KissMeData/073570/price/prices-20230601.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	20230630	160602	57	100.00	KSQ150		기타제조	N	N	N	N		N	20950	900	2	4.49	7698819270	376199	85.42	20050	21300	19800	26050	14050	20050	20463.27	2.28	0	-16806	21676	20862	20386	19572	19096	20625	19335	144	6000	500	12430	50	1	28867125	6048	4.50	3.12	12	1.30	4655.00	6723.00	35500	20230414	-40.99	3990	20220905	425.06	35500	-40.99	20230414	12100	73.14	20230213	35500	-40.99	20230414	798	2525.31	20220905	1.47	Y	073570	500	144 억		658062	N	N	9003	N	00	N
3	20230630	150605	57	100.00	KSQ150		기타제조	N	N	N	N		N	20800	750	2	3.74	7103780120	347754	78.96	20050	21300	19800	26050	14050	20050	20427.60	2.28	0	-15987	21676	20862	20386	19572	19096	20625	19335	144	6000	500	12430	50	1	28867125	6004	4.47	3.09	12	1.20	4655.00	6723.00	35500	20230414	-41.41	3990	20220905	421.30	35500	-41.41	20230414	12100	71.90	20230213	35500	-41.41	20230414	798	2506.52	20220905	1.47	Y	073570	500	144 억		658062	N	N	10020	N	00	N
4	20230630	140603	57	100.00	KSQ150		기타제조	N	N	N	N		N	20800	750	2	3.74	4884147070	241936	54.93	20050	20900	19800	26050	14050	20050	20187.76	2.28	0	-4899	21676	20862	20386	19572	19096	20625	19335	144	6000	500	12430	50	1	28867125	6004	4.47	3.09	12	0.84	4655.00	6723.00	35500	20230414	-41.41	3990	20220905	421.30	35500	-41.41	20230414	12100	71.90	20230213	35500	-41.41	20230414	798	2506.52	20220905	1.47	Y	073570	500	144 억		658062	N	N	10020	N	00	N
5	20230630	130605	57	100.00	KSQ150		기타제조	N	N	N	N		N	20050	0	3	0.00	3333418270	166329	37.77	20050	20300	19800	26050	14050	20050	20041.11	2.28	0	-11705	21676	20862	20386	19572	19096	20625	19335	144	6000	500	12430	50	1	28867125	5788	4.31	2.98	12	0.58	4655.00	6723.00	35500	20230414	-43.52	3990	20220905	402.51	35500	-43.52	20230414	12100	65.70	20230213	35500	-43.52	20230414	798	2412.53	20220905	1.47	Y	073570	500	144 억		658062	N	N	10020	N	00	N
6	20230630	120601	57	100.00	KSQ150		기타제조	N	N	N	N		N	20050	0	3	0.00	2990831420	149238	33.88	20050	20300	19800	26050	14050	20050	20040.68	2.28	0	-11828	21676	20862	20386	19572	19096	20625	19335	144	6000	500	12430	50	1	28867125	5788	4.31	2.98	12	0.52	4655.00	6723.00	35500	20230414	-43.52	3990	20220905	402.51	35500	-43.52	20230414	12100	65.70	20230213	35500	-43.52	20230414	798	2412.53	20220905	1.47	Y	073570	500	144 억		658062	N	N	10020	N	00	N
7	20230630	110604	57	100.00	KSQ150		기타제조	N	N	N	N		N	20150	100	2	0.50	2558586020	127809	29.02	20050	20250	19800	26050	14050	20050	20018.83	2.28	0	-11296	21676	20862	20386	19572	19096	20625	19335	144	6000	500	12430	50	1	28867125	5817	4.33	3.00	12	0.44	4655.00	6723.00	35500	20230414	-43.24	3990	20220905	405.01	35500	-43.24	20230414	12100	66.53	20230213	35500	-43.24	20230414	798	2425.06	20220905	1.47	Y	073570	500	144 억		658062	N	N	10020	N	00	N
8	20230630	100604	57	100.00	KSQ150		기타제조	N	N	N	N		N	19920	-130	5	-0.65	1862479600	93141	21.15	20050	20250	19800	26050	14050	20050	19996.35	2.28	0	-18439	21676	20862	20386	19572	19096	20625	19335	144	6000	500	12430	10	1	28867125	5750	4.28	2.96	12	0.32	4655.00	6723.00	35500	20230414	-43.89	3990	20220905	399.25	35500	-43.89	20230414	12100	64.63	20230213	35500	-43.89	20230414	798	2396.24	20220905	1.47	Y	073570	500	144 억		658062	N	N	10020	N	00	N
9	20230630	090605	57	100.00	KSQ150		기타제조	N	N	N	N		N	19960	-90	5	-0.45	393626150	19641	4.46	20050	20250	19950	26050	14050	20050	20041.04	2.28	0	-7830	21676	20862	20386	19572	19096	20625	19335	144	6000	500	12430	10	1	28867125	5762	4.29	2.97	12	0.07	4655.00	6723.00	35500	20230414	-43.77	3990	20220905	400.25	35500	-43.77	20230414	12100	64.96	20230213	35500	-43.77	20230414	798	2401.25	20220905	1.47	Y	073570	500	144 억		658062	N	N	10020	N	00	N
10	20230629	160604	57	100.00	KSQ150		기타제조	N	N	N	N		N	20050	-1050	5	-4.98	8741573950	432569	96.35	21100	21200	19910	27400	14800	21100	20208.49	2.37	0	-19247	22766	21932	21416	20582	20066	21675	20325	144	6300	500	13080	50	1	28867125	5788	4.31	2.98	12	1.50	4655.00	6723.00	35500	20230414	-43.52	3990	20220905	402.51	35500	-43.52	20230414	12100	65.70	20230213	35500	-43.52	20230414	798	2412.53	20220905	1.51	Y	073570	500	144 억		683193	N	N	10020	N	00	N
11	20230629	150600	57	100.00	KSQ150		기타제조	N	N	N	N		N	20000	-1100	5	-5.21	8366227990	413835	92.18	21100	21200	19910	27400	14800	21100	20215.58	2.37	0	-20253	22766	21932	21416	20582	20066	21675	20325	144	6300	500	13080	50	1	28867125	5773	4.30	2.97	12	1.43	4655.00	6723.00	35500	20230414	-43.66	3990	20220905	401.25	35500	-43.66	20230414	12100	65.29	20230213	35500	-43.66	20230414	798	2406.27	20220905	1.51	Y	073570	500	144 억		683193	N	N	31488	N	00	N
12	20230629	140559	57	100.00	KSQ150		기타제조	N	N	N	N		N	19990	-1110	5	-5.26	7123399610	351829	78.36	21100	21200	19910	27400	14800	21100	20245.91	2.37	0	-11448	22766	21932	21416	20582	20066	21675	20325	144	6300	500	13080	10	1	28867125	5771	4.29	2.97	12	1.22	4655.00	6723.00	35500	20230414	-43.69	3990	20220905	401.00	35500	-43.69	20230414	12100	65.21	20230213	35500	-43.69	20230414	798	2405.01	20220905	1.51	Y	073570	500	144 억		683193	N	N	31488	N	00	N
13	20230629	130600	57	100.00	KSQ150		기타제조	N	N	N	N		N	20050	-1050	5	-4.98	6610644970	326196	72.66	21100	21200	19910	27400	14800	21100	20264.96	2.37	0	-7363	22766	21932	21416	20582	20066	21675	20325	144	6300	500	13080	50	1	28867125	5788	4.31	2.98	12	1.13	4655.00	6723.00	35500	20230414	-43.52	3990	20220905	402.51	35500	-43.52	20230414	12100	65.70	20230213	35500	-43.52	20230414	798	2412.53	20220905	1.51	Y	073570	500	144 억		683193	N	N	31488	N	00	N
14	20230629	120601	57	100.00	KSQ150		기타제조	N	N	N	N		N	20050	-1050	5	-4.98	5730708430	282203	62.86	21100	21200	19910	27400	14800	21100	20306.05	2.37	0	4079	22766	21932	21416	20582	20066	21675	20325	144	6300	500	13080	50	1	28867125	5788	4.31	2.98	12	0.98	4655.00	6723.00	35500	20230414	-43.52	3990	20220905	402.51	35500	-43.52	20230414	12100	65.70	20230213	35500	-43.52	20230414	798	2412.53	20220905	1.51	Y	073570	500	144 억		683193	N	N	31488	N	00	N
15	20230629	110602	57	100.00	KSQ150		기타제조	N	N	N	N		N	19940	-1160	5	-5.50	4200960800	205764	45.83	21100	21200	19910	27400	14800	21100	20415.23	2.37	0	-6623	22766	21932	21416	20582	20066	21675	20325	144	6300	500	13080	10	1	28867125	5756	4.28	2.97	12	0.71	4655.00	6723.00	35500	20230414	-43.83	3990	20220905	399.75	35500	-43.83	20230414	12100	64.79	20230213	35500	-43.83	20230414	798	2398.75	20220905	1.51	Y	073570	500	144 억		683193	N	N	31488	N	00	N
16	20230629	100602	57	100.00	KSQ150		기타제조	N	N	N	N		N	20600	-500	5	-2.37	1773028850	85351	19.01	21100	21200	20600	27400	14800	21100	20772.02	2.37	0	-3515	22766	21932	21416	20582	20066	21675	20325	144	6300	500	13080	50	1	28867125	5947	4.43	3.06	12	0.30	4655.00	6723.00	35500	20230414	-41.97	3990	20220905	416.29	35500	-41.97	20230414	12100	70.25	20230213	35500	-41.97	20230414	798	2481.45	20220905	1.51	Y	073570	500	144 억		683193	N	N	31488	N	00	N
17	20230629	090550	57	100.00	KSQ150		기타제조	N	N	N	N		N	21000	-100	5	-0.47	324918500	15560	3.47	21100	21200	20650	27400	14800	21100	20876.57	2.37	0	-475	22766	21932	21416	20582	20066	21675	20325	144	6300	500	13080	50	1	28867125	6062	4.51	3.12	12	0.05	4655.00	6723.00	35500	20230414	-40.85	3990	20220905	426.32	35500	-40.85	20230414	12100	73.55	20230213	35500	-40.85	20230414	798	2531.58	20220905	1.51	Y	073570	500	144 억		683193	N	N	31488	N	00	N
18	20230628	160554	57	100.00	KSQ150		기타제조	N	N	N	N		N	21100	-1150	5	-5.17	9446193550	441439	50.94	22250	22250	20900	28900	15600	22250	21397.10	2.45	0	-28167	23983	23116	21533	20666	19083	23550	21100	144	6650	500	13790	50	1	28867125	6091	4.53	3.14	12	1.53	4655.00	6723.00	35500	20230414	-40.56	3990	20220905	428.82	35500	-40.56	20230414	12100	74.38	20230213	35500	-40.56	20230414	798	2544.11	20220905	1.62	Y	073570	500	144 억		706880	N	N	31488	N	00	N
19	20230628	150559	57	100.00	KSQ150		기타제조	N	N	N	N		N	20900	-1350	5	-6.07	8486941200	395792	45.67	22250	22250	20900	28900	15600	22250	21441.11	2.45	0	-42009	23983	23116	21533	20666	19083	23550	21100	144	6650	500	13790	50	1	28867125	6033	4.49	3.11	12	1.37	4655.00	6723.00	35500	20230414	-41.13	3990	20220905	423.81	35500	-41.13	20230414	12100	72.73	20230213	35500	-41.13	20230414	798	2519.05	20220905	1.62	Y	073570	500	144 억		706880	N	N	24700	N	00	N
20	20230628	140556	57	100.00	KSQ150		기타제조	N	N	N	N		N	21100	-1150	5	-5.17	7171699700	333260	38.46	22250	22250	21050	28900	15600	22250	21517.87	2.45	0	-35600	23983	23116	21533	20666	19083	23550	21100	144	6650	500	13790	50	1	28867125	6091	4.53	3.14	12	1.15	4655.00	6723.00	35500	20230414	-40.56	3990	20220905	428.82	35500	-40.56	20230414	12100	74.38	20230213	35500	-40.56	20230414	798	2544.11	20220905	1.62	Y	073570	500	144 억		706880	N	N	24700	N	00	N
21	20230628	130557	57	100.00	KSQ150		기타제조	N	N	N	N		N	21200	-1050	5	-4.72	6303342350	292206	33.72	22250	22250	21200	28900	15600	22250	21569.49	2.45	0	-25192	23983	23116	21533	20666	19083	23550	21100	144	6650	500	13790	50	1	28867125	6120	4.55	3.15	12	1.01	4655.00	6723.00	35500	20230414	-40.28	3990	20220905	431.33	35500	-40.28	20230414	12100	75.21	20230213	35500	-40.28	20230414	798	2556.64	20220905	1.62	Y	073570	500	144 억		706880	N	N	24700	N	00	N
22	20230628	120545	57	100.00	KSQ150		기타제조	N	N	N	N		N	21450	-800	5	-3.60	5485275950	253893	29.30	22250	22250	21250	28900	15600	22250	21602.40	2.45	0	-17928	23983	23116	21533	20666	19083	23550	21100	144	6650	500	13790	50	1	28867125	6192	4.61	3.19	12	0.88	4655.00	6723.00	35500	20230414	-39.58	3990	20220905	437.59	35500	-39.58	20230414	12100	77.27	20230213	35500	-39.58	20230414	798	2587.97	20220905	1.62	Y	073570	500	144 억		706880	N	N	24700	N	00	N
23	20230628	110601	57	100.00	KSQ150		기타제조	N	N	N	N		N	21400	-850	5	-3.82	4903397950	226744	26.16	22250	22250	21250	28900	15600	22250	21622.79	2.45	0	-16470	23983	23116	21533	20666	19083	23550	21100	144	6650	500	13790	50	1	28867125	6178	4.60	3.18	12	0.79	4655.00	6723.00	35500	20230414	-39.72	3990	20220905	436.34	35500	-39.72	20230414	12100	76.86	20230213	35500	-39.72	20230414	798	2581.70	20220905	1.62	Y	073570	500	144 억		706880	N	N	24700	N	00	N
24	20230628	100601	57	100.00	KSQ150		기타제조	N	N	N	N		N	21550	-700	5	-3.15	3818386350	175986	20.31	22250	22250	21350	28900	15600	22250	21694.28	2.45	0	-6963	23983	23116	21533	20666	19083	23550	21100	144	6650	500	13790	50	1	28867125	6221	4.63	3.21	12	0.61	4655.00	6723.00	35500	20230414	-39.30	3990	20220905	440.10	35500	-39.30	20230414	12100	78.10	20230213	35500	-39.30	20230414	798	2600.50	20220905	1.62	Y	073570	500	144 억		706880	N	N	24700	N	00	N
25	20230628	090558	57	100.00	KSQ150		기타제조	N	N	N	N		N	21850	-400	5	-1.80	1123891550	51367	5.93	22250	22250	21500	28900	15600	22250	21873.08	2.45	0	-2967	23983	23116	21533	20666	19083	23550	21100	144	6650	500	13790	50	1	28867125	6307	4.69	3.25	12	0.18	4655.00	6723.00	35500	20230414	-38.45	3990	20220905	447.62	35500	-38.45	20230414	12100	80.58	20230213	35500	-38.45	20230414	798	2638.10	20220905	1.62	Y	073570	500	144 억		706880	N	N	24700	N	00	N
26	20230627	160558	57	100.00	KSQ150		기타제조	N	N	N	N		N	22250	1750	2	8.54	18316336580	856764	239.85	20300	22400	19950	26650	14350	20500	21376.46	2.21	0	49876	21700	21100	20600	20000	19500	21400	20300	144	6150	500	12710	50	1	28867125	6423	4.78	3.31	12	2.97	4655.00	6723.00	35500	20230414	-37.32	3990	20220905	457.64	35500	-37.32	20230414	12100	83.88	20230213	35500	-37.32	20230414	798	2688.22	20220905	1.68	Y	073570	500	144 억		639140	N	N	24700	N	00	N
27	20230627	150602	57	100.00	KSQ150		기타제조	N	N	N	N		N	21900	1400	2	6.83	15270713830	719440	201.41	20300	21950	19950	26650	14350	20500	21225.83	2.21	0	48185	21700	21100	20600	20000	19500	21400	20300	144	6150	500	12710	50	1	28867125	6322	4.70	3.26	12	2.49	4655.00	6723.00	35500	20230414	-38.31	3990	20220905	448.87	35500	-38.31	20230414	12100	80.99	20230213	35500	-38.31	20230414	798	2644.36	20220905	1.68	Y	073570	500	144 억		639140	N	N	8985	N	00	N
28	20230627	140609	57	100.00	KSQ150		기타제조	N	N	N	N		N	21300	800	2	3.90	13049214630	617126	172.76	20300	21950	19950	26650	14350	20500	21145.14	2.21	0	35100	21700	21100	20600	20000	19500	21400	20300	144	6150	500	12710	50	1	28867125	6149	4.58	3.17	12	2.14	4655.00	6723.00	35500	20230414	-40.00	3990	20220905	433.83	35500	-40.00	20230414	12100	76.03	20230213	35500	-40.00	20230414	798	2569.17	20220905	1.68	Y	073570	500	144 억		639140	N	N	8985	N	00	N
29	20230627	130607	57	100.00	KSQ150		기타제조	N	N	N	N		N	21350	850	2	4.15	12233573080	578780	162.03	20300	21950	19950	26650	14350	20500	21136.83	2.21	0	28199	21700	21100	20600	20000	19500	21400	20300	144	6150	500	12710	50	1	28867125	6163	4.59	3.18	12	2.00	4655.00	6723.00	35500	20230414	-39.86	3990	20220905	435.09	35500	-39.86	20230414	12100	76.45	20230213	35500	-39.86	20230414	798	2575.44	20220905	1.68	Y	073570	500	144 억		639140	N	N	8985	N	00	N
30	20230627	120609	57	100.00	KSQ150		기타제조	N	N	N	N		N	21300	800	2	3.90	11320988080	535921	150.03	20300	21950	19950	26650	14350	20500	21124.36	2.21	0	19468	21700	21100	20600	20000	19500	21400	20300	144	6150	500	12710	50	1	28867125	6149	4.58	3.17	12	1.86	4655.00	6723.00	35500	20230414	-40.00	3990	20220905	433.83	35500	-40.00	20230414	12100	76.03	20230213	35500	-40.00	20230414	798	2569.17	20220905	1.68	Y	073570	500	144 억		639140	N	N	8985	N	00	N
31	20230627	110612	57	100.00	KSQ150		기타제조	N	N	N	N		N	21350	850	2	4.15	9652887630	458557	128.37	20300	21950	19950	26650	14350	20500	21050.57	2.21	0	12090	21700	21100	20600	20000	19500	21400	20300	144	6150	500	12710	50	1	28867125	6163	4.59	3.18	12	1.59	4655.00	6723.00	35500	20230414	-39.86	3990	20220905	435.09	35500	-39.86	20230414	12100	76.45	20230213	35500	-39.86	20230414	798	2575.44	20220905	1.68	Y	073570	500	144 억		639140	N	N	8985	N	00	N
32	20230627	100555	57	100.00	KSQ150		기타제조	N	N	N	N		N	20750	250	2	1.22	3624713730	178160	49.88	20300	20900	19950	26650	14350	20500	20345.27	2.21	0	17542	21700	21100	20600	20000	19500	21400	20300	144	6150	500	12710	50	1	28867125	5990	4.46	3.09	12	0.62	4655.00	6723.00	35500	20230414	-41.55	3990	20220905	420.05	35500	-41.55	20230414	12100	71.49	20230213	35500	-41.55	20230414	798	2500.25	20220905	1.68	Y	073570	500	144 억		639140	N	N	8985	N	00	N
33	20230627	090559	57	100.00	KSQ150		기타제조	N	N	N	N		N	19990	-510	5	-2.49	668587200	33244	9.31	20300	20300	19980	26650	14350	20500	20111.51	2.21	0	-8418	21700	21100	20600	20000	19500	21400	20300	144	6150	500	12710	10	1	28867125	5771	4.29	2.97	12	0.12	4655.00	6723.00	35500	20230414	-43.69	3990	20220905	401.00	35500	-43.69	20230414	12100	65.21	20230213	35500	-43.69	20230414	798	2405.01	20220905	1.68	Y	073570	500	144 억		639140	N	N	8985	N	00	N
34	20230626	160556	57	100.00	KSQ150		기타제조	N	N	N	N		N	20500	-400	5	-1.91	7194453850	349016	62.10	20450	21200	20100	27150	14650	20900	20613.43	2.14	0	23116	22333	21616	21083	20366	19833	21350	20100	144	6250	500	12950	50	1	28867125	5918	4.40	3.05	12	1.21	4655.00	6723.00	35500	20230414	-42.25	3990	20220905	413.78	35500	-42.25	20230414	12100	69.42	20230213	35500	-42.25	20230414	798	2468.92	20220905	1.69	Y	073570	500	144 억		616870	N	N	8985	N	00	N
35	20230626	150601	57	100.00	KSQ150		기타제조	N	N	N	N		N	20500	-400	5	-1.91	6407546000	310520	55.25	20450	21200	20100	27150	14650	20900	20634.48	2.14	0	13649	22333	21616	21083	20366	19833	21350	20100	144	6250	500	12950	50	1	28867125	5918	4.40	3.05	12	1.08	4655.00	6723.00	35500	20230414	-42.25	3990	20220905	413.78	35500	-42.25	20230414	12100	69.42	20230213	35500	-42.25	20230414	798	2468.92	20220905	1.69	Y	073570	500	144 억		616870	N	N	65431	N	00	N
36	20230626	140601	57	100.00	KSQ150		기타제조	N	N	N	N		N	20700	-200	5	-0.96	5365346900	259776	46.22	20450	21200	20100	27150	14650	20900	20653.29	2.14	0	14005	22333	21616	21083	20366	19833	21350	20100	144	6250	500	12950	50	1	28867125	5975	4.45	3.08	12	0.90	4655.00	6723.00	35500	20230414	-41.69	3990	20220905	418.80	35500	-41.69	20230414	12100	71.07	20230213	35500	-41.69	20230414	798	2493.98	20220905	1.69	Y	073570	500	144 억		616870	N	N	65431	N	00	N
37	20230626	130558	57	100.00	KSQ150		기타제조	N	N	N	N		N	20800	-100	5	-0.48	4589119150	222611	39.61	20450	21200	20100	27150	14650	20900	20614.36	2.14	0	23254	22333	21616	21083	20366	19833	21350	20100	144	6250	500	12950	50	1	28867125	6004	4.47	3.09	12	0.77	4655.00	6723.00	35500	20230414	-41.41	3990	20220905	421.30	35500	-41.41	20230414	12100	71.90	20230213	35500	-41.41	20230414	798	2506.52	20220905	1.69	Y	073570	500	144 억		616870	N	N	65431	N	00	N
38	20230626	120557	57	100.00	KSQ150		기타제조	N	N	N	N		N	20850	-50	5	-0.24	4240233000	205865	36.63	20450	21200	20100	27150	14650	20900	20596.45	2.14	0	23075	22333	21616	21083	20366	19833	21350	20100	144	6250	500	12950	50	1	28867125	6019	4.48	3.10	12	0.71	4655.00	6723.00	35500	20230414	-41.27	3990	20220905	422.56	35500	-41.27	20230414	12100	72.31	20230213	35500	-41.27	20230414	798	2512.78	20220905	1.69	Y	073570	500	144 억		616870	N	N	65431	N	00	N
39	20230626	110557	57	100.00	KSQ150		기타제조	N	N	N	N		N	21050	150	2	0.72	3508003050	171033	30.43	20450	21200	20100	27150	14650	20900	20509.59	2.14	0	25339	22333	21616	21083	20366	19833	21350	20100	144	6250	500	12950	50	1	28867125	6077	4.52	3.13	12	0.59	4655.00	6723.00	35500	20230414	-40.70	3990	20220905	427.57	35500	-40.70	20230414	12100	73.97	20230213	35500	-40.70	20230414	798	2537.84	20220905	1.69	Y	073570	500	144 억		616870	N	N	65431	N	00	N
40	20230626	100557	57	100.00	KSQ150		기타제조	N	N	N	N		N	20600	-300	5	-1.44	2596589000	127162	22.63	20450	20950	20100	27150	14650	20900	20417.72	2.14	0	22113	22333	21616	21083	20366	19833	21350	20100	144	6250	500	12950	50	1	28867125	5947	4.43	3.06	12	0.44	4655.00	6723.00	35500	20230414	-41.97	3990	20220905	416.29	35500	-41.97	20230414	12100	70.25	20230213	35500	-41.97	20230414	798	2481.45	20220905	1.69	Y	073570	500	144 억		616870	N	N	65431	N	00	N
41	20230626	090559	57	100.00	KSQ150		기타제조	N	N	N	N		N	20150	-750	5	-3.59	841705450	41524	7.39	20450	20500	20100	27150	14650	20900	20263.00	2.14	0	8926	22333	21616	21083	20366	19833	21350	20100	144	6250	500	12950	50	1	28867125	5817	4.33	3.00	12	0.14	4655.00	6723.00	35500	20230414	-43.24	3990	20220905	405.01	35500	-43.24	20230414	12100	66.53	20230213	35500	-43.24	20230414	798	2425.06	20220905	1.69	Y	073570	500	144 억		616870	N	N	65431	N	00	N
42	20230623	165821	57	100.00	KSQ150		기타제조	N	N	N	N		N	20900	-1000	5	-4.57	11622846600	554856	26.88	21800	21800	20550	28450	15350	21900	20946.21	2.12	420	-22563	25300	23600	22700	21000	20100	23150	20550	144	6550	500	13570	50	1	28867125	6033	4.49	3.11	12	1.92	4655.00	6723.00	35500	20230414	-41.13	3990	20220905	423.81	35500	-41.13	20230414	12100	72.73	20230213	35500	-41.13	20230414	798	2519.05	20220905	1.74	Y	073570	500	144 억		613292	N	N	65411	N	00	N
43	20230623	140458	57	100.00	KSQ150		기타제조	N	N	N	N		N	20700	-1200	5	-5.48	9980409650	475746	23.05	21800	21800	20550	28450	15350	21900	20976.80	2.12	420	-17087	25300	23600	22700	21000	20100	23150	20550	144	6550	500	13570	50	1	28867125	5975	4.45	3.08	12	1.65	4655.00	6723.00	35500	20230414	-41.69	3990	20220905	418.80	35500	-41.69	20230414	12100	71.07	20230213	35500	-41.69	20230414	798	2493.98	20220905	1.74	Y	073570	500	144 억		613292	N	N	44196	N	00	N
44	20230622	160106	57	100.00	KSQ150		기타제조	N	N	N	N		N	21900	700	2	3.30	47642103650	2050351	299.44	23700	24400	21800	27550	14850	21200	23237.18	2.42	0	-89605	22866	22032	21566	20732	20266	21800	20500	144	6350	500	13140	50	1	28867125	6322	4.70	3.26	12	7.10	4655.00	6723.00	35500	20230414	-38.31	3990	20220905	448.87	35500	-38.31	20230414	12100	80.99	20230213	35500	-38.31	20230414	798	2644.36	20220905	1.70	Y	073570	500	144 억		697743	N	N	43626	N	00	N
45	20230622	150212	57	100.00	KSQ150		기타제조	N	N	N	N		N	22100	900	2	4.25	46162608650	1982987	289.60	23700	24400	22050	27550	14850	21200	23279.34	2.42	0	-94738	22866	22032	21566	20732	20266	21800	20500	144	6350	500	13140	50	1	28867125	6380	4.75	3.29	12	6.87	4655.00	6723.00	35500	20230414	-37.75	3990	20220905	453.88	35500	-37.75	20230414	12100	82.64	20230213	35500	-37.75	20230414	798	2669.42	20220905	1.70	Y	073570	500	144 억		697743	N	N	60610	N	00	N
46	20230622	140943	57	100.00	KSQ150		기타제조	N	N	N	N		N	22350	1150	2	5.42	45001459000	1930707	281.97	23700	24400	22050	27550	14850	21200	23308.29	2.42	0	-93050	22866	22032	21566	20732	20266	21800	20500	144	6350	500	13140	50	1	28867125	6452	4.80	3.32	12	6.69	4655.00	6723.00	35500	20230414	-37.04	3990	20220905	460.15	35500	-37.04	20230414	12100	84.71	20230213	35500	-37.04	20230414	798	2700.75	20220905	1.70	Y	073570	500	144 억		697743	N	N	60610	N	00	N
47	20230622	130834	57	100.00	KSQ150		기타제조	N	N	N	N		N	22500	1300	2	6.13	43643161200	1870289	273.14	23700	24400	22050	27550	14850	21200	23335.00	2.42	0	-93347	22866	22032	21566	20732	20266	21800	20500	144	6350	500	13140	50	1	28867125	6495	4.83	3.35	12	6.48	4655.00	6723.00	35500	20230414	-36.62	3990	20220905	463.91	35500	-36.62	20230414	12100	85.95	20230213	35500	-36.62	20230414	798	2719.55	20220905	1.70	Y	073570	500	144 억		697743	N	N	60610	N	00	N
48	20230622	120536	57	100.00	KSQ150		기타제조	N	N	N	N		N	22350	1150	2	5.42	41824111750	1788466	261.20	23700	24400	22050	27550	14850	21200	23385.48	2.42	0	-85030	22866	22032	21566	20732	20266	21800	20500	144	6350	500	13140	50	1	28867125	6452	4.80	3.32	12	6.20	4655.00	6723.00	35500	20230414	-37.04	3990	20220905	460.15	35500	-37.04	20230414	12100	84.71	20230213	35500	-37.04	20230414	798	2700.75	20220905	1.70	Y	073570	500	144 억		697743	N	N	60610	N	00	N
49	20230622	110736	57	100.00	KSQ150		기타제조	N	N	N	N		N	22450	1250	2	5.90	38675887150	1647216	240.57	23700	24400	22300	27550	14850	21200	23479.56	2.42	0	-100086	22866	22032	21566	20732	20266	21800	20500	144	6350	500	13140	50	1	28867125	6481	4.82	3.34	12	5.71	4655.00	6723.00	35500	20230414	-36.76	3990	20220905	462.66	35500	-36.76	20230414	12100	85.54	20230213	35500	-36.76	20230414	798	2713.28	20220905	1.70	Y	073570	500	144 억		697743	N	N	60610	N	00	N
50	20230622	100218	57	100.00	KSQ150		기타제조	N	N	N	N		N	22900	1700	2	8.02	34117328600	1446868	211.31	23700	24400	22700	27550	14850	21200	23580.14	2.42	0	-102085	22866	22032	21566	20732	20266	21800	20500	144	6350	500	13140	50	1	28867125	6611	4.92	3.41	12	5.01	4655.00	6723.00	35500	20230414	-35.49	3990	20220905	473.93	35500	-35.49	20230414	12100	89.26	20230213	35500	-35.49	20230414	798	2769.67	20220905	1.70	Y	073570	500	144 억		697743	N	N	60610	N	00	N
51	20230622	090841	57	100.00	KSQ150		기타제조	N	N	N	N		N	23150	1950	2	9.20	18482288400	772587	112.83	23700	24400	23050	27550	14850	21200	23922.64	2.42	0	-76957	22866	22032	21566	20732	20266	21800	20500	144	6350	500	13140	50	1	28867125	6683	4.97	3.44	12	2.68	4655.00	6723.00	35500	20230414	-34.79	3990	20220905	480.20	35500	-34.79	20230414	12100	91.32	20230213	35500	-34.79	20230414	798	2801.00	20220905	1.70	Y	073570	500	144 억		697743	N	N	60610	N	00	N
52	20230621	160103	57	100.00	KSQ150		기타제조	N	N	N	N		N	21200	-950	5	-4.29	11129154550	514924	95.27	22050	22400	21100	28750	15550	22150	21613.82	2.26	525	56233	23683	22916	22483	21716	21283	22700	21500	144	6600	500	13730	50	1	28867125	6120	4.55	3.15	12	1.78	4655.00	6723.00	35500	20230414	-40.28	3990	20220905	431.33	35500	-40.28	20230414	12100	75.21	20230213	35500	-40.28	20230414	798	2556.64	20220905	1.61	Y	073570	500	144 억		652711	N	N	60610	N	00	N
53	20230621	150858	57	100.00	KSQ150		기타제조	N	N	N	N		N	21200	-950	5	-4.29	10416406450	481310	89.05	22050	22400	21150	28750	15550	22150	21641.05	2.26	525	43471	23683	22916	22483	21716	21283	22700	21500	144	6600	500	13730	50	1	28867125	6120	4.55	3.15	12	1.67	4655.00	6723.00	35500	20230414	-40.28	3990	20220905	431.33	35500	-40.28	20230414	12100	75.21	20230213	35500	-40.28	20230414	798	2556.64	20220905	1.61	Y	073570	500	144 억		652711	N	N	53779	N	00	N
54	20230621	140852	57	100.00	KSQ150		기타제조	N	N	N	N		N	21450	-700	5	-3.16	9076443650	418339	77.40	22050	22400	21250	28750	15550	22150	21695.63	2.26	525	33185	23683	22916	22483	21716	21283	22700	21500	144	6600	500	13730	50	1	28867125	6192	4.61	3.19	12	1.45	4655.00	6723.00	35500	20230414	-39.58	3990	20220905	437.59	35500	-39.58	20230414	12100	77.27	20230213	35500	-39.58	20230414	798	2587.97	20220905	1.61	Y	073570	500	144 억		652711	N	N	53779	N	00	N
55	20230621	130708	57	100.00	KSQ150		기타제조	N	N	N	N		N	21500	-650	5	-2.93	8429055250	388181	71.82	22050	22400	21250	28750	15550	22150	21713.46	2.26	525	33015	23683	22916	22483	21716	21283	22700	21500	144	6600	500	13730	50	1	28867125	6206	4.62	3.20	12	1.34	4655.00	6723.00	35500	20230414	-39.44	3990	20220905	438.85	35500	-39.44	20230414	12100	77.69	20230213	35500	-39.44	20230414	798	2594.24	20220905	1.61	Y	073570	500	144 억		652711	N	N	53779	N	00	N
56	20230621	120228	57	100.00	KSQ150		기타제조	N	N	N	N		N	21450	-700	5	-3.16	6269183250	287326	53.16	22050	22400	21400	28750	15550	22150	21818.26	2.26	525	7344	23683	22916	22483	21716	21283	22700	21500	144	6600	500	13730	50	1	28867125	6192	4.61	3.19	12	1.00	4655.00	6723.00	35500	20230414	-39.58	3990	20220905	437.59	35500	-39.58	20230414	12100	77.27	20230213	35500	-39.58	20230414	798	2587.97	20220905	1.61	Y	073570	500	144 억		652711	N	N	53779	N	00	N
57	20230621	110710	57	100.00	KSQ150		기타제조	N	N	N	N		N	21600	-550	5	-2.48	5072671650	231832	42.89	22050	22400	21500	28750	15550	22150	21880.00	2.26	525	19798	23683	22916	22483	21716	21283	22700	21500	144	6600	500	13730	50	1	28867125	6235	4.64	3.21	12	0.80	4655.00	6723.00	35500	20230414	-39.15	3990	20220905	441.35	35500	-39.15	20230414	12100	78.51	20230213	35500	-39.15	20230414	798	2606.77	20220905	1.61	Y	073570	500	144 억		652711	N	N	53779	N	00	N
58	20230621	100828	57	100.00	KSQ150		기타제조	N	N	N	N		N	21800	-350	5	-1.58	3583296650	163126	30.18	22050	22400	21600	28750	15550	22150	21965.65	2.26	525	10555	23683	22916	22483	21716	21283	22700	21500	144	6600	500	13730	50	1	28867125	6293	4.68	3.24	12	0.57	4655.00	6723.00	35500	20230414	-38.59	3990	20220905	446.37	35500	-38.59	20230414	12100	80.17	20230213	35500	-38.59	20230414	798	2631.83	20220905	1.61	Y	073570	500	144 억		652711	N	N	53779	N	00	N
59	20230621	090131	57	100.00	KSQ150		기타제조	N	N	N	N		N	22100	-50	5	-0.23	214687950	9726	1.80	22050	22150	22050	28750	15550	22150	22067.72	2.26	525	806	23683	22916	22483	21716	21283	22700	21500	144	6600	500	13730	50	1	28867125	6380	4.75	3.29	12	0.03	4655.00	6723.00	35500	20230414	-37.75	3990	20220905	453.88	35500	-37.75	20230414	12100	82.64	20230213	35500	-37.75	20230414	798	2669.42	20220905	1.61	Y	073570	500	144 억		652711	N	N	53779	N	00	N
60	20230620	160517	57	100.00	KSQ150		기타제조	N	N	N	N		N	22150	-1250	5	-5.34	11960318400	532614	80.21	23050	23250	22050	30400	16400	23400	22455.00	2.16	840	17635	25133	24266	23683	22816	22233	23975	22525	144	7000	500	14500	50	1	28867125	6394	4.76	3.29	12	1.85	4655.00	6723.00	35500	20230414	-37.61	3990	20220905	455.14	35500	-37.61	20230414	12100	83.06	20230213	35500	-37.61	20230414	798	2675.69	20220905	1.59	Y	073570	500	144 억		622445	N	N	53779	N	00	N
61	20230620	150720	57	100.00	KSQ150		기타제조	N	N	N	N		N	22150	-1250	5	-5.34	11427738100	508576	76.59	23050	23250	22050	30400	16400	23400	22467.68	2.16	840	15847	25133	24266	23683	22816	22233	23975	22525	144	7000	500	14500	50	1	28867125	6394	4.76	3.29	12	1.76	4655.00	6723.00	35500	20230414	-37.61	3990	20220905	455.14	35500	-37.61	20230414	12100	83.06	20230213	35500	-37.61	20230414	798	2675.69	20220905	1.59	Y	073570	500	144 억		622445	N	N	93241	N	00	N
62	20230620	140821	57	100.00	KSQ150		기타제조	N	N	N	N		N	22300	-1100	5	-4.70	10089087100	448337	67.52	23050	23250	22050	30400	16400	23400	22500.74	2.16	840	16748	25133	24266	23683	22816	22233	23975	22525	144	7000	500	14500	50	1	28867125	6437	4.79	3.32	12	1.55	4655.00	6723.00	35500	20230414	-37.18	3990	20220905	458.90	35500	-37.18	20230414	12100	84.30	20230213	35500	-37.18	20230414	798	2694.49	20220905	1.59	Y	073570	500	144 억		622445	N	N	93241	N	00	N
63	20230620	130340	57	100.00	KSQ150		기타제조	N	N	N	N		N	22500	-900	5	-3.85	8269538450	366996	55.27	23050	23250	22050	30400	16400	23400	22529.95	2.16	840	8458	25133	24266	23683	22816	22233	23975	22525	144	7000	500	14500	50	1	28867125	6495	4.83	3.35	12	1.27	4655.00	6723.00	35500	20230414	-36.62	3990	20220905	463.91	35500	-36.62	20230414	12100	85.95	20230213	35500	-36.62	20230414	798	2719.55	20220905	1.59	Y	073570	500	144 억		622445	N	N	93241	N	00	N
64	20230620	120712	57	100.00	KSQ150		기타제조	N	N	N	N		N	22600	-800	5	-3.42	7680006900	340831	51.33	23050	23250	22050	30400	16400	23400	22529.85	2.16	840	9795	25133	24266	23683	22816	22233	23975	22525	144	7000	500	14500	50	1	28867125	6524	4.85	3.36	12	1.18	4655.00	6723.00	35500	20230414	-36.34	3990	20220905	466.42	35500	-36.34	20230414	12100	86.78	20230213	35500	-36.34	20230414	798	2732.08	20220905	1.59	Y	073570	500	144 억		622445	N	N	93241	N	00	N
65	20230620	110809	57	100.00	KSQ150		기타제조	N	N	N	N		N	22500	-900	5	-3.85	6901575950	306368	46.14	23050	23250	22050	30400	16400	23400	22523.34	2.16	840	4073	25133	24266	23683	22816	22233	23975	22525	144	7000	500	14500	50	1	28867125	6495	4.83	3.35	12	1.06	4655.00	6723.00	35500	20230414	-36.62	3990	20220905	463.91	35500	-36.62	20230414	12100	85.95	20230213	35500	-36.62	20230414	798	2719.55	20220905	1.59	Y	073570	500	144 억		622445	N	N	93241	N	00	N
66	20230620	100330	57	100.00	KSQ150		기타제조	N	N	N	N		N	22750	-650	5	-2.78	5371071550	238729	35.95	23050	23250	22050	30400	16400	23400	22493.66	2.16	840	10499	25133	24266	23683	22816	22233	23975	22525	144	7000	500	14500	50	1	28867125	6567	4.89	3.38	12	0.83	4655.00	6723.00	35500	20230414	-35.92	3990	20220905	470.18	35500	-35.92	20230414	12100	88.02	20230213	35500	-35.92	20230414	798	2750.88	20220905	1.59	Y	073570	500	144 억		622445	N	N	93241	N	00	N
67	20230620	090222	57	100.00	KSQ150		기타제조	N	N	N	N		N	22500	-900	5	-3.85	733367500	32080	4.83	23050	23250	22450	30400	16400	23400	22837.71	2.16	840	-703	25133	24266	23683	22816	22233	23975	22525	144	7000	500	14500	50	1	28867125	6495	4.83	3.35	12	0.11	4655.00	6723.00	35500	20230414	-36.62	3990	20220905	463.91	35500	-36.62	20230414	12100	85.95	20230213	35500	-36.62	20230414	798	2719.55	20220905	1.59	Y	073570	500	144 억		622445	N	N	93241	N	00	N
68	20230619	160342	57	100.00	KSQ150		기타제조	N	N	N	N		N	23400	-1500	5	-6.02	15496215600	657414	85.49	24500	24550	23100	32350	17450	24900	23571.38	2.30	525	-88650	26266	25582	24916	24232	23566	25250	23900	144	7450	500	15430	50	1	28867125	6755	5.03	3.48	12	2.28	4655.00	6723.00	35500	20230414	-34.08	3990	20220905	486.47	35500	-34.08	20230414	12100	93.39	20230213	35500	-34.08	20230414	798	2832.33	20220905	1.53	Y	073570	500	144 억		663623	N	N	93241	N	00	N
69	20230619	150337	57	100.00	KSQ150		기타제조	N	N	N	N		N	23350	-1550	5	-6.22	14570395200	617943	80.35	24500	24550	23100	32350	17450	24900	23578.36	2.30	525	-90184	26266	25582	24916	24232	23566	25250	23900	144	7450	500	15430	50	1	28867125	6740	5.02	3.47	12	2.14	4655.00	6723.00	35500	20230414	-34.23	3990	20220905	485.21	35500	-34.23	20230414	12100	92.98	20230213	35500	-34.23	20230414	798	2826.07	20220905	1.53	Y	073570	500	144 억		663623	N	N	29804	N	00	N
70	20230619	140620	57	100.00	KSQ150		기타제조	N	N	N	N		N	23200	-1700	5	-6.83	13569252750	575032	74.77	24500	24550	23100	32350	17450	24900	23596.85	2.30	525	-79957	26266	25582	24916	24232	23566	25250	23900	144	7450	500	15430	50	1	28867125	6697	4.98	3.45	12	1.99	4655.00	6723.00	35500	20230414	-34.65	3990	20220905	481.45	35500	-34.65	20230414	12100	91.74	20230213	35500	-34.65	20230414	798	2807.27	20220905	1.53	Y	073570	500	144 억		663623	N	N	29804	N	00	N
71	20230619	130841	57	100.00	KSQ150		기타제조	N	N	N	N		N	23250	-1650	5	-6.63	11725639600	495542	64.44	24500	24550	23200	32350	17450	24900	23661.66	2.30	525	-65460	26266	25582	24916	24232	23566	25250	23900	144	7450	500	15430	50	1	28867125	6712	4.99	3.46	12	1.72	4655.00	6723.00	35500	20230414	-34.51	3990	20220905	482.71	35500	-34.51	20230414	12100	92.15	20230213	35500	-34.51	20230414	798	2813.53	20220905	1.53	Y	073570	500	144 억		663623	N	N	29804	N	00	N
72	20230619	120304	57	100.00	KSQ150		기타제조	N	N	N	N		N	23450	-1450	5	-5.82	10271283600	433280	56.34	24500	24550	23200	32350	17450	24900	23705.23	2.30	525	-55660	26266	25582	24916	24232	23566	25250	23900	144	7450	500	15430	50	1	28867125	6769	5.04	3.49	12	1.50	4655.00	6723.00	35500	20230414	-33.94	3990	20220905	487.72	35500	-33.94	20230414	12100	93.80	20230213	35500	-33.94	20230414	798	2838.60	20220905	1.53	Y	073570	500	144 억		663623	N	N	29804	N	00	N
73	20230619	110348	57	100.00	KSQ150		기타제조	N	N	N	N		N	23550	-1350	5	-5.42	9317490750	392635	51.06	24500	24550	23200	32350	17450	24900	23729.96	2.30	525	-47087	26266	25582	24916	24232	23566	25250	23900	144	7450	500	15430	50	1	28867125	6798	5.06	3.50	12	1.36	4655.00	6723.00	35500	20230414	-33.66	3990	20220905	490.23	35500	-33.66	20230414	12100	94.63	20230213	35500	-33.66	20230414	798	2851.13	20220905	1.53	Y	073570	500	144 억		663623	N	N	29804	N	00	N
74	20230619	100636	57	100.00	KSQ150		기타제조	N	N	N	N		N	23700	-1200	5	-4.82	7765573650	326939	42.51	24500	24550	23200	32350	17450	24900	23751.53	2.30	525	-40022	26266	25582	24916	24232	23566	25250	23900	144	7450	500	15430	50	1	28867125	6842	5.09	3.53	12	1.13	4655.00	6723.00	35500	20230414	-33.24	3990	20220905	493.98	35500	-33.24	20230414	12100	95.87	20230213	35500	-33.24	20230414	798	2869.92	20220905	1.53	Y	073570	500	144 억		663623	N	N	29804	N	00	N
75	20230619	090146	57	100.00	KSQ150		기타제조	N	N	N	N		N	24250	-650	5	-2.61	606526950	24899	3.24	24500	24550	24100	32350	17450	24900	24354.30	2.30	525	1035	26266	25582	24916	24232	23566	25250	23900	144	7450	500	15430	50	1	28867125	7000	5.21	3.61	12	0.09	4655.00	6723.00	35500	20230414	-31.69	3990	20220905	507.77	35500	-31.69	20230414	12100	100.41	20230213	35500	-31.69	20230414	798	2938.85	20220905	1.53	Y	073570	500	144 억		663623	N	N	29804	N	00	N
76	20230616	160804	57	100.00	KSQ150		기타제조	N	N	N	N		N	24900	-700	5	-2.73	18891024150	760393	42.70	25600	25600	24250	33250	17950	25600	24840.56	2.26	0	103	27233	26416	25233	24416	23233	26825	24825	144	7650	500	15870	50	1	28867125	7188	5.35	3.70	12	2.63	4655.00	6723.00	35500	20230414	-29.86	3990	20220905	524.06	35500	-29.86	20230414	12100	105.79	20230213	35500	-29.86	20230414	798	3020.30	20220905	1.51	Y	073570	500	144 억		651084	N	N	29804	N	00	N
77	20230616	150105	57	100.00	KSQ150		기타제조	N	N	N	N		N	24750	-850	5	-3.32	17793017400	716193	40.22	25600	25600	24250	33250	17950	25600	24840.74	2.26	0	-1091	27233	26416	25233	24416	23233	26825	24825	144	7650	500	15870	50	1	28867125	7145	5.32	3.68	12	2.48	4655.00	6723.00	35500	20230414	-30.28	3990	20220905	520.30	35500	-30.28	20230414	12100	104.55	20230213	35500	-30.28	20230414	798	3001.50	20220905	1.51	Y	073570	500	144 억		651084	N	N	81814	N	00	N
78	20230616	140941	57	100.00	KSQ150		기타제조	N	N	N	N		N	24650	-950	5	-3.71	16820855700	676821	38.01	25600	25600	24250	33250	17950	25600	24849.45	2.26	0	-3973	27233	26416	25233	24416	23233	26825	24825	144	7650	500	15870	50	1	28867125	7116	5.30	3.67	12	2.34	4655.00	6723.00	35500	20230414	-30.56	3990	20220905	517.79	35500	-30.56	20230414	12100	103.72	20230213	35500	-30.56	20230414	798	2988.97	20220905	1.51	Y	073570	500	144 억		651084	N	N	81814	N	00	N
79	20230616	130110	57	100.00	KSQ150		기타제조	N	N	N	N		N	24850	-750	5	-2.93	15194970750	611186	34.32	25600	25600	24250	33250	17950	25600	24857.85	2.26	0	8321	27233	26416	25233	24416	23233	26825	24825	144	7650	500	15870	50	1	28867125	7173	5.34	3.70	12	2.12	4655.00	6723.00	35500	20230414	-30.00	3990	20220905	522.81	35500	-30.00	20230414	12100	105.37	20230213	35500	-30.00	20230414	798	3014.04	20220905	1.51	Y	073570	500	144 억		651084	N	N	81814	N	00	N
80	20230616	120720	57	100.00	KSQ150		기타제조	N	N	N	N		N	24900	-700	5	-2.73	14673996000	590220	33.14	25600	25600	24250	33250	17950	25600	24858.18	2.26	0	5156	27233	26416	25233	24416	23233	26825	24825	144	7650	500	15870	50	1	28867125	7188	5.35	3.70	12	2.04	4655.00	6723.00	35500	20230414	-29.86	3990	20220905	524.06	35500	-29.86	20230414	12100	105.79	20230213	35500	-29.86	20230414	798	3020.30	20220905	1.51	Y	073570	500	144 억		651084	N	N	81814	N	00	N
81	20230616	110728	57	100.00	KSQ150		기타제조	N	N	N	N		N	24800	-800	5	-3.12	13489988450	542694	30.47	25600	25600	24250	33250	17950	25600	24853.37	2.26	0	1909	27233	26416	25233	24416	23233	26825	24825	144	7650	500	15870	50	1	28867125	7159	5.33	3.69	12	1.88	4655.00	6723.00	35500	20230414	-30.14	3990	20220905	521.55	35500	-30.14	20230414	12100	104.96	20230213	35500	-30.14	20230414	798	3007.77	20220905	1.51	Y	073570	500	144 억		651084	N	N	81814	N	00	N
82	20230616	100843	57	100.00	KSQ150		기타제조	N	N	N	N		N	25100	-500	5	-1.95	11245571050	452605	25.42	25600	25600	24250	33250	17950	25600	24841.35	2.26	0	-2434	27233	26416	25233	24416	23233	26825	24825	144	7650	500	15870	50	1	28867125	7246	5.39	3.73	12	1.57	4655.00	6723.00	35500	20230414	-29.30	3990	20220905	529.07	35500	-29.30	20230414	12100	107.44	20230213	35500	-29.30	20230414	798	3045.36	20220905	1.51	Y	073570	500	144 억		651084	N	N	81814	N	00	N
83	20230616	090431	57	100.00	KSQ150		기타제조	N	N	N	N		N	24850	-750	5	-2.93	2991558800	119263	6.70	25600	25600	24600	33250	17950	25600	25070.54	2.26	0	-15108	27233	26416	25233	24416	23233	26825	24825	144	7650	500	15870	50	1	28867125	7173	5.34	3.70	12	0.41	4655.00	6723.00	35500	20230414	-30.00	3990	20220905	522.81	35500	-30.00	20230414	12100	105.37	20230213	35500	-30.00	20230414	798	3014.04	20220905	1.51	Y	073570	500	144 억		651084	N	N	81814	N	00	N
84	20230615	150912	57	100.00	KSQ150		기타제조	N	N	N	N		N	25550	1700	2	7.13	42106848700	1677742	68.44	24350	26050	24050	31000	16700	23850	25097.44	1.64	0	138701	27650	25750	24700	22800	21750	25225	22275	144	7150	500	14780	50	1	28867125	7376	5.49	3.80	12	5.81	4655.00	6723.00	35500	20230414	-28.03	3990	20220905	540.35	35500	-28.03	20230414	12100	111.16	20230213	35500	-28.03	20230414	798	3101.75	20220905	1.36	Y	073570	500	144 억		472078	N	N	78885	N	00	N
85	20230615	140359	57	100.00	KSQ150		기타제조	N	N	N	N		N	25450	1600	2	6.71	27530081450	1109604	45.27	24350	25600	24050	31000	16700	23850	24810.85	1.64	0	95562	27650	25750	24700	22800	21750	25225	22275	144	7150	500	14780	50	1	28867125	7347	5.47	3.79	12	3.84	4655.00	6723.00	35500	20230414	-28.31	3990	20220905	537.84	35500	-28.31	20230414	12100	110.33	20230213	35500	-28.31	20230414	798	3089.22	20220905	1.36	Y	073570	500	144 억		472078	N	N	78885	N	00	N
86	20230615	130159	57	100.00	KSQ150		기타제조	N	N	N	N		N	24900	1050	2	4.40	21581480100	873839	35.65	24350	25300	24050	31000	16700	23850	24697.45	1.64	0	78620	27650	25750	24700	22800	21750	25225	22275	144	7150	500	14780	50	1	28867125	7188	5.35	3.70	12	3.03	4655.00	6723.00	35500	20230414	-29.86	3990	20220905	524.06	35500	-29.86	20230414	12100	105.79	20230213	35500	-29.86	20230414	798	3020.30	20220905	1.36	Y	073570	500	144 억		472078	N	N	78885	N	00	N
87	20230615	120649	57	100.00	KSQ150		기타제조	N	N	N	N		N	24850	1000	2	4.19	19983642000	809383	33.02	24350	25300	24050	31000	16700	23850	24690.11	1.64	0	85821	27650	25750	24700	22800	21750	25225	22275	144	7150	500	14780	50	1	28867125	7173	5.34	3.70	12	2.80	4655.00	6723.00	35500	20230414	-30.00	3990	20220905	522.81	35500	-30.00	20230414	12100	105.37	20230213	35500	-30.00	20230414	798	3014.04	20220905	1.36	Y	073570	500	144 억		472078	N	N	78885	N	00	N
88	20230615	110716	57	100.00	KSQ150		기타제조	N	N	N	N		N	24750	900	2	3.77	14547794050	590538	24.09	24350	25100	24050	31000	16700	23850	24635.00	1.64	0	56087	27650	25750	24700	22800	21750	25225	22275	144	7150	500	14780	50	1	28867125	7145	5.32	3.68	12	2.05	4655.00	6723.00	35500	20230414	-30.28	3990	20220905	520.30	35500	-30.28	20230414	12100	104.55	20230213	35500	-30.28	20230414	798	3001.50	20220905	1.36	Y	073570	500	144 억		472078	N	N	78885	N	00	N
89	20230611	184906	57	100.00	KSQ150		기타제조	N	N	N	N		N	24100	-800	5	-3.21	35670296400	1485822	100.51	24900	24950	23400	32350	17450	24900	23930.06	1.84	52051	-48412	27000	25950	25350	24300	23700	25650	24000	144	7450	500	15430	50	1	28867125	6957	5.18	3.58	12	5.15	4655.00	6723.00	35500	20230414	-32.11	3990	20220905	504.01	35500	-32.11	20230414	12100	99.17	20230213	35500	-32.11	20230414	798	2920.05	20220905	1.24	Y	073570	500	144 억		529931	N	N	443087	N	00	N