65.44	20230414	11830	3.72	20230919	35500	-65.44	20230414	894	1272.48	20220919	0.72	Y	073570	500	144 억		834392	N	N	15958	N	00	N
52	20230919	140538	57	100.00	KSQ150		기타제조	N	N	N	N		N	11850	-300	5	-2.47	1954673220	163186	54.97	12150	12320	11830	15790	8510	12150	11978.15	2.89	0	13333	12983	12566	12343	11926	11703	12455	11815	144	3640	500	7530	10	1	28867125	3421	2.55	1.76	12	0.57	4655.00	6723.00	35500	20230414	-66.62	4570	20220920	159.30	35500	-66.62	20230414	11830	0.17	20230919	35500	-66.62	20230414	894	1225.50	20220919	0.72	Y	073570	500	144 억		834392	N	N	15958	N	00	N
53	20230919	130530	57	100.00	KSQ150		기타제조	N	N	N	N		N	11900	-250	5	-2.06	1667410770	138969	46.81	12150	12320	11840	15790	8510	12150	11998.39	2.89	0	5949	12983	12566	12343	11926	11703	12455	11815	144	3640	500	7530	10	1	28867125	3435	2.56	1.77	12	0.48	4655.00	6723.00	35500	20230414	-66.48	4570	20220920	160.39	35500	-66.48	20230414	11840	0.51	20230919	35500	-66.48	20230414	894	1231.10	20220919	0.72	Y	073570	500	144 억		834392	N	N	15958	N	00	N
54	20230919	120546	57	100.00	KSQ150		기타제조	N	N	N	N		N	11890	-260	5	-2.14	1454961450	121100	40.79	12150	12320	11840	15790	8510	12150	12014.50	2.89	0	1237	12983	12566	12343	11926	11703	12455	11815	144	3640	500	7530	10	1	28867125	3432	2.55	1.77	12	0.42	4655.00	6723.00	35500	20230414	-66.51	4570	20220920	160.18	35500	-66.51	20230414	11840	0.42	20230919	35500	-66.51	20230414	894	1229.98	20220919	0.72	Y	073570	500	144 억		834392	N	N	15958	N	00	N
55	20230919	110546	57	100.00	KSQ150		기타제조	N	N	N	N		N	11970	-180	5	-1.48	1133882300	94141	31.71	12150	12320	11850	15790	8510	12150	12044.46	2.89	0	-857	12983	12566	12343	11926	11703	12455	11815	144	3640	500	7530	10	1	28867125	3455	2.57	1.78	12	0.33	4655.00	6723.00	35500	20230414	-66.28	4570	20220920	161.93	35500	-66.28	20230414	11850	1.01	20230919	35500	-66.28	20230414	894	1238.93	20220919	0.72	Y	073570	500	144 억		834392	N	N	15958	N	00	N
56	20230919	100544	57	100.00	KSQ150		기타제조	N	N	N	N		N	12010	-140	5	-1.15	657735490	54246	18.27	12150	12320	11990	15790	8510	12150	12125.03	2.89	0	-6397	12983	12566	12343	11926	11703	12455	11815	144	3640	500	7530	10	1	28867125	3467	2.58	1.79	12	0.19	4655.00	6723.00	35500	20230414	-66.17	4570	20220920	162.80	35500	-66.17	20230414	11990	0.17	20230919	35500	-66.17	20230414	894	1243.40	20220919	0.72	Y	073570	500	144 억		834392	N	N	15958	N	00	N
57	20230919	090539	57	100.00	KSQ150		기타제조	N	N	N	N		N	12200	50	2	0.41	56019840	4592	1.55	12150	12270	12150	15790	8510	12150	12199.90	2.89	0	1311	12983	12566	12343	11926	11703	12455	11815	144	3640	500	7530	10	1	28867125	3522	2.62	1.81	12	0.02	4655.00	6723.00	35500	20230414	-65.63	4570	20220920	166.96	35500	-65.63	20230414	12000	1.67	20230914	35500	-65.63	20230414	894	1264.65	20220919	0.72	Y	073570	500	144 억		834392	N	N	15958	N	00	N
58	20230918	160543	57	100.00	KSQ150		기타제조	N	N	N	N		N	12150	-650	5	-5.08	3630244820	295217	58.56	12750	12760	12120	16640	8960	12800	12295.86	3.15	0	-40675	13746	13272	12766	12292	11786	13510	12530	144	3840	500	7930	10	1	28867125	3507	2.61	1.81	12	1.02	4655.00	6723.00	35500	20230414	-65.77	4470	20220919	171.81	35500	-65.77	20230414	12000	1.25	20230914	35500	-65.77	20230414	894	1259.06	20220919	0.72	Y	073570	500	144 억		908536	N	N	15958	N	00	N
59	20230918	150540	57	100.00	KSQ150		기타제조	N	N	N	N		N	12150	-650	5	-5.08	3401920460	276436	54.84	12750	12760	12120	16640	8960	12800	12305.12	3.15	0	-43521	13746	13272	12766	12292	11786	13510	12530	144	3840	500	7930	10	1	28867125	3507	2.61	1.81	12	0.96	4655.00	6723.00	35500	20230414	-65.77	4470	20220919	171.81	35500	-65.77	20230414	12000	1.25	20230914	35500	-65.77	20230414	894	1259.06	20220919	0.72	Y	073570	500	144 억		908536	N	N	18059	N	00	N
60	20230918	140554	57	100.00	KSQ150		기타제조	N	N	N	N		N	12230	-570	5	-4.45	3111057890	252542	50.10	12750	12760	12120	16640	8960	12800	12317.65	3.15	0	-37023	13746	13272	12766	12292	11786	13510	12530	144	3840	500	7930	10	1	28867125	3530	2.63	1.82	12	0.87	4655.00	6723.00	35500	20230414	-65.55	4470	20220919	173.60	35500	-65.55	20230414	12000	1.92	20230914	35500	-65.55	20230414	894	1268.01	20220919	0.72	Y	073570	500	144 억		908536	N	N	18059	N	00	N
61	20230918	130540	57	100.00	KSQ150		기타제조	N	N	N	N		N	12330	-470	5	-3.67	2931376000	237871	47.19	12750	12760	12120	16640	8960	12800	12322.00	3.15	0	-39032	13746	13272	12766	12292	11786	13510	12530	144	3840	500	7930	10	1	28867125	3559	2.65	1.83	12	0.82	4655.00	6723.00	35500	20230414	-65.27	4470	20220919	175.84	35500	-65.27	20230414	12000	2.75	20230914	35500	-65.27	20230414	894	1279.19	20220919	0.72	Y	073570	500	144 억		908536	N	N	18059	N	00	N
62	20230918	120541	57	100.00	KSQ150		기타제조	N	N	N	N		N	12200	-600	5	-4.69	2618847600	212304	42.12	12750	12760	12120	16640	8960	12800	12333.85	3.15	0	-26530	13746	13272	12766	12292	11786	13510	12530	144	3840	500	7930	10	1	28867125	3522	2.62	1.81	12	0.74	4655.00	6723.00	35500	20230414	-65.63	4470	20220919	172.93	35500	-65.63	20230414	12000	1.67	20230914	35500	-65.63	20230414	894	1264.65	20220919	0.72	Y	073570	500	144 억		908536	N	N	18059	N	00	N
63	20230918	110540	57	100.00	KSQ150		기타제조	N	N	N	N		N	12210	-590	5	-4.61	2182018950	176443	35.00	12750	12760	12210	16640	8960	12800	12365.00	3.15	0	-11883	13746	13272	12766	12292	11786	13510	12530	144	3840	500	7930	10	1	28867125	3525	2.62	1.82	12	0.61	4655.00	6723.00	35500	20230414	-65.61	4470	20220919	173.15	35500	-65.61	20230414	12000	1.75	20230914	35500	-65.61	20230414	894	1265.77	20220919	0.72	Y	073570	500	144 억		908536	N	N	18059	N	00	N
64	20230918	100535	57	100.00	KSQ150		기타제조	N	N	N	N		N	12380	-420	5	-3.28	1374382870	110598	21.94	12750	12760	12250	16640	8960	12800	12424.49	3.15	0	-12578	13746	13272	12766	12292	11786	13510	12530	144	3840	500	7930	10	1	28867125	3574	2.66	1.84	12	0.38	4655.00	6723.00	35500	20230414	-65.13	4470	20220919	176.96	35500	-65.13	20230414	12000	3.17	20230914	35500	-65.13	20230414	894	1284.79	20220919	0.72	Y	073570	500	144 억		908536	N	N	18059	N	00	N
65	20230918	090531	57	100.00	KSQ150		기타제조	N	N	N	N		N	12450	-350	5	-2.73	414130170	33034	6.55	12750	12750	12390	16640	8960	12800	12530.85	3.15	0	-12821	13746	13272	12766	12292	11786	13510	12530	144	3840	500	7930	10	1	28867125	3594	2.67	1.85	12	0.11	4655.00	6723.00	35500	20230414	-64.93	4470	20220919	178.52	35500	-64.93	20230414	12000	3.75	20230914	35500	-64.93	20230414	894	1292.62	20220919	0.72	Y	073570	500	144 억		908536	N	N	18059	N	00	N
66	20230915	160538	57	100.00	KSQ150		기타제조	N	N	N	N		N	12800	200	2	1.59	6469192350	502561	84.51	12570	13240	12260	16380	8820	12600	12872.50	3.33	0	-5988	13240	12920	12460	12140	11680	13080	12300	144	3780	500	7810	10	1	28867125	3695	2.75	1.90	12	1.74	4655.00	6723.00	35500	20230414	-63.94	4405	20220916	190.58	35500	-63.94	20230414	12000	6.67	20230914	35500	-63.94	20230414	881	1352.89	20220916	0.70	Y	073570	500	144 억		960146	N	N	18059	N	00	N
67	20230915	150539	57	100.00	KSQ150		기타제조	N	N	N	N		N	12760	160	2	1.27	6199707400	481425	80.95	12570	13240	12260	16380	8820	12600	12877.83	3.33	0	-9064	13240	12920	12460	12140	11680	13080	12300	144	3780	500	7810	10	1	28867125	3683	2.74	1.90	12	1.67	4655.00	6723.00	35500	20230414	-64.06	4405	20220916	189.67	35500	-64.06	20230414	12000	6.33	20230914	35500	-64.06	20230414	881	1348.35	20220916	0.70	Y	073570	500	144 억		960146	N	N	38496	N	00	N
68	20230915	140536	57	100.00	KSQ150		기타제조	N	N	N	N		N	12980	380	2	3.02	5512554470	427833	71.94	12570	13240	12260	16380	8820	12600	12884.83	3.33	0	-6662	13240	12920	12460	12140	11680	13080	12300	144	3780	500	7810	10	1	28867125	3747	2.79	1.93	12	1.48	4655.00	6723.00	35500	20230414	-63.44	4405	20220916	194.67	35500	-63.44	20230414	12000	8.17	20230914	35500	-63.44	20230414	881	1373.33	20220916	0.70	Y	073570	500	144 억		960146	N	N	38496	N	00	N
69	20230915	130535	57	100.00	KSQ150		기타제조	N	N	N	N		N	13210	610	2	4.84	4512046880	351397	59.09	12570	13240	12260	16380	8820	12600	12840.32	3.33	0	21045	13240	12920	12460	12140	11680	13080	12300	144	3780	500	7810	10	1	28867125	3813	2.84	1.96	12	1.22	4655.00	6723.00	35500	20230414	-62.79	4405	20220916	199.89	35500	-62.79	20230414	12000	10.08	20230914	35500	-62.79	20230414	881	1399.43	20220916	0.70	Y	073570	500	144 억		960146	N	N	38496	N	00	N
70	20230915	120540	57	100.00	KSQ150		기타제조	N	N	N	N		N	13060	460	2	3.65	3339922170	262269	44.10	12570	13180	12260	16380	8820	12600	12734.72	3.33	0	18498	13240	12920	12460	12140	11680	13080	12300	144	3780	500	7810	10	1	28867125	3770	2.81	1.94	12	0.91	4655.00	6723.00	35500	20230414	-63.21	4405	20220916	196.48	35500	-63.21	20230414	12000	8.83	20230914	35500	-63.21	20230414	881	1382.41	20220916	0.70	Y	073570	500	144 억		960146	N	N	38496	N	00	N
71	20230915	110543	57	100.00	KSQ150		기타제조	N	N	N	N		N	12850	250	2	1.98	2156409530	171123	28.77	12570	12900	12260	16380	8820	12600	12601.52	3.33	0	3040	13240	12920	12460	12140	11680	13080	12300	144	3780	500	7810	10	1	28867125	3709	2.76	1.91	12	0.59	4655.00	6723.00	35500	20230414	-63.80	4405	20220916	191.71	35500	-63.80	20230414	12000	7.08	20230914	35500	-63.80	20230414	881	1358.57	20220916	0.70	Y	073570	500	144 억		960146	N	N	38496	N	00	N
72	20230915	100540	57	100.00	KSQ150		기타제조	N	N	N	N		N	12680	80	2	0.63	1294287300	103859	17.46	12570	12710	12260	16380	8820	12600	12461.95	3.33	0	784	13240	12920	12460	12140	11680	13080	12300	144	3780	500	7810	10	1	28867125	3660	2.72	1.89	12	0.36	4655.00	6723.00	35500	20230414	-64.28	4405	20220916	187.85	35500	-64.28	20230414	12000	5.67	20230914	35500	-64.28	20230414	881	1339.27	20220916	0.70	Y	073570	500	144 억		960146	N	N	38496	N	00	N
73	20230915	090531	57	100.00	KSQ150		기타제조	N	N	N	N		N	12350	-250	5	-1.98	246734360	19861	3.34	12570	12580	12260	16380	8820	12600	12422.97	3.33	0	-11239	13240	12920	12460	12140	11680	13080	12300	144	3780	500	7810	10	1	28867125	3565	2.65	1.84	12	0.07	4655.00	6723.00	35500	20230414	-65.21	4405	20220916	180.36	35500	-65.21	20230414	12000	2.92	20230914	35500	-65.21	20230414	881	1301.82	20220916	0.70	Y	073570	500	144 억		960146	N	N	38496	N	00	N
74	20230914	160536	57	100.00	KSQ150		기타제조	N	N	N	N		N	12600	380	2	3.11	7328364610	590140	257.05	12200	12780	12000	15880	8560	12220	12417.60	3.70	0	23621	12646	12432	12246	12032	11846	12340	11940	144	3660	500	7570	10	1	28867125	3637	2.71	1.87	12	2.04	4655.00	6723.00	35500	20230414	-64.51	4405	20220916	186.04	35500	-64.51	20230414	12000	5.00	20230914	35500	-64.51	20230414	881	1330.19	20220916	0.73	Y	073570	500	144 억		1067972	N	N	38496	N	00	N
75	20230914	150526	57	100.00	KSQ150		기타제조	N	N	N	N		N	12680	460	2	3.76	5135697860	416239	181.31	12200	12780	12000	15880	8560	12220	12338.34	3.70	0	58627	12646	12432	12246	12032	11846	12340	11940	144	3660	500	7570	10	1	28867125	3660	2.72	1.89	12	1.44	4655.00	6723.00	35500	20230414	-64.28	4405	20220916	187.85	35500	-64.28	20230414	12000	5.67	20230914	35500	-64.28	20230414	881	1339.27	20220916	0.73	Y	073570	500	144 억		1067972	N	N	19624	N	00	N
76	20230914	140532	57	100.00	KSQ150		기타제조	N	N	N	N		N	12240	20	2	0.16	3044593290	249175	108.54	12200	12340	12000	15880	8560	12220	12218.69	3.70	0	19428	12646	12432	12246	12032	11846	12340	11940	144	3660	500	7570	10	1	28867125	3533	2.63	1.82	12	0.86	4655.00	6723.00	35500	20230414	-65.52	4405	20220916	177.87	35500	-65.52	20230414	12000	2.00	20230914	35500	-65.52	20230414	881	1289.33	20220916	0.73	Y	073570	500	144 억		1067972	N	N	19624	N	00	N
77	20230914	130522	57	100.00	KSQ150		기타제조	N	N	N	N		N	12200	-20	5	-0.16	2628139170	215128	93.71	12200	12340	12000	15880	8560	12220	12216.63	3.70	0	19295	12646	12432	12246	12032	11846	12340	11940	144	3660	500	7570	10	1	28867125	3522	2.62	1.81	12	0.75	4655.00	6723.00	35500	20230414	-65.63	4405	20220916	176.96	35500	-65.63	20230414	12000	1.67	20230914	35500	-65.63	20230414	881	1284.79	20220916	0.73	Y	073570	500	144 억		1067972	N	N	19624	N	00	N
78	20230914	120532	57	100.00	KSQ150		기타제조	N	N	N	N		N	12240	20	2	0.16	2368058810	193784	84.41	12200	12340	12000	15880	8560	12220	12220.09	3.70	0	25715	12646	12432	12246	12032	11846	12340	11940	144	3660	500	7570	10	1	28867125	3533	2.63	1.82	12	0.67	4655.00	6723.00	35500	20230414	-65.52	4405	20220916	177.87	35500	-65.52	20230414	12000	2.00	20230914	35500	-65.52	20230414	881	1289.33	20220916	0.73	Y	073570	500	144 억		1067972	N	N	19624	N	00	N
79	20230914	110527	57	100.00	KSQ150		기타제조	N	N	N	N		N	12220	0	3	0.00	1980508440	162185	70.64	12200	12340	12000	15880	8560	12220	12211.41	3.70	0	17766	12646	12432	12246	12032	11846	12340	11940	144	3660	500	7570	10	1	28867125	3528	2.63	1.82	12	0.56	4655.00	6723.00	35500	20230414	-65.58	4405	20220916	177.41	35500	-65.58	20230414	12000	1.83	20230914	35500	-65.58	20230414	881	1287.06	20220916	0.73	Y	073570	500	144 억		1067972	N	N	19624	N	00	N
80	20230914	100522	57	100.00	KSQ150		기타제조	N	N	N	N		N	12240	20	2	0.16	1434469110	117468	51.17	12200	12340	12000	15880	8560	12220	12211.57	3.70	0	10053	12646	12432	12246	12032	11846	12340	11940	144	3660	500	7570	10	1	28867125	3533	2.63	1.82	12	0.41	4655.00	6723.00	35500	20230414	-65.52	4405	20220916	177.87	35500	-65.52	20230414	12000	2.00	20230914	35500	-65.52	20230414	881	1289.33	20220916	0.73	Y	073570	500	144 억		1067972	N	N	19624	N	00	N
81	20230914	090532	57	100.00	KSQ150		기타제조	N	N	N	N		N	12110	-110	5	-0.90	521590190	42917	18.69	12200	12340	12000	15880	8560	12220	12153.43	3.70	0	10022	12646	12432	12246	12032	11846	12340	11940	144	3660	500	7570	10	1	28867125	3496	2.60	1.80	12	0.15	4655.00	6723.00	35500	20230414	-65.89	4405	20220916	174.91	35500	-65.89	20230414	12000	0.92	20230914	35500	-65.89	20230414	881	1274.57	20220916	0.73	Y	073570	500	144 억		1067972	N	N	19624	N	00	N
82	20230913	160536	57	100.00	KSQ150		기타제조	N	N	N	N		N	12220	-80	5	-0.65	2783009870	227392	76.67	12300	12460	12060	15990	8610	12300	12238.81	3.63	0	-1150	12893	12596	12383	12086	11873	12490	11980	144	3690	500	7620	10	1	28867125	3528	2.63	1.82	12	0.79	4655.00	6723.00	35500	20230414	-65.58	4405	20220916	177.41	35500	-65.58	20230414	12060	1.33	20230913	35500	-65.58	20230414	881	1287.06	20220916	0.72	Y	073570	500	144 억		1048969	N	N	19624	N	00	N
83	20230913	150529	57	100.00	KSQ150		기타제조	N	N	N	N		N	12150	-150	5	-1.22	2635663990	215302	72.59	12300	12460	12060	15990	8610	12300	12241.68	3.63	0	-1691	12893	12596	12383	12086	11873	12490	11980	144	3690	500	7620	10	1	28867125	3507	2.61	1.81	12	0.75	4655.00	6723.00	35500	20230414	-65.77	4405	20220916	175.82	35500	-65.77	20230414	12060	0.75	20230913	35500	-65.77	20230414	881	1279.11	20220916	0.72	Y	073570	500	144 억		1048969	N	N	6161	N	00	N
84	20230913	140533	57	100.00	KSQ150		기타제조	N	N	N	N		N	12190	-110	5	-0.89	2091035450	170357	57.44	12300	12460	12100	15990	8610	12300	12274.42	3.63	0	-10297	12893	12596	12383	12086	11873	12490	11980	144	3690	500	7620	10	1	28867125	3519	2.62	1.81	12	0.59	4655.00	6723.00	35500	20230414	-65.66	4405	20220916	176.73	35500	-65.66	20230414	12100	0.74	20230913	35500	-65.66	20230414	881	1283.66	20220916	0.72	Y	073570	500	144 억		1048969	N	N	6161	N	00	N
85	20230913	130520	57	100.00	KSQ150		기타제조	N	N	N	N		N	12210	-90	5	-0.73	1877989060	152875	51.54	12300	12460	12100	15990	8610	12300	12284.47	3.63	0	-15838	12893	12596	12383	12086	11873	12490	11980	144	3690	500	7620	10	1	28867125	3525	2.62	1.82	12	0.53	4655.00	6723.00	35500	20230414	-65.61	4405	20220916	177.19	35500	-65.61	20230414	12100	0.91	20230913	35500	-65.61	20230414	881	1285.93	20220916	0.72	Y	073570	500	144 억		1048969	N	N	6161	N	00	N
86	20230913	120532	57	100.00	KSQ150		기타제조	N	N	N	N		N	12260	-40	5	-0.33	1642133530	133536	45.02	12300	12460	12130	15990	8610	12300	12297.31	3.63	0	-15584	12893	12596	12383	12086	11873	12490	11980	144	3690	500	7620	10	1	28867125	3539	2.63	1.82	12	0.46	4655.00	6723.00	35500	20230414	-65.46	4405	20220916	178.32	35500	-65.46	20230414	12100	1.32	20230213	35500	-65.46	20230414	881	1291.60	20220916	0.72	Y	073570	500	144 억		1048969	N	N	6161	N	00	N
87	20230913	110531	57	100.00	KSQ150		기타제조	N	N	N	N		N	12300	0	3	0.00	1273990330	103698	34.96	12300	12460	12130	15990	8610	12300	12285.57	3.63	0	-5381	12893	12596	12383	12086	11873	12490	11980	144	3690	500	7620	10	1	28867125	3551	2.64	1.83	12	0.36	4655.00	6723.00	35500	20230414	-65.35	4405	20220916	179.23	35500	-65.35	20230414	12100	1.65	20230213	35500	-65.35	20230414	881	1296.14	20220916	0.72	Y	073570	500	144 억		1048969	N	N	6161	N	00	N
88	20230913	100524	57	100.00	KSQ150		기타제조	N	N	N	N		N	12300	0	3	0.00	796787530	64691	21.81	12300	12460	12200	15990	8610	12300	12316.84	3.63	0	2894	12893	12596	12383	12086	11873	12490	11980	144	3690	500	7620	10	1	28867125	3551	2.64	1.83	12	0.22	4655.00	6723.00	35500	20230414	-65.35	4405	20220916	179.23	35500	-65.35	20230414	12100	1.65	20230213	35500	-65.35	20230414	881	1296.14	20220916	0.72	Y	073570	500	144 억		1048969	N	N	6161	N	00	N
89	20230913	090521	57	100.00	KSQ150		기타제조	N	N	N	N		N	12400	100	2	0.81	191822570	15517	5.23	12300	12460	12260	15990	8610	12300	12362.43	3.63	0	2661	12893	12596	12383	12086	11873	12490	11980	144	3690	500	7620	10	1	28867125	3580	2.66	1.84	12	0.05	4655.00	6723.00	35500	20230414	-65.07	4405	20220916	181.50	35500	-65.07	20230414	12100	2.48	20230213	35500	-65.07	20230414	881	1307.49	20220916	0.72	Y	073570	500	144 억		1048969	N	N	6161	N	00	N
90	20230912	160517	57	100.00	KSQ150		기타제조	N	N	N	N		N	12300	-200	5	-1.60	3641098920	294733	100.70	12500	12680	12170	16250	8750	12500	12353.97	3.27	0	104865	13600	13050	12730	12180	11860	12890	12020	144	3750	500	7750	10	1	28867125	3551	2.64	1.83	12	1.02	4655.00	6723.00	35500	20230414	-65.35	4405	20220916	179.23	35500	-65.35	20230414	12100	1.65	20230213	35500	-65.35	20230414	881	1296.14	20220916	0.74	Y	073570	500	144 억		944060	N	N	6161	N	00	N
91	20230912	150525	57	100.00	KSQ150		기타제조	N	N	N	N		N	12270	-230	5	-1.84	3432660420	277772	94.90	12500	12680	12170	16250	8750	12500	12357.83	3.27	0	100452	13600	13050	12730	12180	11860	12890	12020	144	3750	500	7750	10	1	28867125	3542	2.64	1.83	12	0.96	4655.00	6723.00	35500	20230414	-65.44	4405	20220916	178.55	35500	-65.44	20230414	12100	1.40	20230213	35500	-65.44	20230414	881	1292.74	20220916	0.74	Y	073570	500	144 억		944060	N	N	13318	N	00	N
92	20230912	140524	57	100.00	KSQ150		기타제조	N	N	N	N		N	12340	-160	5	-1.28	3103043860	251074	85.78	12500	12680	12170	16250	8750	12500	12359.07	3.27	0	100279	13600	13050	12730	12180	11860	12890	12020	144	3750	500	7750	10	1	28867125	3562	2.65	1.84	12	0.87	4655.00	6723.00	35500	20230414	-65.24	4405	20220916	180.14	35500	-65.24	20230414	12100	1.98	20230213	35500	-65.24	20230414	881	1300.68	20220916	0.74	Y	073570	500	144 억		944060	N	N	13318	N	00	N
93	20230912	130518	57	100.00	KSQ150		기타제조	N	N	N	N		N	12250	-250	5	-2.00	2747196210	222204	75.92	12500	12680	12170	16250	8750	12500	12363.39	3.27	0	85303	13600	13050	12730	12180	11860	12890	12020	144	3750	500	7750	10	1	28867125	3536	2.63	1.82	12	0.77	4655.00	6723.00	35500	20230414	-65.49	4405	20220916	178.09	35500	-65.49	20230414	12100	1.24	20230213	35500	-65.49	20230414	881	1290.47	20220916	0.74	Y	073570	500	144 억		944060	N	N	13318	N	00	N
94	20230912	120514	57	100.00	KSQ150		기타제조	N	N	N	N		N	12220	-280	5	-2.24	2453376070	198151	67.70	12500	12680	12200	16250	8750	12500	12381.34	3.27	0	79418	13600	13050	12730	12180	11860	12890	12020	144	3750	500	7750	10	1	28867125	3528	2.63	1.82	12	0.69	4655.00	6723.00	35500	20230414	-65.58	4405	20220916	177.41	35500	-65.58	20230414	12100	0.99	20230213	35500	-65.58	20230414	881	1287.06	20220916	0.74	Y	073570	500	144 억		944060	N	N	13318	N	00	N
95	20230912	110520	57	100.00	KSQ150		기타제조	N	N	N	N		N	12260	-240	5	-1.92	2069687770	166941	57.04	12500	12680	12200	16250	8750	12500	12397.71	3.27	0	69505	13600	13050	12730	12180	11860	12890	12020	144	3750	500	7750	10	1	28867125	3539	2.63	1.82	12	0.58	4655.00	6723.00	35500	20230414	-65.46	4405	20220916	178.32	35500	-65.46	20230414	12100	1.32	20230213	35500	-65.46	20230414	881	1291.60	20220916	0.74	Y	073570	500	144 억		944060	N	N	13318	N	00	N
96	20230912	100518	57	100.00	KSQ150		기타제조	N	N	N	N		N	12250	-250	5	-2.00	1717866250	138252	47.24	12500	12680	12200	16250	8750	12500	12425.61	3.27	0	54583	13600	13050	12730	12180	11860	12890	12020	144	3750	500	7750	10	1	28867125	3536	2.63	1.82	12	0.48	4655.00	6723.00	35500	20230414	-65.49	4405	20220916	178.09	35500	-65.49	20230414	12100	1.24	20230213	35500	-65.49	20230414	881	1290.47	20220916	0.74	Y	073570	500	144 억		944060	N	N	13318	N	00	N
97	20230912	090528	57	100.00	KSQ150		기타제조	N	N	N	N		N	12630	130	2	1.04	233838020	18622	6.36	12500	12660	12500	16250	8750	12500	12557.12	3.27	0	5180	13600	13050	12730	12180	11860	12890	12020	144	3750	500	7750	10	1	28867125	3646	2.71	1.88	12	0.06	4655.00	6723.00	35500	20230414	-64.42	4405	20220916	186.72	35500	-64.42	20230414	12100	4.38	20230213	35500	-64.42	20230414	881	1333.60	20220916	0.74	Y	073570	500	144 억		944060	N	N	13318	N	00	N
98	20230911	160515	57	100.00	KSQ150		기타제조	N	N	N	N		N	12500	-500	5	-3.85	3661389460	290718	117.01	13280	13280	12410	16900	9100	13000	12594.40	3.30	0	-7303	13373	13186	12943	12756	12513	13280	12850	144	3900	500	8060	10	1	28867125	3608	2.69	1.86	12	1.01	4655.00	6723.00	35500	20230414	-64.79	4105	20220908	204.51	35500	-64.79	20230414	12100	3.31	20230213	35500	-64.79	20230414	881	1318.84	20220916	0.76	Y	073570	500	144 억		951921	N	N	13318	N	00	N
99	20230911	150524	57	100.00	KSQ150		기타제조	N	N	N	N		N	12450	-550	5	-4.23	3536518940	280721	112.98	13280	13280	12410	16900	9100	13000	12597.91	3.30	0	-12935	13373	13186	12943	12756	12513	13280	12850	144	3900	500	8060	10	1	28867125	3594	2.67	1.85	12	0.97	4655.00	6723.00	35500	20230414	-64.93	4105	20220908	203.29	35500	-64.93	20230414	12100	2.89	20230213	35500	-64.93	20230414	881	1313.17	20220916	0.76	Y	073570	500	144 억		951921	N	N	7421	N	00	N
100	20230911	140529	57	100.00	KSQ150		기타제조	N	N	N	N		N	12500	-500	5	-3.85	3279130330	260080	104.67	13280	13280	12410	16900	9100	13000	12608.08	3.30	0	-13252	13373	13186	12943	12756	12513	13280	12850	144	3900	500	8060	10	1	28867125	3608	2.69	1.86	12	0.90	4655.00	6723.00	35500	20230414	-64.79	4105	20220908	204.51	35500	-64.79	20230414	12100	3.31	20230213	35500	-64.79	20230414	881	1318.84	20220916	0.76	Y	073570	500	144 억		951921	N	N	7421	N	00	N
101	20230911	130509	57	100.00	KSQ150		기타제조	N	N	N	N		N	12480	-520	5	-4.00	2987049790	236739	95.28	13280	13280	12410	16900	9100	13000	12617.40	3.30	0	-20075	13373	13186	12943	12756	12513	13280	12850	144	3900	500	8060	10	1	28867125	3603	2.68	1.86	12	0.82	4655.00	6723.00	35500	20230414	-64.85	4105	20220908	204.02	35500	-64.85	20230414	12100	3.14	20230213	35500	-64.85	20230414	881	1316.57	20220916	0.76	Y	073570	500	144 억		951921	N	N	7421	N	00	N
102	20230911	120517	57	100.00	KSQ150		기타제조	N	N	N	N		N	12500	-500	5	-3.85	2524305480	199615	80.34	13280	13280	12480	16900	9100	13000	12645.78	3.30	0	-21219	13373	13186	12943	12756	12513	13280	12850	144	3900	500	8060	10	1	28867125	3608	2.69	1.86	12	0.69	4655.00	6723.00	35500	20230414	-64.79	4105	20220908	204.51	35500	-64.79	20230414	12100	3.31	20230213	35500	-64.79	20230414	881	1318.84	20220916	0.76	Y	073570	500	144 억		951921	N	N	7421	N	00	N
103	20230911	110506	57	100.00	KSQ150		기타제조	N	N	N	N		N	12560	-440	5	-3.38	1927099650	151950	61.16	13280	13280	12500	16900	9100	13000	12682.35	3.30	0	-21303	13373	13186	12943	12756	12513	13280	12850	144	3900	500	8060	10	1	28867125	3626	2.70	1.87	12	0.53	4655.00	6723.00	35500	20230414	-64.62	4105	20220908	205.97	35500	-64.62	20230414	12100	3.80	20230213	35500	-64.62	20230414	881	1325.65	20220916	0.76	Y	073570	500	144 억		951921	N	N	7421	N	00	N
104	20230911	100510	57	100.00	KSQ150		기타제조	N	N	N	N		N	12600	-400	5	-3.08	1528675470	120256	48.40	13280	13280	12500	16900	9100	13000	12711.72	3.30	0	-22209	13373	13186	12943	12756	12513	13280	12850	144	3900	500	8060	10	1	28867125	3637	2.71	1.87	12	0.42	4655.00	6723.00	35500	20230414	-64.51	4105	20220908	206.94	35500	-64.51	20230414	12100	4.13	20230213	35500	-64.51	20230414	881	1330.19	20220916	0.76	Y	073570	500	144 억		951921	N	N	7421	N	00	N
105	20230911	090508	57	100.00	KSQ150		기타제조	N	N	N	N		N	12850	-150	5	-1.15	312221380	23841	9.60	13280	13280	12850	16900	9100	13000	13096.19	3.30	0	-14054	13373	13186	12943	12756	12513	13280	12850	144	3900	500	8060	10	1	28867125	3709	2.76	1.91	12	0.08	4655.00	6723.00	35500	20230414	-63.80	4105	20220908	213.03	35500	-63.80	20230414	12100	6.20	20230213	35500	-63.80	20230414	881	1358.57	20220916	0.76	Y	073570	500	144 억		951921	N	N	7421	N	00	N
106	20230908	160517	57	100.00	KSQ150		기타제조	N	N	N	N		N	13000	200	2	1.56	3159780480	245267	46.46	12800	13130	12700	16640	8960	12800	12882.90	3.18	0	41383	13853	13326	13003	12476	12153	13165	12315	144	3840	500	7930	10	1	28867125	3753	2.79	1.93	12	0.85	4655.00	6723.00	35500	20230414	-63.38	4005	20220907	224.59	35500	-63.38	20230414	12100	7.44	20230213	35500	-63.38	20230414	821	1483.43	20220908	0.76	Y	073570	500	144 억		917869	N	N	7421	N	00	N
107	20230908	150519	57	100.00	KSQ150		기타제조	N	N	N	N		N	12910	110	2	0.86	2944788540	228692	43.32	12800	13130	12700	16640	8960	12800	12876.66	3.18	0	40514	13853	13326	13003	12476	12153	13165	12315	144	3840	500	7930	10	1	28867125	3727	2.77	1.92	12	0.79	4655.00	6723.00	35500	20230414	-63.63	4005	20220907	222.35	35500	-63.63	20230414	12100	6.69	20230213	35500	-63.63	20230414	821	1472.47	20220908	0.76	Y	073570	500	144 억		917869	N	N	23385	N	00	N
108	20230908	140517	57	100.00	KSQ150		기타제조	N	N	N	N		N	12850	50	2	0.39	2466715300	191550	36.28	12800	13130	12700	16640	8960	12800	12877.66	3.18	0	34394	13853	13326	13003	12476	12153	13165	12315	144	3840	500	7930	10	1	28867125	3709	2.76	1.91	12	0.66	4655.00	6723.00	35500	20230414	-63.80	4005	20220907	220.85	35500	-63.80	20230414	12100	6.20	20230213	35500	-63.80	20230414	821	1465.16	20220908	0.76	Y	073570	500	144 억		917869	N	N	23385	N	00	N
109	20230908	130521	57	100.00	KSQ150		기타제조	N	N	N	N		N	12760	-40	5	-0.31	2209985960	171539	32.49	12800	13130	12700	16640	8960	12800	12883.29	3.18	0	28956	13853	13326	13003	12476	12153	13165	12315	144	3840	500	7930	10	1	28867125	3683	2.74	1.90	12	0.59	4655.00	6723.00	35500	20230414	-64.06	4005	20220907	218.60	35500	-64.06	20230414	12100	5.45	20230213	35500	-64.06	20230414	821	1454.20	20220908	0.76	Y	073570	500	144 억		917869	N	N	23385	N	00	N
110	20230908	120528	57	100.00	KSQ150		기타제조	N	N	N	N		N	12800	0	3	0.00	1880271550	145707	27.60	12800	13130	12700	16640	8960	12800	12904.47	3.18	0	24049	13853	13326	13003	12476	12153	13165	12315	144	3840	500	7930	10	1	28867125	3695	2.75	1.90	12	0.50	4655.00	6723.00	35500	20230414	-63.94	4005	20220907	219.60	35500	-63.94	20230414	12100	5.79	20230213	35500	-63.94	20230414	821	1459.07	20220908	0.76	Y	073570	500	144 억		917869	N	N	23385	N	00	N
111	20230908	110522	57	100.00	KSQ150		기타제조	N	N	N	N		N	12790	-10	5	-0.08	1689564890	130825	24.78	12800	13130	12700	16640	8960	12800	12914.69	3.18	0	25104	13853	13326	13003	12476	12153	13165	12315	144	3840	500	7930	10	1	28867125	3692	2.75	1.90	12	0.45	4655.00	6723.00	35500	20230414	-63.97	4005	20220907	219.35	35500	-63.97	20230414	12100	5.70	20230213	35500	-63.97	20230414	821	1457.86	20220908	0.76	Y	073570	500	144 억		917869	N	N	23385	N	00	N
112	20230908	100518	57	100.00	KSQ150		기타제조	N	N	N	N		N	12880	80	2	0.62	1147280060	88569	16.78	12800	13130	12800	16640	8960	12800	12953.52	3.18	0	27440	13853	13326	13003	12476	12153	13165	12315	144	3840	500	7930	10	1	28867125	3718	2.77	1.92	12	0.31	4655.00	6723.00	35500	20230414	-63.72	4005	20220907	221.60	35500	-63.72	20230414	12100	6.45	20230213	35500	-63.72	20230414	821	1468.82	20220908	0.76	Y	073570	500	144 억		917869	N	N	23385	N	00	N
113	20230908	090523	57	100.00	KSQ150		기타제조	N	N	N	N		N	12970	170	2	1.33	245252510	19051	3.61	12800	12980	12800	16640	8960	12800	12873.47	3.18	0	8293	13853	13326	13003	12476	12153	13165	12315	144	3840	500	7930	10	1	28867125	3744	2.79	1.93	12	0.07	4655.00	6723.00	35500	20230414	-63.46	4005	20220907	223.85	35500	-63.46	20230414	12100	7.19	20230213	35500	-63.46	20230414	821	1479.78	20220908	0.76	Y	073570	500	144 억		917869	N	N	23385	N	00	N
114	20230907	160514	57	100.00	KSQ150		기타제조	N	N	N	N		N	12800	-760	5	-5.60	6802018540	525930	150.26	13410	13530	12680	17620	9500	13560	12933.48	2.74	0	138314	14553	14056	13763	13266	12973	13910	13120	144	4060	500	8400	10	1	28867125	3695	2.75	1.90	12	1.82	4655.00	6723.00	35500	20230414	-63.94	4005	20220907	219.60	35500	-63.94	20230414	12100	5.79	20230213	35500	-63.94	20230414	801	1498.00	20220907	0.76	Y	073570	500	144 억		790612	N	N	23385	N	00	N
115	20230907	150518	57	100.00	KSQ150		기타제조	N	N	N	N		N	12800	-760	5	-5.60	6526190870	504374	144.10	13410	13530	12680	17620	9500	13560	12939.19	2.74	0	134503	14553	14056	13763	13266	12973	13910	13120	144	4060	500	8400	10	1	28867125	3695	2.75	1.90	12	1.75	4655.00	6723.00	35500	20230414	-63.94	4005	20220907	219.60	35500	-63.94	20230414	12100	5.79	20230213	35500	-63.94	20230414	801	1498.00	20220907	0.76	Y	073570	500	144 억		790612	N	N	17488	N	00	N
116	20230907	140513	57	100.00	KSQ150		기타제조	N	N	N	N		N	12700	-860	5	-6.34	5821655520	449090	128.31	13410	13530	12680	17620	9500	13560	12963.23	2.74	0	118524	14553	14056	13763	13266	12973	13910	13120	144	4060	500	8400	10	1	28867125	3666	2.73	1.89	12	1.56	4655.00	6723.00	35500	20230414	-64.23	4005	20220907	217.10	35500	-64.23	20230414	12100	4.96	20230213	35500	-64.23	20230414	801	1485.52	20220907	0.76	Y	073570	500	144 억		790612	N	N	17488	N	00	N
117	20230907	130514	57	100.00	KSQ150		기타제조	N	N	N	N		N	12880	-680	5	-5.01	4976144450	382827	109.38	13410	13530	12790	17620	9500	13560	12998.42	2.74	0	113788	14553	14056	13763	13266	12973	13910	13120	144	4060	500	8400	10	1	28867125	3718	2.77	1.92	12	1.33	4655.00	6723.00	35500	20230414	-63.72	4005	20220907	221.60	35500	-63.72	20230414	12100	6.45	20230213	35500	-63.72	20230414	801	1507.99	20220907	0.76	Y	073570	500	144 억		790612	N	N	17488	N	00	N
118	20230907	120521	57	100.00	KSQ150		기타제조	N	N	N	N		N	12860	-700	5	-5.16	4355882200	334503	95.57	13410	13530	12800	17620	9500	13560	13021.95	2.74	0	96361	14553	14056	13763	13266	12973	13910	13120	144	4060	500	8400	10	1	28867125	3712	2.76	1.91	12	1.16	4655.00	6723.00	35500	20230414	-63.77	4005	20220907	221.10	35500	-63.77	20230414	12100	6.28	20230213	35500	-63.77	20230414	801	1505.49	20220907	0.76	Y	073570	500	144 억		790612	N	N	17488	N	00	N
119	20230907	110520	57	100.00	KSQ150		기타제조	N	N	N	N		N	12870	-690	5	-5.09	3565735090	272951	77.98	13410	13530	12820	17620	9500	13560	13063.65	2.74	0	84882	14553	14056	13763	13266	12973	13910	13120	144	4060	500	8400	10	1	28867125	3715	2.76	1.91	12	0.95	4655.00	6723.00	35500	20230414	-63.75	4005	20220907	221.35	35500	-63.75	20230414	12100	6.36	20230213	35500	-63.75	20230414	801	1506.74	20220907	0.76	Y	073570	500	144 억		790612	N	N	17488	N	00	N
120	20230907	100517	57	100.00	KSQ150		기타제조	N	N	N	N		N	12960	-600	5	-4.42	2442120560	185733	53.07	13410	13530	12840	17620	9500	13560	13148.55	2.74	0	50228	14553	14056	13763	13266	12973	13910	13120	144	4060	500	8400	10	1	28867125	3741	2.78	1.93	12	0.64	4655.00	6723.00	35500	20230414	-63.49	4005	20220907	223.60	35500	-63.49	20230414	12100	7.11	20230213	35500	-63.49	20230414	801	1517.98	20220907	0.76	Y	073570	500	144 억		790612	N	N	17488	N	00	N
121	20230907	090521	57	100.00	KSQ150		기타제조	N	N	N	N		N	13360	-200	5	-1.47	266500120	19961	5.70	13410	13420	13270	17620	9500	13560	13351.04	2.74	0	3391	14553	14056	13763	13266	12973	13910	13120	144	4060	500	8400	10	1	28867125	3857	2.87	1.99	12	0.07	4655.00	6723.00	35500	20230414	-62.37	4005	20220907	233.58	35500	-62.37	20230414	12100	10.41	20230213	35500	-62.37	20230414	801	1567.92	20220907	0.76	Y	073570	500	144 억		790612	N	N	17488	N	00	N
122	20230906	160515	57	100.00	KSQ150		기타제조	N	N	N	N		N	13560	-680	5	-4.78	4797804450	347715	164.21	14240	14260	13470	18510	9970	14240	13798.21	2.90	0	-7158	14573	14406	14083	13916	13593	14490	14000	144	4270	500	8820	10	1	28867125	3914	2.91	2.02	12	1.20	4655.00	6723.00	35500	20230414	-61.80	3990	20220905	239.85	35500	-61.80	20230414	12100	12.07	20230213	35500	-61.80	20230414	801	1592.88	20220907	0.77	Y	073570	500	144 억		835824	N	N	17488	N	00	N
123	20230906	150515	57	100.00	KSQ150		기타제조	N	N	N	N		N	13560	-680	5	-4.78	4526174130	327650	154.74	14240	14260	13470	18510	9970	14240	13814.05	2.90	0	-8674	14573	14406	14083	13916	13593	14490	14000	144	4270	500	8820	10	1	28867125	3914	2.91	2.02	12	1.14	4655.00	6723.00	35500	20230414	-61.80	3990	20220905	239.85	35500	-61.80	20230414	12100	12.07	20230213	35500	-61.80	20230414	801	1592.88	20220907	0.77	Y	073570	500	144 억		835824	N	N	11169	N	00	N
124	20230906	140516	57	100.00	KSQ150		기타제조	N	N	N	N		N	13690	-550	5	-3.86	3195463920	229548	108.41	14240	14260	13680	18510	9970	14240	13920.68	2.90	0	-23633	14573	14406	14083	13916	13593	14490	14000	144	4270	500	8820	10	1	28867125	3952	2.94	2.04	12	0.80	4655.00	6723.00	35500	20230414	-61.44	3990	20220905	243.11	35500	-61.44	20230414	12100	13.14	20230213	35500	-61.44	20230414	801	1609.11	20220907	0.77	Y	073570	500	144 억		835824	N	N	11169	N	00	N
125	20230906	130512	57	100.00	KSQ150		기타제조	N	N	N	N		N	13740	-500	5	-3.51	2613037190	187088	88.35	14240	14260	13700	18510	9970	14240	13966.89	2.90	0	-18485	14573	14406	14083	13916	13593	14490	14000	144	4270	500	8820	10	1	28867125	3966	2.95	2.04	12	0.65	4655.00	6723.00	35500	20230414	-61.30	3990	20220905	244.36	35500	-61.30	20230414	12100	13.55	20230213	35500	-61.30	20230414	801	1615.36	20220907	0.77	Y	073570	500	144 억		835824	N	N	11169	N	00	N
126	20230906	120521	57	100.00	KSQ150		기타제조	N	N	N	N		N	13950	-290	5	-2.04	1804865440	128677	60.77	14240	14260	13920	18510	9970	14240	14026.32	2.90	0	-13007	14573	14406	14083	13916	13593	14490	14000	144	4270	500	8820	10	1	28867125	4027	3.00	2.07	12	0.45	4655.00	6723.00	35500	20230414	-60.70	3990	20220905	249.62	35500	-60.70	20230414	12100	15.29	20230213	35500	-60.70	20230414	801	1641.57	20220907	0.77	Y	073570	500	144 억		835824	N	N	11169	N	00	N
127	20230906	110518	57	100.00	KSQ150		기타제조	N	N	N	N		N	13970	-270	5	-1.90	1493654860	106385	50.24	14240	14260	13920	18510	9970	14240	14040.09	2.90	0	-9568	14573	14406	14083	13916	13593	14490	14000	144	4270	500	8820	10	1	28867125	4033	3.00	2.08	12	0.37	4655.00	6723.00	35500	20230414	-60.65	3990	20220905	250.13	35500	-60.65	20230414	12100	15.45	20230213	35500	-60.65	20230414	801	1644.07	20220907	0.77	Y	073570	500	144 억		835824	N	N	11169	N	00	N
128	20230906	100504	57	100.00	KSQ150		기타제조	N	N	N	N		N	14000	-240	5	-1.69	1127963800	80188	37.87	14240	14260	13940	18510	9970	14240	14066.49	2.90	0	-10786	14573	14406	14083	13916	13593	14490	14000	144	4270	500	8820	10	1	28867125	4041	3.01	2.08	12	0.28	4655.00	6723.00	35500	20230414	-60.56	3990	20220905	250.88	35500	-60.56	20230414	12100	15.70	20230213	35500	-60.56	20230414	801	1647.82	20220907	0.77	Y	073570	500	144 억		835824	N	N	11169	N	00	N
129	20230906	090508	57	100.00	KSQ150		기타제조	N	N	N	N		N	14000	-240	5	-1.69	249131980	17701	8.36	14240	14240	13950	18510	9970	14240	14074.45	2.90	0	-7342	14573	14406	14083	13916	13593	14490	14000	144	4270	500	8820	10	1	28867125	4041	3.01	2.08	12	0.06	4655.00	6723.00	35500	20230414	-60.56	3990	20220905	250.88	35500	-60.56	20230414	12100	15.70	20230213	35500	-60.56	20230414	801	1647.82	20220907	0.77	Y	073570	500	144 억		835824	N	N	11169	N	00	N
130	20230905	160509	57	100.00	KSQ150		기타제조	N	N	N	N		N	14240	240	2	1.71	2947498210	209227	71.06	13990	14250	13760	18200	9800	14000	14087.16	2.82	0	21424	14400	14200	13900	13700	13400	14300	13800	144	4200	500	8680	10	1	28867125	4111	3.06	2.12	12	0.72	4655.00	6723.00	35500	20230414	-59.89	3990	20220905	256.89	35500	-59.89	20230414	12100	17.69	20230213	35500	-59.89	20230414	798	1684.46	20220905	0.75	Y	073570	500	144 억		814610	N	N	11169	N	00	N
131	20230905	150520	57	100.00	KSQ150		기타제조	N	N	N	N		N	14220	220	2	1.57	2810792760	199619	67.79	13990	14250	13760	18200	9800	14000	14080.81	2.82	0	19485	14400	14200	13900	13700	13400	14300	13800	144	4200	500	8680	10	1	28867125	4105	3.05	2.12	12	0.69	4655.00	6723.00	35500	20230414	-59.94	3990	20220905	256.39	35500	-59.94	20230414	12100	17.52	20230213	35500	-59.94	20230414	798	1681.95	20220905	0.75	Y	073570	500	144 억		814610	N	N	8121	N	00	N
132	20230905	140517	57	100.00	KSQ150		기타제조	N	N	N	N		N	14140	140	2	1.00	2523306270	179343	60.91	13990	14250	13760	18200	9800	14000	14069.74	2.82	0	16294	14400	14200	13900	13700	13400	14300	13800	144	4200	500	8680	10	1	28867125	4082	3.04	2.10	12	0.62	4655.00	6723.00	35500	20230414	-60.17	3990	20220905	254.39	35500	-60.17	20230414	12100	16.86	20230213	35500	-60.17	20230414	798	1671.93	20220905	0.75	Y	073570	500	144 억		814610	N	N	8121	N	00	N
133	20230905	130458	57	100.00	KSQ150		기타제조	N	N	N	N		N	14220	220	2	1.57	2233304480	158898	53.96	13990	14250	13760	18200	9800	14000	14054.98	2.82	0	20273	14400	14200	13900	13700	13400	14300	13800	144	4200	500	8680	10	1	28867125	4105	3.05	2.12	12	0.55	4655.00	6723.00	35500	20230414	-59.94	3990	20220905	256.39	35500	-59.94	20230414	12100	17.52	20230213	35500	-59.94	20230414	798	1681.95	20220905	0.75	Y	073570	500	144 억		814610	N	N	8121	N	00	N
134	20230905	120507	57	100.00	KSQ150		기타제조	N	N	N	N		N	14180	180	2	1.29	2006207970	142871	48.52	13990	14250	13760	18200	9800	14000	14042.11	2.82	0	16391	14400	14200	13900	13700	13400	14300	13800	144	4200	500	8680	10	1	28867125	4093	3.05	2.11	12	0.49	4655.00	6723.00	35500	20230414	-60.06	3990	20220905	255.39	35500	-60.06	20230414	12100	17.19	20230213	35500	-60.06	20230414	798	1676.94	20220905	0.75	Y	073570	500	144 억		814610	N	N	8121	N	00	N
135	20230905	110511	57	100.00	KSQ150		기타제조	N	N	N	N		N	14120	120	2	0.86	1448195230	103509	35.15	13990	14160	13760	18200	9800	14000	13991.00	2.82	0	19602	14400	14200	13900	13700	13400	14300	13800	144	4200	500	8680	10	1	28867125	4076	3.03	2.10	12	0.36	4655.00	6723.00	35500	20230414	-60.23	3990	20220905	253.88	35500	-60.23	20230414	12100	16.69	20230213	35500	-60.23	20230414	798	1669.42	20220905	0.75	Y	073570	500	144 억		814610	N	N	8121	N	00	N
136	20230905	100505	57	100.00	KSQ150		기타제조	N	N	N	N		N	13970	-30	5	-0.21	944621750	67708	22.99	13990	14160	13760	18200	9800	14000	13951.37	2.82	0	13758	14400	14200	13900	13700	13400	14300	13800	144	4200	500	8680	10	1	28867125	4033	3.00	2.08	12	0.23	4655.00	6723.00	35500	20230414	-60.65	3990	20220905	250.13	35500	-60.65	20230414	12100	15.45	20230213	35500	-60.65	20230414	798	1650.63	20220905	0.75	Y	073570	500	144 억		814610	N	N	8121	N	00	N
137	20230905	090501	57	100.00	KSQ150		기타제조	N	N	N	N		N	14000	0	3	0.00	143341390	10217	3.47	13990	14160	13980	18200	9800	14000	14029.86	2.82	0	-419	14400	14200	13900	13700	13400	14300	13800	144	4200	500	8680	10	1	28867125	4041	3.01	2.08	12	0.04	4655.00	6723.00	35500	20230414	-60.56	3990	20220905	250.88	35500	-60.56	20230414	12100	15.70	20230213	35500	-60.56	20230414	798	1654.39	20220905	0.75	Y	073570	500	144 억		814610	N	N	8121	N	00	N
138	20230904	160503	57	100.00	KSQ150		기타제조	N	N	N	N		N	14000	-70	5	-0.50	4061247390	292692	90.43	13900	14100	13600	18290	9850	14070	13875.14	2.57	0	71932	14790	14430	14230	13870	13670	14330	13770	144	4220	500	8720	10	1	28867125	4041	3.01	2.08	12	1.01	4655.00	6723.00	35500	20230414	-60.56	3990	20220905	250.88	35500	-60.56	20230414	12100	15.70	20230213	35500	-60.56	20230414	798	1654.39	20220905	0.75	Y	073570	500	144 억		741429	N	N	8121	N	00	N
139	20230904	150455	57	100.00	KSQ150		기타제조	N	N	N	N		N	13960	-110	5	-0.78	3805873510	274405	84.78	13900	14100	13600	18290	9850	14070	13869.44	2.57	0	68258	14790	14430	14230	13870	13670	14330	13770	144	4220	500	8720	10	1	28867125	4030	3.00	2.08	12	0.95	4655.00	6723.00	35500	20230414	-60.68	3990	20220905	249.87	35500	-60.68	20230414	12100	15.37	20230213	35500	-60.68	20230414	798	1649.37	20220905	0.75	Y	073570	500	144 억		741429	N	N	42044	N	00	N
140	20230904	140451	57	100.00	KSQ150		기타제조	N	N	N	N		N	13990	-80	5	-0.57	3498608430	252461	78.00	13900	14100	13600	18290	9850	14070	13857.89	2.57	0	71264	14790	14430	14230	13870	13670	14330	13770	144	4220	500	8720	10	1	28867125	4039	3.01	2.08	12	0.87	4655.00	6723.00	35500	20230414	-60.59	3990	20220905	250.63	35500	-60.59	20230414	12100	15.62	20230213	35500	-60.59	20230414	798	1653.13	20220905	0.75	Y	073570	500	144 억		741429	N	N	42044	N	00	N
141	20230904	130459	57	100.00	KSQ150		기타제조	N	N	N	N		N	13960	-110	5	-0.78	3042448430	219798	67.91	13900	14100	13600	18290	9850	14070	13841.86	2.57	0	62519	14790	14430	14230	13870	13670	14330	13770	144	4220	500	8720	10	1	28867125	4030	3.00	2.08	12	0.76	4655.00	6723.00	35500	20230414	-60.68	3990	20220905	249.87	35500	-60.68	20230414	12100	15.37	20230213	35500	-60.68	20230414	798	1649.37	20220905	0.75	Y	073570	500	144 억		741429	N	N	42044	N	00	N
142	20230904	120451	57	100.00	KSQ150		기타제조	N	N	N	N		N	13870	-200	5	-1.42	2695484820	194777	60.18	13900	14100	13600	18290	9850	14070	13838.65	2.57	0	56610	14790	14430	14230	13870	13670	14330	13770	144	4220	500	8720	10	1	28867125	4004	2.98	2.06	12	0.67	4655.00	6723.00	35500	20230414	-60.93	3990	20220905	247.62	35500	-60.93	20230414	12100	14.63	20230213	35500	-60.93	20230414	798	1638.10	20220905	0.75	Y	073570	500	144 억		741429	N	N	42044	N	00	N
143	20230904	110444	57	100.00	KSQ150		기타제조	N	N	N	N		N	13940	-130	5	-0.92	2399290790	173549	53.62	13900	14100	13600	18290	9850	14070	13824.65	2.57	0	58025	14790	14430	14230	13870	13670	14330	13770	144	4220	500	8720	10	1	28867125	4024	2.99	2.07	12	0.60	4655.00	6723.00	35500	20230414	-60.73	3990	20220905	249.37	35500	-60.73	20230414	12100	15.21	20230213	35500	-60.73	20230414	798	1646.87	20220905	0.75	Y	073570	500	144 억		741429	N	N	42044	N	00	N
144	20230904	100447	57	100.00	KSQ150		기타제조	N	N	N	N		N	13730	-340	5	-2.42	1690713790	122148	37.74	13900	14100	13600	18290	9850	14070	13841.24	2.57	0	33243	14790	14430	14230	13870	13670	14330	13770	144	4220	500	8720	10	1	28867125	3963	2.95	2.04	12	0.42	4655.00	6723.00	35500	20230414	-61.32	3990	20220905	244.11	35500	-61.32	20230414	12100	13.47	20230213	35500	-61.32	20230414	798	1620.55	20220905	0.75	Y	073570	500	144 억		741429	N	N	42044	N	00	N
145	20230904	090456	57	100.00	KSQ150		기타제조	N	N	N	N		N	13690	-380	5	-2.70	217314260	15769	4.87	13900	14000	13610	18290	9850	14070	13778.31	2.57	0	-185	14790	14430	14230	13870	13670	14330	13770	144	4220	500	8720	10	1	28867125	3952	2.94	2.04	12	0.05	4655.00	6723.00	35500	20230414	-61.44	3990	20220905	243.11	35500	-61.44	20230414	12100	13.14	20230213	35500	-61.44	20230414	798	1615.54	20220905	0.75	Y	073570	500	144 억		741429	N	N	42044	N	00	N
146	20230901	160448	57	100.00	KSQ150		기타제조	N	N	N	N		N	14070	-570	5	-3.89	4560201510	321712	127.78	14550	14590	14030	19030	10250	14640	14175.12	2.33	0	59460	15313	14976	14723	14386	14133	14850	14260	144	4390	500	9070	10	1	28867125	4062	3.02	2.09	12	1.11	4655.00	6723.00	35500	20230414	-60.37	3990	20220905	252.63	35500	-60.37	20230414	12100	16.28	20230213	35500	-60.37	20230414	798	1663.16	20220905	0.74	Y	073570	500	144 억		672246	N	N	42044	N	00	N
147	20230901	150455	57	100.00	KSQ150		기타제조	N	N	N	N		N	14060	-580	5	-3.96	4127290480	290904	115.55	14550	14590	14050	19030	10250	14640	14187.80	2.33	0	56752	15313	14976	14723	14386	14133	14850	14260	144	4390	500	9070	10	1	28867125	4059	3.02	2.09	12	1.01	4655.00	6723.00	35500	20230414	-60.39	3990	20220905	252.38	35500	-60.39	20230414	12100	16.20	20230213	35500	-60.39	20230414	798	1661.90	20220905	0.74	Y	073570	500	144 억		672246	N	N	43328	N	00	N
148	20230901	140455	57	100.00	KSQ150		기타제조	N	N	N	N		N	14100	-540	5	-3.69	3694737940	260200	103.35	14550	14590	14050	19030	10250	14640	14199.60	2.33	0	54333	15313	14976	14723	14386	14133	14850	14260	144	4390	500	9070	10	1	28867125	4070	3.03	2.10	12	0.90	4655.00	6723.00	35500	20230414	-60.28	3990	20220905	253.38	35500	-60.28	20230414	12100	16.53	20230213	35500	-60.28	20230414	798	1666.92	20220905	0.74	Y	073570	500	144 억		672246	N	N	43328	N	00	N
149	20230901	130444	57	100.00	KSQ150		기타제조	N	N	N	N		N	14090	-550	5	-3.76	3432459810	241598	95.96	14550	14590	14050	19030	10250	14640	14207.31	2.33	0	46833	15313	14976	14723	14386	14133	14850	14260	144	4390	500	9070	10	1	28867125	4067	3.03	2.10	12	0.84	4655.00	6723.00	35500	20230414	-60.31	3990	20220905	253.13	35500	-60.31	20230414	12100	16.45	20230213	35500	-60.31	20230414	798	1665.66	20220905	0.74	Y	073570	500	144 억		672246	N	N	43328	N	00	N
150	20230901	120448	57	100.00	KSQ150		기타제조	N	N	N	N		N	14090	-550	5	-3.76	2981692690	209580	83.24	14550	14590	14060	19030	10250	14640	14226.98	2.33	0	47978	15313	14976	14723	14386	14133	14850	14260	144	4390	500	9070	10	1	28867125	4067	3.03	2.10	12	0.73	4655.00	6723.00	35500	20230414	-60.31	3990	20220905	253.13	35500	-60.31	20230414	12100	16.45	20230213	35500	-60.31	20230414	798	1665.66	20220905	0.74	Y	073570	500	144 억		672246	N	N	43328	N	00	N
151	20230901	110448	57	100.00	KSQ150		기타제조	N	N	N	N		N	14130	-510	5	-3.48	2438788830	171129	67.97	14550	14590	14060	19030	10250	14640	14251.17	2.33	0	44283	15313	14976	14723	14386	14133	14850	14260	144	4390	500	9070	10	1	28867125	4079	3.04	2.10	12	0.59	4655.00	6723.00	35500	20230414	-60.20	3990	20220905	254.14	35500	-60.20	20230414	12100	16.78	20230213	35500	-60.20	20230414	798	1670.68	20220905	0.74	Y	073570	500	144 억		672246	N	N	43328	N	00	N
152	20230901	100445	57	100.00	KSQ150		기타제조	N	N	N	N		N	14280	-360	5	-2.46	1273932290	88824	35.28	14550	14590	14200	19030	10250	14640	14342.20	2.33	0	14323	15313	14976	14723	14386	14133	14850	14260	144	4390	500	9070	10	1	28867125	4122	3.07	2.12	12	0.31	4655.00	6723.00	35500	20230414	-59.77	3990	20220905	257.89	35500	-59.77	20230414	12100	18.02	20230213	35500	-59.77	20230414	798	1689.47	20220905	0.74	Y	073570	500	144 억		672246	N	N	43328	N	00	N
153	20230901	090441	57	100.00	KSQ150		기타제조	N	N	N	N		N	14440	-200	5	-1.37	112521680	7792	3.09	14550	14590	14320	19030	10250	14640	14440.59	2.33	0	-1833	15313	14976	14723	14386	14133	14850	14260	144	4390	500	9070	10	1	28867125	4168	3.10	2.15	12	0.03	4655.00	6723.00	35500	20230414	-59.32	3990	20220905	261.90	35500	-59.32	20230414	12100	19.34	20230213	35500	-59.32	20230414	798	1709.52	20220905	0.74	Y	073570	500	144 억		672246	N	N	43328	N	00	N