KissMeData/073570/price/prices-20231201.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	20231229	160710	57	100.00	KSQ150		기타제조	N	N	N	N		N	7020	90	2	1.30	3745434830	544991	40.78	6930	7100	6670	9000	4860	6930	6870.91	3.23	34932	33615	7510	7220	6830	6540	6150	7365	6685	144	2070	500	4850	10	1	28867125	2026	1.51	1.04	12	1.89	4655.00	6723.00	35500	20230414	-80.23	5530	20231212	26.94	35500	-80.23	20230414	5530	26.94	20231212	35500	-80.23	20230414	5530	26.94	20231212	0.73	N	073570	500	144 억		931676	N	N	6175	N	00	N
3	20231229	150705	57	100.00	KSQ150		기타제조	N	N	N	N		N	7020	90	2	1.30	3745434830	544991	40.78	6930	7100	6670	9000	4860	6930	6870.91	3.23	34932	33615	7510	7220	6830	6540	6150	7365	6685	144	2070	500	4850	10	1	28867125	2026	1.51	1.04	12	1.89	4655.00	6723.00	35500	20230414	-80.23	5530	20231212	26.94	35500	-80.23	20230414	5530	26.94	20231212	35500	-80.23	20230414	5530	26.94	20231212	0.73	N	073570	500	144 억		931676	N	N	6175	N	00	N
4	20231229	140706	57	100.00	KSQ150		기타제조	N	N	N	N		N	7020	90	2	1.30	3745434830	544991	40.78	6930	7100	6670	9000	4860	6930	6870.91	3.23	34932	33615	7510	7220	6830	6540	6150	7365	6685	144	2070	500	4850	10	1	28867125	2026	1.51	1.04	12	1.89	4655.00	6723.00	35500	20230414	-80.23	5530	20231212	26.94	35500	-80.23	20230414	5530	26.94	20231212	35500	-80.23	20230414	5530	26.94	20231212	0.73	N	073570	500	144 억		931676	N	N	6175	N	00	N
5	20231229	130705	57	100.00	KSQ150		기타제조	N	N	N	N		N	7020	90	2	1.30	3745434830	544991	40.78	6930	7100	6670	9000	4860	6930	6870.91	3.23	34932	33615	7510	7220	6830	6540	6150	7365	6685	144	2070	500	4850	10	1	28867125	2026	1.51	1.04	12	1.89	4655.00	6723.00	35500	20230414	-80.23	5530	20231212	26.94	35500	-80.23	20230414	5530	26.94	20231212	35500	-80.23	20230414	5530	26.94	20231212	0.73	N	073570	500	144 억		931676	N	N	6175	N	00	N
6	20231229	120707	57	100.00	KSQ150		기타제조	N	N	N	N		N	7020	90	2	1.30	3745434830	544991	40.78	6930	7100	6670	9000	4860	6930	6870.91	3.23	34932	33615	7510	7220	6830	6540	6150	7365	6685	144	2070	500	4850	10	1	28867125	2026	1.51	1.04	12	1.89	4655.00	6723.00	35500	20230414	-80.23	5530	20231212	26.94	35500	-80.23	20230414	5530	26.94	20231212	35500	-80.23	20230414	5530	26.94	20231212	0.73	N	073570	500	144 억		931676	N	N	6175	N	00	N
7	20231229	110638	57	100.00	KSQ150		기타제조	N	N	N	N		N	7020	90	2	1.30	3745434830	544991	40.78	6930	7100	6670	9000	4860	6930	6870.91	3.23	34932	33615	7510	7220	6830	6540	6150	7365	6685	144	2070	500	4850	10	1	28867125	2026	1.51	1.04	12	1.89	4655.00	6723.00	35500	20230414	-80.23	5530	20231212	26.94	35500	-80.23	20230414	5530	26.94	20231212	35500	-80.23	20230414	5530	26.94	20231212	0.73	N	073570	500	144 억		931676	N	N	6175	N	00	N
8	20231229	100643	57	100.00	KSQ150		기타제조	N	N	N	N		N	7020	90	2	1.30	3745434830	544991	40.78	6930	7100	6670	9000	4860	6930	6870.91	3.23	34932	33615	7510	7220	6830	6540	6150	7365	6685	144	2070	500	4850	10	1	28867125	2026	1.51	1.04	12	1.89	4655.00	6723.00	35500	20230414	-80.23	5530	20231212	26.94	35500	-80.23	20230414	5530	26.94	20231212	35500	-80.23	20230414	5530	26.94	20231212	0.73	N	073570	500	144 억		931676	N	N	6175	N	00	N
9	20231229	090644	57	100.00	KSQ150		기타제조	N	N	N	N		N	7020	90	2	1.30	3745434830	544991	40.78	6930	7100	6670	9000	4860	6930	6870.91	3.23	34932	33615	7510	7220	6830	6540	6150	7365	6685	144	2070	500	4850	10	1	28867125	2026	1.51	1.04	12	1.89	4655.00	6723.00	35500	20230414	-80.23	5530	20231212	26.94	35500	-80.23	20230414	5530	26.94	20231212	35500	-80.23	20230414	5530	26.94	20231212	0.73	N	073570	500	144 억		931676	N	N	6175	N	00	N
10	20231228	160636	57	100.00	KSQ150		기타제조	N	N	N	N		N	7020	90	2	1.30	3713332980	540408	40.43	6930	7100	6670	9000	4860	6930	6870.91	3.11	0	33615	7510	7220	6830	6540	6150	7365	6685	144	2070	500	4850	10	1	28867125	2026	1.51	1.04	12	1.87	4655.00	6723.00	35500	20230414	-80.23	5530	20231212	26.94	35500	-80.23	20230414	5530	26.94	20231212	35500	-80.23	20230414	5530	26.94	20231212	0.73	N	073570	500	144 억		896744	N	N	6174	N	00	N
11	20231228	150643	57	100.00	KSQ150		기타제조	N	N	N	N		N	6960	30	2	0.43	3033606250	443682	33.20	6930	7030	6670	9000	4860	6930	6837.26	3.11	0	30093	7510	7220	6830	6540	6150	7365	6685	144	2070	500	4850	10	1	28867125	2009	1.50	1.04	12	1.54	4655.00	6723.00	35500	20230414	-80.39	5530	20231212	25.86	35500	-80.39	20230414	5530	25.86	20231212	35500	-80.39	20230414	5530	25.86	20231212	0.73	N	073570	500	144 억		896744	N	N	5470	N	00	N
12	20231228	140636	57	100.00	KSQ150		기타제조	N	N	N	N		N	6920	-10	5	-0.14	2461783040	361532	27.05	6930	6940	6670	9000	4860	6930	6809.17	3.11	0	45460	7510	7220	6830	6540	6150	7365	6685	144	2070	500	4850	10	1	28867125	1998	1.49	1.03	12	1.25	4655.00	6723.00	35500	20230414	-80.51	5530	20231212	25.14	35500	-80.51	20230414	5530	25.14	20231212	35500	-80.51	20230414	5530	25.14	20231212	0.73	N	073570	500	144 억		896744	N	N	5470	N	00	N
13	20231228	130636	57	100.00	KSQ150		기타제조	N	N	N	N		N	6880	-50	5	-0.72	2225127610	327235	24.48	6930	6930	6670	9000	4860	6930	6799.62	3.11	0	41511	7510	7220	6830	6540	6150	7365	6685	144	2070	500	4850	10	1	28867125	1986	1.48	1.02	12	1.13	4655.00	6723.00	35500	20230414	-80.62	5530	20231212	24.41	35500	-80.62	20230414	5530	24.41	20231212	35500	-80.62	20230414	5530	24.41	20231212	0.73	N	073570	500	144 억		896744	N	N	5470	N	00	N
14	20231228	120638	57	100.00	KSQ150		기타제조	N	N	N	N		N	6880	-50	5	-0.72	2022179210	297712	22.28	6930	6930	6670	9000	4860	6930	6792.21	3.11	0	46817	7510	7220	6830	6540	6150	7365	6685	144	2070	500	4850	10	1	28867125	1986	1.48	1.02	12	1.03	4655.00	6723.00	35500	20230414	-80.62	5530	20231212	24.41	35500	-80.62	20230414	5530	24.41	20231212	35500	-80.62	20230414	5530	24.41	20231212	0.73	N	073570	500	144 억		896744	N	N	5470	N	00	N
15	20231228	110639	57	100.00	KSQ150		기타제조	N	N	N	N		N	6870	-60	5	-0.87	1756164690	258930	19.37	6930	6930	6670	9000	4860	6930	6782.16	3.11	0	34874	7510	7220	6830	6540	6150	7365	6685	144	2070	500	4850	10	1	28867125	1983	1.48	1.02	12	0.90	4655.00	6723.00	35500	20230414	-80.65	5530	20231212	24.23	35500	-80.65	20230414	5530	24.23	20231212	35500	-80.65	20230414	5530	24.23	20231212	0.73	N	073570	500	144 억		896744	N	N	5470	N	00	N
16	20231228	100636	57	100.00	KSQ150		기타제조	N	N	N	N		N	6820	-110	5	-1.59	1430516510	211431	15.82	6930	6930	6670	9000	4860	6930	6765.57	3.11	0	22061	7510	7220	6830	6540	6150	7365	6685	144	2070	500	4850	10	1	28867125	1969	1.47	1.01	12	0.73	4655.00	6723.00	35500	20230414	-80.79	5530	20231212	23.33	35500	-80.79	20230414	5530	23.33	20231212	35500	-80.79	20230414	5530	23.33	20231212	0.73	N	073570	500	144 억		896744	N	N	5470	N	00	N
17	20231228	090637	57	100.00	KSQ150		기타제조	N	N	N	N		N	6830	-100	5	-1.44	338431900	49542	3.71	6930	6930	6710	9000	4860	6930	6830.40	3.11	0	-3369	7510	7220	6830	6540	6150	7365	6685	144	2070	500	4850	10	1	28867125	1972	1.47	1.02	12	0.17	4655.00	6723.00	35500	20230414	-80.76	5530	20231212	23.51	35500	-80.76	20230414	5530	23.51	20231212	35500	-80.76	20230414	5530	23.51	20231212	0.73	N	073570	500	144 억		896744	N	N	5470	N	00	N
18	20231227	160631	57	100.00	KSQ150		기타제조	N	N	N	N		N	6930	310	2	4.68	9073154900	1330395	154.89	6600	7120	6440	8600	4640	6620	6819.81	3.47	630	-124724	7086	6852	6646	6412	6206	6750	6310	144	1980	500	4630	10	1	28867125	2000	1.49	1.03	12	4.61	4655.00	6723.00	35500	20230414	-80.48	5530	20231212	25.32	35500	-80.48	20230414	5530	25.32	20231212	35500	-80.48	20230414	5530	25.32	20231212	0.77	N	073570	500	144 억		1003096	N	N	5470	N	00	N
19	20231227	150640	57	100.00	KSQ150		기타제조	N	N	N	N		N	6910	290	2	4.38	8807733640	1292047	150.42	6600	7120	6440	8600	4640	6620	6816.88	3.47	630	-139892	7086	6852	6646	6412	6206	6750	6310	144	1980	500	4630	10	1	28867125	1995	1.48	1.03	12	4.48	4655.00	6723.00	35500	20230414	-80.54	5530	20231212	24.95	35500	-80.54	20230414	5530	24.95	20231212	35500	-80.54	20230414	5530	24.95	20231212	0.77	N	073570	500	144 억		1003096	N	N	896	N	00	N
20	20231227	140638	57	100.00	KSQ150		기타제조	N	N	N	N		N	6870	250	2	3.78	8165832520	1198967	139.59	6600	7120	6440	8600	4640	6620	6810.72	3.47	630	-166560	7086	6852	6646	6412	6206	6750	6310	144	1980	500	4630	10	1	28867125	1983	1.48	1.02	12	4.15	4655.00	6723.00	35500	20230414	-80.65	5530	20231212	24.23	35500	-80.65	20230414	5530	24.23	20231212	35500	-80.65	20230414	5530	24.23	20231212	0.77	N	073570	500	144 억		1003096	N	N	896	N	00	N
21	20231227	130633	57	100.00	KSQ150		기타제조	N	N	N	N		N	6850	230	2	3.47	7834603150	1150724	133.97	6600	7120	6440	8600	4640	6620	6808.41	3.47	630	-177332	7086	6852	6646	6412	6206	6750	6310	144	1980	500	4630	10	1	28867125	1977	1.47	1.02	12	3.99	4655.00	6723.00	35500	20230414	-80.70	5530	20231212	23.87	35500	-80.70	20230414	5530	23.87	20231212	35500	-80.70	20230414	5530	23.87	20231212	0.77	N	073570	500	144 억		1003096	N	N	896	N	00	N
22	20231227	120633	57	100.00	KSQ150		기타제조	N	N	N	N		N	6770	150	2	2.27	7297063960	1072023	124.81	6600	7120	6440	8600	4640	6620	6806.82	3.47	630	-188622	7086	6852	6646	6412	6206	6750	6310	144	1980	500	4630	10	1	28867125	1954	1.45	1.01	12	3.71	4655.00	6723.00	35500	20230414	-80.93	5530	20231212	22.42	35500	-80.93	20230414	5530	22.42	20231212	35500	-80.93	20230414	5530	22.42	20231212	0.77	N	073570	500	144 억		1003096	N	N	896	N	00	N
23	20231227	110637	57	100.00	KSQ150		기타제조	N	N	N	N		N	6880	260	2	3.93	6477366690	953011	110.95	6600	7120	6440	8600	4640	6620	6796.74	3.47	630	-199870	7086	6852	6646	6412	6206	6750	6310	144	1980	500	4630	10	1	28867125	1986	1.48	1.02	12	3.30	4655.00	6723.00	35500	20230414	-80.62	5530	20231212	24.41	35500	-80.62	20230414	5530	24.41	20231212	35500	-80.62	20230414	5530	24.41	20231212	0.77	N	073570	500	144 억		1003096	N	N	896	N	00	N
24	20231227	100637	57	100.00	KSQ150		기타제조	N	N	N	N		N	6910	290	2	4.38	2943146200	439692	51.19	6600	6930	6440	8600	4640	6620	6693.65	3.47	630	-71430	7086	6852	6646	6412	6206	6750	6310	144	1980	500	4630	10	1	28867125	1995	1.48	1.03	12	1.52	4655.00	6723.00	35500	20230414	-80.54	5530	20231212	24.95	35500	-80.54	20230414	5530	24.95	20231212	35500	-80.54	20230414	5530	24.95	20231212	0.77	N	073570	500	144 억		1003096	N	N	896	N	00	N
25	20231227	090639	57	100.00	KSQ150		기타제조	N	N	N	N		N	6650	30	2	0.45	265739410	40503	4.72	6600	6650	6470	8600	4640	6620	6560.98	3.47	630	-11819	7086	6852	6646	6412	6206	6750	6310	144	1980	500	4630	10	1	28867125	1920	1.43	0.99	12	0.14	4655.00	6723.00	35500	20230414	-81.27	5530	20231212	20.25	35500	-81.27	20230414	5530	20.25	20231212	35500	-81.27	20230414	5530	20.25	20231212	0.77	N	073570	500	144 억		1003096	N	N	896	N	00	N
26	20231226	160639	57	100.00	KSQ150		기타제조	N	N	N	N		N	6620	-410	5	-5.83	5600746560	852084	84.31	6710	6880	6440	9130	4930	7030	6572.75	3.17	0	89487	7443	7236	7043	6836	6643	7140	6740	144	2100	500	4920	10	1	28867125	1911	1.42	0.98	12	2.95	4655.00	6723.00	35500	20230414	-81.35	5530	20231212	19.71	35500	-81.35	20230414	5530	19.71	20231212	35500	-81.35	20230414	5530	19.71	20231212	0.76	N	073570	500	144 억		913830	N	N	896	N	00	N
27	20231226	150636	57	100.00	KSQ150		기타제조	N	N	N	N		N	6580	-450	5	-6.40	5302410450	806846	79.83	6710	6880	6440	9130	4930	7030	6571.66	3.17	0	87079	7443	7236	7043	6836	6643	7140	6740	144	2100	500	4920	10	1	28867125	1899	1.41	0.98	12	2.80	4655.00	6723.00	35500	20230414	-81.46	5530	20231212	18.99	35500	-81.46	20230414	5530	18.99	20231212	35500	-81.46	20230414	5530	18.99	20231212	0.76	N	073570	500	144 억		913830	N	N	3880	N	00	N
28	20231226	140638	57	100.00	KSQ150		기타제조	N	N	N	N		N	6480	-550	5	-7.82	4675792840	711173	70.37	6710	6880	6440	9130	4930	7030	6574.63	3.17	0	70552	7443	7236	7043	6836	6643	7140	6740	144	2100	500	4920	10	1	28867125	1871	1.39	0.96	12	2.46	4655.00	6723.00	35500	20230414	-81.75	5530	20231212	17.18	35500	-81.75	20230414	5530	17.18	20231212	35500	-81.75	20230414	5530	17.18	20231212	0.76	N	073570	500	144 억		913830	N	N	3880	N	00	N
29	20231226	130637	57	100.00	KSQ150		기타제조	N	N	N	N		N	6530	-500	5	-7.11	4239404400	643944	63.71	6710	6880	6440	9130	4930	7030	6583.36	3.17	0	65215	7443	7236	7043	6836	6643	7140	6740	144	2100	500	4920	10	1	28867125	1885	1.40	0.97	12	2.23	4655.00	6723.00	35500	20230414	-81.61	5530	20231212	18.08	35500	-81.61	20230414	5530	18.08	20231212	35500	-81.61	20230414	5530	18.08	20231212	0.76	N	073570	500	144 억		913830	N	N	3880	N	00	N
30	20231226	120636	57	100.00	KSQ150		기타제조	N	N	N	N		N	6530	-500	5	-7.11	3910156510	593531	58.73	6710	6880	6440	9130	4930	7030	6587.81	3.17	0	75289	7443	7236	7043	6836	6643	7140	6740	144	2100	500	4920	10	1	28867125	1885	1.40	0.97	12	2.06	4655.00	6723.00	35500	20230414	-81.61	5530	20231212	18.08	35500	-81.61	20230414	5530	18.08	20231212	35500	-81.61	20230414	5530	18.08	20231212	0.76	N	073570	500	144 억		913830	N	N	3880	N	00	N
31	20231226	110640	57	100.00	KSQ150		기타제조	N	N	N	N		N	6490	-540	5	-7.68	3503623430	530853	52.52	6710	6880	6440	9130	4930	7030	6599.83	3.17	0	68974	7443	7236	7043	6836	6643	7140	6740	144	2100	500	4920	10	1	28867125	1873	1.39	0.97	12	1.84	4655.00	6723.00	35500	20230414	-81.72	5530	20231212	17.36	35500	-81.72	20230414	5530	17.36	20231212	35500	-81.72	20230414	5530	17.36	20231212	0.76	N	073570	500	144 억		913830	N	N	3880	N	00	N
32	20231226	100637	57	100.00	KSQ150		기타제조	N	N	N	N		N	6570	-460	5	-6.54	2764099490	416982	41.26	6710	6880	6490	9130	4930	7030	6628.63	3.17	0	55472	7443	7236	7043	6836	6643	7140	6740	144	2100	500	4920	10	1	28867125	1897	1.41	0.98	12	1.44	4655.00	6723.00	35500	20230414	-81.49	5530	20231212	18.81	35500	-81.49	20230414	5530	18.81	20231212	35500	-81.49	20230414	5530	18.81	20231212	0.76	N	073570	500	144 억		913830	N	N	3880	N	00	N
33	20231226	090638	57	100.00	KSQ150		기타제조	N	N	N	N		N	6710	-320	5	-4.55	754675020	111475	11.03	6710	6880	6700	9130	4930	7030	6769.43	3.17	0	22237	7443	7236	7043	6836	6643	7140	6740	144	2100	500	4920	10	1	28867125	1937	1.44	1.00	12	0.39	4655.00	6723.00	35500	20230414	-81.10	5530	20231212	21.34	35500	-81.10	20230414	5530	21.34	20231212	35500	-81.10	20230414	5530	21.34	20231212	0.76	N	073570	500	144 억		913830	N	N	3880	N	00	N
34	20231222	160629	57	100.00	KSQ150		기타제조	N	N	N	N		N	7030	-190	5	-2.63	6982825390	993805	90.69	7220	7250	6850	9380	5060	7220	7026.29	2.94	0	50162	7866	7542	7366	7042	6866	7455	6955	144	2160	500	5050	10	1	28867125	2029	1.51	1.05	12	3.44	4655.00	6723.00	35500	20230414	-80.20	5530	20231212	27.12	35500	-80.20	20230414	5530	27.12	20231212	35500	-80.20	20230414	5530	27.12	20231212	0.68	N	073570	500	144 억		848689	N	N	3880	N	00	N
35	20231222	150626	57	100.00	KSQ150		기타제조	N	N	N	N		N	7070	-150	5	-2.08	6667313230	948905	86.59	7220	7250	6850	9380	5060	7220	7026.26	2.94	0	44419	7866	7542	7366	7042	6866	7455	6955	144	2160	500	5050	10	1	28867125	2041	1.52	1.05	12	3.29	4655.00	6723.00	35500	20230414	-80.08	5530	20231212	27.85	35500	-80.08	20230414	5530	27.85	20231212	35500	-80.08	20230414	5530	27.85	20231212	0.68	N	073570	500	144 억		848689	N	N	958	N	00	N
36	20231222	140623	57	100.00	KSQ150		기타제조	N	N	N	N		N	7100	-120	5	-1.66	6274665110	893417	81.53	7220	7250	6850	9380	5060	7220	7023.15	2.94	0	42774	7866	7542	7366	7042	6866	7455	6955	144	2160	500	5050	10	1	28867125	2050	1.53	1.06	12	3.09	4655.00	6723.00	35500	20230414	-80.00	5530	20231212	28.39	35500	-80.00	20230414	5530	28.39	20231212	35500	-80.00	20230414	5530	28.39	20231212	0.68	N	073570	500	144 억		848689	N	N	958	N	00	N
37	20231222	130626	57	100.00	KSQ150		기타제조	N	N	N	N		N	7100	-120	5	-1.66	5795011080	825906	75.37	7220	7250	6850	9380	5060	7220	7016.48	2.94	0	54966	7866	7542	7366	7042	6866	7455	6955	144	2160	500	5050	10	1	28867125	2050	1.53	1.06	12	2.86	4655.00	6723.00	35500	20230414	-80.00	5530	20231212	28.39	35500	-80.00	20230414	5530	28.39	20231212	35500	-80.00	20230414	5530	28.39	20231212	0.68	N	073570	500	144 억		848689	N	N	958	N	00	N
38	20231222	120624	57	100.00	KSQ150		기타제조	N	N	N	N		N	7180	-40	5	-0.55	5283724680	754100	68.82	7220	7250	6850	9380	5060	7220	7006.58	2.94	0	65130	7866	7542	7366	7042	6866	7455	6955	144	2160	500	5050	10	1	28867125	2073	1.54	1.07	12	2.61	4655.00	6723.00	35500	20230414	-79.77	5530	20231212	29.84	35500	-79.77	20230414	5530	29.84	20231212	35500	-79.77	20230414	5530	29.84	20231212	0.68	N	073570	500	144 억		848689	N	N	958	N	00	N
39	20231222	110626	57	100.00	KSQ150		기타제조	N	N	N	N		N	7110	-110	5	-1.52	4698441910	672059	61.33	7220	7250	6850	9380	5060	7220	6991.01	2.94	0	82754	7866	7542	7366	7042	6866	7455	6955	144	2160	500	5050	10	1	28867125	2052	1.53	1.06	12	2.33	4655.00	6723.00	35500	20230414	-79.97	5530	20231212	28.57	35500	-79.97	20230414	5530	28.57	20231212	35500	-79.97	20230414	5530	28.57	20231212	0.68	N	073570	500	144 억		848689	N	N	958	N	00	N
40	20231222	100623	57	100.00	KSQ150		기타제조	N	N	N	N		N	6960	-260	5	-3.60	4004353730	573281	52.31	7220	7250	6850	9380	5060	7220	6984.85	2.94	0	106705	7866	7542	7366	7042	6866	7455	6955	144	2160	500	5050	10	1	28867125	2009	1.50	1.04	12	1.99	4655.00	6723.00	35500	20230414	-80.39	5530	20231212	25.86	35500	-80.39	20230414	5530	25.86	20231212	35500	-80.39	20230414	5530	25.86	20231212	0.68	N	073570	500	144 억		848689	N	N	958	N	00	N
41	20231222	090624	57	100.00	KSQ150		기타제조	N	N	N	N		N	7100	-120	5	-1.66	606736750	85248	7.78	7220	7250	7010	9380	5060	7220	7116.95	2.94	0	1770	7866	7542	7366	7042	6866	7455	6955	144	2160	500	5050	10	1	28867125	2050	1.53	1.06	12	0.30	4655.00	6723.00	35500	20230414	-80.00	5530	20231212	28.39	35500	-80.00	20230414	5530	28.39	20231212	35500	-80.00	20230414	5530	28.39	20231212	0.68	N	073570	500	144 억		848689	N	N	958	N	00	N
42	20231221	160621	57	100.00	KSQ150		기타제조	N	N	N	N		N	7220	-390	5	-5.12	8029677050	1086533	45.46	7500	7690	7190	9890	5330	7610	7390.23	2.44	0	116680	8330	7970	7760	7400	7190	7865	7295	144	2280	500	5320	10	1	28867125	2084	1.55	1.07	12	3.76	4655.00	6723.00	35500	20230414	-79.66	5530	20231212	30.56	35500	-79.66	20230414	5530	30.56	20231212	35500	-79.66	20230414	5530	30.56	20231212	0.63	N	073570	500	144 억		705021	N	N	958	N	00	N
43	20231221	150623	57	100.00	KSQ150		기타제조	N	N	N	N		N	7240	-370	5	-4.86	7754127790	1048440	43.87	7500	7690	7190	9890	5330	7610	7395.82	2.44	0	105470	8330	7970	7760	7400	7190	7865	7295	144	2280	500	5320	10	1	28867125	2090	1.56	1.08	12	3.63	4655.00	6723.00	35500	20230414	-79.61	5530	20231212	30.92	35500	-79.61	20230414	5530	30.92	20231212	35500	-79.61	20230414	5530	30.92	20231212	0.63	N	073570	500	144 억		705021	N	N	474	N	00	N
44	20231221	140622	57	100.00	KSQ150		기타제조	N	N	N	N		N	7290	-320	5	-4.20	7091282580	957081	40.05	7500	7690	7190	9890	5330	7610	7409.23	2.44	0	89698	8330	7970	7760	7400	7190	7865	7295	144	2280	500	5320	10	1	28867125	2104	1.57	1.08	12	3.32	4655.00	6723.00	35500	20230414	-79.46	5530	20231212	31.83	35500	-79.46	20230414	5530	31.83	20231212	35500	-79.46	20230414	5530	31.83	20231212	0.63	N	073570	500	144 억		705021	N	N	474	N	00	N
45	20231221	130621	57	100.00	KSQ150		기타제조	N	N	N	N		N	7220	-390	5	-5.12	6628521810	893619	37.39	7500	7690	7190	9890	5330	7610	7417.57	2.44	0	100923	8330	7970	7760	7400	7190	7865	7295	144	2280	500	5320	10	1	28867125	2084	1.55	1.07	12	3.10	4655.00	6723.00	35500	20230414	-79.66	5530	20231212	30.56	35500	-79.66	20230414	5530	30.56	20231212	35500	-79.66	20230414	5530	30.56	20231212	0.63	N	073570	500	144 억		705021	N	N	474	N	00	N
46	20231221	120624	57	100.00	KSQ150		기타제조	N	N	N	N		N	7230	-380	5	-4.99	5947757160	799530	33.46	7500	7690	7190	9890	5330	7610	7439.02	2.44	0	101400	8330	7970	7760	7400	7190	7865	7295	144	2280	500	5320	10	1	28867125	2087	1.55	1.08	12	2.77	4655.00	6723.00	35500	20230414	-79.63	5530	20231212	30.74	35500	-79.63	20230414	5530	30.74	20231212	35500	-79.63	20230414	5530	30.74	20231212	0.63	N	073570	500	144 억		705021	N	N	474	N	00	N
47	20231221	110624	57	100.00	KSQ150		기타제조	N	N	N	N		N	7280	-330	5	-4.34	5282461930	708004	29.63	7500	7690	7190	9890	5330	7610	7461.01	2.44	0	104505	8330	7970	7760	7400	7190	7865	7295	144	2280	500	5320	10	1	28867125	2102	1.56	1.08	12	2.45	4655.00	6723.00	35500	20230414	-79.49	5530	20231212	31.65	35500	-79.49	20230414	5530	31.65	20231212	35500	-79.49	20230414	5530	31.65	20231212	0.63	N	073570	500	144 억		705021	N	N	474	N	00	N
48	20231221	100621	57	100.00	KSQ150		기타제조	N	N	N	N		N	7560	-50	5	-0.66	2896052770	384480	16.09	7500	7690	7280	9890	5330	7610	7532.34	2.44	0	47320	8330	7970	7760	7400	7190	7865	7295	144	2280	500	5320	10	1	28867125	2182	1.62	1.12	12	1.33	4655.00	6723.00	35500	20230414	-78.70	5530	20231212	36.71	35500	-78.70	20230414	5530	36.71	20231212	35500	-78.70	20230414	5530	36.71	20231212	0.63	N	073570	500	144 억		705021	N	N	474	N	00	N
49	20231221	090622	57	100.00	KSQ150		기타제조	N	N	N	N		N	7540	-70	5	-0.92	857455910	115470	4.83	7500	7540	7280	9890	5330	7610	7425.42	2.44	0	48917	8330	7970	7760	7400	7190	7865	7295	144	2280	500	5320	10	1	28867125	2177	1.62	1.12	12	0.40	4655.00	6723.00	35500	20230414	-78.76	5530	20231212	36.35	35500	-78.76	20230414	5530	36.35	20231212	35500	-78.76	20230414	5530	36.35	20231212	0.63	N	073570	500	144 억		705021	N	N	474	N	00	N
50	20231220	160623	57	100.00	KSQ150		기타제조	N	N	N	N		N	7610	-720	5	-8.64	18293366210	2365508	73.12	7750	8120	7550	10820	5840	8330	7732.77	2.57	630	-59952	9150	8740	8330	7920	7510	8945	8125	144	2490	500	5830	10	1	28867125	2197	1.63	1.13	12	8.19	4655.00	6723.00	35500	20230414	-78.56	5530	20231212	37.61	35500	-78.56	20230414	5530	37.61	20231212	35500	-78.56	20230414	5530	37.61	20231212	0.67	N	073570	500	144 억		743053	N	N	474	N	00	N
51	20231220	150656	57	100.00	KSQ150		기타제조	N	N	N	N		N	7650	-680	5	-8.16	17719191800	2290176	70.79	7750	8120	7550	10820	5840	8330	7736.38	2.57	630	-54635	9150	8740	8330	7920	7510	8945	8125	144	2490	500	5830	10	1	28867125	2208	1.64	1.14	12	7.93	4655.00	6723.00	35500	20230414	-78.45	5530	20231212	38.34	35500	-78.45	20230414	5530	38.34	20231212	35500	-78.45	20230414	5530	38.34	20231212	0.67	N	073570	500	144 억		743053	N	N	1611	N	00	N
52	20231220	140703	57	100.00	KSQ150		기타제조	N	N	N	N		N	7680	-650	5	-7.80	15813303610	2040054	63.06	7750	8120	7590	10820	5840	8330	7750.69	2.57	630	-77929	9150	8740	8330	7920	7510	8945	8125	144	2490	500	5830	10	1	28867125	2217	1.65	1.14	12	7.07	4655.00	6723.00	35500	20230414	-78.37	5530	20231212	38.88	35500	-78.37	20230414	5530	38.88	20231212	35500	-78.37	20230414	5530	38.88	20231212	0.67	N	073570	500	144 억		743053	N	N	1611	N	00	N
53	20231220	130659	57	100.00	KSQ150		기타제조	N	N	N	N		N	7830	-500	5	-6.00	14558156330	1877536	58.04	7750	8120	7590	10820	5840	8330	7753.08	2.57	630	-45661	9150	8740	8330	7920	7510	8945	8125	144	2490	500	5830	10	1	28867125	2260	1.68	1.16	12	6.50	4655.00	6723.00	35500	20230414	-77.94	5530	20231212	41.59	35500	-77.94	20230414	5530	41.59	20231212	35500	-77.94	20230414	5530	41.59	20231212	0.67	N	073570	500	144 억		743053	N	N	1611	N	00	N
54	20231220	120620	57	100.00	KSQ150		기타제조	N	N	N	N		N	7650	-680	5	-8.16	12985825270	1673077	51.72	7750	8120	7590	10820	5840	8330	7760.78	2.57	630	-47886	9150	8740	8330	7920	7510	8945	8125	144	2490	500	5830	10	1	28867125	2208	1.64	1.14	12	5.80	4655.00	6723.00	35500	20230414	-78.45	5530	20231212	38.34	35500	-78.45	20230414	5530	38.34	20231212	35500	-78.45	20230414	5530	38.34	20231212	0.67	N	073570	500	144 억		743053	N	N	1611	N	00	N
55	20231220	110623	57	100.00	KSQ150		기타제조	N	N	N	N		N	7740	-590	5	-7.08	11830677050	1522949	47.08	7750	8120	7590	10820	5840	8330	7767.33	2.57	630	-38167	9150	8740	8330	7920	7510	8945	8125	144	2490	500	5830	10	1	28867125	2234	1.66	1.15	12	5.28	4655.00	6723.00	35500	20230414	-78.20	5530	20231212	39.96	35500	-78.20	20230414	5530	39.96	20231212	35500	-78.20	20230414	5530	39.96	20231212	0.67	N	073570	500	144 억		743053	N	N	1611	N	00	N
56	20231220	100623	57	100.00	KSQ150		기타제조	N	N	N	N		N	7740	-590	5	-7.08	10033664780	1289972	39.88	7750	8120	7590	10820	5840	8330	7777.11	2.57	630	-77443	9150	8740	8330	7920	7510	8945	8125	144	2490	500	5830	10	1	28867125	2234	1.66	1.15	12	4.47	4655.00	6723.00	35500	20230414	-78.20	5530	20231212	39.96	35500	-78.20	20230414	5530	39.96	20231212	35500	-78.20	20230414	5530	39.96	20231212	0.67	N	073570	500	144 억		743053	N	N	1611	N	00	N
57	20231220	090621	57	100.00	KSQ150		기타제조	N	N	N	N		N	7810	-520	5	-6.24	3208046500	408143	12.62	7750	8120	7660	10820	5840	8330	7857.16	2.57	630	1537	9150	8740	8330	7920	7510	8945	8125	144	2490	500	5830	10	1	28867125	2255	1.68	1.16	12	1.41	4655.00	6723.00	35500	20230414	-78.00	5530	20231212	41.23	35500	-78.00	20230414	5530	41.23	20231212	35500	-78.00	20230414	5530	41.23	20231212	0.67	N	073570	500	144 억		743053	N	N	1611	N	00	N
58	20231219	160621	57	100.00	KSQ150		기타제조	N	N	N	N		N	8330	30	2	0.36	26920865080	3207739	52.11	8300	8740	7920	10790	5810	8300	8392.77	1.97	315	141657	9393	8846	8323	7776	7253	9120	8050	144	2490	500	5810	10	1	28867125	2405	1.79	1.24	12	11.11	4655.00	6723.00	35500	20230414	-76.54	5530	20231212	50.63	35500	-76.54	20230414	5530	50.63	20231212	35500	-76.54	20230414	5530	50.63	20231212	0.72	N	073570	500	144 억		567609	N	N	1611	N	00	N
59	20231219	150624	57	100.00	KSQ150		기타제조	N	N	N	N		N	8390	90	2	1.08	25776079590	3070721	49.88	8300	8740	7920	10790	5810	8300	8394.23	1.97	315	153525	9393	8846	8323	7776	7253	9120	8050	144	2490	500	5810	10	1	28867125	2422	1.80	1.25	12	10.64	4655.00	6723.00	35500	20230414	-76.37	5530	20231212	51.72	35500	-76.37	20230414	5530	51.72	20231212	35500	-76.37	20230414	5530	51.72	20231212	0.72	N	073570	500	144 억		567609	N	N	1798	N	00	N
60	20231219	140621	57	100.00	KSQ150		기타제조	N	N	N	N		N	8510	210	2	2.53	23407387430	2790490	45.33	8300	8740	7920	10790	5810	8300	8388.36	1.97	315	148611	9393	8846	8323	7776	7253	9120	8050	144	2490	500	5810	10	1	28867125	2457	1.83	1.27	12	9.67	4655.00	6723.00	35500	20230414	-76.03	5530	20231212	53.89	35500	-76.03	20230414	5530	53.89	20231212	35500	-76.03	20230414	5530	53.89	20231212	0.72	N	073570	500	144 억		567609	N	N	1798	N	00	N
61	20231219	130624	57	100.00	KSQ150		기타제조	N	N	N	N		N	8630	330	2	3.98	19220764160	2303784	37.42	8300	8740	7920	10790	5810	8300	8343.18	1.97	315	108784	9393	8846	8323	7776	7253	9120	8050	144	2490	500	5810	10	1	28867125	2491	1.85	1.28	12	7.98	4655.00	6723.00	35500	20230414	-75.69	5530	20231212	56.06	35500	-75.69	20230414	5530	56.06	20231212	35500	-75.69	20230414	5530	56.06	20231212	0.72	N	073570	500	144 억		567609	N	N	1798	N	00	N
62	20231219	120624	57	100.00	KSQ150		기타제조	N	N	N	N		N	8370	70	2	0.84	14046051810	1699054	27.60	8300	8510	7920	10790	5810	8300	8266.93	1.97	315	33384	9393	8846	8323	7776	7253	9120	8050	144	2490	500	5810	10	1	28867125	2416	1.80	1.24	12	5.89	4655.00	6723.00	35500	20230414	-76.42	5530	20231212	51.36	35500	-76.42	20230414	5530	51.36	20231212	35500	-76.42	20230414	5530	51.36	20231212	0.72	N	073570	500	144 억		567609	N	N	1798	N	00	N
63	20231219	110623	57	100.00	KSQ150		기타제조	N	N	N	N		N	8420	120	2	1.45	12662667170	1534915	24.93	8300	8510	7920	10790	5810	8300	8249.66	1.97	315	-4168	9393	8846	8323	7776	7253	9120	8050	144	2490	500	5810	10	1	28867125	2431	1.81	1.25	12	5.32	4655.00	6723.00	35500	20230414	-76.28	5530	20231212	52.26	35500	-76.28	20230414	5530	52.26	20231212	35500	-76.28	20230414	5530	52.26	20231212	0.72	N	073570	500	144 억		567609	N	N	1798	N	00	N
64	20231219	100620	57	100.00	KSQ150		기타제조	N	N	N	N		N	8320	20	2	0.24	10968696350	1332105	21.64	8300	8510	7920	10790	5810	8300	8233.97	1.97	315	-8508	9393	8846	8323	7776	7253	9120	8050	144	2490	500	5810	10	1	28867125	2402	1.79	1.24	12	4.61	4655.00	6723.00	35500	20230414	-76.56	5530	20231212	50.45	35500	-76.56	20230414	5530	50.45	20231212	35500	-76.56	20230414	5530	50.45	20231212	0.72	N	073570	500	144 억		567609	N	N	1798	N	00	N
65	20231219	090620	57	100.00	KSQ150		기타제조	N	N	N	N		N	8130	-170	5	-2.05	2407055340	293892	4.77	8300	8310	8100	10790	5810	8300	8189.21	1.97	315	-33928	9393	8846	8323	7776	7253	9120	8050	144	2490	500	5810	10	1	28867125	2347	1.75	1.21	12	1.02	4655.00	6723.00	35500	20230414	-77.10	5530	20231212	47.02	35500	-77.10	20230414	5530	47.02	20231212	35500	-77.10	20230414	5530	47.02	20231212	0.72	N	073570	500	144 억		567609	N	N	1798	N	00	N
66	20231218	160619	57	100.00	KSQ150		기타제조	N	N	N	N		N	8300	770	2	10.23	51557709370	6134967	64.00	7900	8870	7800	9780	5280	7530	8403.97	2.07	1566	-22565	9183	8356	7373	6546	5563	8770	6960	144	2250	500	5270	10	1	28867125	2396	1.78	1.23	12	21.25	4655.00	6723.00	35500	20230414	-76.62	5530	20231212	50.09	35500	-76.62	20230414	5530	50.09	20231212	35500	-76.62	20230414	5530	50.09	20231212	0.72	N	073570	500	144 억		598452	N	N	1798	N	00	N
67	20231218	150620	57	100.00	KSQ150		기타제조	N	N	N	N		N	8280	750	2	9.96	50736613260	6035816	62.97	7900	8870	7800	9780	5280	7530	8405.92	2.07	1566	-3128	9183	8356	7373	6546	5563	8770	6960	144	2250	500	5270	10	1	28867125	2390	1.78	1.23	12	20.91	4655.00	6723.00	35500	20230414	-76.68	5530	20231212	49.73	35500	-76.68	20230414	5530	49.73	20231212	35500	-76.68	20230414	5530	49.73	20231212	0.72	N	073570	500	144 억		598452	N	N	378	N	00	N
68	20231218	140617	57	100.00	KSQ150		기타제조	N	N	N	N		N	8290	760	2	10.09	48706083860	5790679	60.41	7900	8870	7800	9780	5280	7530	8411.12	2.07	1566	45203	9183	8356	7373	6546	5563	8770	6960	144	2250	500	5270	10	1	28867125	2393	1.78	1.23	12	20.06	4655.00	6723.00	35500	20230414	-76.65	5530	20231212	49.91	35500	-76.65	20230414	5530	49.91	20231212	35500	-76.65	20230414	5530	49.91	20231212	0.72	N	073570	500	144 억		598452	N	N	378	N	00	N
69	20231218	130618	57	100.00	KSQ150		기타제조	N	N	N	N		N	8350	820	2	10.89	46635045670	5542487	57.82	7900	8870	7800	9780	5280	7530	8414.10	2.07	1566	73746	9183	8356	7373	6546	5563	8770	6960	144	2250	500	5270	10	1	28867125	2410	1.79	1.24	12	19.20	4655.00	6723.00	35500	20230414	-76.48	5530	20231212	50.99	35500	-76.48	20230414	5530	50.99	20231212	35500	-76.48	20230414	5530	50.99	20231212	0.72	N	073570	500	144 억		598452	N	N	378	N	00	N
70	20231218	120614	57	100.00	KSQ150		기타제조	N	N	N	N		N	8360	830	2	11.02	43970949170	5222948	54.49	7900	8870	7800	9780	5280	7530	8418.80	2.07	1566	116592	9183	8356	7373	6546	5563	8770	6960	144	2250	500	5270	10	1	28867125	2413	1.80	1.24	12	18.09	4655.00	6723.00	35500	20230414	-76.45	5530	20231212	51.18	35500	-76.45	20230414	5530	51.18	20231212	35500	-76.45	20230414	5530	51.18	20231212	0.72	N	073570	500	144 억		598452	N	N	378	N	00	N
71	20231218	110617	57	100.00	KSQ150		기타제조	N	N	N	N		N	8560	1030	2	13.68	39274617710	4666635	48.68	7900	8870	7800	9780	5280	7530	8416.05	2.07	1566	134295	9183	8356	7373	6546	5563	8770	6960	144	2250	500	5270	10	1	28867125	2471	1.84	1.27	12	16.17	4655.00	6723.00	35500	20230414	-75.89	5530	20231212	54.79	35500	-75.89	20230414	5530	54.79	20231212	35500	-75.89	20230414	5530	54.79	20231212	0.72	N	073570	500	144 억		598452	N	N	378	N	00	N
72	20231218	100617	57	100.00	KSQ150		기타제조	N	N	N	N		N	8280	750	2	9.96	20513037840	2492328	26.00	7900	8500	7800	9780	5280	7530	8230.47	2.07	1566	45418	9183	8356	7373	6546	5563	8770	6960	144	2250	500	5270	10	1	28867125	2390	1.78	1.23	12	8.63	4655.00	6723.00	35500	20230414	-76.68	5530	20231212	49.73	35500	-76.68	20230414	5530	49.73	20231212	35500	-76.68	20230414	5530	49.73	20231212	0.72	N	073570	500	144 억		598452	N	N	378	N	00	N
73	20231218	090613	57	100.00	KSQ150		기타제조	N	N	N	N		N	8420	890	2	11.82	4196843180	520443	5.43	7900	8500	7800	9780	5280	7530	8063.98	2.07	1566	-34023	9183	8356	7373	6546	5563	8770	6960	144	2250	500	5270	10	1	28867125	2431	1.81	1.25	12	1.80	4655.00	6723.00	35500	20230414	-76.28	5530	20231212	52.26	35500	-76.28	20230414	5530	52.26	20231212	35500	-76.28	20230414	5530	52.26	20231212	0.72	N	073570	500	144 억		598452	N	N	378	N	00	N
74	20231215	160615	57	100.00	KSQ150		기타제조	N	N	N	N		N	7530	1100	2	17.11	72190266370	9547101	535.11	6450	8200	6390	8350	4510	6430	7561.83	2.40	580	-98237	6983	6706	6363	6086	5743	6845	6225	144	1920	500	4500	10	1	28867125	2174	1.62	1.12	12	33.07	4655.00	6723.00	35500	20230414	-78.79	5530	20231212	36.17	35500	-78.79	20230414	5530	36.17	20231212	35500	-78.79	20230414	5530	36.17	20231212	0.73	N	073570	500	144 억		694079	N	N	377	N	00	N
75	20231215	150618	57	100.00	KSQ150		기타제조	N	N	N	N		N	7570	1140	2	17.73	70293396420	9294460	520.95	6450	8200	6390	8350	4510	6430	7563.26	2.40	580	-92367	6983	6706	6363	6086	5743	6845	6225	144	1920	500	4500	10	1	28867125	2185	1.63	1.13	12	32.20	4655.00	6723.00	35500	20230414	-78.68	5530	20231212	36.89	35500	-78.68	20230414	5530	36.89	20231212	35500	-78.68	20230414	5530	36.89	20231212	0.73	N	073570	500	144 억		694079	N	N	19614	N	00	N
76	20231215	140618	57	100.00	KSQ150		기타제조	N	N	N	N		N	6820	390	2	6.07	64279883070	8473077	474.91	6450	8200	6390	8350	4510	6430	7586.74	2.40	580	-120562	6983	6706	6363	6086	5743	6845	6225	144	1920	500	4500	10	1	28867125	1969	1.47	1.01	12	29.35	4655.00	6723.00	35500	20230414	-80.79	5530	20231212	23.33	35500	-80.79	20230414	5530	23.33	20231212	35500	-80.79	20230414	5530	23.33	20231212	0.73	N	073570	500	144 억		694079	N	N	19614	N	00	N
77	20231215	130614	57	100.00	KSQ150		기타제조	N	N	N	N		N	6840	410	2	6.38	62905335890	8272350	463.66	6450	8200	6390	8350	4510	6430	7604.67	2.40	580	-55179	6983	6706	6363	6086	5743	6845	6225	144	1920	500	4500	10	1	28867125	1975	1.47	1.02	12	28.66	4655.00	6723.00	35500	20230414	-80.73	5530	20231212	23.69	35500	-80.73	20230414	5530	23.69	20231212	35500	-80.73	20230414	5530	23.69	20231212	0.73	N	073570	500	144 억		694079	N	N	19614	N	00	N
78	20231215	120615	57	100.00	KSQ150		기타제조	N	N	N	N		N	7110	680	2	10.58	60010892530	7858508	440.47	6450	8200	6390	8350	4510	6430	7636.84	2.40	580	10001	6983	6706	6363	6086	5743	6845	6225	144	1920	500	4500	10	1	28867125	2052	1.53	1.06	12	27.22	4655.00	6723.00	35500	20230414	-79.97	5530	20231212	28.57	35500	-79.97	20230414	5530	28.57	20231212	35500	-79.97	20230414	5530	28.57	20231212	0.73	N	073570	500	144 억		694079	N	N	19614	N	00	N
79	20231215	110610	57	100.00	KSQ150		기타제조	N	N	N	N		N	7400	970	2	15.09	54693313180	7114249	398.75	6450	8200	6390	8350	4510	6430	7688.33	2.40	580	9950	6983	6706	6363	6086	5743	6845	6225	144	1920	500	4500	10	1	28867125	2136	1.59	1.10	12	24.64	4655.00	6723.00	35500	20230414	-79.15	5530	20231212	33.82	35500	-79.15	20230414	5530	33.82	20231212	35500	-79.15	20230414	5530	33.82	20231212	0.73	N	073570	500	144 억		694079	N	N	19614	N	00	N
80	20231215	100615	57	100.00	KSQ150		기타제조	N	N	N	N		N	7840	1410	2	21.93	46208906510	5996979	336.13	6450	8200	6390	8350	4510	6430	7705.94	2.40	580	-135623	6983	6706	6363	6086	5743	6845	6225	144	1920	500	4500	10	1	28867125	2263	1.68	1.17	12	20.77	4655.00	6723.00	35500	20230414	-77.92	5530	20231212	41.77	35500	-77.92	20230414	5530	41.77	20231212	35500	-77.92	20230414	5530	41.77	20231212	0.73	N	073570	500	144 억		694079	N	N	19614	N	00	N
81	20231215	090616	57	100.00	KSQ150		기타제조	N	N	N	N		N	6520	90	2	1.40	537789230	83231	4.67	6450	6580	6390	8350	4510	6430	6462.46	2.40	580	-23056	6983	6706	6363	6086	5743	6845	6225	144	1920	500	4500	10	1	28867125	1882	1.40	0.97	12	0.29	4655.00	6723.00	35500	20230414	-81.63	5530	20231212	17.90	35500	-81.63	20230414	5530	17.90	20231212	35500	-81.63	20230414	5530	17.90	20231212	0.73	N	073570	500	144 억		694079	N	N	19614	N	00	N
82	20231214	160612	57	100.00	KSQ150		기타제조	N	N	N	N		N	6430	390	2	6.46	11213000960	1763709	230.74	6250	6640	6020	7850	4230	6040	6357.20	1.79	580	233555	6373	6206	6083	5916	5793	6145	5855	144	1810	500	4220	10	1	28867125	1856	1.38	0.96	12	6.11	4655.00	6723.00	35500	20230414	-81.89	5530	20231212	16.27	35500	-81.89	20230414	5530	16.27	20231212	35500	-81.89	20230414	5530	16.27	20231212	0.77	N	073570	500	144 억		517564	N	N	19614	N	00	N
83	20231214	150634	57	100.00	KSQ150		기타제조	N	N	N	N		N	6260	220	2	3.64	10514312320	1654017	216.39	6250	6640	6020	7850	4230	6040	6356.83	1.79	580	195064	6373	6206	6083	5916	5793	6145	5855	144	1810	500	4220	10	1	28867125	1807	1.34	0.93	12	5.73	4655.00	6723.00	35500	20230414	-82.37	5530	20231212	13.20	35500	-82.37	20230414	5530	13.20	20231212	35500	-82.37	20230414	5530	13.20	20231212	0.77	N	073570	500	144 억		517564	N	N	2685	N	00	N
84	20231214	140620	57	100.00	KSQ150		기타제조	N	N	N	N		N	6440	400	2	6.62	9178603730	1443490	188.85	6250	6640	6020	7850	4230	6040	6358.62	1.79	580	172354	6373	6206	6083	5916	5793	6145	5855	144	1810	500	4220	10	1	28867125	1859	1.38	0.96	12	5.00	4655.00	6723.00	35500	20230414	-81.86	5530	20231212	16.46	35500	-81.86	20230414	5530	16.46	20231212	35500	-81.86	20230414	5530	16.46	20231212	0.77	N	073570	500	144 억		517564	N	N	2685	N	00	N
85	20231214	130630	57	100.00	KSQ150		기타제조	N	N	N	N		N	6140	100	2	1.66	3253114380	526588	68.89	6250	6350	6020	7850	4230	6040	6177.72	1.79	580	42298	6373	6206	6083	5916	5793	6145	5855	144	1810	500	4220	10	1	28867125	1772	1.32	0.91	12	1.82	4655.00	6723.00	35500	20230414	-82.70	5530	20231212	11.03	35500	-82.70	20230414	5530	11.03	20231212	35500	-82.70	20230414	5530	11.03	20231212	0.77	N	073570	500	144 억		517564	N	N	2685	N	00	N
86	20231214	120641	57	100.00	KSQ150		기타제조	N	N	N	N		N	6030	-10	5	-0.17	2810435560	453887	59.38	6250	6350	6020	7850	4230	6040	6191.93	1.79	580	23330	6373	6206	6083	5916	5793	6145	5855	144	1810	500	4220	10	1	28867125	1741	1.30	0.90	12	1.57	4655.00	6723.00	35500	20230414	-83.01	5530	20231212	9.04	35500	-83.01	20230414	5530	9.04	20231212	35500	-83.01	20230414	5530	9.04	20231212	0.77	N	073570	500	144 억		517564	N	N	2685	N	00	N
87	20231214	110614	57	100.00	KSQ150		기타제조	N	N	N	N		N	6100	60	2	0.99	2423498080	389893	51.01	6250	6350	6030	7850	4230	6040	6215.80	1.79	580	41512	6373	6206	6083	5916	5793	6145	5855	144	1810	500	4220	10	1	28867125	1761	1.31	0.91	12	1.35	4655.00	6723.00	35500	20230414	-82.82	5530	20231212	10.31	35500	-82.82	20230414	5530	10.31	20231212	35500	-82.82	20230414	5530	10.31	20231212	0.77	N	073570	500	144 억		517564	N	N	2685	N	00	N
88	20231214	100607	57	100.00	KSQ150		기타제조	N	N	N	N		N	6080	40	2	0.66	2056333430	329395	43.09	6250	6350	6040	7850	4230	6040	6242.76	1.79	580	60613	6373	6206	6083	5916	5793	6145	5855	144	1810	500	4220	10	1	28867125	1755	1.31	0.90	12	1.14	4655.00	6723.00	35500	20230414	-82.87	5530	20231212	9.95	35500	-82.87	20230414	5530	9.95	20231212	35500	-82.87	20230414	5530	9.95	20231212	0.77	N	073570	500	144 억		517564	N	N	2685	N	00	N
89	20231214	090547	57	100.00	KSQ150		기타제조	N	N	N	N		N	6260	220	2	3.64	790740160	126110	16.50	6250	6340	6200	7850	4230	6040	6270.24	1.79	580	45143	6373	6206	6083	5916	5793	6145	5855	144	1810	500	4220	10	1	28867125	1807	1.34	0.93	12	0.44	4655.00	6723.00	35500	20230414	-82.37	5530	20231212	13.20	35500	-82.37	20230414	5530	13.20	20231212	35500	-82.37	20230414	5530	13.20	20231212	0.77	N	073570	500	144 억		517564	N	N	2685	N	00	N
90	20231213	160611	57	100.00	KSQ150		기타제조	N	N	N	N		N	6040	-140	5	-2.27	4546368210	747592	35.76	6190	6250	5960	8030	4330	6180	6081.29	1.82	0	-44097	6866	6522	6026	5682	5186	6695	5855	144	1850	500	4320	10	1	28867125	1744	1.30	0.90	12	2.59	4655.00	6723.00	35500	20230414	-82.99	5530	20231212	9.22	35500	-82.99	20230414	5530	9.22	20231212	35500	-82.99	20230414	5530	9.22	20231212	0.70	N	073570	500	144 억		526538	N	N	2685	N	00	N
91	20231213	150624	57	100.00	KSQ150		기타제조	N	N	N	N		N	6030	-150	5	-2.43	4334683750	712453	34.08	6190	6250	5960	8030	4330	6180	6084.09	1.82	0	-39881	6866	6522	6026	5682	5186	6695	5855	144	1850	500	4320	10	1	28867125	1741	1.30	0.90	12	2.47	4655.00	6723.00	35500	20230414	-83.01	5530	20231212	9.04	35500	-83.01	20230414	5530	9.04	20231212	35500	-83.01	20230414	5530	9.04	20231212	0.70	N	073570	500	144 억		526538	N	N	40	N	00	N
92	20231213	140624	57	100.00	KSQ150		기타제조	N	N	N	N		N	6070	-110	5	-1.78	3986688440	655051	31.33	6190	6250	5960	8030	4330	6180	6085.99	1.82	0	-29887	6866	6522	6026	5682	5186	6695	5855	144	1850	500	4320	10	1	28867125	1752	1.30	0.90	12	2.27	4655.00	6723.00	35500	20230414	-82.90	5530	20231212	9.76	35500	-82.90	20230414	5530	9.76	20231212	35500	-82.90	20230414	5530	9.76	20231212	0.70	N	073570	500	144 억		526538	N	N	40	N	00	N
93	20231213	130624	57	100.00	KSQ150		기타제조	N	N	N	N		N	6050	-130	5	-2.10	3729683110	612606	29.30	6190	6250	5960	8030	4330	6180	6088.13	1.82	0	-32053	6866	6522	6026	5682	5186	6695	5855	144	1850	500	4320	10	1	28867125	1746	1.30	0.90	12	2.12	4655.00	6723.00	35500	20230414	-82.96	5530	20231212	9.40	35500	-82.96	20230414	5530	9.40	20231212	35500	-82.96	20230414	5530	9.40	20231212	0.70	N	073570	500	144 억		526538	N	N	40	N	00	N
94	20231213	120622	57	100.00	KSQ150		기타제조	N	N	N	N		N	6180	0	3	0.00	3211431120	527749	25.24	6190	6250	5960	8030	4330	6180	6085.04	1.82	0	-39154	6866	6522	6026	5682	5186	6695	5855	144	1850	500	4320	10	1	28867125	1784	1.33	0.92	12	1.83	4655.00	6723.00	35500	20230414	-82.59	5530	20231212	11.75	35500	-82.59	20230414	5530	11.75	20231212	35500	-82.59	20230414	5530	11.75	20231212	0.70	N	073570	500	144 억		526538	N	N	40	N	00	N
95	20231213	110624	57	100.00	KSQ150		기타제조	N	N	N	N		N	6170	-10	5	-0.16	2688161240	443314	21.20	6190	6250	5960	8030	4330	6180	6063.63	1.82	0	-17380	6866	6522	6026	5682	5186	6695	5855	144	1850	500	4320	10	1	28867125	1781	1.33	0.92	12	1.54	4655.00	6723.00	35500	20230414	-82.62	5530	20231212	11.57	35500	-82.62	20230414	5530	11.57	20231212	35500	-82.62	20230414	5530	11.57	20231212	0.70	N	073570	500	144 억		526538	N	N	40	N	00	N
96	20231213	100627	57	100.00	KSQ150		기타제조	N	N	N	N		N	6040	-140	5	-2.27	1832946280	301496	14.42	6190	6250	6000	8030	4330	6180	6079.30	1.82	0	6522	6866	6522	6026	5682	5186	6695	5855	144	1850	500	4320	10	1	28867125	1744	1.30	0.90	12	1.04	4655.00	6723.00	35500	20230414	-82.99	5530	20231212	9.22	35500	-82.99	20230414	5530	9.22	20231212	35500	-82.99	20230414	5530	9.22	20231212	0.70	N	073570	500	144 억		526538	N	N	40	N	00	N
97	20231213	090618	57	100.00	KSQ150		기타제조	N	N	N	N		N	6100	-80	5	-1.29	452344160	73424	3.51	6190	6250	6050	8030	4330	6180	6160.55	1.82	0	-12912	6866	6522	6026	5682	5186	6695	5855	144	1850	500	4320	10	1	28867125	1761	1.31	0.91	12	0.25	4655.00	6723.00	35500	20230414	-82.82	5530	20231212	10.31	35500	-82.82	20230414	5530	10.31	20231212	35500	-82.82	20230414	5530	10.31	20231212	0.70	N	073570	500	144 억		526538	N	N	40	N	00	N
98	20231212	160557	54	100.00	KSQ150	신저가	기타제조	N	N	N	N		N	6180	530	2	9.38	12330361430	2061448	40.68	5690	6370	5530	7340	3960	5650	5981.24	0.92	0	275744	7236	6442	6026	5232	4816	6235	5025	144	1690	500	3950	10	1	28867125	1784	1.33	0.92	12	7.14	4655.00	6723.00	35500	20230414	-82.59	5530	20231212	11.75	35500	-82.59	20230414	5530	11.75	20231212	35500	-82.59	20230414	5530	11.75	20231212	0.71	N	073570	500	144 억		266627	N	N	40	N	01	N
99	20231212	150603	54	100.00	KSQ150	신저가	기타제조	N	N	N	N		N	6180	530	2	9.38	12053763840	2016643	39.80	5690	6370	5530	7340	3960	5650	5977.23	0.92	0	270896	7236	6442	6026	5232	4816	6235	5025	144	1690	500	3950	10	1	28867125	1784	1.33	0.92	12	6.99	4655.00	6723.00	35500	20230414	-82.59	5530	20231212	11.75	35500	-82.59	20230414	5530	11.75	20231212	35500	-82.59	20230414	5530	11.75	20231212	0.71	N	073570	500	144 억		266627	N	N	315	N	01	N
100	20231212	140534	54	100.00	KSQ150	신저가	기타제조	N	N	N	N		N	6250	600	2	10.62	9750213200	1647066	32.51	5690	6250	5530	7340	3960	5650	5919.84	0.92	0	261306	7236	6442	6026	5232	4816	6235	5025	144	1690	500	3950	10	1	28867125	1804	1.34	0.93	12	5.71	4655.00	6723.00	35500	20230414	-82.39	5530	20231212	13.02	35500	-82.39	20230414	5530	13.02	20231212	35500	-82.39	20230414	5530	13.02	20231212	0.71	N	073570	500	144 억		266627	Y	N	315	N	01	N
101	20231212	130533	54	100.00	KSQ150	신저가	기타제조	N	N	N	N		N	6010	360	2	6.37	6998296430	1201192	23.71	5690	6090	5530	7340	3960	5650	5826.21	0.92	0	178953	7236	6442	6026	5232	4816	6235	5025	144	1690	500	3950	10	1	28867125	1735	1.29	0.89	12	4.16	4655.00	6723.00	35500	20230414	-83.07	5530	20231212	8.68	35500	-83.07	20230414	5530	8.68	20231212	35500	-83.07	20230414	5530	8.68	20231212	0.71	N	073570	500	144 억		266627	N	N	315	N	01	N
102	20231212	120531	54	100.00	KSQ150	신저가	기타제조	N	N	N	N		N	5930	280	2	4.96	6088107320	1049326	20.71	5690	6090	5530	7340	3960	5650	5802.00	0.92	0	127911	7236	6442	6026	5232	4816	6235	5025	144	1690	500	3950	10	1	28867125	1712	1.27	0.88	12	3.64	4655.00	6723.00	35500	20230414	-83.30	5530	20231212	7.23	35500	-83.30	20230414	5530	7.23	20231212	35500	-83.30	20230414	5530	7.23	20231212	0.71	N	073570	500	144 억		266627	N	N	315	N	01	N
103	20231212	110538	54	100.00	KSQ150	신저가	기타제조	N	N	N	N		N	5890	240	2	4.25	4329458500	754446	14.89	5690	5980	5530	7340	3960	5650	5738.66	0.92	0	96249	7236	6442	6026	5232	4816	6235	5025	144	1690	500	3950	10	1	28867125	1700	1.27	0.88	12	2.61	4655.00	6723.00	35500	20230414	-83.41	5530	20231212	6.51	35500	-83.41	20230414	5530	6.51	20231212	35500	-83.41	20230414	5530	6.51	20231212	0.71	N	073570	500	144 억		266627	N	N	315	N	01	N
104	20231212	100559	54	100.00	KSQ150	신저가	기타제조	N	N	N	N		N	5640	-10	5	-0.18	2079324350	368289	7.27	5690	5750	5530	7340	3960	5650	5645.90	0.92	0	45281	7236	6442	6026	5232	4816	6235	5025	144	1690	500	3950	10	1	28867125	1628	1.21	0.84	12	1.28	4655.00	6723.00	35500	20230414	-84.11	5530	20231212	1.99	35500	-84.11	20230414	5530	1.99	20231212	35500	-84.11	20230414	5530	1.99	20231212	0.71	N	073570	500	144 억		266627	N	N	315	N	01	N
105	20231212	090558	54	100.00	KSQ150		기타제조	N	N	N	N		N	5690	40	2	0.71	432115870	76141	1.50	5690	5730	5630	7340	3960	5650	5675.39	0.92	0	15170	7236	6442	6026	5232	4816	6235	5025	144	1690	500	3950	10	1	28867125	1643	1.22	0.85	12	0.26	4655.00	6723.00	35500	20230414	-83.97	5610	20231211	1.43	35500	-83.97	20230414	5610	1.43	20231211	35500	-83.97	20230414	5610	1.43	20231211	0.71	N	073570	500	144 억		266627	N	N	315	N	01	N
106	20231211	160600	57	100.00	KSQ150	신저가	기타제조	N	N	N	N		N	5650	-1010	5	-15.17	19205487920	3218889	386.27	6820	6820	5610	8650	4670	6660	5956.24	1.09	-70475	-123476	7173	6916	6573	6316	5973	7045	6445	144	1990	500	4660	10	1	28867125	1631	1.21	0.84	12	11.15	4655.00	6723.00	35500	20230414	-84.08	5610	20231211	0.71	35500	-84.08	20230414	5610	0.71	20231211	35500	-84.08	20230414	5610	0.71	20231211	0.70	N	073570	500	144 억		314662	N	N	315	N	00	N
107	20231211	150557	57	100.00	KSQ150	신저가	기타제조	N	N	N	N		N	5630	-1030	5	-15.47	18528403880	3098642	371.84	6820	6820	5610	8650	4670	6660	5968.76	1.09	-70475	-124661	7173	6916	6573	6316	5973	7045	6445	144	1990	500	4660	10	1	28867125	1625	1.21	0.84	12	10.73	4655.00	6723.00	35500	20230414	-84.14	5610	20231211	0.36	35500	-84.14	20230414	5610	0.36	20231211	35500	-84.14	20230414	5610	0.36	20231211	0.70	N	073570	500	144 억		314662	N	N	0	N	00	N
108	20231211	140557	57	100.00	KSQ150	신저가	기타제조	N	N	N	N		N	5730	-930	5	-13.96	15683523390	2595543	311.47	6820	6820	5700	8650	4670	6660	6030.79	1.09	-70475	-120312	7173	6916	6573	6316	5973	7045	6445	144	1990	500	4660	10	1	28867125	1654	1.23	0.85	12	8.99	4655.00	6723.00	35500	20230414	-83.86	5700	20231211	0.53	35500	-83.86	20230414	5700	0.53	20231211	35500	-83.86	20230414	5700	0.53	20231211	0.70	N	073570	500	144 억		314662	N	N	0	N	00	N
109	20231211	130559	57	100.00	KSQ150	신저가	기타제조	N	N	N	N		N	5930	-730	5	-10.96	13478476400	2216721	266.01	6820	6820	5880	8650	4670	6660	6067.47	1.09	-70475	-126307	7173	6916	6573	6316	5973	7045	6445	144	1990	500	4660	10	1	28867125	1712	1.27	0.88	12	7.68	4655.00	6723.00	35500	20230414	-83.30	5880	20231211	0.85	35500	-83.30	20230414	5880	0.85	20231211	35500	-83.30	20230414	5880	0.85	20231211	0.70	N	073570	500	144 억		314662	N	N	0	N	00	N
110	20231211	120558	57	100.00	KSQ150	신저가	기타제조	N	N	N	N		N	5900	-760	5	-11.41	11783807200	1930157	231.62	6820	6820	5890	8650	4670	6660	6090.88	1.09	-70475	-111512	7173	6916	6573	6316	5973	7045	6445	144	1990	500	4660	10	1	28867125	1703	1.27	0.88	12	6.69	4655.00	6723.00	35500	20230414	-83.38	5890	20231211	0.17	35500	-83.38	20230414	5890	0.17	20231211	35500	-83.38	20230414	5890	0.17	20231211	0.70	N	073570	500	144 억		314662	N	N	0	N	00	N
111	20231211	110556	57	100.00	KSQ150	신저가	기타제조	N	N	N	N		N	5990	-670	5	-10.06	10005566080	1631927	195.83	6820	6820	5890	8650	4670	6660	6115.02	1.09	-70475	-106881	7173	6916	6573	6316	5973	7045	6445	144	1990	500	4660	10	1	28867125	1729	1.29	0.89	12	5.65	4655.00	6723.00	35500	20230414	-83.13	5890	20231211	1.70	35500	-83.13	20230414	5890	1.70	20231211	35500	-83.13	20230414	5890	1.70	20231211	0.70	N	073570	500	144 억		314662	N	N	0	N	00	N
112	20231211	100555	57	100.00	KSQ150		기타제조	N	N	N	N		N	6060	-600	5	-9.01	6527942120	1051774	126.21	6820	6820	5980	8650	4670	6660	6184.80	1.09	-70475	-90155	7173	6916	6573	6316	5973	7045	6445	144	1990	500	4660	10	1	28867125	1749	1.30	0.90	12	3.64	4655.00	6723.00	35500	20230414	-82.93	5910	20231206	2.54	35500	-82.93	20230414	5910	2.54	20231206	35500	-82.93	20230414	5910	2.54	20231206	0.70	N	073570	500	144 억		314662	N	N	0	N	00	N
113	20231211	090554	57	100.00	KSQ150		기타제조	N	N	N	N		N	6200	-460	5	-6.91	1485699830	228761	27.45	6820	6820	6180	8650	4670	6660	6450.33	1.09	-70475	-11445	7173	6916	6573	6316	5973	7045	6445	144	1990	500	4660	10	1	28867125	1790	1.33	0.92	12	0.79	4655.00	6723.00	35500	20230414	-82.54	5910	20231206	4.91	35500	-82.54	20230414	5910	4.91	20231206	35500	-82.54	20230414	5910	4.91	20231206	0.70	N	073570	500	144 억		314662	N	N	0	N	00	N
114	20231208	160550	57	100.00	KSQ150		기타제조	N	N	N	N		N	6660	520	2	8.47	5408476400	822867	247.69	6300	6830	6230	7980	4300	6140	6572.62	1.09	-1972	80459	6666	6402	6266	6002	5866	6335	5935	144	1840	500	4290	10	1	28867125	1923	1.43	0.99	12	2.85	4655.00	6723.00	35500	20230414	-81.24	5910	20231206	12.69	35500	-81.24	20230414	5910	12.69	20231206	35500	-81.24	20230414	3900	70.77	20221208	0.72	N	073570	500	144 억		314372	N	N	0	N	00	N
115	20231208	150552	57	100.00	KSQ150		기타제조	N	N	N	N		N	6660	520	2	8.47	5188099430	789700	237.70	6300	6830	6230	7980	4300	6140	6569.71	1.09	-1972	81268	6666	6402	6266	6002	5866	6335	5935	144	1840	500	4290	10	1	28867125	1923	1.43	0.99	12	2.74	4655.00	6723.00	35500	20230414	-81.24	5910	20231206	12.69	35500	-81.24	20230414	5910	12.69	20231206	35500	-81.24	20230414	3900	70.77	20221208	0.72	N	073570	500	144 억		314372	N	N	0	N	00	N
116	20231208	140550	57	100.00	KSQ150		기타제조	N	N	N	N		N	6640	500	2	8.14	3735752590	573478	172.62	6300	6800	6230	7980	4300	6140	6514.20	1.09	-1972	67567	6666	6402	6266	6002	5866	6335	5935	144	1840	500	4290	10	1	28867125	1917	1.43	0.99	12	1.99	4655.00	6723.00	35500	20230414	-81.30	5910	20231206	12.35	35500	-81.30	20230414	5910	12.35	20231206	35500	-81.30	20230414	3900	70.26	20221208	0.72	N	073570	500	144 억		314372	N	N	0	N	00	N
117	20231208	130551	57	100.00	KSQ150		기타제조	N	N	N	N		N	6570	430	2	7.00	3396717440	521861	157.08	6300	6800	6230	7980	4300	6140	6508.85	1.09	-1972	59807	6666	6402	6266	6002	5866	6335	5935	144	1840	500	4290	10	1	28867125	1897	1.41	0.98	12	1.81	4655.00	6723.00	35500	20230414	-81.49	5910	20231206	11.17	35500	-81.49	20230414	5910	11.17	20231206	35500	-81.49	20230414	3900	68.46	20221208	0.72	N	073570	500	144 억		314372	N	N	0	N	00	N
118	20231208	120547	57	100.00	KSQ150		기타제조	N	N	N	N		N	6490	350	2	5.70	3119608420	479603	144.36	6300	6800	6230	7980	4300	6140	6504.56	1.09	-1972	56571	6666	6402	6266	6002	5866	6335	5935	144	1840	500	4290	10	1	28867125	1873	1.39	0.97	12	1.66	4655.00	6723.00	35500	20230414	-81.72	5910	20231206	9.81	35500	-81.72	20230414	5910	9.81	20231206	35500	-81.72	20230414	3900	66.41	20221208	0.72	N	073570	500	144 억		314372	N	N	0	N	00	N
119	20231208	110546	57	100.00	KSQ150		기타제조	N	N	N	N		N	6370	230	2	3.75	1199341120	188574	56.76	6300	6450	6230	7980	4300	6140	6360.06	1.09	-1972	36605	6666	6402	6266	6002	5866	6335	5935	144	1840	500	4290	10	1	28867125	1839	1.37	0.95	12	0.65	4655.00	6723.00	35500	20230414	-82.06	5910	20231206	7.78	35500	-82.06	20230414	5910	7.78	20231206	35500	-82.06	20230414	3900	63.33	20221208	0.72	N	073570	500	144 억		314372	N	N	0	N	00	N
120	20231208	100553	57	100.00	KSQ150		기타제조	N	N	N	N		N	6340	200	2	3.26	732925890	115626	34.80	6300	6450	6230	7980	4300	6140	6338.76	1.09	-1972	22373	6666	6402	6266	6002	5866	6335	5935	144	1840	500	4290	10	1	28867125	1830	1.36	0.94	12	0.40	4655.00	6723.00	35500	20230414	-82.14	5910	20231206	7.28	35500	-82.14	20230414	5910	7.28	20231206	35500	-82.14	20230414	3900	62.56	20221208	0.72	N	073570	500	144 억		314372	N	N	0	N	00	N
121	20231208	090545	57	100.00	KSQ150		기타제조	N	N	N	N		N	6310	170	2	2.77	107767550	17160	5.17	6300	6310	6230	7980	4300	6140	6280.16	1.09	-1972	3216	6666	6402	6266	6002	5866	6335	5935	144	1840	500	4290	10	1	28867125	1822	1.36	0.94	12	0.06	4655.00	6723.00	35500	20230414	-82.23	5910	20231206	6.77	35500	-82.23	20230414	5910	6.77	20231206	35500	-82.23	20230414	3900	61.79	20221208	0.72	N	073570	500	144 억		314372	N	N	0	N	00	N
122	20231207	160548	57	100.00	KSQ150		기타제조	N	N	N	N		N	6140	-70	5	-1.13	2085581180	331162	145.39	6300	6530	6130	8070	4350	6210	6297.77	1.23	-1972	-40902	6410	6310	6110	6010	5810	6360	6060	144	1860	500	4340	10	1	28867125	1772	1.32	0.91	12	1.15	4655.00	6723.00	35500	20230414	-82.70	5910	20231206	3.89	35500	-82.70	20230414	5910	3.89	20231206	35500	-82.70	20230414	3900	57.44	20221207	0.71	N	073570	500	144 억		354966	N	N	0	N	00	N
123	20231207	150548	57	100.00	KSQ150		기타제조	N	N	N	N		N	6180	-30	5	-0.48	1994153520	316283	138.86	6300	6530	6130	8070	4350	6210	6304.97	1.23	-1972	-39377	6410	6310	6110	6010	5810	6360	6060	144	1860	500	4340	10	1	28867125	1784	1.33	0.92	12	1.10	4655.00	6723.00	35500	20230414	-82.59	5910	20231206	4.57	35500	-82.59	20230414	5910	4.57	20231206	35500	-82.59	20230414	3900	58.46	20221207	0.71	N	073570	500	144 억		354966	N	N	0	N	00	N
124	20231207	140545	57	100.00	KSQ150		기타제조	N	N	N	N		N	6170	-40	5	-0.64	1808128700	286128	125.62	6300	6530	6130	8070	4350	6210	6319.30	1.23	-1972	-39491	6410	6310	6110	6010	5810	6360	6060	144	1860	500	4340	10	1	28867125	1781	1.33	0.92	12	0.99	4655.00	6723.00	35500	20230414	-82.62	5910	20231206	4.40	35500	-82.62	20230414	5910	4.40	20231206	35500	-82.62	20230414	3900	58.21	20221207	0.71	N	073570	500	144 억		354966	N	N	0	N	00	N
125	20231207	130546	57	100.00	KSQ150		기타제조	N	N	N	N		N	6240	30	2	0.48	1709934280	270319	118.68	6300	6530	6130	8070	4350	6210	6325.62	1.23	-1972	-30798	6410	6310	6110	6010	5810	6360	6060	144	1860	500	4340	10	1	28867125	1801	1.34	0.93	12	0.94	4655.00	6723.00	35500	20230414	-82.42	5910	20231206	5.58	35500	-82.42	20230414	5910	5.58	20231206	35500	-82.42	20230414	3900	60.00	20221207	0.71	N	073570	500	144 억		354966	N	N	0	N	00	N
126	20231207	120547	57	100.00	KSQ150		기타제조	N	N	N	N		N	6270	60	2	0.97	1642093710	259490	113.92	6300	6530	6130	8070	4350	6210	6328.16	1.23	-1972	-33017	6410	6310	6110	6010	5810	6360	6060	144	1860	500	4340	10	1	28867125	1810	1.35	0.93	12	0.90	4655.00	6723.00	35500	20230414	-82.34	5910	20231206	6.09	35500	-82.34	20230414	5910	6.09	20231206	35500	-82.34	20230414	3900	60.77	20221207	0.71	N	073570	500	144 억		354966	N	N	0	N	00	N
127	20231207	110544	57	100.00	KSQ150		기타제조	N	N	N	N		N	6210	0	3	0.00	1506488820	237897	104.44	6300	6530	6130	8070	4350	6210	6332.53	1.23	-1972	-25363	6410	6310	6110	6010	5810	6360	6060	144	1860	500	4340	10	1	28867125	1793	1.33	0.92	12	0.82	4655.00	6723.00	35500	20230414	-82.51	5910	20231206	5.08	35500	-82.51	20230414	5910	5.08	20231206	35500	-82.51	20230414	3900	59.23	20221207	0.71	N	073570	500	144 억		354966	N	N	0	N	00	N
128	20231207	100542	57	100.00	KSQ150		기타제조	N	N	N	N		N	6240	30	2	0.48	1215804030	190988	83.85	6300	6530	6230	8070	4350	6210	6365.87	1.23	-1972	-18909	6410	6310	6110	6010	5810	6360	6060	144	1860	500	4340	10	1	28867125	1801	1.34	0.93	12	0.66	4655.00	6723.00	35500	20230414	-82.42	5910	20231206	5.58	35500	-82.42	20230414	5910	5.58	20231206	35500	-82.42	20230414	3900	60.00	20221207	0.71	N	073570	500	144 억		354966	N	N	0	N	00	N
129	20231207	090548	57	100.00	KSQ150		기타제조	N	N	N	N		N	6360	150	2	2.42	190375930	30120	13.22	6300	6380	6240	8070	4350	6210	6320.62	1.23	-1972	3014	6410	6310	6110	6010	5810	6360	6060	144	1860	500	4340	10	1	28867125	1836	1.37	0.95	12	0.10	4655.00	6723.00	35500	20230414	-82.08	5910	20231206	7.61	35500	-82.08	20230414	5910	7.61	20231206	35500	-82.08	20230414	3900	63.08	20221207	0.71	N	073570	500	144 억		354966	N	N	0	N	00	N
130	20231206	160538	57	100.00	KSQ150		기타제조	N	N	N	N		N	6210	150	2	2.48	1366524320	224845	92.87	5970	6210	5910	7870	4250	6060	6077.07	1.19	-986	16449	6313	6186	6093	5966	5873	6140	5920	144	1810	500	4240	10	1	28867125	1793	1.33	0.92	12	0.78	4655.00	6723.00	35500	20230414	-82.51	5910	20231206	5.08	35500	-82.51	20230414	5910	5.08	20231206	35500	-82.51	20230414	3900	59.23	20221206	0.71	N	073570	500	144 억		343318	N	N	987	N	00	N
131	20231206	150548	57	100.00	KSQ150		기타제조	N	N	N	N		N	6130	70	2	1.16	1201929230	198194	81.86	5970	6190	5910	7870	4250	6060	6064.41	1.19	-986	13622	6313	6186	6093	5966	5873	6140	5920	144	1810	500	4240	10	1	28867125	1770	1.32	0.91	12	0.69	4655.00	6723.00	35500	20230414	-82.73	5910	20231206	3.72	35500	-82.73	20230414	5910	3.72	20231206	35500	-82.73	20230414	3900	57.18	20221206	0.71	N	073570	500	144 억		343318	N	N	987	N	00	N
132	20231206	140546	57	100.00	KSQ150		기타제조	N	N	N	N		N	6150	90	2	1.49	1092634180	180331	74.48	5970	6190	5910	7870	4250	6060	6059.05	1.19	-986	12990	6313	6186	6093	5966	5873	6140	5920	144	1810	500	4240	10	1	28867125	1775	1.32	0.91	12	0.62	4655.00	6723.00	35500	20230414	-82.68	5910	20231206	4.06	35500	-82.68	20230414	5910	4.06	20231206	35500	-82.68	20230414	3900	57.69	20221206	0.71	N	073570	500	144 억		343318	N	N	987	N	00	N
133	20231206	130541	57	100.00	KSQ150		기타제조	N	N	N	N		N	6160	100	2	1.65	996844400	164762	68.05	5970	6190	5910	7870	4250	6060	6050.21	1.19	-986	15314	6313	6186	6093	5966	5873	6140	5920	144	1810	500	4240	10	1	28867125	1778	1.32	0.92	12	0.57	4655.00	6723.00	35500	20230414	-82.65	5910	20231206	4.23	35500	-82.65	20230414	5910	4.23	20231206	35500	-82.65	20230414	3900	57.95	20221206	0.71	N	073570	500	144 억		343318	N	N	987	N	00	N
134	20231206	120537	57	100.00	KSQ150		기타제조	N	N	N	N		N	6180	120	2	1.98	885635500	146691	60.59	5970	6190	5910	7870	4250	6060	6037.42	1.19	-986	14373	6313	6186	6093	5966	5873	6140	5920	144	1810	500	4240	10	1	28867125	1784	1.33	0.92	12	0.51	4655.00	6723.00	35500	20230414	-82.59	5910	20231206	4.57	35500	-82.59	20230414	5910	4.57	20231206	35500	-82.59	20230414	3900	58.46	20221206	0.71	N	073570	500	144 억		343318	N	N	987	N	00	N
135	20231206	110548	57	100.00	KSQ150		기타제조	N	N	N	N		N	6110	50	2	0.83	680008760	113189	46.75	5970	6130	5910	7870	4250	6060	6007.73	1.19	-986	19372	6313	6186	6093	5966	5873	6140	5920	144	1810	500	4240	10	1	28867125	1764	1.31	0.91	12	0.39	4655.00	6723.00	35500	20230414	-82.79	5910	20231206	3.38	35500	-82.79	20230414	5910	3.38	20231206	35500	-82.79	20230414	3900	56.67	20221206	0.71	N	073570	500	144 억		343318	N	N	987	N	00	N
136	20231206	100544	57	100.00	KSQ150		기타제조	N	N	N	N		N	6000	-60	5	-0.99	469536130	78462	32.41	5970	6040	5910	7870	4250	6060	5984.25	1.19	-986	12001	6313	6186	6093	5966	5873	6140	5920	144	1810	500	4240	10	1	28867125	1732	1.29	0.89	12	0.27	4655.00	6723.00	35500	20230414	-83.10	5910	20231206	1.52	35500	-83.10	20230414	5910	1.52	20231206	35500	-83.10	20230414	3900	53.85	20221206	0.71	N	073570	500	144 억		343318	N	N	987	N	00	N
137	20231206	090542	57	100.00	KSQ150		기타제조	N	N	N	N		N	5960	-100	5	-1.65	93167250	15586	6.44	5970	6040	5960	7870	4250	6060	5977.62	1.19	-986	3261	6313	6186	6093	5966	5873	6140	5920	144	1810	500	4240	10	1	28867125	1720	1.28	0.89	12	0.05	4655.00	6723.00	35500	20230414	-83.21	5960	20231206	0.00	35500	-83.21	20230414	5960	0.00	20231206	35500	-83.21	20230414	3900	52.82	20221206	0.71	N	073570	500	144 억		343318	N	N	987	N	00	N
138	20231205	160545	57	100.00	KSQ150		기타제조	N	N	N	N		N	6060	-220	5	-3.50	1456458800	239159	72.17	6180	6220	6000	8160	4400	6280	6089.93	1.19	-3480	3200	6780	6530	6360	6110	5940	6445	6025	144	1880	500	4390	10	1	28867125	1749	1.30	0.90	12	0.83	4655.00	6723.00	35500	20230414	-82.93	6000	20231205	1.00	35500	-82.93	20230414	6000	1.00	20231205	35500	-82.93	20230414	3900	55.38	20221205	0.71	N	073570	500	144 억		344307	N	N	987	N	00	N
139	20231205	150543	57	100.00	KSQ150		기타제조	N	N	N	N		N	6000	-280	5	-4.46	1373861400	225466	68.04	6180	6220	6000	8160	4400	6280	6093.43	1.19	-3480	-821	6780	6530	6360	6110	5940	6445	6025	144	1880	500	4390	10	1	28867125	1732	1.29	0.89	12	0.78	4655.00	6723.00	35500	20230414	-83.10	6000	20231205	0.00	35500	-83.10	20230414	6000	0.00	20231205	35500	-83.10	20230414	3900	53.85	20221205	0.71	N	073570	500	144 억		344307	N	N	210	N	00	N
140	20231205	140544	57	100.00	KSQ150		기타제조	N	N	N	N		N	6040	-240	5	-3.82	1153349340	188824	56.98	6180	6220	6030	8160	4400	6280	6108.07	1.19	-3480	-4077	6780	6530	6360	6110	5940	6445	6025	144	1880	500	4390	10	1	28867125	1744	1.30	0.90	12	0.65	4655.00	6723.00	35500	20230414	-82.99	6030	20231205	0.17	35500	-82.99	20230414	6030	0.17	20231205	35500	-82.99	20230414	3900	54.87	20221205	0.71	N	073570	500	144 억		344307	N	N	210	N	00	N
141	20231205	130542	57	100.00	KSQ150		기타제조	N	N	N	N		N	6070	-210	5	-3.34	1019214610	166678	50.30	6180	6220	6060	8160	4400	6280	6114.87	1.19	-3480	-3722	6780	6530	6360	6110	5940	6445	6025	144	1880	500	4390	10	1	28867125	1752	1.30	0.90	12	0.58	4655.00	6723.00	35500	20230414	-82.90	6060	20231205	0.17	35500	-82.90	20230414	6060	0.17	20231205	35500	-82.90	20230414	3900	55.64	20221205	0.71	N	073570	500	144 억		344307	N	N	210	N	00	N
142	20231205	120538	57	100.00	KSQ150		기타제조	N	N	N	N		N	6090	-190	5	-3.03	857136620	140031	42.26	6180	6220	6080	8160	4400	6280	6121.05	1.19	-3480	-97	6780	6530	6360	6110	5940	6445	6025	144	1880	500	4390	10	1	28867125	1758	1.31	0.91	12	0.49	4655.00	6723.00	35500	20230414	-82.85	6080	20231205	0.16	35500	-82.85	20230414	6080	0.16	20231205	35500	-82.85	20230414	3900	56.15	20221205	0.71	N	073570	500	144 억		344307	N	N	210	N	00	N
143	20231205	110538	57	100.00	KSQ150		기타제조	N	N	N	N		N	6120	-160	5	-2.55	700278290	114319	34.50	6180	6220	6090	8160	4400	6280	6125.65	1.19	-3480	3821	6780	6530	6360	6110	5940	6445	6025	144	1880	500	4390	10	1	28867125	1767	1.31	0.91	12	0.40	4655.00	6723.00	35500	20230414	-82.76	6090	20231205	0.49	35500	-82.76	20230414	6090	0.49	20231205	35500	-82.76	20230414	3900	56.92	20221205	0.71	N	073570	500	144 억		344307	N	N	210	N	00	N
144	20231205	100540	57	100.00	KSQ150		기타제조	N	N	N	N		N	6120	-160	5	-2.55	495267120	80821	24.39	6180	6220	6100	8160	4400	6280	6127.95	1.19	-3480	1854	6780	6530	6360	6110	5940	6445	6025	144	1880	500	4390	10	1	28867125	1767	1.31	0.91	12	0.28	4655.00	6723.00	35500	20230414	-82.76	6100	20231205	0.33	35500	-82.76	20230414	6100	0.33	20231205	35500	-82.76	20230414	3900	56.92	20221205	0.71	N	073570	500	144 억		344307	N	N	210	N	00	N
145	20231205	090538	57	100.00	KSQ150		기타제조	N	N	N	N		N	6130	-150	5	-2.39	61367320	9951	3.00	6180	6220	6120	8160	4400	6280	6166.95	1.19	-3480	160	6780	6530	6360	6110	5940	6445	6025	144	1880	500	4390	10	1	28867125	1770	1.32	0.91	12	0.03	4655.00	6723.00	35500	20230414	-82.73	6120	20231205	0.16	35500	-82.73	20230414	6120	0.16	20231205	35500	-82.73	20230414	3900	57.18	20221205	0.71	N	073570	500	144 억		344307	N	N	210	N	00	N
146	20231204	160538	57	100.00	KSQ150		기타제조	N	N	N	N		N	6280	-230	5	-3.53	2083427930	327916	97.43	6550	6610	6190	8460	4560	6510	6353.78	1.11	-2204	30275	6843	6676	6563	6396	6283	6620	6340	144	1950	500	4550	10	1	28867125	1813	1.35	0.93	12	1.14	4655.00	6723.00	35500	20230414	-82.31	6190	20231204	1.45	35500	-82.31	20230414	6190	1.45	20231204	35500	-82.31	20230414	3900	61.03	20221205	0.71	N	073570	500	144 억		321322	N	N	210	N	00	N
147	20231204	150540	57	100.00	KSQ150		기타제조	N	N	N	N		N	6270	-240	5	-3.69	1935317510	304235	90.40	6550	6610	6190	8460	4560	6510	6361.15	1.11	-2204	26275	6843	6676	6563	6396	6283	6620	6340	144	1950	500	4550	10	1	28867125	1810	1.35	0.93	12	1.05	4655.00	6723.00	35500	20230414	-82.34	6190	20231204	1.29	35500	-82.34	20230414	6190	1.29	20231204	35500	-82.34	20230414	3900	60.77	20221205	0.71	N	073570	500	144 억		321322	N	N	1245	N	00	N
148	20231204	140537	57	100.00	KSQ150		기타제조	N	N	N	N		N	6250	-260	5	-3.99	1842086600	289331	85.97	6550	6610	6190	8460	4560	6510	6366.60	1.11	-2204	26552	6843	6676	6563	6396	6283	6620	6340	144	1950	500	4550	10	1	28867125	1804	1.34	0.93	12	1.00	4655.00	6723.00	35500	20230414	-82.39	6190	20231204	0.97	35500	-82.39	20230414	6190	0.97	20231204	35500	-82.39	20230414	3900	60.26	20221205	0.71	N	073570	500	144 억		321322	N	N	1245	N	00	N
149	20231204	130535	57	100.00	KSQ150		기타제조	N	N	N	N		N	6260	-250	5	-3.84	1723092140	270316	80.32	6550	6610	6190	8460	4560	6510	6374.25	1.11	-2204	21230	6843	6676	6563	6396	6283	6620	6340	144	1950	500	4550	10	1	28867125	1807	1.34	0.93	12	0.94	4655.00	6723.00	35500	20230414	-82.37	6190	20231204	1.13	35500	-82.37	20230414	6190	1.13	20231204	35500	-82.37	20230414	3900	60.51	20221205	0.71	N	073570	500	144 억		321322	N	N	1245	N	00	N
150	20231204	120534	57	100.00	KSQ150		기타제조	N	N	N	N		N	6280	-230	5	-3.53	1529798570	239376	71.13	6550	6610	6190	8460	4560	6510	6390.67	1.11	-2204	23449	6843	6676	6563	6396	6283	6620	6340	144	1950	500	4550	10	1	28867125	1813	1.35	0.93	12	0.83	4655.00	6723.00	35500	20230414	-82.31	6190	20231204	1.45	35500	-82.31	20230414	6190	1.45	20231204	35500	-82.31	20230414	3900	61.03	20221205	0.71	N	073570	500	144 억		321322	N	N	1245	N	00	N
151	20231204	110537	57	100.00	KSQ150		기타제조	N	N	N	N		N	6220	-290	5	-4.45	1308316030	203911	60.59	6550	6610	6190	8460	4560	6510	6416.01	1.11	-2204	12455	6843	6676	6563	6396	6283	6620	6340	144	1950	500	4550	10	1	28867125	1796	1.34	0.93	12	0.71	4655.00	6723.00	35500	20230414	-82.48	6190	20231204	0.48	35500	-82.48	20230414	6190	0.48	20231204	35500	-82.48	20230414	3900	59.49	20221205	0.71	N	073570	500	144 억		321322	N	N	1245	N	00	N
152	20231204	100536	57	100.00	KSQ150		기타제조	N	N	N	N		N	6480	-30	5	-0.46	574716230	88050	26.16	6550	6610	6470	8460	4560	6510	6527.20	1.11	-2204	-1747	6843	6676	6563	6396	6283	6620	6340	144	1950	500	4550	10	1	28867125	1871	1.39	0.96	12	0.31	4655.00	6723.00	35500	20230414	-81.75	6450	20231201	0.47	35500	-81.75	20230414	6450	0.47	20231201	35500	-81.75	20230414	3900	66.15	20221205	0.71	N	073570	500	144 억		321322	N	N	1245	N	00	N
153	20231204	090536	57	100.00	KSQ150		기타제조	N	N	N	N		N	6570	60	2	0.92	209455940	31923	9.49	6550	6610	6480	8460	4560	6510	6561.63	1.11	-2204	-2413	6843	6676	6563	6396	6283	6620	6340	144	1950	500	4550	10	1	28867125	1897	1.41	0.98	12	0.11	4655.00	6723.00	35500	20230414	-81.49	6450	20231201	1.86	35500	-81.49	20230414	6450	1.86	20231201	35500	-81.49	20230414	3900	68.46	20221205	0.71	N	073570	500	144 억		321322	N	N	1245	N	00	N
154	20231201	160536	57	100.00	KSQ150		기타제조	N	N	N	N		N	6510	-180	5	-2.69	2178433450	333687	52.02	6710	6730	6450	8690	4690	6690	6528.38	1.32	-2088	-68190	7263	6976	6773	6486	6283	6875	6385	144	2000	500	4680	10	1	28867125	1879	1.40	0.97	12	1.16	4655.00	6723.00	35500	20230414	-81.66	6450	20231201	0.93	35500	-81.66	20230414	6450	0.93	20231201	35500	-81.66	20230414	3900	66.92	20221201	0.72	N	073570	500	144 억		380719	N	N	1245	N	00	N
155	20231201	150535	57	100.00	KSQ150		기타제조	N	N	N	N		N	6490	-200	5	-2.99	2064141580	316064	49.27	6710	6730	6450	8690	4690	6690	6530.77	1.32	-2088	-65903	7263	6976	6773	6486	6283	6875	6385	144	2000	500	4680	10	1	28867125	1873	1.39	0.97	12	1.09	4655.00	6723.00	35500	20230414	-81.72	6450	20231201	0.62	35500	-81.72	20230414	6450	0.62	20231201	35500	-81.72	20230414	3900	66.41	20221201	0.72	N	073570	500	144 억		380719	N	N	105	N	00	N
156	20231201	140535	57	100.00	KSQ150		기타제조	N	N	N	N		N	6470	-220	5	-3.29	1917330700	293387	45.73	6710	6730	6450	8690	4690	6690	6535.16	1.32	-2088	-60655	7263	6976	6773	6486	6283	6875	6385	144	2000	500	4680	10	1	28867125	1868	1.39	0.96	12	1.02	4655.00	6723.00	35500	20230414	-81.77	6450	20231201	0.31	35500	-81.77	20230414	6450	0.31	20231201	35500	-81.77	20230414	3900	65.90	20221201	0.72	N	073570	500	144 억		380719	N	N	105	N	00	N
157	20231201	130535	57	100.00	KSQ150		기타제조	N	N	N	N		N	6470	-220	5	-3.29	1753423060	268023	41.78	6710	6730	6460	8690	4690	6690	6542.06	1.32	-2088	-57851	7263	6976	6773	6486	6283	6875	6385	144	2000	500	4680	10	1	28867125	1868	1.39	0.96	12	0.93	4655.00	6723.00	35500	20230414	-81.77	6460	20231201	0.15	35500	-81.77	20230414	6460	0.15	20231201	35500	-81.77	20230414	3900	65.90	20221201	0.72	N	073570	500	144 억		380719	N	N	105	N	00	N
158	20231201	120539	57	100.00	KSQ150		기타제조	N	N	N	N		N	6490	-200	5	-2.99	1490605820	227457	35.46	6710	6730	6460	8690	4690	6690	6553.35	1.32	-2088	-42442	7263	6976	6773	6486	6283	6875	6385	144	2000	500	4680	10	1	28867125	1873	1.39	0.97	12	0.79	4655.00	6723.00	35500	20230414	-81.72	6460	20231201	0.46	35500	-81.72	20230414	6460	0.46	20231201	35500	-81.72	20230414	3900	66.41	20221201	0.72	N	073570	500	144 억		380719	N	N	105	N	00	N
159	20231201	110536	57	100.00	KSQ150		기타제조	N	N	N	N		N	6560	-130	5	-1.94	1179633760	179794	28.03	6710	6730	6460	8690	4690	6690	6561.03	1.32	-2088	-50364	7263	6976	6773	6486	6283	6875	6385	144	2000	500	4680	10	1	28867125	1894	1.41	0.98	12	0.62	4655.00	6723.00	35500	20230414	-81.52	6460	20231201	1.55	35500	-81.52	20230414	6460	1.55	20231201	35500	-81.52	20230414	3900	68.21	20221201	0.72	N	073570	500	144 억		380719	N	N	105	N	00	N
160	20231201	100539	57	100.00	KSQ150		기타제조	N	N	N	N		N	6540	-150	5	-2.24	948110240	144404	22.51	6710	6730	6460	8690	4690	6690	6565.68	1.32	-2088	-48376	7263	6976	6773	6486	6283	6875	6385	144	2000	500	4680	10	1	28867125	1888	1.40	0.97	12	0.50	4655.00	6723.00	35500	20230414	-81.58	6460	20231201	1.24	35500	-81.58	20230414	6460	1.24	20231201	35500	-81.58	20230414	3900	67.69	20221201	0.72	N	073570	500	144 억		380719	N	N	105	N	00	N
161	20231201	090533	57	100.00	KSQ150		기타제조	N	N	N	N		N	6660	-30	5	-0.45	124440120	18653	2.91	6710	6730	6600	8690	4690	6690	6671.32	1.32	-2088	-6489	7263	6976	6773	6486	6283	6875	6385	144	2000	500	4680	10	1	28867125	1923	1.43	0.99	12	0.06	4655.00	6723.00	35500	20230414	-81.24	6570	20231130	1.37	35500	-81.24	20230414	6570	1.37	20231130	35500	-81.24	20230414	3900	70.77	20221201	0.72	N	073570	500	144 억		380719	N	N	105	N	00	N