KissMeData/073570/price/prices-20230701.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	20230731	160631	57	100.00	KSQ150		기타제조	N	N	N	N		N	18520	720	2	4.04	32666603070	1803998	209.98	16550	19090	16550	23100	12460	17800	18108.00	1.71	0	38583	18626	18212	17386	16972	16146	18420	17180	144	5320	500	11030	10	1	28867125	5346	3.98	2.75	12	6.25	4655.00	6723.00	35500	20230414	-47.83	3990	20220905	364.16	35500	-47.83	20230414	12100	53.06	20230213	35500	-47.83	20230414	798	2220.80	20220905	1.00	Y	073570	500	144 억		493844	N	N	23214	N	00	N
3	20230731	150633	57	100.00	KSQ150		기타제조	N	N	N	N		N	18580	780	2	4.38	31727044360	1753290	204.07	16550	19090	16550	23100	12460	17800	18095.91	1.71	0	23003	18626	18212	17386	16972	16146	18420	17180	144	5320	500	11030	10	1	28867125	5364	3.99	2.76	12	6.07	4655.00	6723.00	35500	20230414	-47.66	3990	20220905	365.66	35500	-47.66	20230414	12100	53.55	20230213	35500	-47.66	20230414	798	2228.32	20220905	1.00	Y	073570	500	144 억		493844	N	N	21850	N	00	N
4	20230731	140634	57	100.00	KSQ150		기타제조	N	N	N	N		N	18620	820	2	4.61	27839302850	1545922	179.94	16550	19090	16550	23100	12460	17800	18008.37	1.71	0	-16762	18626	18212	17386	16972	16146	18420	17180	144	5320	500	11030	10	1	28867125	5375	4.00	2.77	12	5.36	4655.00	6723.00	35500	20230414	-47.55	3990	20220905	366.67	35500	-47.55	20230414	12100	53.88	20230213	35500	-47.55	20230414	798	2233.33	20220905	1.00	Y	073570	500	144 억		493844	N	N	21850	N	00	N
5	20230731	130633	57	100.00	KSQ150		기타제조	N	N	N	N		N	18240	440	2	2.47	18787350580	1062330	123.65	16550	18490	16550	23100	12460	17800	17684.92	1.71	0	-497	18626	18212	17386	16972	16146	18420	17180	144	5320	500	11030	10	1	28867125	5265	3.92	2.71	12	3.68	4655.00	6723.00	35500	20230414	-48.62	3990	20220905	357.14	35500	-48.62	20230414	12100	50.74	20230213	35500	-48.62	20230414	798	2185.71	20220905	1.00	Y	073570	500	144 억		493844	N	N	21850	N	00	N
6	20230731	120640	57	100.00	KSQ150		기타제조	N	N	N	N		N	18360	560	2	3.15	16494754420	936920	109.05	16550	18490	16550	23100	12460	17800	17605.06	1.71	0	4591	18626	18212	17386	16972	16146	18420	17180	144	5320	500	11030	10	1	28867125	5300	3.94	2.73	12	3.25	4655.00	6723.00	35500	20230414	-48.28	3990	20220905	360.15	35500	-48.28	20230414	12100	51.74	20230213	35500	-48.28	20230414	798	2200.75	20220905	1.00	Y	073570	500	144 억		493844	N	N	21850	N	00	N
7	20230731	110643	57	100.00	KSQ150		기타제조	N	N	N	N		N	17870	70	2	0.39	13069512690	748382	87.11	16550	18280	16550	23100	12460	17800	17463.18	1.71	0	-7260	18626	18212	17386	16972	16146	18420	17180	144	5320	500	11030	10	1	28867125	5159	3.84	2.66	12	2.59	4655.00	6723.00	35500	20230414	-49.66	3990	20220905	347.87	35500	-49.66	20230414	12100	47.69	20230213	35500	-49.66	20230414	798	2139.35	20220905	1.00	Y	073570	500	144 억		493844	N	N	21850	N	00	N
8	20230731	100639	57	100.00	KSQ150		기타제조	N	N	N	N		N	17950	150	2	0.84	9892307970	571468	66.52	16550	18210	16550	23100	12460	17800	17309.37	1.71	0	-24606	18626	18212	17386	16972	16146	18420	17180	144	5320	500	11030	10	1	28867125	5182	3.86	2.67	12	1.98	4655.00	6723.00	35500	20230414	-49.44	3990	20220905	349.87	35500	-49.44	20230414	12100	48.35	20230213	35500	-49.44	20230414	798	2149.37	20220905	1.00	Y	073570	500	144 억		493844	N	N	21850	N	00	N
9	20230731	090633	57	100.00	KSQ150		기타제조	N	N	N	N		N	16820	-980	5	-5.51	937889140	56576	6.59	16550	16820	16550	23100	12460	17800	16552.39	1.71	0	9882	18626	18212	17386	16972	16146	18420	17180	144	5320	500	11030	10	1	28867125	4855	3.61	2.50	12	0.20	4655.00	6723.00	35500	20230414	-52.62	3990	20220905	321.55	35500	-52.62	20230414	12100	39.01	20230213	35500	-52.62	20230414	798	2007.77	20220905	1.00	Y	073570	500	144 억		493844	N	N	21850	N	00	N
10	20230728	160634	57	100.00	KSQ150		기타제조	N	N	N	N		N	17800	-200	5	-1.11	14592217160	844274	15.03	17100	17800	16560	23400	12600	18000	17282.87	1.67	0	-24157	23966	20982	18716	15732	13466	22475	17225	144	5400	500	11160	10	1	28867125	5138	3.82	2.65	12	2.92	4655.00	6723.00	35500	20230414	-49.86	3990	20220905	346.12	35500	-49.86	20230414	12100	47.11	20230213	35500	-49.86	20230414	798	2130.58	20220905	1.04	Y	073570	500	144 억		482195	N	N	21850	N	00	N
11	20230728	150635	57	100.00	KSQ150		기타제조	N	N	N	N		N	17750	-250	5	-1.39	13675629620	792556	14.11	17100	17780	16560	23400	12600	18000	17254.32	1.67	0	-23658	23966	20982	18716	15732	13466	22475	17225	144	5400	500	11160	10	1	28867125	5124	3.81	2.64	12	2.75	4655.00	6723.00	35500	20230414	-50.00	3990	20220905	344.86	35500	-50.00	20230414	12100	46.69	20230213	35500	-50.00	20230414	798	2124.31	20220905	1.04	Y	073570	500	144 억		482195	N	N	31391	N	00	N
12	20230728	140631	57	100.00	KSQ150		기타제조	N	N	N	N		N	17400	-600	5	-3.33	11876634040	689716	12.28	17100	17700	16560	23400	12600	18000	17218.67	1.67	0	-42753	23966	20982	18716	15732	13466	22475	17225	144	5400	500	11160	10	1	28867125	5023	3.74	2.59	12	2.39	4655.00	6723.00	35500	20230414	-50.99	3990	20220905	336.09	35500	-50.99	20230414	12100	43.80	20230213	35500	-50.99	20230414	798	2080.45	20220905	1.04	Y	073570	500	144 억		482195	N	N	31391	N	00	N
13	20230728	130634	57	100.00	KSQ150		기타제조	N	N	N	N		N	17320	-680	5	-3.78	10954401050	636523	11.33	17100	17700	16560	23400	12600	18000	17208.73	1.67	0	-43597	23966	20982	18716	15732	13466	22475	17225	144	5400	500	11160	10	1	28867125	5000	3.72	2.58	12	2.21	4655.00	6723.00	35500	20230414	-51.21	3990	20220905	334.09	35500	-51.21	20230414	12100	43.14	20230213	35500	-51.21	20230414	798	2070.43	20220905	1.04	Y	073570	500	144 억		482195	N	N	31391	N	00	N
14	20230728	120631	57	100.00	KSQ150		기타제조	N	N	N	N		N	17310	-690	5	-3.83	9492127220	552728	9.84	17100	17700	16560	23400	12600	18000	17172.01	1.67	0	-34822	23966	20982	18716	15732	13466	22475	17225	144	5400	500	11160	10	1	28867125	4997	3.72	2.57	12	1.91	4655.00	6723.00	35500	20230414	-51.24	3990	20220905	333.83	35500	-51.24	20230414	12100	43.06	20230213	35500	-51.24	20230414	798	2069.17	20220905	1.04	Y	073570	500	144 억		482195	N	N	31391	N	00	N
15	20230728	110637	57	100.00	KSQ150		기타제조	N	N	N	N		N	17260	-740	5	-4.11	8273371220	482040	8.58	17100	17700	16560	23400	12600	18000	17161.82	1.67	0	-33619	23966	20982	18716	15732	13466	22475	17225	144	5400	500	11160	10	1	28867125	4982	3.71	2.57	12	1.67	4655.00	6723.00	35500	20230414	-51.38	3990	20220905	332.58	35500	-51.38	20230414	12100	42.64	20230213	35500	-51.38	20230414	798	2062.91	20220905	1.04	Y	073570	500	144 억		482195	N	N	31391	N	00	N
16	20230728	100629	57	100.00	KSQ150		기타제조	N	N	N	N		N	17140	-860	5	-4.78	6267355560	365065	6.50	17100	17700	16560	23400	12600	18000	17165.91	1.67	0	-40066	23966	20982	18716	15732	13466	22475	17225	144	5400	500	11160	10	1	28867125	4948	3.68	2.55	12	1.26	4655.00	6723.00	35500	20230414	-51.72	3990	20220905	329.57	35500	-51.72	20230414	12100	41.65	20230213	35500	-51.72	20230414	798	2047.87	20220905	1.04	Y	073570	500	144 억		482195	N	N	31391	N	00	N
17	20230728	090635	57	100.00	KSQ150		기타제조	N	N	N	N		N	17190	-810	5	-4.50	1683555030	99069	1.76	17100	17460	16560	23400	12600	18000	16985.36	1.67	0	-9607	23966	20982	18716	15732	13466	22475	17225	144	5400	500	11160	10	1	28867125	4962	3.69	2.56	12	0.34	4655.00	6723.00	35500	20230414	-51.58	3990	20220905	330.83	35500	-51.58	20230414	12100	42.07	20230213	35500	-51.58	20230414	798	2054.14	20220905	1.04	Y	073570	500	144 억		482195	N	N	31391	N	00	N
18	20230727	160630	57	100.00	KSQ150		기타제조	N	N	N	N		N	18000	1070	2	6.32	110431910850	5601050	453.89	16450	21700	16450	22000	11860	16930	19717.75	1.69	69541	12424	19963	18446	17673	16156	15383	18060	15770	144	5070	500	10490	10	1	28867125	5196	3.87	2.68	12	19.40	4655.00	6723.00	35500	20230414	-49.30	3990	20220905	351.13	35500	-49.30	20230414	12100	48.76	20230213	35500	-49.30	20230414	798	2155.64	20220905	1.12	Y	073570	500	144 억		489275	N	N	31391	N	00	N
19	20230727	150631	57	100.00	KSQ150		기타제조	N	N	N	N		N	17600	670	2	3.96	108059672200	5467642	443.08	16450	21700	16450	22000	11860	16930	19763.55	1.69	69541	-6764	19963	18446	17673	16156	15383	18060	15770	144	5070	500	10490	10	1	28867125	5081	3.78	2.62	12	18.94	4655.00	6723.00	35500	20230414	-50.42	3990	20220905	341.10	35500	-50.42	20230414	12100	45.45	20230213	35500	-50.42	20230414	798	2105.51	20220905	1.12	Y	073570	500	144 억		489275	N	N	42252	N	00	N
20	20230727	140628	57	100.00	KSQ150		기타제조	N	N	N	N		N	18930	2000	2	11.81	98403976890	4940963	400.40	16450	21700	16450	22000	11860	16930	19916.02	1.69	69541	-73783	19963	18446	17673	16156	15383	18060	15770	144	5070	500	10490	10	1	28867125	5465	4.07	2.82	12	17.12	4655.00	6723.00	35500	20230414	-46.68	3990	20220905	374.44	35500	-46.68	20230414	12100	56.45	20230213	35500	-46.68	20230414	798	2272.18	20220905	1.12	Y	073570	500	144 억		489275	N	N	42252	N	00	N
21	20230727	130627	57	100.00	KSQ150		기타제조	N	N	N	N		N	19610	2680	2	15.83	79285937890	3984536	322.90	16450	21700	16450	22000	11860	16930	19898.50	1.69	69541	-74398	19963	18446	17673	16156	15383	18060	15770	144	5070	500	10490	10	1	28867125	5661	4.21	2.92	12	13.80	4655.00	6723.00	35500	20230414	-44.76	3990	20220905	391.48	35500	-44.76	20230414	12100	62.07	20230213	35500	-44.76	20230414	798	2357.39	20220905	1.12	Y	073570	500	144 억		489275	N	N	42252	N	00	N
22	20230727	120630	57	100.00	KSQ150		기타제조	N	N	N	N		N	20650	3720	2	21.97	40705185470	2129906	172.60	16450	21000	16450	22000	11860	16930	19111.38	1.69	69541	-78978	19963	18446	17673	16156	15383	18060	15770	144	5070	500	10490	50	1	28867125	5961	4.44	3.07	12	7.38	4655.00	6723.00	35500	20230414	-41.83	3990	20220905	417.54	35500	-41.83	20230414	12100	70.66	20230213	35500	-41.83	20230414	798	2487.72	20220905	1.12	Y	073570	500	144 억		489275	N	N	42252	N	00	N
23	20230727	110631	57	100.00	KSQ150		기타제조	N	N	N	N		N	17220	290	2	1.71	4719000300	277369	22.48	16450	17390	16450	22000	11860	16930	17013.47	1.69	69541	46471	19963	18446	17673	16156	15383	18060	15770	144	5070	500	10490	10	1	28867125	4971	3.70	2.56	12	0.96	4655.00	6723.00	35500	20230414	-51.49	3990	20220905	331.58	35500	-51.49	20230414	12100	42.31	20230213	35500	-51.49	20230414	798	2057.89	20220905	1.12	Y	073570	500	144 억		489275	N	N	42252	N	00	N
24	20230727	100628	57	100.00	KSQ150		기타제조	N	N	N	N		N	17110	180	2	1.06	3006804650	176803	14.33	16450	17270	16450	22000	11860	16930	17006.58	1.69	69541	29109	19963	18446	17673	16156	15383	18060	15770	144	5070	500	10490	10	1	28867125	4939	3.68	2.54	12	0.61	4655.00	6723.00	35500	20230414	-51.80	3990	20220905	328.82	35500	-51.80	20230414	12100	41.40	20230213	35500	-51.80	20230414	798	2044.11	20220905	1.12	Y	073570	500	144 억		489275	N	N	42252	N	00	N
25	20230727	090627	57	100.00	KSQ150		기타제조	N	N	N	N		N	17190	260	2	1.54	940880850	55590	4.50	16450	17270	16450	22000	11860	16930	16925.35	1.69	69541	11859	19963	18446	17673	16156	15383	18060	15770	144	5070	500	10490	10	1	28867125	4962	3.69	2.56	12	0.19	4655.00	6723.00	35500	20230414	-51.58	3990	20220905	330.83	35500	-51.58	20230414	12100	42.07	20230213	35500	-51.58	20230414	798	2054.14	20220905	1.12	Y	073570	500	144 억		489275	N	N	42252	N	00	N
26	20230726	160626	57	100.00	KSQ150		기타제조	N	N	N	N		N	16930	-2480	5	-12.78	21566549720	1220473	153.77	19000	19190	16900	25200	13590	19410	17670.50	1.45	0	56741	22003	20706	19853	18556	17703	20280	18130	144	5805	500	12030	10	1	28867125	4887	3.64	2.52	12	4.23	4655.00	6723.00	35500	20230414	-52.31	3990	20220905	324.31	35500	-52.31	20230414	12100	39.92	20230213	35500	-52.31	20230414	798	2021.55	20220905	1.13	Y	073570	500	144 억		419734	N	N	42252	N	00	N
27	20230726	150630	57	100.00	KSQ150		기타제조	N	N	N	N		N	17030	-2380	5	-12.26	20600444910	1163540	146.60	19000	19190	17000	25200	13590	19410	17704.63	1.45	0	43784	22003	20706	19853	18556	17703	20280	18130	144	5805	500	12030	10	1	28867125	4916	3.66	2.53	12	4.03	4655.00	6723.00	35500	20230414	-52.03	3990	20220905	326.82	35500	-52.03	20230414	12100	40.74	20230213	35500	-52.03	20230414	798	2034.09	20220905	1.13	Y	073570	500	144 억		419734	N	N	17004	N	00	N
28	20230726	140626	57	100.00	KSQ150		기타제조	N	N	N	N		N	17100	-2310	5	-11.90	19099764730	1075865	135.55	19000	19190	17000	25200	13590	19410	17752.58	1.45	0	35382	22003	20706	19853	18556	17703	20280	18130	144	5805	500	12030	10	1	28867125	4936	3.67	2.54	12	3.73	4655.00	6723.00	35500	20230414	-51.83	3990	20220905	328.57	35500	-51.83	20230414	12100	41.32	20230213	35500	-51.83	20230414	798	2042.86	20220905	1.13	Y	073570	500	144 억		419734	N	N	17004	N	00	N
29	20230726	130625	57	100.00	KSQ150		기타제조	N	N	N	N		N	17420	-1990	5	-10.25	16019307820	898107	113.15	19000	19190	17080	25200	13590	19410	17836.34	1.45	0	18178	22003	20706	19853	18556	17703	20280	18130	144	5805	500	12030	10	1	28867125	5029	3.74	2.59	12	3.11	4655.00	6723.00	35500	20230414	-50.93	3990	20220905	336.59	35500	-50.93	20230414	12100	43.97	20230213	35500	-50.93	20230414	798	2082.96	20220905	1.13	Y	073570	500	144 억		419734	N	N	17004	N	00	N
30	20230726	120626	57	100.00	KSQ150		기타제조	N	N	N	N		N	17900	-1510	5	-7.78	14677967720	822278	103.60	19000	19190	17080	25200	13590	19410	17849.93	1.45	0	31700	22003	20706	19853	18556	17703	20280	18130	144	5805	500	12030	10	1	28867125	5167	3.85	2.66	12	2.85	4655.00	6723.00	35500	20230414	-49.58	3990	20220905	348.62	35500	-49.58	20230414	12100	47.93	20230213	35500	-49.58	20230414	798	2143.11	20220905	1.13	Y	073570	500	144 억		419734	N	N	17004	N	00	N
31	20230726	110622	57	100.00	KSQ150		기타제조	N	N	N	N		N	17440	-1970	5	-10.15	12933718460	723292	91.13	19000	19190	17080	25200	13590	19410	17881.24	1.45	0	37447	22003	20706	19853	18556	17703	20280	18130	144	5805	500	12030	10	1	28867125	5034	3.75	2.59	12	2.51	4655.00	6723.00	35500	20230414	-50.87	3990	20220905	337.09	35500	-50.87	20230414	12100	44.13	20230213	35500	-50.87	20230414	798	2085.46	20220905	1.13	Y	073570	500	144 억		419734	N	N	17004	N	00	N
32	20230726	100627	57	100.00	KSQ150		기타제조	N	N	N	N		N	17890	-1520	5	-7.83	8715813940	480803	60.58	19000	19190	17490	25200	13590	19410	18126.99	1.45	0	14018	22003	20706	19853	18556	17703	20280	18130	144	5805	500	12030	10	1	28867125	5164	3.84	2.66	12	1.67	4655.00	6723.00	35500	20230414	-49.61	3990	20220905	348.37	35500	-49.61	20230414	12100	47.85	20230213	35500	-49.61	20230414	798	2141.85	20220905	1.13	Y	073570	500	144 억		419734	N	N	17004	N	00	N
33	20230726	090622	57	100.00	KSQ150		기타제조	N	N	N	N		N	18550	-860	5	-4.43	1358028640	72229	9.10	19000	19190	18510	25200	13590	19410	18799.72	1.45	0	819	22003	20706	19853	18556	17703	20280	18130	144	5805	500	12030	10	1	28867125	5355	3.98	2.76	12	0.25	4655.00	6723.00	35500	20230414	-47.75	3990	20220905	364.91	35500	-47.75	20230414	12100	53.31	20230213	35500	-47.75	20230414	798	2224.56	20220905	1.13	Y	073570	500	144 억		419734	N	N	17004	N	00	N
34	20230725	160621	57	100.00	KSQ150		기타제조	N	N	N	N		N	19410	-1190	5	-5.78	15613233460	784186	75.07	20700	21150	19000	26750	14450	20600	19910.09	1.58	0	-19754	21553	21076	20473	19996	19393	21315	20235	144	6150	500	12770	10	1	28867125	5603	4.17	2.89	12	2.72	4655.00	6723.00	35500	20230414	-45.32	3990	20220905	386.47	35500	-45.32	20230414	12100	60.41	20230213	35500	-45.32	20230414	798	2332.33	20220905	1.15	Y	073570	500	144 억		455714	N	N	17004	N	00	N
35	20230725	150615	57	100.00	KSQ150		기타제조	N	N	N	N		N	19480	-1120	5	-5.44	14709393170	737601	70.61	20700	21150	19000	26750	14450	20600	19942.13	1.58	0	-27471	21553	21076	20473	19996	19393	21315	20235	144	6150	500	12770	10	1	28867125	5623	4.18	2.90	12	2.56	4655.00	6723.00	35500	20230414	-45.13	3990	20220905	388.22	35500	-45.13	20230414	12100	60.99	20230213	35500	-45.13	20230414	798	2341.10	20220905	1.15	Y	073570	500	144 억		455714	N	N	12731	N	00	N
36	20230725	140616	57	100.00	KSQ150		기타제조	N	N	N	N		N	19560	-1040	5	-5.05	12653340080	632112	60.51	20700	21150	19000	26750	14450	20600	20017.48	1.58	0	-22426	21553	21076	20473	19996	19393	21315	20235	144	6150	500	12770	10	1	28867125	5646	4.20	2.91	12	2.19	4655.00	6723.00	35500	20230414	-44.90	3990	20220905	390.23	35500	-44.90	20230414	12100	61.65	20230213	35500	-44.90	20230414	798	2351.13	20220905	1.15	Y	073570	500	144 억		455714	N	N	12731	N	00	N
37	20230725	130622	57	100.00	KSQ150		기타제조	N	N	N	N		N	19730	-870	5	-4.22	11099550450	552955	52.93	20700	21150	19000	26750	14450	20600	20073.07	1.58	0	-28703	21553	21076	20473	19996	19393	21315	20235	144	6150	500	12770	10	1	28867125	5695	4.24	2.93	12	1.92	4655.00	6723.00	35500	20230414	-44.42	3990	20220905	394.49	35500	-44.42	20230414	12100	63.06	20230213	35500	-44.42	20230414	798	2372.43	20220905	1.15	Y	073570	500	144 억		455714	N	N	12731	N	00	N
38	20230725	120621	57	100.00	KSQ150		기타제조	N	N	N	N		N	19840	-760	5	-3.69	9951289180	494912	47.38	20700	21150	19000	26750	14450	20600	20107.10	1.58	0	-6776	21553	21076	20473	19996	19393	21315	20235	144	6150	500	12770	10	1	28867125	5727	4.26	2.95	12	1.71	4655.00	6723.00	35500	20230414	-44.11	3990	20220905	397.24	35500	-44.11	20230414	12100	63.97	20230213	35500	-44.11	20230414	798	2386.22	20220905	1.15	Y	073570	500	144 억		455714	N	N	12731	N	00	N
39	20230725	110619	57	100.00	KSQ150		기타제조	N	N	N	N		N	19910	-690	5	-3.35	9323643660	463317	44.35	20700	21150	19000	26750	14450	20600	20123.59	1.58	0	-5941	21553	21076	20473	19996	19393	21315	20235	144	6150	500	12770	10	1	28867125	5747	4.28	2.96	12	1.60	4655.00	6723.00	35500	20230414	-43.92	3990	20220905	399.00	35500	-43.92	20230414	12100	64.55	20230213	35500	-43.92	20230414	798	2394.99	20220905	1.15	Y	073570	500	144 억		455714	N	N	12731	N	00	N
40	20230725	100619	57	100.00	KSQ150		기타제조	N	N	N	N		N	19820	-780	5	-3.79	8013250800	397536	38.05	20700	21150	19000	26750	14450	20600	20157.20	1.58	0	-16709	21553	21076	20473	19996	19393	21315	20235	144	6150	500	12770	10	1	28867125	5721	4.26	2.95	12	1.38	4655.00	6723.00	35500	20230414	-44.17	3990	20220905	396.74	35500	-44.17	20230414	12100	63.80	20230213	35500	-44.17	20230414	798	2383.71	20220905	1.15	Y	073570	500	144 억		455714	N	N	12731	N	00	N
41	20230725	090617	57	100.00	KSQ150		기타제조	N	N	N	N		N	20950	350	2	1.70	1895023200	90851	8.70	20700	21150	20500	26750	14450	20600	20858.84	1.58	0	-9338	21553	21076	20473	19996	19393	21315	20235	144	6150	500	12770	50	1	28867125	6048	4.50	3.12	12	0.31	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	1.15	Y	073570	500	144 억		455714	N	N	12731	N	00	N
42	20230724	160621	57	100.00	KSQ150		기타제조	N	N	N	N		N	20600	950	2	4.83	21145915160	1037721	153.46	20300	20950	19870	25500	13760	19650	20377.03	1.49	0	20965	20790	20220	19930	19360	19070	20075	19215	144	5870	500	12180	50	1	28867125	5947	4.43	3.06	12	3.59	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	1.15	Y	073570	500	144 억		430528	N	N	12731	N	00	N
43	20230724	150617	57	100.00	KSQ150		기타제조	N	N	N	N		N	20600	950	2	4.83	20487524460	1005703	148.72	20300	20950	19870	25500	13760	19650	20371.36	1.49	0	18462	20790	20220	19930	19360	19070	20075	19215	144	5870	500	12180	50	1	28867125	5947	4.43	3.06	12	3.48	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	1.15	Y	073570	500	144 억		430528	N	N	20558	N	00	N
44	20230724	140615	57	100.00	KSQ150		기타제조	N	N	N	N		N	20350	700	2	3.56	19156566960	940726	139.11	20300	20950	19870	25500	13760	19650	20363.62	1.49	0	10098	20790	20220	19930	19360	19070	20075	19215	144	5870	500	12180	50	1	28867125	5874	4.37	3.03	12	3.26	4655.00	6723.00	35500	20230414	-42.68	3990	20220905	410.03	35500	-42.68	20230414	12100	68.18	20230213	35500	-42.68	20230414	798	2450.13	20220905	1.15	Y	073570	500	144 억		430528	N	N	20558	N	00	N
45	20230724	130615	57	100.00	KSQ150		기타제조	N	N	N	N		N	20450	800	2	4.07	17070449360	838184	123.95	20300	20950	19870	25500	13760	19650	20366.01	1.49	0	10957	20790	20220	19930	19360	19070	20075	19215	144	5870	500	12180	50	1	28867125	5903	4.39	3.04	12	2.90	4655.00	6723.00	35500	20230414	-42.39	3990	20220905	412.53	35500	-42.39	20230414	12100	69.01	20230213	35500	-42.39	20230414	798	2462.66	20220905	1.15	Y	073570	500	144 억		430528	N	N	20558	N	00	N
46	20230724	120616	57	100.00	KSQ150		기타제조	N	N	N	N		N	20200	550	2	2.80	15937577260	782473	115.71	20300	20950	19870	25500	13760	19650	20368.24	1.49	0	12079	20790	20220	19930	19360	19070	20075	19215	144	5870	500	12180	50	1	28867125	5831	4.34	3.00	12	2.71	4655.00	6723.00	35500	20230414	-43.10	3990	20220905	406.27	35500	-43.10	20230414	12100	66.94	20230213	35500	-43.10	20230414	798	2431.33	20220905	1.15	Y	073570	500	144 억		430528	N	N	20558	N	00	N
47	20230724	110620	57	100.00	KSQ150		기타제조	N	N	N	N		N	20500	850	2	4.33	14185734660	696700	103.03	20300	20950	19870	25500	13760	19650	20361.35	1.49	0	6200	20790	20220	19930	19360	19070	20075	19215	144	5870	500	12180	50	1	28867125	5918	4.40	3.05	12	2.41	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	1.15	Y	073570	500	144 억		430528	N	N	20558	N	00	N
48	20230724	100613	57	100.00	KSQ150		기타제조	N	N	N	N		N	20750	1100	2	5.60	8608641210	424729	62.81	20300	20900	19870	25500	13760	19650	20268.59	1.49	0	30111	20790	20220	19930	19360	19070	20075	19215	144	5870	500	12180	50	1	28867125	5990	4.46	3.09	12	1.47	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	1.15	Y	073570	500	144 억		430528	N	N	20558	N	00	N
49	20230724	090617	57	100.00	KSQ150		기타제조	N	N	N	N		N	20150	500	2	2.54	1571236800	77608	11.48	20300	20500	20000	25500	13760	19650	20246.00	1.49	0	-14378	20790	20220	19930	19360	19070	20075	19215	144	5870	500	12180	50	1	28867125	5817	4.33	3.00	12	0.27	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	1.15	Y	073570	500	144 억		430528	N	N	20558	N	00	N
50	20230721	160611	57	100.00	KSQ150		기타제조	N	N	N	N		N	19650	-700	5	-3.44	12740025960	639792	147.45	20000	20500	19640	26450	14250	20350	19912.94	1.57	0	-32922	21316	20832	20416	19932	19516	20625	19725	144	6100	500	12610	10	1	28867125	5672	4.22	2.92	12	2.22	4655.00	6723.00	35500	20230414	-44.65	3990	20220905	392.48	35500	-44.65	20230414	12100	62.40	20230213	35500	-44.65	20230414	798	2362.41	20220905	1.17	Y	073570	500	144 억		453569	N	N	20558	N	00	N
51	20230721	150614	57	100.00	KSQ150		기타제조	N	N	N	N		N	19720	-630	5	-3.10	11847048310	594400	136.99	20000	20500	19640	26450	14250	20350	19930.92	1.57	0	-34681	21316	20832	20416	19932	19516	20625	19725	144	6100	500	12610	10	1	28867125	5693	4.24	2.93	12	2.06	4655.00	6723.00	35500	20230414	-44.45	3990	20220905	394.24	35500	-44.45	20230414	12100	62.98	20230213	35500	-44.45	20230414	798	2371.18	20220905	1.17	Y	073570	500	144 억		453569	N	N	25746	N	00	N
52	20230721	140610	57	100.00	KSQ150		기타제조	N	N	N	N		N	19860	-490	5	-2.41	8961104110	448191	103.30	20000	20500	19650	26450	14250	20350	19993.73	1.57	0	-29364	21316	20832	20416	19932	19516	20625	19725	144	6100	500	12610	10	1	28867125	5733	4.27	2.95	12	1.55	4655.00	6723.00	35500	20230414	-44.06	3990	20220905	397.74	35500	-44.06	20230414	12100	64.13	20230213	35500	-44.06	20230414	798	2388.72	20220905	1.17	Y	073570	500	144 억		453569	N	N	25746	N	00	N
53	20230721	130612	57	100.00	KSQ150		기타제조	N	N	N	N		N	19980	-370	5	-1.82	7945247820	397170	91.54	20000	20500	19650	26450	14250	20350	20004.42	1.57	0	-29831	21316	20832	20416	19932	19516	20625	19725	144	6100	500	12610	10	1	28867125	5768	4.29	2.97	12	1.38	4655.00	6723.00	35500	20230414	-43.72	3990	20220905	400.75	35500	-43.72	20230414	12100	65.12	20230213	35500	-43.72	20230414	798	2403.76	20220905	1.17	Y	073570	500	144 억		453569	N	N	25746	N	00	N
54	20230721	120619	57	100.00	KSQ150		기타제조	N	N	N	N		N	20000	-350	5	-1.72	6703961140	334952	77.20	20000	20500	19650	26450	14250	20350	20014.43	1.57	0	-13403	21316	20832	20416	19932	19516	20625	19725	144	6100	500	12610	50	1	28867125	5773	4.30	2.97	12	1.16	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	1.17	Y	073570	500	144 억		453569	N	N	25746	N	00	N
55	20230721	110616	57	100.00	KSQ150		기타제조	N	N	N	N		N	19970	-380	5	-1.87	5818849290	290738	67.01	20000	20500	19650	26450	14250	20350	20013.76	1.57	0	-15744	21316	20832	20416	19932	19516	20625	19725	144	6100	500	12610	10	1	28867125	5765	4.29	2.97	12	1.01	4655.00	6723.00	35500	20230414	-43.75	3990	20220905	400.50	35500	-43.75	20230414	12100	65.04	20230213	35500	-43.75	20230414	798	2402.51	20220905	1.17	Y	073570	500	144 억		453569	N	N	25746	N	00	N
56	20230721	100615	57	100.00	KSQ150		기타제조	N	N	N	N		N	20150	-200	5	-0.98	3919352940	196786	45.35	20000	20350	19650	26450	14250	20350	19916.25	1.57	0	-9263	21316	20832	20416	19932	19516	20625	19725	144	6100	500	12610	50	1	28867125	5817	4.33	3.00	12	0.68	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	1.17	Y	073570	500	144 억		453569	N	N	25746	N	00	N
57	20230721	090615	57	100.00	KSQ150		기타제조	N	N	N	N		N	19740	-610	5	-3.00	1199123550	60197	13.87	20000	20200	19740	26450	14250	20350	19918.11	1.57	0	-18419	21316	20832	20416	19932	19516	20625	19725	144	6100	500	12610	10	1	28867125	5698	4.24	2.94	12	0.21	4655.00	6723.00	35500	20230414	-44.39	3990	20220905	394.74	35500	-44.39	20230414	12100	63.14	20230213	35500	-44.39	20230414	798	2373.68	20220905	1.17	Y	073570	500	144 억		453569	N	N	25746	N	00	N
58	20230720	160610	57	100.00	KSQ150		기타제조	N	N	N	N		N	20350	-50	5	-0.25	8785715250	429869	64.43	20500	20900	20000	26500	14300	20400	20438.40	1.67	0	-27191	22033	21216	20733	19916	19433	20975	19675	144	6100	500	12640	50	1	28867125	5874	4.37	3.03	12	1.49	4655.00	6723.00	35500	20230414	-42.68	3990	20220905	410.03	35500	-42.68	20230414	12100	68.18	20230213	35500	-42.68	20230414	798	2450.13	20220905	1.13	Y	073570	500	144 억		482030	N	N	25746	N	00	N
59	20230720	150610	57	100.00	KSQ150		기타제조	N	N	N	N		N	20450	50	2	0.25	8332714850	407658	61.11	20500	20900	20000	26500	14300	20400	20440.46	1.67	0	-26294	22033	21216	20733	19916	19433	20975	19675	144	6100	500	12640	50	1	28867125	5903	4.39	3.04	12	1.41	4655.00	6723.00	35500	20230414	-42.39	3990	20220905	412.53	35500	-42.39	20230414	12100	69.01	20230213	35500	-42.39	20230414	798	2462.66	20220905	1.13	Y	073570	500	144 억		482030	N	N	29905	N	00	N
60	20230720	140609	57	100.00	KSQ150		기타제조	N	N	N	N		N	20600	200	2	0.98	7362382900	360243	54.00	20500	20900	20000	26500	14300	20400	20437.28	1.67	0	-23008	22033	21216	20733	19916	19433	20975	19675	144	6100	500	12640	50	1	28867125	5947	4.43	3.06	12	1.25	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	1.13	Y	073570	500	144 억		482030	N	N	29905	N	00	N
61	20230720	130608	57	100.00	KSQ150		기타제조	N	N	N	N		N	20600	200	2	0.98	6619429400	324208	48.60	20500	20900	20000	26500	14300	20400	20417.23	1.67	0	-21150	22033	21216	20733	19916	19433	20975	19675	144	6100	500	12640	50	1	28867125	5947	4.43	3.06	12	1.12	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	1.13	Y	073570	500	144 억		482030	N	N	29905	N	00	N
62	20230720	120614	57	100.00	KSQ150		기타제조	N	N	N	N		N	20600	200	2	0.98	6170029150	302385	45.33	20500	20900	20000	26500	14300	20400	20404.55	1.67	0	-19138	22033	21216	20733	19916	19433	20975	19675	144	6100	500	12640	50	1	28867125	5947	4.43	3.06	12	1.05	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	1.13	Y	073570	500	144 억		482030	N	N	29905	N	00	N
63	20230720	110612	57	100.00	KSQ150		기타제조	N	N	N	N		N	20650	250	2	1.23	5103911000	250676	37.57	20500	20900	20000	26500	14300	20400	20360.58	1.67	0	-15283	22033	21216	20733	19916	19433	20975	19675	144	6100	500	12640	50	1	28867125	5961	4.44	3.07	12	0.87	4655.00	6723.00	35500	20230414	-41.83	3990	20220905	417.54	35500	-41.83	20230414	12100	70.66	20230213	35500	-41.83	20230414	798	2487.72	20220905	1.13	Y	073570	500	144 억		482030	N	N	29905	N	00	N
64	20230720	100606	57	100.00	KSQ150		기타제조	N	N	N	N		N	20100	-300	5	-1.47	3043116050	150659	22.58	20500	20600	20000	26500	14300	20400	20198.60	1.67	0	-6257	22033	21216	20733	19916	19433	20975	19675	144	6100	500	12640	50	1	28867125	5802	4.32	2.99	12	0.52	4655.00	6723.00	35500	20230414	-43.38	3990	20220905	403.76	35500	-43.38	20230414	12100	66.12	20230213	35500	-43.38	20230414	798	2418.80	20220905	1.13	Y	073570	500	144 억		482030	N	N	29905	N	00	N
65	20230720	090606	57	100.00	KSQ150		기타제조	N	N	N	N		N	20050	-350	5	-1.72	892950900	44048	6.60	20500	20600	20000	26500	14300	20400	20272.01	1.67	0	-8813	22033	21216	20733	19916	19433	20975	19675	144	6100	500	12640	50	1	28867125	5788	4.31	2.98	12	0.15	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	1.13	Y	073570	500	144 억		482030	N	N	29905	N	00	N
66	20230719	160618	57	100.00	KSQ150		기타제조	N	N	N	N		N	20400	-1000	5	-4.67	13611934700	660400	97.87	21550	21550	20250	27800	15000	21400	20612.24	1.78	0	-23482	23066	22232	21666	20832	20266	21950	20550	144	6400	500	13260	50	1	28867125	5889	4.38	3.03	12	2.29	4655.00	6723.00	35500	20230414	-42.54	3990	20220905	411.28	35500	-42.54	20230414	12100	68.60	20230213	35500	-42.54	20230414	798	2456.39	20220905	1.17	Y	073570	500	144 억		513394	N	N	29905	N	00	N
67	20230719	150618	57	100.00	KSQ150		기타제조	N	N	N	N		N	20450	-950	5	-4.44	12758105600	618576	91.67	21550	21550	20250	27800	15000	21400	20624.83	1.78	0	-24361	23066	22232	21666	20832	20266	21950	20550	144	6400	500	13260	50	1	28867125	5903	4.39	3.04	12	2.14	4655.00	6723.00	35500	20230414	-42.39	3990	20220905	412.53	35500	-42.39	20230414	12100	69.01	20230213	35500	-42.39	20230414	798	2462.66	20220905	1.17	Y	073570	500	144 억		513394	N	N	19630	N	00	N
68	20230719	140618	57	100.00	KSQ150		기타제조	N	N	N	N		N	20350	-1050	5	-4.91	11348136650	549416	81.42	21550	21550	20300	27800	15000	21400	20654.76	1.78	0	-18499	23066	22232	21666	20832	20266	21950	20550	144	6400	500	13260	50	1	28867125	5874	4.37	3.03	12	1.90	4655.00	6723.00	35500	20230414	-42.68	3990	20220905	410.03	35500	-42.68	20230414	12100	68.18	20230213	35500	-42.68	20230414	798	2450.13	20220905	1.17	Y	073570	500	144 억		513394	N	N	19630	N	00	N
69	20230719	130612	57	100.00	KSQ150		기타제조	N	N	N	N		N	20350	-1050	5	-4.91	9970652350	481726	71.39	21550	21550	20300	27800	15000	21400	20697.61	1.78	0	-15962	23066	22232	21666	20832	20266	21950	20550	144	6400	500	13260	50	1	28867125	5874	4.37	3.03	12	1.67	4655.00	6723.00	35500	20230414	-42.68	3990	20220905	410.03	35500	-42.68	20230414	12100	68.18	20230213	35500	-42.68	20230414	798	2450.13	20220905	1.17	Y	073570	500	144 억		513394	N	N	19630	N	00	N
70	20230719	120618	57	100.00	KSQ150		기타제조	N	N	N	N		N	20500	-900	5	-4.21	8486328700	409113	60.63	21550	21550	20350	27800	15000	21400	20743.07	1.78	0	-13052	23066	22232	21666	20832	20266	21950	20550	144	6400	500	13260	50	1	28867125	5918	4.40	3.05	12	1.42	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	1.17	Y	073570	500	144 억		513394	N	N	19630	N	00	N
71	20230719	110619	57	100.00	KSQ150		기타제조	N	N	N	N		N	20700	-700	5	-3.27	7094259550	341358	50.59	21550	21550	20350	27800	15000	21400	20782.27	1.78	0	-7682	23066	22232	21666	20832	20266	21950	20550	144	6400	500	13260	50	1	28867125	5975	4.45	3.08	12	1.18	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	1.17	Y	073570	500	144 억		513394	N	N	19630	N	00	N
72	20230719	100614	57	100.00	KSQ150		기타제조	N	N	N	N		N	20950	-450	5	-2.10	5752465200	276655	41.00	21550	21550	20350	27800	15000	21400	20792.68	1.78	0	-9025	23066	22232	21666	20832	20266	21950	20550	144	6400	500	13260	50	1	28867125	6048	4.50	3.12	12	0.96	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	1.17	Y	073570	500	144 억		513394	N	N	19630	N	00	N
73	20230719	090613	57	100.00	KSQ150		기타제조	N	N	N	N		N	21150	-250	5	-1.17	897780450	42514	6.30	21550	21550	20850	27800	15000	21400	21116.58	1.78	0	-7316	23066	22232	21666	20832	20266	21950	20550	144	6400	500	13260	50	1	28867125	6105	4.54	3.15	12	0.15	4655.00	6723.00	35500	20230414	-40.42	3990	20220905	430.08	35500	-40.42	20230414	12100	74.79	20230213	35500	-40.42	20230414	798	2550.38	20220905	1.17	Y	073570	500	144 억		513394	N	N	19630	N	00	N
74	20230718	160613	57	100.00	KSQ150		기타제조	N	N	N	N		N	21400	-1050	5	-4.68	14482566350	669646	81.10	22350	22500	21100	29150	15750	22450	21626.70	1.99	0	-46853	23750	23100	22450	21800	21150	23425	22125	144	6700	500	13910	50	1	28867125	6178	4.60	3.18	12	2.32	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	1.10	Y	073570	500	144 억		574620	N	N	19630	N	00	N
75	20230718	150613	57	100.00	KSQ150		기타제조	N	N	N	N		N	21450	-1000	5	-4.45	13875113650	641264	77.66	22350	22500	21100	29150	15750	22450	21636.13	1.99	0	-46354	23750	23100	22450	21800	21150	23425	22125	144	6700	500	13910	50	1	28867125	6192	4.61	3.19	12	2.22	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	1.10	Y	073570	500	144 억		574620	N	N	15648	N	00	N
76	20230718	140610	57	100.00	KSQ150		기타제조	N	N	N	N		N	21200	-1250	5	-5.57	12798099650	591111	71.59	22350	22500	21100	29150	15750	22450	21649.85	1.99	0	-37950	23750	23100	22450	21800	21150	23425	22125	144	6700	500	13910	50	1	28867125	6120	4.55	3.15	12	2.05	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	1.10	Y	073570	500	144 억		574620	N	N	15648	N	00	N
77	20230718	130610	57	100.00	KSQ150		기타제조	N	N	N	N		N	21400	-1050	5	-4.68	10762169000	495384	59.99	22350	22500	21250	29150	15750	22450	21723.74	1.99	0	-38483	23750	23100	22450	21800	21150	23425	22125	144	6700	500	13910	50	1	28867125	6178	4.60	3.18	12	1.72	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	1.10	Y	073570	500	144 억		574620	N	N	15648	N	00	N
78	20230718	120615	57	100.00	KSQ150		기타제조	N	N	N	N		N	21450	-1000	5	-4.45	9794709250	450291	54.53	22350	22500	21250	29150	15750	22450	21750.73	1.99	0	-26049	23750	23100	22450	21800	21150	23425	22125	144	6700	500	13910	50	1	28867125	6192	4.61	3.19	12	1.56	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	1.10	Y	073570	500	144 억		574620	N	N	15648	N	00	N
79	20230718	110615	57	100.00	KSQ150		기타제조	N	N	N	N		N	21650	-800	5	-3.56	8141873900	373060	45.18	22350	22500	21300	29150	15750	22450	21823.24	1.99	0	-24520	23750	23100	22450	21800	21150	23425	22125	144	6700	500	13910	50	1	28867125	6250	4.65	3.22	12	1.29	4655.00	6723.00	35500	20230414	-39.01	3990	20220905	442.61	35500	-39.01	20230414	12100	78.93	20230213	35500	-39.01	20230414	798	2613.03	20220905	1.10	Y	073570	500	144 억		574620	N	N	15648	N	00	N
80	20230718	100608	57	100.00	KSQ150		기타제조	N	N	N	N		N	21600	-850	5	-3.79	5944141550	270897	32.81	22350	22500	21550	29150	15750	22450	21940.96	1.99	0	-33928	23750	23100	22450	21800	21150	23425	22125	144	6700	500	13910	50	1	28867125	6235	4.64	3.21	12	0.94	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	1.10	Y	073570	500	144 억		574620	N	N	15648	N	00	N
81	20230718	090609	57	100.00	KSQ150		기타제조	N	N	N	N		N	22200	-250	5	-1.11	1001056550	44877	5.43	22350	22500	22100	29150	15750	22450	22304.10	1.99	0	-3807	23750	23100	22450	21800	21150	23425	22125	144	6700	500	13910	50	1	28867125	6409	4.77	3.30	12	0.16	4655.00	6723.00	35500	20230414	-37.46	3990	20220905	456.39	35500	-37.46	20230414	12100	83.47	20230213	35500	-37.46	20230414	798	2681.96	20220905	1.10	Y	073570	500	144 억		574620	N	N	15648	N	00	N
82	20230717	160610	57	100.00	KSQ150		기타제조	N	N	N	N		N	22450	50	2	0.22	18399858500	815326	100.70	22100	23100	21800	29100	15700	22400	22568.44	1.93	0	16183	23866	23132	21766	21032	19666	23500	21400	144	6700	500	13880	50	1	28867125	6481	4.82	3.34	12	2.82	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	1.12	Y	073570	500	144 억		556066	N	N	15648	N	00	N
83	20230717	150606	57	100.00	KSQ150		기타제조	N	N	N	N		N	22200	-200	5	-0.89	17706777800	784393	96.88	22100	23100	21800	29100	15700	22400	22574.84	1.93	0	17641	23866	23132	21766	21032	19666	23500	21400	144	6700	500	13880	50	1	28867125	6409	4.77	3.30	12	2.72	4655.00	6723.00	35500	20230414	-37.46	3990	20220905	456.39	35500	-37.46	20230414	12100	83.47	20230213	35500	-37.46	20230414	798	2681.96	20220905	1.12	Y	073570	500	144 억		556066	N	N	13078	N	00	N
84	20230717	140609	57	100.00	KSQ150		기타제조	N	N	N	N		N	22550	150	2	0.67	15447622300	683162	84.37	22100	23100	21800	29100	15700	22400	22613.32	1.93	0	31449	23866	23132	21766	21032	19666	23500	21400	144	6700	500	13880	50	1	28867125	6510	4.84	3.35	12	2.37	4655.00	6723.00	35500	20230414	-36.48	3990	20220905	465.16	35500	-36.48	20230414	12100	86.36	20230213	35500	-36.48	20230414	798	2725.81	20220905	1.12	Y	073570	500	144 억		556066	N	N	13078	N	00	N
85	20230717	130605	57	100.00	KSQ150		기타제조	N	N	N	N		N	22450	50	2	0.22	14115911400	624454	77.12	22100	23100	21800	29100	15700	22400	22606.66	1.93	0	21733	23866	23132	21766	21032	19666	23500	21400	144	6700	500	13880	50	1	28867125	6481	4.82	3.34	12	2.16	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	1.12	Y	073570	500	144 억		556066	N	N	13078	N	00	N
86	20230717	120612	57	100.00	KSQ150		기타제조	N	N	N	N		N	22650	250	2	1.12	13093666350	578965	71.51	22100	23100	21800	29100	15700	22400	22617.29	1.93	0	22997	23866	23132	21766	21032	19666	23500	21400	144	6700	500	13880	50	1	28867125	6538	4.87	3.37	12	2.01	4655.00	6723.00	35500	20230414	-36.20	3990	20220905	467.67	35500	-36.20	20230414	12100	87.19	20230213	35500	-36.20	20230414	798	2738.35	20220905	1.12	Y	073570	500	144 억		556066	N	N	13078	N	00	N
87	20230717	110604	57	100.00	KSQ150		기타제조	N	N	N	N		N	22800	400	2	1.79	12007425950	530983	65.58	22100	23100	21800	29100	15700	22400	22615.36	1.93	0	29904	23866	23132	21766	21032	19666	23500	21400	144	6700	500	13880	50	1	28867125	6582	4.90	3.39	12	1.84	4655.00	6723.00	35500	20230414	-35.77	3990	20220905	471.43	35500	-35.77	20230414	12100	88.43	20230213	35500	-35.77	20230414	798	2757.14	20220905	1.12	Y	073570	500	144 억		556066	N	N	13078	N	00	N
88	20230717	100606	57	100.00	KSQ150		기타제조	N	N	N	N		N	22400	0	3	0.00	9312630150	412365	50.93	22100	23100	21800	29100	15700	22400	22585.44	1.93	0	29106	23866	23132	21766	21032	19666	23500	21400	144	6700	500	13880	50	1	28867125	6466	4.81	3.33	12	1.43	4655.00	6723.00	35500	20230414	-36.90	3990	20220905	461.40	35500	-36.90	20230414	12100	85.12	20230213	35500	-36.90	20230414	798	2707.02	20220905	1.12	Y	073570	500	144 억		556066	N	N	13078	N	00	N
89	20230717	090604	57	100.00	KSQ150		기타제조	N	N	N	N		N	22650	250	2	1.12	1874345450	83722	10.34	22100	22800	21800	29100	15700	22400	22387.05	1.93	0	6572	23866	23132	21766	21032	19666	23500	21400	144	6700	500	13880	50	1	28867125	6538	4.87	3.37	12	0.29	4655.00	6723.00	35500	20230414	-36.20	3990	20220905	467.67	35500	-36.20	20230414	12100	87.19	20230213	35500	-36.20	20230414	798	2738.35	20220905	1.12	Y	073570	500	144 억		556066	N	N	13078	N	00	N
90	20230714	160604	57	100.00	KSQ150		기타제조	N	N	N	N		N	22400	1250	2	5.91	17274987150	801656	150.68	20950	22500	20400	27450	14850	21150	21546.72	1.89	0	11355	22383	21766	21383	20766	20383	21575	20575	144	6300	500	13110	50	1	28867125	6466	4.81	3.33	12	2.78	4655.00	6723.00	35500	20230414	-36.90	3990	20220905	461.40	35500	-36.90	20230414	12100	85.12	20230213	35500	-36.90	20230414	798	2707.02	20220905	1.18	Y	073570	500	144 억		545584	N	N	13078	N	00	N
91	20230714	150608	57	100.00	KSQ150		기타제조	N	N	N	N		N	22450	1300	2	6.15	16130119800	750446	141.05	20950	22500	20400	27450	14850	21150	21494.10	1.89	0	19966	22383	21766	21383	20766	20383	21575	20575	144	6300	500	13110	50	1	28867125	6481	4.82	3.34	12	2.60	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	1.18	Y	073570	500	144 억		545584	N	N	99578	N	00	N
92	20230714	140609	57	100.00	KSQ150		기타제조	N	N	N	N		N	22200	1050	2	4.96	12067548900	567319	106.63	20950	22500	20400	27450	14850	21150	21271.22	1.89	0	-7136	22383	21766	21383	20766	20383	21575	20575	144	6300	500	13110	50	1	28867125	6409	4.77	3.30	12	1.97	4655.00	6723.00	35500	20230414	-37.46	3990	20220905	456.39	35500	-37.46	20230414	12100	83.47	20230213	35500	-37.46	20230414	798	2681.96	20220905	1.18	Y	073570	500	144 억		545584	N	N	99578	N	00	N
93	20230714	130601	57	100.00	KSQ150		기타제조	N	N	N	N		N	20850	-300	5	-1.42	5946115500	286907	53.93	20950	21150	20400	27450	14850	21150	20724.70	1.89	0	-1962	22383	21766	21383	20766	20383	21575	20575	144	6300	500	13110	50	1	28867125	6019	4.48	3.10	12	0.99	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	1.18	Y	073570	500	144 억		545584	N	N	99578	N	00	N
94	20230714	120603	57	100.00	KSQ150		기타제조	N	N	N	N		N	20800	-350	5	-1.65	5364174400	258791	48.64	20950	21150	20400	27450	14850	21150	20727.61	1.89	0	-2660	22383	21766	21383	20766	20383	21575	20575	144	6300	500	13110	50	1	28867125	6004	4.47	3.09	12	0.90	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	1.18	Y	073570	500	144 억		545584	N	N	99578	N	00	N
95	20230714	110607	57	100.00	KSQ150		기타제조	N	N	N	N		N	21100	-50	5	-0.24	4868350250	235014	44.17	20950	21150	20400	27450	14850	21150	20714.91	1.89	0	6044	22383	21766	21383	20766	20383	21575	20575	144	6300	500	13110	50	1	28867125	6091	4.53	3.14	12	0.81	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	1.18	Y	073570	500	144 억		545584	N	N	99578	N	00	N
96	20230714	100610	57	100.00	KSQ150		기타제조	N	N	N	N		N	20700	-450	5	-2.13	3613837850	174758	32.85	20950	21000	20400	27450	14850	21150	20678.75	1.89	0	2287	22383	21766	21383	20766	20383	21575	20575	144	6300	500	13110	50	1	28867125	5975	4.45	3.08	12	0.61	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	1.18	Y	073570	500	144 억		545584	N	N	99578	N	00	N
97	20230714	090606	57	100.00	KSQ150		기타제조	N	N	N	N		N	20800	-350	5	-1.65	802585650	38567	7.25	20950	21000	20650	27450	14850	21150	20809.02	1.89	0	3793	22383	21766	21383	20766	20383	21575	20575	144	6300	500	13110	50	1	28867125	6004	4.47	3.09	12	0.13	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	1.18	Y	073570	500	144 억		545584	N	N	99578	N	00	N
98	20230713	160603	57	100.00	KSQ150		기타제조	N	N	N	N		N	21150	-900	5	-4.08	11049892900	516884	116.32	21950	22000	21000	28650	15450	22050	21378.08	1.94	0	-46672	23616	22832	22316	21532	21016	22575	21275	144	6600	500	13670	50	1	28867125	6105	4.54	3.15	12	1.79	4655.00	6723.00	35500	20230414	-40.42	3990	20220905	430.08	35500	-40.42	20230414	12100	74.79	20230213	35500	-40.42	20230414	798	2550.38	20220905	1.19	Y	073570	500	144 억		560707	N	N	99241	N	00	N
99	20230713	150600	57	100.00	KSQ150		기타제조	N	N	N	N		N	21100	-950	5	-4.31	10301228600	481462	108.35	21950	22000	21000	28650	15450	22050	21395.22	1.94	0	-42291	23616	22832	22316	21532	21016	22575	21275	144	6600	500	13670	50	1	28867125	6091	4.53	3.14	12	1.67	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	1.19	Y	073570	500	144 억		560707	N	N	19286	N	00	N
100	20230713	140559	57	100.00	KSQ150		기타제조	N	N	N	N		N	21150	-900	5	-4.08	8976626050	418814	94.25	21950	22000	21000	28650	15450	22050	21432.90	1.94	0	-44352	23616	22832	22316	21532	21016	22575	21275	144	6600	500	13670	50	1	28867125	6105	4.54	3.15	12	1.45	4655.00	6723.00	35500	20230414	-40.42	3990	20220905	430.08	35500	-40.42	20230414	12100	74.79	20230213	35500	-40.42	20230414	798	2550.38	20220905	1.19	Y	073570	500	144 억		560707	N	N	19286	N	00	N
101	20230713	130602	57	100.00	KSQ150		기타제조	N	N	N	N		N	21400	-650	5	-2.95	7816940250	364210	81.96	21950	22000	21000	28650	15450	22050	21462.13	1.94	0	-33680	23616	22832	22316	21532	21016	22575	21275	144	6600	500	13670	50	1	28867125	6178	4.60	3.18	12	1.26	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	1.19	Y	073570	500	144 억		560707	N	N	19286	N	00	N
102	20230713	120556	57	100.00	KSQ150		기타제조	N	N	N	N		N	21250	-800	5	-3.63	6821614500	317430	71.43	21950	22000	21000	28650	15450	22050	21489.48	1.94	0	-24449	23616	22832	22316	21532	21016	22575	21275	144	6600	500	13670	50	1	28867125	6134	4.56	3.16	12	1.10	4655.00	6723.00	35500	20230414	-40.14	3990	20220905	432.58	35500	-40.14	20230414	12100	75.62	20230213	35500	-40.14	20230414	798	2562.91	20220905	1.19	Y	073570	500	144 억		560707	N	N	19286	N	00	N
103	20230713	110602	57	100.00	KSQ150		기타제조	N	N	N	N		N	21500	-550	5	-2.49	4687262850	216981	48.83	21950	22000	21350	28650	15450	22050	21601.42	1.94	0	-22958	23616	22832	22316	21532	21016	22575	21275	144	6600	500	13670	50	1	28867125	6206	4.62	3.20	12	0.75	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	1.19	Y	073570	500	144 억		560707	N	N	19286	N	00	N
104	20230713	100559	57	100.00	KSQ150		기타제조	N	N	N	N		N	21700	-350	5	-1.59	2840623600	131122	29.51	21950	22000	21450	28650	15450	22050	21662.88	1.94	0	1680	23616	22832	22316	21532	21016	22575	21275	144	6600	500	13670	50	1	28867125	6264	4.66	3.23	12	0.45	4655.00	6723.00	35500	20230414	-38.87	3990	20220905	443.86	35500	-38.87	20230414	12100	79.34	20230213	35500	-38.87	20230414	798	2619.30	20220905	1.19	Y	073570	500	144 억		560707	N	N	19286	N	00	N
105	20230713	090530	57	100.00	KSQ150		기타제조	N	N	N	N		N	21550	-500	5	-2.27	638492950	29520	6.64	21950	22000	21450	28650	15450	22050	21623.82	1.94	0	707	23616	22832	22316	21532	21016	22575	21275	144	6600	500	13670	50	1	28867125	6221	4.63	3.21	12	0.10	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	1.19	Y	073570	500	144 억		560707	N	N	19286	N	00	N
106	20230712	160557	57	100.00	KSQ150		기타제조	N	N	N	N		N	22050	-700	5	-3.08	9762422150	440831	39.70	22950	23100	21800	29550	15950	22750	22145.59	1.97	0	-27384	24783	23766	22433	21416	20083	24275	21925	144	6800	500	14100	50	1	28867125	6365	4.74	3.28	12	1.53	4655.00	6723.00	35500	20230414	-37.89	3990	20220905	452.63	35500	-37.89	20230414	12100	82.23	20230213	35500	-37.89	20230414	798	2663.16	20220905	1.22	Y	073570	500	144 억		567523	N	N	19286	N	00	N
107	20230712	150553	57	100.00	KSQ150		기타제조	N	N	N	N		N	21950	-800	5	-3.52	9317126350	420594	37.87	22950	23100	21800	29550	15950	22750	22152.29	1.97	0	-25937	24783	23766	22433	21416	20083	24275	21925	144	6800	500	14100	50	1	28867125	6336	4.72	3.26	12	1.46	4655.00	6723.00	35500	20230414	-38.17	3990	20220905	450.13	35500	-38.17	20230414	12100	81.40	20230213	35500	-38.17	20230414	798	2650.63	20220905	1.22	Y	073570	500	144 억		567523	N	N	32139	N	00	N
108	20230712	140552	57	100.00	KSQ150		기타제조	N	N	N	N		N	22000	-750	5	-3.30	8379264250	377810	34.02	22950	23100	21800	29550	15950	22750	22178.50	1.97	0	-25795	24783	23766	22433	21416	20083	24275	21925	144	6800	500	14100	50	1	28867125	6351	4.73	3.27	12	1.31	4655.00	6723.00	35500	20230414	-38.03	3990	20220905	451.38	35500	-38.03	20230414	12100	81.82	20230213	35500	-38.03	20230414	798	2656.89	20220905	1.22	Y	073570	500	144 억		567523	N	N	32139	N	00	N
109	20230712	130555	57	100.00	KSQ150		기타제조	N	N	N	N		N	21950	-800	5	-3.52	7907074100	356377	32.09	22950	23100	21800	29550	15950	22750	22187.37	1.97	0	-22046	24783	23766	22433	21416	20083	24275	21925	144	6800	500	14100	50	1	28867125	6336	4.72	3.26	12	1.23	4655.00	6723.00	35500	20230414	-38.17	3990	20220905	450.13	35500	-38.17	20230414	12100	81.40	20230213	35500	-38.17	20230414	798	2650.63	20220905	1.22	Y	073570	500	144 억		567523	N	N	32139	N	00	N
110	20230712	120555	57	100.00	KSQ150		기타제조	N	N	N	N		N	22050	-700	5	-3.08	7395236350	333146	30.00	22950	23100	21800	29550	15950	22750	22198.17	1.97	0	-17001	24783	23766	22433	21416	20083	24275	21925	144	6800	500	14100	50	1	28867125	6365	4.74	3.28	12	1.15	4655.00	6723.00	35500	20230414	-37.89	3990	20220905	452.63	35500	-37.89	20230414	12100	82.23	20230213	35500	-37.89	20230414	798	2663.16	20220905	1.22	Y	073570	500	144 억		567523	N	N	32139	N	00	N
111	20230712	110554	57	100.00	KSQ150		기타제조	N	N	N	N		N	22050	-700	5	-3.08	6442295900	289714	26.09	22950	23100	21800	29550	15950	22750	22236.73	1.97	0	-16465	24783	23766	22433	21416	20083	24275	21925	144	6800	500	14100	50	1	28867125	6365	4.74	3.28	12	1.00	4655.00	6723.00	35500	20230414	-37.89	3990	20220905	452.63	35500	-37.89	20230414	12100	82.23	20230213	35500	-37.89	20230414	798	2663.16	20220905	1.22	Y	073570	500	144 억		567523	N	N	32139	N	00	N
112	20230712	100557	57	100.00	KSQ150		기타제조	N	N	N	N		N	22100	-650	5	-2.86	5297006150	237628	21.40	22950	23100	21800	29550	15950	22750	22291.15	1.97	0	-10689	24783	23766	22433	21416	20083	24275	21925	144	6800	500	14100	50	1	28867125	6380	4.75	3.29	12	0.82	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	1.22	Y	073570	500	144 억		567523	N	N	32139	N	00	N
113	20230712	090556	57	100.00	KSQ150		기타제조	N	N	N	N		N	22500	-250	5	-1.10	1346359800	58928	5.31	22950	23100	22500	29550	15950	22750	22847.56	1.97	0	-25801	24783	23766	22433	21416	20083	24275	21925	144	6800	500	14100	50	1	28867125	6495	4.83	3.35	12	0.20	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	1.22	Y	073570	500	144 억		567523	N	N	32139	N	00	N
114	20230711	160547	57	100.00	KSQ150		기타제조	N	N	N	N		N	22750	850	2	3.88	24861099250	1104123	190.12	22100	23450	21100	28450	15350	21900	22516.54	2.07	0	-27063	23600	22750	22300	21450	21000	22525	21225	144	6550	500	13570	50	1	28867125	6567	4.89	3.38	12	3.82	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	1.22	Y	073570	500	144 억		598558	N	N	32139	N	00	N
115	20230711	150548	57	100.00	KSQ150		기타제조	N	N	N	N		N	22700	800	2	3.65	23824331400	1058481	182.26	22100	23450	21100	28450	15350	21900	22508.10	2.07	0	-33824	23600	22750	22300	21450	21000	22525	21225	144	6550	500	13570	50	1	28867125	6553	4.88	3.38	12	3.67	4655.00	6723.00	35500	20230414	-36.06	3990	20220905	468.92	35500	-36.06	20230414	12100	87.60	20230213	35500	-36.06	20230414	798	2744.61	20220905	1.22	Y	073570	500	144 억		598558	N	N	13977	N	00	N
116	20230711	140544	57	100.00	KSQ150		기타제조	N	N	N	N		N	22450	550	2	2.51	21510154050	955819	164.58	22100	23450	21100	28450	15350	21900	22504.49	2.07	0	-42501	23600	22750	22300	21450	21000	22525	21225	144	6550	500	13570	50	1	28867125	6481	4.82	3.34	12	3.31	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	1.22	Y	073570	500	144 억		598558	N	N	13977	N	00	N
117	20230711	130536	57	100.00	KSQ150		기타제조	N	N	N	N		N	22700	800	2	3.65	14143591750	636207	109.55	22100	23100	21100	28450	15350	21900	22231.17	2.07	0	-12485	23600	22750	22300	21450	21000	22525	21225	144	6550	500	13570	50	1	28867125	6553	4.88	3.38	12	2.20	4655.00	6723.00	35500	20230414	-36.06	3990	20220905	468.92	35500	-36.06	20230414	12100	87.60	20230213	35500	-36.06	20230414	798	2744.61	20220905	1.22	Y	073570	500	144 억		598558	N	N	13977	N	00	N
118	20230711	120550	57	100.00	KSQ150		기타제조	N	N	N	N		N	22250	350	2	1.60	9451034200	430042	74.05	22100	22600	21100	28450	15350	21900	21977.02	2.07	0	-31464	23600	22750	22300	21450	21000	22525	21225	144	6550	500	13570	50	1	28867125	6423	4.78	3.31	12	1.49	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	1.22	Y	073570	500	144 억		598558	N	N	13977	N	00	N
119	20230711	110552	57	100.00	KSQ150		기타제조	N	N	N	N		N	22300	400	2	1.83	7570931550	346091	59.59	22100	22500	21100	28450	15350	21900	21875.54	2.07	0	-19625	23600	22750	22300	21450	21000	22525	21225	144	6550	500	13570	50	1	28867125	6437	4.79	3.32	12	1.20	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	1.22	Y	073570	500	144 억		598558	N	N	13977	N	00	N
120	20230711	100551	57	100.00	KSQ150		기타제조	N	N	N	N		N	21850	-50	5	-0.23	5040125550	231096	39.79	22100	22300	21100	28450	15350	21900	21809.62	2.07	0	-12335	23600	22750	22300	21450	21000	22525	21225	144	6550	500	13570	50	1	28867125	6307	4.69	3.25	12	0.80	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	1.22	Y	073570	500	144 억		598558	N	N	13977	N	00	N
121	20230711	090550	57	100.00	KSQ150		기타제조	N	N	N	N		N	21200	-700	5	-3.20	658618800	30253	5.21	22100	22150	21200	28450	15350	21900	21769.91	2.07	0	-11504	23600	22750	22300	21450	21000	22525	21225	144	6550	500	13570	50	1	28867125	6120	4.55	3.15	12	0.10	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	1.22	Y	073570	500	144 억		598558	N	N	13977	N	00	N
122	20230710	160546	57	100.00	KSQ150		기타제조	N	N	N	N		N	21900	-650	5	-2.88	13002210500	577012	74.90	23000	23150	21850	29300	15800	22550	22535.84	2.05	0	-21048	24083	23316	22083	21316	20083	23700	21700	144	6750	500	13980	50	1	28867125	6322	4.70	3.26	12	2.00	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	1.22	Y	073570	500	144 억		592982	N	N	13977	N	00	N
123	20230710	150545	57	100.00	KSQ150		기타제조	N	N	N	N		N	22200	-350	5	-1.55	11843391000	524365	68.06	23000	23150	22100	29300	15800	22550	22586.16	2.05	0	-23100	24083	23316	22083	21316	20083	23700	21700	144	6750	500	13980	50	1	28867125	6409	4.77	3.30	12	1.82	4655.00	6723.00	35500	20230414	-37.46	3990	20220905	456.39	35500	-37.46	20230414	12100	83.47	20230213	35500	-37.46	20230414	798	2681.96	20220905	1.22	Y	073570	500	144 억		592982	N	N	8536	N	00	N
124	20230710	140540	57	100.00	KSQ150		기타제조	N	N	N	N		N	22350	-200	5	-0.89	10661182900	471501	61.20	23000	23150	22100	29300	15800	22550	22611.16	2.05	0	-28213	24083	23316	22083	21316	20083	23700	21700	144	6750	500	13980	50	1	28867125	6452	4.80	3.32	12	1.63	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	1.22	Y	073570	500	144 억		592982	N	N	8536	N	00	N
125	20230710	130536	57	100.00	KSQ150		기타제조	N	N	N	N		N	22200	-350	5	-1.55	9853533300	435525	56.53	23000	23150	22100	29300	15800	22550	22624.50	2.05	0	-26715	24083	23316	22083	21316	20083	23700	21700	144	6750	500	13980	50	1	28867125	6409	4.77	3.30	12	1.51	4655.00	6723.00	35500	20230414	-37.46	3990	20220905	456.39	35500	-37.46	20230414	12100	83.47	20230213	35500	-37.46	20230414	798	2681.96	20220905	1.22	Y	073570	500	144 억		592982	N	N	8536	N	00	N
126	20230710	120547	57	100.00	KSQ150		기타제조	N	N	N	N		N	22300	-250	5	-1.11	9262709100	408935	53.08	23000	23150	22100	29300	15800	22550	22650.81	2.05	0	-24466	24083	23316	22083	21316	20083	23700	21700	144	6750	500	13980	50	1	28867125	6437	4.79	3.32	12	1.42	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	1.22	Y	073570	500	144 억		592982	N	N	8536	N	00	N
127	20230710	110547	57	100.00	KSQ150		기타제조	N	N	N	N		N	22250	-300	5	-1.33	8151213500	358876	46.58	23000	23150	22250	29300	15800	22550	22713.18	2.05	0	-24086	24083	23316	22083	21316	20083	23700	21700	144	6750	500	13980	50	1	28867125	6423	4.78	3.31	12	1.24	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	1.22	Y	073570	500	144 억		592982	N	N	8536	N	00	N
128	20230710	100547	57	100.00	KSQ150		기타제조	N	N	N	N		N	22750	200	2	0.89	6624658950	290991	37.77	23000	23150	22300	29300	15800	22550	22765.86	2.05	0	-7949	24083	23316	22083	21316	20083	23700	21700	144	6750	500	13980	50	1	28867125	6567	4.89	3.38	12	1.01	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	1.22	Y	073570	500	144 억		592982	N	N	8536	N	00	N
129	20230710	090542	57	100.00	KSQ150		기타제조	N	N	N	N		N	23000	450	2	2.00	2191031400	95454	12.39	23000	23150	22750	29300	15800	22550	22953.79	2.05	0	-8833	24083	23316	22083	21316	20083	23700	21700	144	6750	500	13980	50	1	28867125	6639	4.94	3.42	12	0.33	4655.00	6723.00	35500	20230414	-35.21	3990	20220905	476.44	35500	-35.21	20230414	12100	90.08	20230213	35500	-35.21	20230414	798	2782.21	20220905	1.22	Y	073570	500	144 억		592982	N	N	8536	N	00	N
130	20230707	160538	57	100.00	KSQ150		기타제조	N	N	N	N		N	22550	900	2	4.16	16927121450	759617	92.59	21450	22850	20850	28100	15200	21650	22284.20	1.95	0	23127	24016	22832	22216	21032	20416	22525	20725	144	6450	500	13420	50	1	28867125	6510	4.84	3.35	12	2.63	4655.00	6723.00	35500	20230414	-36.48	3990	20220905	465.16	35500	-36.48	20230414	12100	86.36	20230213	35500	-36.48	20230414	798	2725.81	20220905	1.26	Y	073570	500	144 억		562758	N	N	8536	N	00	N
131	20230707	150541	57	100.00	KSQ150		기타제조	N	N	N	N		N	22550	900	2	4.16	15644730550	702658	85.65	21450	22850	20850	28100	15200	21650	22265.71	1.95	0	18078	24016	22832	22216	21032	20416	22525	20725	144	6450	500	13420	50	1	28867125	6510	4.84	3.35	12	2.43	4655.00	6723.00	35500	20230414	-36.48	3990	20220905	465.16	35500	-36.48	20230414	12100	86.36	20230213	35500	-36.48	20230414	798	2725.81	20220905	1.26	Y	073570	500	144 억		562758	N	N	26225	N	00	N
132	20230707	140550	57	100.00	KSQ150		기타제조	N	N	N	N		N	22350	700	2	3.23	12774713800	575207	70.11	21450	22850	20850	28100	15200	21650	22209.61	1.95	0	3732	24016	22832	22216	21032	20416	22525	20725	144	6450	500	13420	50	1	28867125	6452	4.80	3.32	12	1.99	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	1.26	Y	073570	500	144 억		562758	N	N	26225	N	00	N
133	20230707	130545	57	100.00	KSQ150		기타제조	N	N	N	N		N	21900	250	2	1.15	11585704400	521522	63.57	21450	22850	20850	28100	15200	21650	22215.97	1.95	0	-719	24016	22832	22216	21032	20416	22525	20725	144	6450	500	13420	50	1	28867125	6322	4.70	3.26	12	1.81	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	1.26	Y	073570	500	144 억		562758	N	N	26225	N	00	N
134	20230707	120546	57	100.00	KSQ150		기타제조	N	N	N	N		N	21850	200	2	0.92	11101872050	499483	60.88	21450	22850	20850	28100	15200	21650	22227.57	1.95	0	1157	24016	22832	22216	21032	20416	22525	20725	144	6450	500	13420	50	1	28867125	6307	4.69	3.25	12	1.73	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	1.26	Y	073570	500	144 억		562758	N	N	26225	N	00	N
135	20230707	110546	57	100.00	KSQ150		기타제조	N	N	N	N		N	22200	550	2	2.54	9752074900	437724	53.35	21450	22850	20850	28100	15200	21650	22280.10	1.95	0	-2228	24016	22832	22216	21032	20416	22525	20725	144	6450	500	13420	50	1	28867125	6409	4.77	3.30	12	1.52	4655.00	6723.00	35500	20230414	-37.46	3990	20220905	456.39	35500	-37.46	20230414	12100	83.47	20230213	35500	-37.46	20230414	798	2681.96	20220905	1.26	Y	073570	500	144 억		562758	N	N	26225	N	00	N
136	20230707	100541	57	100.00	KSQ150		기타제조	N	N	N	N		N	22050	400	2	1.85	8078930400	362366	44.17	21450	22850	20850	28100	15200	21650	22296.25	1.95	0	2566	24016	22832	22216	21032	20416	22525	20725	144	6450	500	13420	50	1	28867125	6365	4.74	3.28	12	1.26	4655.00	6723.00	35500	20230414	-37.89	3990	20220905	452.63	35500	-37.89	20230414	12100	82.23	20230213	35500	-37.89	20230414	798	2663.16	20220905	1.26	Y	073570	500	144 억		562758	N	N	26225	N	00	N
137	20230707	090540	57	100.00	KSQ150		기타제조	N	N	N	N		N	21750	100	2	0.46	708396800	33011	4.02	21450	21850	20850	28100	15200	21650	21455.10	1.95	0	1345	24016	22832	22216	21032	20416	22525	20725	144	6450	500	13420	50	1	28867125	6279	4.67	3.24	12	0.11	4655.00	6723.00	35500	20230414	-38.73	3990	20220905	445.11	35500	-38.73	20230414	12100	79.75	20230213	35500	-38.73	20230414	798	2625.56	20220905	1.26	Y	073570	500	144 억		562758	N	N	26225	N	00	N
138	20230706	160541	57	100.00	KSQ150		기타제조	N	N	N	N		N	21650	-950	5	-4.20	18377476200	813773	37.53	23050	23400	21600	29350	15850	22600	22583.57	2.21	0	-83938	25633	24116	22283	20766	18933	24875	21525	144	6750	500	14010	50	1	28867125	6250	4.65	3.22	12	2.82	4655.00	6723.00	35500	20230414	-39.01	3990	20220905	442.61	35500	-39.01	20230414	12100	78.93	20230213	35500	-39.01	20230414	798	2613.03	20220905	1.31	Y	073570	500	144 억		639270	N	N	26225	N	00	N
139	20230706	150542	57	100.00	KSQ150		기타제조	N	N	N	N		N	21850	-750	5	-3.32	17673229750	781324	36.04	23050	23400	21600	29350	15850	22600	22619.66	2.21	0	-83826	25633	24116	22283	20766	18933	24875	21525	144	6750	500	14010	50	1	28867125	6307	4.69	3.25	12	2.71	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	1.31	Y	073570	500	144 억		639270	N	N	23243	N	00	N
140	20230706	140542	57	100.00	KSQ150		기타제조	N	N	N	N		N	21850	-750	5	-3.32	16460432750	725648	33.47	23050	23400	21650	29350	15850	22600	22684.10	2.21	0	-78811	25633	24116	22283	20766	18933	24875	21525	144	6750	500	14010	50	1	28867125	6307	4.69	3.25	12	2.51	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	1.31	Y	073570	500	144 억		639270	N	N	23243	N	00	N
141	20230706	130542	57	100.00	KSQ150		기타제조	N	N	N	N		N	22200	-400	5	-1.77	14144508000	619872	28.59	23050	23400	22200	29350	15850	22600	22819.45	2.21	0	-76492	25633	24116	22283	20766	18933	24875	21525	144	6750	500	14010	50	1	28867125	6409	4.77	3.30	12	2.15	4655.00	6723.00	35500	20230414	-37.46	3990	20220905	456.39	35500	-37.46	20230414	12100	83.47	20230213	35500	-37.46	20230414	798	2681.96	20220905	1.31	Y	073570	500	144 억		639270	N	N	23243	N	00	N
142	20230706	120539	57	100.00	KSQ150		기타제조	N	N	N	N		N	22500	-100	5	-0.44	13172650400	576381	26.58	23050	23400	22400	29350	15850	22600	22855.33	2.21	0	-67637	25633	24116	22283	20766	18933	24875	21525	144	6750	500	14010	50	1	28867125	6495	4.83	3.35	12	2.00	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	1.31	Y	073570	500	144 억		639270	N	N	23243	N	00	N
143	20230706	110545	57	100.00	KSQ150		기타제조	N	N	N	N		N	22650	50	2	0.22	12252407100	535699	24.71	23050	23400	22400	29350	15850	22600	22873.27	2.21	0	-64910	25633	24116	22283	20766	18933	24875	21525	144	6750	500	14010	50	1	28867125	6538	4.87	3.37	12	1.86	4655.00	6723.00	35500	20230414	-36.20	3990	20220905	467.67	35500	-36.20	20230414	12100	87.19	20230213	35500	-36.20	20230414	798	2738.35	20220905	1.31	Y	073570	500	144 억		639270	N	N	23243	N	00	N
144	20230706	100540	57	100.00	KSQ150		기타제조	N	N	N	N		N	22650	50	2	0.22	10409495900	454120	20.95	23050	23400	22400	29350	15850	22600	22924.39	2.21	0	-46800	25633	24116	22283	20766	18933	24875	21525	144	6750	500	14010	50	1	28867125	6538	4.87	3.37	12	1.57	4655.00	6723.00	35500	20230414	-36.20	3990	20220905	467.67	35500	-36.20	20230414	12100	87.19	20230213	35500	-36.20	20230414	798	2738.35	20220905	1.31	Y	073570	500	144 억		639270	N	N	23243	N	00	N
145	20230706	090541	57	100.00	KSQ150		기타제조	N	N	N	N		N	22950	350	2	1.55	3913993200	169576	7.82	23050	23400	22850	29350	15850	22600	23089.31	2.21	0	-35055	25633	24116	22283	20766	18933	24875	21525	144	6750	500	14010	50	1	28867125	6625	4.93	3.41	12	0.59	4655.00	6723.00	35500	20230414	-35.35	3990	20220905	475.19	35500	-35.35	20230414	12100	89.67	20230213	35500	-35.35	20230414	798	2775.94	20220905	1.31	Y	073570	500	144 억		639270	N	N	23243	N	00	N
146	20230705	160538	57	100.00	KSQ150		기타제조	N	N	N	N		N	22600	1900	2	9.18	48434938200	2155088	481.98	20850	23800	20450	26900	14500	20700	22474.08	2.15	0	44990	22166	21432	20866	20132	19566	21150	19850	144	6200	500	12830	50	1	28867125	6524	4.85	3.36	12	7.47	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	1.42	Y	073570	500	144 억		619266	N	N	23243	N	00	N
147	20230705	150537	57	100.00	KSQ150		기타제조	N	N	N	N		N	22300	1600	2	7.73	46719586200	2078695	464.89	20850	23800	20450	26900	14500	20700	22475.50	2.15	0	32699	22166	21432	20866	20132	19566	21150	19850	144	6200	500	12830	50	1	28867125	6437	4.79	3.32	12	7.20	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	1.42	Y	073570	500	144 억		619266	N	N	41616	N	00	N
148	20230705	140531	57	100.00	KSQ150		기타제조	N	N	N	N		N	22400	1700	2	8.21	44599697400	1984119	443.74	20850	23800	20450	26900	14500	20700	22478.40	2.15	0	16838	22166	21432	20866	20132	19566	21150	19850	144	6200	500	12830	50	1	28867125	6466	4.81	3.33	12	6.87	4655.00	6723.00	35500	20230414	-36.90	3990	20220905	461.40	35500	-36.90	20230414	12100	85.12	20230213	35500	-36.90	20230414	798	2707.02	20220905	1.42	Y	073570	500	144 억		619266	N	N	41616	N	00	N
149	20230705	130532	57	100.00	KSQ150		기타제조	N	N	N	N		N	22150	1450	2	7.00	41344283600	1839506	411.40	20850	23800	20450	26900	14500	20700	22475.82	2.15	0	506	22166	21432	20866	20132	19566	21150	19850	144	6200	500	12830	50	1	28867125	6394	4.76	3.29	12	6.37	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	1.42	Y	073570	500	144 억		619266	N	N	41616	N	00	N
150	20230705	120531	57	100.00	KSQ150		기타제조	N	N	N	N		N	22400	1700	2	8.21	38416494450	1706954	381.75	20850	23800	20450	26900	14500	20700	22505.95	2.15	0	13614	22166	21432	20866	20132	19566	21150	19850	144	6200	500	12830	50	1	28867125	6466	4.81	3.33	12	5.91	4655.00	6723.00	35500	20230414	-36.90	3990	20220905	461.40	35500	-36.90	20230414	12100	85.12	20230213	35500	-36.90	20230414	798	2707.02	20220905	1.42	Y	073570	500	144 억		619266	N	N	41616	N	00	N
151	20230705	110537	57	100.00	KSQ150		기타제조	N	N	N	N		N	23150	2450	2	11.84	28557467050	1266778	283.31	20850	23800	20450	26900	14500	20700	22543.48	2.15	0	-24391	22166	21432	20866	20132	19566	21150	19850	144	6200	500	12830	50	1	28867125	6683	4.97	3.44	12	4.39	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	1.42	Y	073570	500	144 억		619266	N	N	41616	N	00	N
152	20230705	100534	57	100.00	KSQ150		기타제조	N	N	N	N		N	20500	-200	5	-0.97	2481862600	119958	26.83	20850	21050	20450	26900	14500	20700	20689.42	2.15	0	4231	22166	21432	20866	20132	19566	21150	19850	144	6200	500	12830	50	1	28867125	5918	4.40	3.05	12	0.42	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	1.42	Y	073570	500	144 억		619266	N	N	41616	N	00	N
153	20230705	090532	57	100.00	KSQ150		기타제조	N	N	N	N		N	20900	200	2	0.97	531441750	25533	5.71	20850	21050	20550	26900	14500	20700	20814.21	2.15	0	1946	22166	21432	20866	20132	19566	21150	19850	144	6200	500	12830	50	1	28867125	6033	4.49	3.11	12	0.09	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	1.42	Y	073570	500	144 억		619266	N	N	41616	N	00	N
154	20230704	160530	57	100.00	KSQ150		기타제조	N	N	N	N		N	20700	-850	5	-3.94	9213633200	443567	114.69	21600	21600	20300	28000	15100	21550	20770.86	2.29	0	-41826	22216	21882	21216	20882	20216	22050	21050	144	6450	500	13360	50	1	28867125	5975	4.45	3.08	12	1.54	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	1.43	Y	073570	500	144 억		661847	N	N	41616	N	00	N
155	20230704	150524	57	100.00	KSQ150		기타제조	N	N	N	N		N	20800	-750	5	-3.48	8782913450	422816	109.33	21600	21600	20300	28000	15100	21550	20771.44	2.29	0	-43014	22216	21882	21216	20882	20216	22050	21050	144	6450	500	13360	50	1	28867125	6004	4.47	3.09	12	1.46	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	1.43	Y	073570	500	144 억		661847	N	N	7624	N	00	N
156	20230704	140530	57	100.00	KSQ150		기타제조	N	N	N	N		N	20900	-650	5	-3.02	7980716200	384178	99.34	21600	21600	20300	28000	15100	21550	20772.40	2.29	0	-41373	22216	21882	21216	20882	20216	22050	21050	144	6450	500	13360	50	1	28867125	6033	4.49	3.11	12	1.33	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	1.43	Y	073570	500	144 억		661847	N	N	7624	N	00	N
157	20230704	130522	57	100.00	KSQ150		기타제조	N	N	N	N		N	20850	-700	5	-3.25	7631218200	367429	95.01	21600	21600	20300	28000	15100	21550	20768.09	2.29	0	-42805	22216	21882	21216	20882	20216	22050	21050	144	6450	500	13360	50	1	28867125	6019	4.48	3.10	12	1.27	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	1.43	Y	073570	500	144 억		661847	N	N	7624	N	00	N
158	20230704	120527	57	100.00	KSQ150		기타제조	N	N	N	N		N	20800	-750	5	-3.48	6881566000	331635	85.75	21600	21600	20300	28000	15100	21550	20749.13	2.29	0	-54571	22216	21882	21216	20882	20216	22050	21050	144	6450	500	13360	50	1	28867125	6004	4.47	3.09	12	1.15	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	1.43	Y	073570	500	144 억		661847	N	N	7624	N	00	N
159	20230704	110522	57	100.00	KSQ150		기타제조	N	N	N	N		N	20650	-900	5	-4.18	6316411950	304352	78.70	21600	21600	20300	28000	15100	21550	20752.24	2.29	0	-58650	22216	21882	21216	20882	20216	22050	21050	144	6450	500	13360	50	1	28867125	5961	4.44	3.07	12	1.05	4655.00	6723.00	35500	20230414	-41.83	3990	20220905	417.54	35500	-41.83	20230414	12100	70.66	20230213	35500	-41.83	20230414	798	2487.72	20220905	1.43	Y	073570	500	144 억		661847	N	N	7624	N	00	N
160	20230704	100521	57	100.00	KSQ150		기타제조	N	N	N	N		N	20700	-850	5	-3.94	4102401000	196660	50.85	21600	21600	20600	28000	15100	21550	20858.49	2.29	0	-34409	22216	21882	21216	20882	20216	22050	21050	144	6450	500	13360	50	1	28867125	5975	4.45	3.08	12	0.68	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	1.43	Y	073570	500	144 억		661847	N	N	7624	N	00	N
161	20230704	090520	57	100.00	KSQ150		기타제조	N	N	N	N		N	20850	-700	5	-3.25	900421200	42501	10.99	21600	21600	20850	28000	15100	21550	21181.24	2.29	0	-19581	22216	21882	21216	20882	20216	22050	21050	144	6450	500	13360	50	1	28867125	6019	4.48	3.10	12	0.15	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	1.43	Y	073570	500	144 억		661847	N	N	7624	N	00	N
162	20230703	160513	57	100.00	KSQ150		기타제조	N	N	N	N		N	21550	600	2	2.86	8121846000	382205	100.20	21050	21550	20550	27200	14700	20950	21248.96	2.25	0	26470	22183	21566	20683	20066	19183	21875	20375	144	6250	500	12980	50	1	28867125	6221	4.63	3.21	12	1.32	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	1.46	Y	073570	500	144 억		649056	N	N	7624	N	00	N
163	20230703	150519	57	100.00	KSQ150		기타제조	N	N	N	N		N	21500	550	2	2.63	7678936450	361600	94.80	21050	21550	20550	27200	14700	20950	21236.08	2.25	0	26310	22183	21566	20683	20066	19183	21875	20375	144	6250	500	12980	50	1	28867125	6206	4.62	3.20	12	1.25	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	1.46	Y	073570	500	144 억		649056	N	N	9003	N	00	N
164	20230703	140519	57	100.00	KSQ150		기타제조	N	N	N	N		N	21450	500	2	2.39	6662140150	314132	82.35	21050	21550	20550	27200	14700	20950	21208.18	2.25	0	24690	22183	21566	20683	20066	19183	21875	20375	144	6250	500	12980	50	1	28867125	6192	4.61	3.19	12	1.09	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	1.46	Y	073570	500	144 억		649056	N	N	9003	N	00	N
165	20230703	130517	57	100.00	KSQ150		기타제조	N	N	N	N		N	21250	300	2	1.43	5396216150	254956	66.84	21050	21500	20550	27200	14700	20950	21165.37	2.25	0	23333	22183	21566	20683	20066	19183	21875	20375	144	6250	500	12980	50	1	28867125	6134	4.56	3.16	12	0.88	4655.00	6723.00	35500	20230414	-40.14	3990	20220905	432.58	35500	-40.14	20230414	12100	75.62	20230213	35500	-40.14	20230414	798	2562.91	20220905	1.46	Y	073570	500	144 억		649056	N	N	9003	N	00	N
166	20230703	120521	57	100.00	KSQ150		기타제조	N	N	N	N		N	21200	250	2	1.19	4477513450	211459	55.44	21050	21500	20550	27200	14700	20950	21174.49	2.25	0	16798	22183	21566	20683	20066	19183	21875	20375	144	6250	500	12980	50	1	28867125	6120	4.55	3.15	12	0.73	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	1.46	Y	073570	500	144 억		649056	N	N	9003	N	00	N
167	20230703	110516	57	100.00	KSQ150		기타제조	N	N	N	N		N	21250	300	2	1.43	3689078400	174187	45.66	21050	21500	20550	27200	14700	20950	21178.98	2.25	0	12832	22183	21566	20683	20066	19183	21875	20375	144	6250	500	12980	50	1	28867125	6134	4.56	3.16	12	0.60	4655.00	6723.00	35500	20230414	-40.14	3990	20220905	432.58	35500	-40.14	20230414	12100	75.62	20230213	35500	-40.14	20230414	798	2562.91	20220905	1.46	Y	073570	500	144 억		649056	N	N	9003	N	00	N
168	20230703	100509	57	100.00	KSQ150		기타제조	N	N	N	N		N	21350	400	2	1.91	2404667600	114122	29.92	21050	21400	20550	27200	14700	20950	21071.14	2.25	0	14109	22183	21566	20683	20066	19183	21875	20375	144	6250	500	12980	50	1	28867125	6163	4.59	3.18	12	0.40	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	1.46	Y	073570	500	144 억		649056	N	N	9003	N	00	N
169	20230703	090513	57	100.00	KSQ150		기타제조	N	N	N	N		N	20750	-200	5	-0.95	598533250	28747	7.54	21050	21150	20550	27200	14700	20950	20820.24	2.25	0	582	22183	21566	20683	20066	19183	21875	20375	144	6250	500	12980	50	1	28867125	5990	4.46	3.09	12	0.10	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	1.46	Y	073570	500	144 억		649056	N	N	9003	N	00	N