KissMeData/016790/price/prices-20240201.csv

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
20240229,160315,57,100.00,KSQ150,,음식.담배,N,N,N,N, ,N,994,78,2,8.52,76426579446,71097761,689.39,970,1171,956,1190,642,916,1075.01,3.90,0,-2751372,1002,959,929,886,856,944,871,187,274,100,640,1,1,186991564,1859,-0.39,3.30,12,38.02,-2556.00,301.00,15557,20230331,-93.61,899,20240228,10.57,5640,-82.38,20240115,899,10.57,20240228,46650,-97.87,20230331,899,10.57,20240228,0.00,N,016790,100,186 억,,7297758,N,N,11461,N,00,N
20240229,150315,57,100.00,KSQ150,,음식.담배,N,N,N,N, ,N,1005,89,2,9.72,73585705526,68231379,661.60,970,1171,956,1190,642,916,1078.47,3.90,0,-2919270,1002,959,929,886,856,944,871,187,274,100,640,1,1,186991564,1879,-0.39,3.34,12,36.49,-2556.00,301.00,15557,20230331,-93.54,899,20240228,11.79,5640,-82.18,20240115,899,11.79,20240228,46650,-97.85,20230331,899,11.79,20240228,0.00,N,016790,100,186 억,,7297758,N,N,7092,N,00,N
20240229,140316,57,100.00,KSQ150,,음식.담배,N,N,N,N, ,N,1052,136,2,14.85,67785772313,62607555,607.07,970,1171,956,1190,642,916,1082.71,3.90,0,-2718246,1002,959,929,886,856,944,871,187,274,100,640,1,1,186991564,1967,-0.41,3.50,12,33.48,-2556.00,301.00,15557,20230331,-93.24,899,20240228,17.02,5640,-81.35,20240115,899,17.02,20240228,46650,-97.74,20230331,899,17.02,20240228,0.00,N,016790,100,186 억,,7297758,N,N,7092,N,00,N
20240229,130316,57,100.00,KSQ150,,음식.담배,N,N,N,N, ,N,1067,151,2,16.48,62241467588,57395963,556.53,970,1171,956,1190,642,916,1084.42,3.90,0,-2378456,1002,959,929,886,856,944,871,187,274,100,640,1,1,186991564,1995,-0.42,3.54,12,30.69,-2556.00,301.00,15557,20230331,-93.14,899,20240228,18.69,5640,-81.08,20240115,899,18.69,20240228,46650,-97.71,20230331,899,18.69,20240228,0.00,N,016790,100,186 억,,7297758,N,N,7092,N,00,N
20240229,120317,57,100.00,KSQ150,,음식.담배,N,N,N,N, ,N,1043,127,2,13.86,55076091869,50724749,491.85,970,1171,956,1190,642,916,1085.78,3.90,0,-1919806,1002,959,929,886,856,944,871,187,274,100,640,1,1,186991564,1950,-0.41,3.47,12,27.13,-2556.00,301.00,15557,20230331,-93.30,899,20240228,16.02,5640,-81.51,20240115,899,16.02,20240228,46650,-97.76,20230331,899,16.02,20240228,0.00,N,016790,100,186 억,,7297758,N,N,7092,N,00,N
20240229,110317,57,100.00,KSQ150,,음식.담배,N,N,N,N, ,N,1055,139,2,15.17,51976684876,47778694,463.28,970,1171,956,1190,642,916,1087.86,3.90,0,-1643891,1002,959,929,886,856,944,871,187,274,100,640,1,1,186991564,1973,-0.41,3.50,12,25.55,-2556.00,301.00,15557,20230331,-93.22,899,20240228,17.35,5640,-81.29,20240115,899,17.35,20240228,46650,-97.74,20230331,899,17.35,20240228,0.00,N,016790,100,186 억,,7297758,N,N,7092,N,00,N
20240229,100317,57,100.00,KSQ150,,음식.담배,N,N,N,N, ,N,1068,152,2,16.59,44531473982,40750784,395.14,970,1171,956,1190,642,916,1092.78,3.90,0,-1342269,1002,959,929,886,856,944,871,187,274,100,640,1,1,186991564,1997,-0.42,3.55,12,21.79,-2556.00,301.00,15557,20230331,-93.13,899,20240228,18.80,5640,-81.06,20240115,899,18.80,20240228,46650,-97.71,20230331,899,18.80,20240228,0.00,N,016790,100,186 억,,7297758,N,N,7092,N,00,N
20240229,090316,57,100.00,KSQ150,,음식.담배,N,N,N,N, ,N,998,82,2,8.95,1978792830,2014822,19.54,970,1010,956,1190,642,916,982.12,3.90,0,-160329,1002,959,929,886,856,944,871,187,274,100,640,1,1,186991564,1866,-0.39,3.32,12,1.08,-2556.00,301.00,15557,20230331,-93.58,899,20240228,11.01,5640,-82.30,20240115,899,11.01,20240228,46650,-97.86,20230331,899,11.01,20240228,0.00,N,016790,100,186 억,,7297758,N,N,7092,N,00,N
20240228,160257,57,100.00,KSQ150,신저가,음식.담배,N,N,N,N, ,N,916,-34,5,-3.58,9260989194,10039180,97.00,950,972,899,1235,665,950,922.48,3.63,0,470165,1032,990,968,926,904,980,916,187,285,100,660,1,1,186991564,1713,-0.36,3.04,12,5.37,-2556.00,301.00,15557,20230331,-94.11,899,20240228,1.89,5640,-83.76,20240115,899,1.89,20240228,46650,-98.04,20230331,899,1.89,20240228,0.00,N,016790,100,186 억,,6794628,N,N,7092,N,00,N
20240228,150301,57,100.00,KSQ150,신저가,음식.담배,N,N,N,N, ,N,910,-40,5,-4.21,8854185481,9594342,92.70,950,972,899,1235,665,950,922.85,3.63,0,405306,1032,990,968,926,904,980,916,187,285,100,660,1,1,186991564,1702,-0.36,3.02,12,5.13,-2556.00,301.00,15557,20230331,-94.15,899,20240228,1.22,5640,-83.87,20240115,899,1.22,20240228,46650,-98.05,20230331,899,1.22,20240228,0.00,N,016790,100,186 억,,6794628,N,N,4289,N,00,N
20240228,140316,57,100.00,KSQ150,신저가,음식.담배,N,N,N,N, ,N,915,-35,5,-3.68,8136610028,8808525,85.11,950,972,899,1235,665,950,923.71,3.63,0,402629,1032,990,968,926,904,980,916,187,285,100,660,1,1,186991564,1711,-0.36,3.04,12,4.71,-2556.00,301.00,15557,20230331,-94.12,899,20240228,1.78,5640,-83.78,20240115,899,1.78,20240228,46650,-98.04,20230331,899,1.78,20240228,0.00,N,016790,100,186 억,,6794628,N,N,4289,N,00,N
20240228,130316,57,100.00,KSQ150,신저가,음식.담배,N,N,N,N, ,N,911,-39,5,-4.11,7313317155,7906268,76.39,950,972,899,1235,665,950,925.00,3.63,0,352946,1032,990,968,926,904,980,916,187,285,100,660,1,1,186991564,1703,-0.36,3.03,12,4.23,-2556.00,301.00,15557,20230331,-94.14,899,20240228,1.33,5640,-83.85,20240115,899,1.33,20240228,46650,-98.05,20230331,899,1.33,20240228,0.00,N,016790,100,186 억,,6794628,N,N,4289,N,00,N
20240228,120318,57,100.00,KSQ150,신저가,음식.담배,N,N,N,N, ,N,910,-40,5,-4.21,6519954335,7030686,67.93,950,972,899,1235,665,950,927.35,3.63,0,254043,1032,990,968,926,904,980,916,187,285,100,660,1,1,186991564,1702,-0.36,3.02,12,3.76,-2556.00,301.00,15557,20230331,-94.15,899,20240228,1.22,5640,-83.87,20240115,899,1.22,20240228,46650,-98.05,20230331,899,1.22,20240228,0.00,N,016790,100,186 억,,6794628,N,N,4289,N,00,N
20240228,110304,57,100.00,KSQ150,신저가,음식.담배,N,N,N,N, ,N,909,-41,5,-4.32,5307170681,5695194,55.03,950,972,899,1235,665,950,931.86,3.63,0,182487,1032,990,968,926,904,980,916,187,285,100,660,1,1,186991564,1700,-0.36,3.02,12,3.05,-2556.00,301.00,15557,20230331,-94.16,899,20240228,1.11,5640,-83.88,20240115,899,1.11,20240228,46650,-98.05,20230331,899,1.11,20240228,0.00,N,016790,100,186 억,,6794628,N,N,4289,N,00,N
20240228,100314,57,100.00,KSQ150,신저가,음식.담배,N,N,N,N, ,N,919,-31,5,-3.26,3732611689,3975901,38.42,950,972,899,1235,665,950,938.80,3.63,0,-90614,1032,990,968,926,904,980,916,187,285,100,660,1,1,186991564,1718,-0.36,3.05,12,2.13,-2556.00,301.00,15557,20230331,-94.09,899,20240228,2.22,5640,-83.71,20240115,899,2.22,20240228,46650,-98.03,20230331,899,2.22,20240228,0.00,N,016790,100,186 억,,6794628,N,N,4289,N,00,N
20240228,090316,57,100.00,KSQ150,신저가,음식.담배,N,N,N,N, ,N,951,1,2,0.11,408097182,434646,4.20,950,951,899,1235,665,950,938.86,3.63,0,113236,1032,990,968,926,904,980,916,187,285,100,660,1,1,186991564,1778,-0.37,3.16,12,0.23,-2556.00,301.00,15557,20230331,-93.89,899,20240228,5.78,5640,-83.14,20240115,899,5.78,20240228,46650,-97.96,20230331,899,5.78,20240228,0.00,N,016790,100,186 억,,6794628,N,N,4289,N,00,N
20240227,160317,57,100.00,KSQ150,신저가,음식.담배,N,N,N,N, ,N,950,-51,5,-5.09,9860587245,10219693,81.73,1010,1010,946,1301,701,1001,964.88,3.17,0,822884,1087,1044,1016,973,945,1030,959,187,300,100,700,1,1,186991564,1776,-0.37,3.16,12,5.47,-2556.00,301.00,15557,20230331,-93.89,946,20240227,0.42,5640,-83.16,20240115,946,0.42,20240227,46650,-97.96,20230331,946,0.42,20240227,0.00,N,016790,100,186 억,,5925725,N,N,4289,N,00,N
20240227,150316,57,100.00,KSQ150,신저가,음식.담배,N,N,N,N, ,N,960,-41,5,-4.10,9204047465,9529241,76.21,1010,1010,946,1301,701,1001,965.84,3.17,0,683764,1087,1044,1016,973,945,1030,959,187,300,100,700,1,1,186991564,1795,-0.38,3.19,12,5.10,-2556.00,301.00,15557,20230331,-93.83,946,20240227,1.48,5640,-82.98,20240115,946,1.48,20240227,46650,-97.94,20230331,946,1.48,20240227,0.00,N,016790,100,186 억,,5925725,N,N,3529,N,00,N
20240227,140317,57,100.00,KSQ150,신저가,음식.담배,N,N,N,N, ,N,952,-49,5,-4.90,8414103765,8699485,69.57,1010,1010,946,1301,701,1001,967.16,3.17,0,437194,1087,1044,1016,973,945,1030,959,187,300,100,700,1,1,186991564,1780,-0.37,3.16,12,4.65,-2556.00,301.00,15557,20230331,-93.88,946,20240227,0.63,5640,-83.12,20240115,946,0.63,20240227,46650,-97.96,20230331,946,0.63,20240227,0.00,N,016790,100,186 억,,5925725,N,N,3529,N,00,N
20240227,130255,57,100.00,KSQ150,신저가,음식.담배,N,N,N,N, ,N,951,-50,5,-5.00,7065244042,7288363,58.29,1010,1010,947,1301,701,1001,969.34,3.17,0,374929,1087,1044,1016,973,945,1030,959,187,300,100,700,1,1,186991564,1778,-0.37,3.16,12,3.90,-2556.00,301.00,15557,20230331,-93.89,947,20240227,0.42,5640,-83.14,20240115,947,0.42,20240227,46650,-97.96,20230331,947,0.42,20240227,0.00,N,016790,100,186 억,,5925725,N,N,3529,N,00,N
20240227,120317,57,100.00,KSQ150,신저가,음식.담배,N,N,N,N, ,N,948,-53,5,-5.29,6292593025,6475894,51.79,1010,1010,947,1301,701,1001,971.65,3.17,0,205929,1087,1044,1016,973,945,1030,959,187,300,100,700,1,1,186991564,1773,-0.37,3.15,12,3.46,-2556.00,301.00,15557,20230331,-93.91,947,20240227,0.11,5640,-83.19,20240115,947,0.11,20240227,46650,-97.97,20230331,947,0.11,20240227,0.00,N,016790,100,186 억,,5925725,N,N,3529,N,00,N
20240227,110316,57,100.00,KSQ150,신저가,음식.담배,N,N,N,N, ,N,961,-40,5,-4.00,4843151516,4956964,39.64,1010,1010,958,1301,701,1001,976.99,3.17,0,32315,1087,1044,1016,973,945,1030,959,187,300,100,700,1,1,186991564,1797,-0.38,3.19,12,2.65,-2556.00,301.00,15557,20230331,-93.82,958,20240227,0.31,5640,-82.96,20240115,958,0.31,20240227,46650,-97.94,20230331,958,0.31,20240227,0.00,N,016790,100,186 억,,5925725,N,N,3529,N,00,N
20240227,100316,57,100.00,KSQ150,신저가,음식.담배,N,N,N,N, ,N,990,-11,5,-1.10,2980561939,3031584,24.24,1010,1010,967,1301,701,1001,983.11,3.17,0,170579,1087,1044,1016,973,945,1030,959,187,300,100,700,1,1,186991564,1851,-0.39,3.29,12,1.62,-2556.00,301.00,15557,20230331,-93.64,967,20240227,2.38,5640,-82.45,20240115,967,2.38,20240227,46650,-97.88,20230331,967,2.38,20240227,0.00,N,016790,100,186 억,,5925725,N,N,3529,N,00,N
20240227,090315,57,100.00,KSQ150,,음식.담배,N,N,N,N, ,N,1003,2,2,0.20,295620580,294973,2.36,1010,1010,995,1301,701,1001,1002.24,3.17,0,-78091,1087,1044,1016,973,945,1030,959,187,300,100,700,1,1,186991564,1876,-0.39,3.33,12,0.16,-2556.00,301.00,15557,20230331,-93.55,988,20240226,1.52,5640,-82.22,20240115,988,1.52,20240226,46650,-97.85,20230331,988,1.52,20240226,0.00,N,016790,100,186 억,,5925725,N,N,3529,N,00,N
20240226,160314,57,100.00,KSQ150,신저가,음식.담배,N,N,N,N, ,N,1001,-49,5,-4.67,12490615764,12347647,59.94,1040,1059,988,1365,735,1050,1011.56,3.02,0,281639,1193,1121,1073,1001,953,1097,977,187,315,100,730,1,1,186991564,1872,-0.39,3.33,12,6.60,-2556.00,301.00,15557,20230331,-93.57,988,20240226,1.32,5640,-82.25,20240115,988,1.32,20240226,46650,-97.85,20230331,988,1.32,20240226,0.00,N,016790,100,186 억,,5645504,N,N,3529,N,00,N
20240226,150315,57,100.00,KSQ150,신저가,음식.담배,N,N,N,N, ,N,1002,-48,5,-4.57,11790354842,11648242,56.54,1040,1059,988,1365,735,1050,1012.17,3.02,0,97185,1193,1121,1073,1001,953,1097,977,187,315,100,730,1,1,186991564,1874,-0.39,3.33,12,6.23,-2556.00,301.00,15557,20230331,-93.56,988,20240226,1.42,5640,-82.23,20240115,988,1.42,20240226,46650,-97.85,20230331,988,1.42,20240226,0.00,N,016790,100,186 억,,5645504,N,N,5637,N,00,N
20240226,140314,57,100.00,KSQ150,신저가,음식.담배,N,N,N,N, ,N,1009,-41,5,-3.90,10879288542,10740636,52.14,1040,1059,988,1365,735,1050,1012.87,3.02,0,-64192,1193,1121,1073,1001,953,1097,977,187,315,100,730,1,1,186991564,1887,-0.39,3.35,12,5.74,-2556.00,301.00,15557,20230331,-93.51,988,20240226,2.13,5640,-82.11,20240115,988,2.13,20240226,46650,-97.84,20230331,988,2.13,20240226,0.00,N,016790,100,186 억,,5645504,N,N,5637,N,00,N
20240226,130314,57,100.00,KSQ150,신저가,음식.담배,N,N,N,N, ,N,1013,-37,5,-3.52,9953946392,9822905,47.68,1040,1059,988,1365,735,1050,1013.30,3.02,0,-233529,1193,1121,1073,1001,953,1097,977,187,315,100,730,1,1,186991564,1894,-0.40,3.37,12,5.25,-2556.00,301.00,15557,20230331,-93.49,988,20240226,2.53,5640,-82.04,20240115,988,2.53,20240226,46650,-97.83,20230331,988,2.53,20240226,0.00,N,016790,100,186 억,,5645504,N,N,5637,N,00,N
20240226,120313,57,100.00,KSQ150,신저가,음식.담배,N,N,N,N, ,N,991,-59,5,-5.62,7374298722,7245112,35.17,1040,1059,990,1365,735,1050,1017.78,3.02,0,-583931,1193,1121,1073,1001,953,1097,977,187,315,100,730,1,1,186991564,1853,-0.39,3.29,12,3.87,-2556.00,301.00,15557,20230331,-93.63,990,20240226,0.10,5640,-82.43,20240115,990,0.10,20240226,46650,-97.88,20230331,990,0.10,20240226,0.00,N,016790,100,186 억,,5645504,N,N,5637,N,00,N
20240226,110313,57,100.00,KSQ150,신저가,음식.담배,N,N,N,N, ,N,1009,-41,5,-3.90,4876863195,4761516,23.11,1040,1059,1008,1365,735,1050,1024.17,3.02,0,-231015,1193,1121,1073,1001,953,1097,977,187,315,100,730,1,1,186991564,1887,-0.39,3.35,12,2.55,-2556.00,301.00,15557,20230331,-93.51,1008,20240226,0.10,5640,-82.11,20240115,1008,0.10,20240226,46650,-97.84,20230331,1008,0.10,20240226,0.00,N,016790,100,186 억,,5645504,N,N,5637,N,00,N
20240226,100310,57,100.00,KSQ150,신저가,음식.담배,N,N,N,N, ,N,1019,-31,5,-2.95,3136617838,3043158,14.77,1040,1059,1014,1365,735,1050,1030.64,3.02,0,-258793,1193,1121,1073,1001,953,1097,977,187,315,100,730,1,1,186991564,1905,-0.40,3.39,12,1.63,-2556.00,301.00,15557,20230331,-93.45,1014,20240226,0.49,5640,-81.93,20240115,1014,0.49,20240226,46650,-97.82,20230331,1014,0.49,20240226,0.00,N,016790,100,186 억,,5645504,N,N,5637,N,00,N
20240226,090309,57,100.00,KSQ150,,음식.담배,N,N,N,N, ,N,1042,-8,5,-0.76,507432704,485162,2.35,1040,1059,1036,1365,735,1050,1045.81,3.02,0,23511,1193,1121,1073,1001,953,1097,977,187,315,100,730,1,1,186991564,1948,-0.41,3.46,12,0.26,-2556.00,301.00,15557,20230331,-93.30,1025,20240223,1.66,5640,-81.52,20240115,1025,1.66,20240223,46650,-97.77,20230331,1025,1.66,20240223,0.00,N,016790,100,186 억,,5645504,N,N,5637,N,00,N
20240223,160312,57,100.00,KSQ150,신저가,음식.담배,N,N,N,N, ,N,1050,-71,5,-6.33,21499458096,20248996,90.98,1100,1145,1025,1457,785,1121,1061.74,2.11,0,1569637,1275,1198,1158,1081,1041,1178,1061,187,336,100,780,1,1,186991564,1963,-0.41,3.49,12,10.83,-2556.00,301.00,15557,20230331,-93.25,1025,20240223,2.44,5640,-81.38,20240115,1025,2.44,20240223,46650,-97.75,20230331,1025,2.44,20240223,0.00,N,016790,100,186 억,,3947843,N,N,5637,N,00,N
20240223,150310,57,100.00,KSQ150,신저가,음식.담배,N,N,N,N, ,N,1047,-74,5,-6.60,20676735044,19463106,87.45,1100,1145,1025,1457,785,1121,1062.34,2.11,0,1500896,1275,1198,1158,1081,1041,1178,1061,187,336,100,780,1,1,186991564,1958,-0.41,3.48,12,10.41,-2556.00,301.00,15557,20230331,-93.27,1025,20240223,2.15,5640,-81.44,20240115,1025,2.15,20240223,46650,-97.76,20230331,1025,2.15,20240223,0.00,N,016790,100,186 억,,3947843,N,N,4518,N,00,N
20240223,140309,57,100.00,KSQ150,신저가,음식.담배,N,N,N,N, ,N,1064,-57,5,-5.08,19050823584,17923546,80.54,1100,1145,1025,1457,785,1121,1062.88,2.11,0,1611588,1275,1198,1158,1081,1041,1178,1061,187,336,100,780,1,1,186991564,1990,-0.42,3.53,12,9.59,-2556.00,301.00,15557,20230331,-93.16,1025,20240223,3.80,5640,-81.13,20240115,1025,3.80,20240223,46650,-97.72,20230331,1025,3.80,20240223,0.00,N,016790,100,186 억,,3947843,N,N,4518,N,00,N
20240223,130310,57,100.00,KSQ150,신저가,음식.담배,N,N,N,N, ,N,1047,-74,5,-6.60,16622297965,15644808,70.30,1100,1145,1025,1457,785,1121,1062.46,2.11,0,1371789,1275,1198,1158,1081,1041,1178,1061,187,336,100,780,1,1,186991564,1958,-0.41,3.48,12,8.37,-2556.00,301.00,15557,20230331,-93.27,1025,20240223,2.15,5640,-81.44,20240115,1025,2.15,20240223,46650,-97.76,20230331,1025,2.15,20240223,0.00,N,016790,100,186 억,,3947843,N,N,4518,N,00,N
20240223,120311,57,100.00,KSQ150,신저가,음식.담배,N,N,N,N, ,N,1031,-90,5,-8.03,14056421470,13186297,59.25,1100,1145,1025,1457,785,1121,1065.96,2.11,0,1173181,1275,1198,1158,1081,1041,1178,1061,187,336,100,780,1,1,186991564,1928,-0.40,3.43,12,7.05,-2556.00,301.00,15557,20230331,-93.37,1025,20240223,0.59,5640,-81.72,20240115,1025,0.59,20240223,46650,-97.79,20230331,1025,0.59,20240223,0.00,N,016790,100,186 억,,3947843,N,N,4518,N,00,N
20240223,110309,57,100.00,KSQ150,신저가,음식.담배,N,N,N,N, ,N,1057,-64,5,-5.71,11241760428,10475722,47.07,1100,1145,1043,1457,785,1121,1073.10,2.11,0,1055033,1275,1198,1158,1081,1041,1178,1061,187,336,100,780,1,1,186991564,1977,-0.41,3.51,12,5.60,-2556.00,301.00,15557,20230331,-93.21,1043,20240223,1.34,5640,-81.26,20240115,1043,1.34,20240223,46650,-97.73,20230331,1043,1.34,20240223,0.00,N,016790,100,186 억,,3947843,N,N,4518,N,00,N
20240223,100308,57,100.00,KSQ150,신저가,음식.담배,N,N,N,N, ,N,1059,-62,5,-5.53,7384260910,6816560,30.63,1100,1145,1055,1457,785,1121,1083.25,2.11,0,671717,1275,1198,1158,1081,1041,1178,1061,187,336,100,780,1,1,186991564,1980,-0.41,3.52,12,3.65,-2556.00,301.00,15557,20230331,-93.19,1055,20240223,0.38,5640,-81.22,20240115,1055,0.38,20240223,46650,-97.73,20230331,1055,0.38,20240223,0.00,N,016790,100,186 억,,3947843,N,N,4518,N,00,N
20240223,090308,57,100.00,KSQ150,신저가,음식.담배,N,N,N,N, ,N,1075,-46,5,-4.10,813463040,752163,3.38,1100,1105,1066,1457,785,1121,1081.22,2.11,0,78026,1275,1198,1158,1081,1041,1178,1061,187,336,100,780,1,1,186991564,2010,-0.42,3.57,12,0.40,-2556.00,301.00,15557,20230331,-93.09,1066,20240223,0.84,5640,-80.94,20240115,1066,0.84,20240223,46650,-97.70,20230331,1066,0.84,20240223,0.00,N,016790,100,186 억,,3947843,N,N,4518,N,00,N
20240222,160303,57,100.00,KSQ150,신저가,음식.담배,N,N,N,N, ,N,1121,-145,5,-11.45,25336162360,21900719,156.84,1229,1235,1118,1645,887,1266,1156.90,2.42,0,-296097,1407,1336,1297,1226,1187,1317,1207,187,379,100,880,1,1,186991564,2096,-0.44,3.72,12,11.71,-2556.00,301.00,15557,20230331,-92.79,1118,20240222,0.27,5640,-80.12,20240115,1118,0.27,20240222,46650,-97.60,20230331,1118,0.27,20240222,0.00,N,016790,100,186 억,,4530666,N,N,4518,N,00,N
20240222,150309,57,100.00,KSQ150,신저가,음식.담배,N,N,N,N, ,N,1128,-138,5,-10.90,24452200497,21113342,151.21,1229,1235,1118,1645,887,1266,1158.13,2.42,0,-356085,1407,1336,1297,1226,1187,1317,1207,187,379,100,880,1,1,186991564,2109,-0.44,3.75,12,11.29,-2556.00,301.00,15557,20230331,-92.75,1118,20240222,0.89,5640,-80.00,20240115,1118,0.89,20240222,46650,-97.58,20230331,1118,0.89,20240222,0.00,N,016790,100,186 억,,4530666,N,N,6954,N,00,N
20240222,140309,57,100.00,KSQ150,신저가,음식.담배,N,N,N,N, ,N,1133,-133,5,-10.51,21718393995,18682578,133.80,1229,1235,1127,1645,887,1266,1162.49,2.42,0,-549305,1407,1336,1297,1226,1187,1317,1207,187,379,100,880,1,1,186991564,2119,-0.44,3.76,12,9.99,-2556.00,301.00,15557,20230331,-92.72,1127,20240222,0.53,5640,-79.91,20240115,1127,0.53,20240222,46650,-97.57,20230331,1127,0.53,20240222,0.00,N,016790,100,186 억,,4530666,N,N,6954,N,00,N
20240222,130302,57,100.00,KSQ150,신저가,음식.담배,N,N,N,N, ,N,1134,-132,5,-10.43,20343462596,17469264,125.11,1229,1235,1127,1645,887,1266,1164.52,2.42,0,-614764,1407,1336,1297,1226,1187,1317,1207,187,379,100,880,1,1,186991564,2120,-0.44,3.77,12,9.34,-2556.00,301.00,15557,20230331,-92.71,1127,20240222,0.62,5640,-79.89,20240115,1127,0.62,20240222,46650,-97.57,20230331,1127,0.62,20240222,0.00,N,016790,100,186 억,,4530666,N,N,6954,N,00,N
20240222,120308,57,100.00,KSQ150,신저가,음식.담배,N,N,N,N, ,N,1135,-131,5,-10.35,18421563699,15786979,113.06,1229,1235,1127,1645,887,1266,1166.88,2.42,0,-503661,1407,1336,1297,1226,1187,1317,1207,187,379,100,880,1,1,186991564,2122,-0.44,3.77,12,8.44,-2556.00,301.00,15557,20230331,-92.70,1127,20240222,0.71,5640,-79.88,20240115,1127,0.71,20240222,46650,-97.57,20230331,1127,0.71,20240222,0.00,N,016790,100,186 억,,4530666,N,N,6954,N,00,N
20240222,110307,57,100.00,KSQ150,신저가,음식.담배,N,N,N,N, ,N,1140,-126,5,-9.95,15763535907,13446765,96.30,1229,1235,1127,1645,887,1266,1172.28,2.42,0,-350517,1407,1336,1297,1226,1187,1317,1207,187,379,100,880,1,1,186991564,2132,-0.45,3.79,12,7.19,-2556.00,301.00,15557,20230331,-92.67,1127,20240222,1.15,5640,-79.79,20240115,1127,1.15,20240222,46650,-97.56,20230331,1127,1.15,20240222,0.00,N,016790,100,186 억,,4530666,N,N,6954,N,00,N
20240222,100305,57,100.00,KSQ150,신저가,음식.담배,N,N,N,N, ,N,1157,-109,5,-8.61,10809311893,9132425,65.40,1229,1235,1153,1645,887,1266,1183.61,2.42,0,-260184,1407,1336,1297,1226,1187,1317,1207,187,379,100,880,1,1,186991564,2163,-0.45,3.84,12,4.88,-2556.00,301.00,15557,20230331,-92.56,1153,20240222,0.35,5640,-79.49,20240115,1153,0.35,20240222,46650,-97.52,20230331,1153,0.35,20240222,0.00,N,016790,100,186 억,,4530666,N,N,6954,N,00,N
20240222,090308,57,100.00,KSQ150,신저가,음식.담배,N,N,N,N, ,N,1200,-66,5,-5.21,971297339,800797,5.73,1229,1235,1200,1645,887,1266,1212.84,2.42,0,80884,1407,1336,1297,1226,1187,1317,1207,187,379,100,880,1,1,186991564,2244,-0.47,3.99,12,0.43,-2556.00,301.00,15557,20230331,-92.29,1200,20240222,0.00,5640,-78.72,20240115,1200,0.00,20240222,46650,-97.43,20230331,1200,0.00,20240222,0.00,N,016790,100,186 억,,4530666,N,N,6954,N,00,N
20240221,160305,57,100.00,KSQ150,신저가,음식.담배,N,N,N,N, ,N,1266,-98,5,-7.18,17615486156,13528350,128.48,1365,1368,1258,1773,955,1364,1302.26,3.39,0,-1340663,1412,1388,1361,1337,1310,1400,1349,187,409,100,950,1,1,186991564,2367,-0.50,4.21,12,7.23,-2556.00,301.00,15557,20230331,-91.86,1258,20240221,0.64,5640,-77.55,20240115,1258,0.64,20240221,46650,-97.29,20230331,1258,0.64,20240221,0.00,N,016790,100,186 억,,6347598,N,N,6954,N,00,N
20240221,150303,57,100.00,KSQ150,신저가,음식.담배,N,N,N,N, ,N,1262,-102,5,-7.48,16831811775,12908301,122.59,1365,1368,1258,1773,955,1364,1303.95,3.39,0,-1380155,1412,1388,1361,1337,1310,1400,1349,187,409,100,950,1,1,186991564,2360,-0.49,4.19,12,6.90,-2556.00,301.00,15557,20230331,-91.89,1258,20240221,0.32,5640,-77.62,20240115,1258,0.32,20240221,46650,-97.29,20230331,1258,0.32,20240221,0.00,N,016790,100,186 억,,6347598,N,N,8925,N,00,N
20240221,140305,57,100.00,KSQ150,신저가,음식.담배,N,N,N,N, ,N,1290,-74,5,-5.43,14683808753,11217732,106.53,1365,1368,1258,1773,955,1364,1308.98,3.39,0,-1427634,1412,1388,1361,1337,1310,1400,1349,187,409,100,950,1,1,186991564,2412,-0.50,4.29,12,6.00,-2556.00,301.00,15557,20230331,-91.71,1258,20240221,2.54,5640,-77.13,20240115,1258,2.54,20240221,46650,-97.23,20230331,1258,2.54,20240221,0.00,N,016790,100,186 억,,6347598,N,N,8925,N,00,N
20240221,130305,57,100.00,KSQ150,신저가,음식.담배,N,N,N,N, ,N,1261,-103,5,-7.55,11684636738,8865790,84.20,1365,1368,1258,1773,955,1364,1317.94,3.39,0,-1138225,1412,1388,1361,1337,1310,1400,1349,187,409,100,950,1,1,186991564,2358,-0.49,4.19,12,4.74,-2556.00,301.00,15557,20230331,-91.89,1258,20240221,0.24,5640,-77.64,20240115,1258,0.24,20240221,46650,-97.30,20230331,1258,0.24,20240221,0.00,N,016790,100,186 억,,6347598,N,N,8925,N,00,N
20240221,120305,57,100.00,KSQ150,신저가,음식.담배,N,N,N,N, ,N,1323,-41,5,-3.01,6878392795,5149683,48.91,1365,1368,1320,1773,955,1364,1335.69,3.39,0,-907698,1412,1388,1361,1337,1310,1400,1349,187,409,100,950,1,1,186991564,2474,-0.52,4.40,12,2.75,-2556.00,301.00,15557,20230331,-91.50,1320,20240221,0.23,5640,-76.54,20240115,1320,0.23,20240221,46650,-97.16,20230331,1320,0.23,20240221,0.00,N,016790,100,186 억,,6347598,N,N,8925,N,00,N
20240221,110306,57,100.00,KSQ150,신저가,음식.담배,N,N,N,N, ,N,1333,-31,5,-2.27,4651705049,3471670,32.97,1365,1368,1331,1773,955,1364,1339.90,3.39,0,-623195,1412,1388,1361,1337,1310,1400,1349,187,409,100,950,1,1,186991564,2493,-0.52,4.43,12,1.86,-2556.00,301.00,15557,20230331,-91.43,1331,20240221,0.15,5640,-76.37,20240115,1331,0.15,20240221,46650,-97.14,20230331,1331,0.15,20240221,0.00,N,016790,100,186 억,,6347598,N,N,8925,N,00,N
20240221,100304,57,100.00,KSQ150,신저가,음식.담배,N,N,N,N, ,N,1341,-23,5,-1.69,3039251670,2263744,21.50,1365,1368,1334,1773,955,1364,1342.57,3.39,0,-364108,1412,1388,1361,1337,1310,1400,1349,187,409,100,950,1,1,186991564,2508,-0.52,4.46,12,1.21,-2556.00,301.00,15557,20230331,-91.38,1334,20240221,0.52,5640,-76.22,20240115,1334,0.52,20240221,46650,-97.13,20230331,1334,0.52,20240221,0.00,N,016790,100,186 억,,6347598,N,N,8925,N,00,N
20240221,090303,57,100.00,KSQ150,,음식.담배,N,N,N,N, ,N,1349,-15,5,-1.10,307268714,226088,2.15,1365,1368,1348,1773,955,1364,1359.05,3.39,0,-103146,1412,1388,1361,1337,1310,1400,1349,187,409,100,950,1,1,186991564,2523,-0.53,4.48,12,0.12,-2556.00,301.00,15557,20230331,-91.33,1334,20240220,1.12,5640,-76.08,20240115,1334,1.12,20240220,46650,-97.11,20230331,1334,1.12,20240220,0.00,N,016790,100,186 억,,6347598,N,N,8925,N,00,N
20240220,160301,57,100.00,KSQ150,신저가,음식.담배,N,N,N,N, ,N,1364,2,2,0.15,6761048300,4989228,120.16,1362,1385,1334,1770,954,1362,1355.11,1.92,0,-980,1404,1383,1372,1351,1340,1377,1345,187,408,100,950,1,1,186991564,2551,-0.53,4.53,12,2.67,-2556.00,301.00,15557,20230331,-91.23,1334,20240220,2.25,5640,-75.82,20240115,1334,2.25,20240220,46650,-97.08,20230331,1334,2.25,20240220,0.00,N,016790,100,186 억,,3581335,N,N,8925,N,00,N
20240220,150303,57,100.00,KSQ150,신저가,음식.담배,N,N,N,N, ,N,1360,-2,5,-0.15,6211763833,4586303,110.45,1362,1385,1334,1770,954,1362,1354.41,1.92,0,44413,1404,1383,1372,1351,1340,1377,1345,187,408,100,950,1,1,186991564,2543,-0.53,4.52,12,2.45,-2556.00,301.00,15557,20230331,-91.26,1334,20240220,1.95,5640,-75.89,20240115,1334,1.95,20240220,46650,-97.08,20230331,1334,1.95,20240220,0.00,N,016790,100,186 억,,3581335,N,N,3129,N,00,N
20240220,140303,57,100.00,KSQ150,신저가,음식.담배,N,N,N,N, ,N,1346,-16,5,-1.17,5367014387,3961395,95.40,1362,1385,1334,1770,954,1362,1354.83,1.92,0,97135,1404,1383,1372,1351,1340,1377,1345,187,408,100,950,1,1,186991564,2517,-0.53,4.47,12,2.12,-2556.00,301.00,15557,20230331,-91.35,1334,20240220,0.90,5640,-76.13,20240115,1334,0.90,20240220,46650,-97.11,20230331,1334,0.90,20240220,0.00,N,016790,100,186 억,,3581335,N,N,3129,N,00,N
20240220,130303,57,100.00,KSQ150,신저가,음식.담배,N,N,N,N, ,N,1349,-13,5,-0.95,4716450146,3478083,83.76,1362,1385,1334,1770,954,1362,1356.05,1.92,0,109600,1404,1383,1372,1351,1340,1377,1345,187,408,100,950,1,1,186991564,2523,-0.53,4.48,12,1.86,-2556.00,301.00,15557,20230331,-91.33,1334,20240220,1.12,5640,-76.08,20240115,1334,1.12,20240220,46650,-97.11,20230331,1334,1.12,20240220,0.00,N,016790,100,186 억,,3581335,N,N,3129,N,00,N
20240220,120302,57,100.00,KSQ150,신저가,음식.담배,N,N,N,N, ,N,1356,-6,5,-0.44,4288877415,3161956,76.15,1362,1385,1334,1770,954,1362,1356.40,1.92,0,108337,1404,1383,1372,1351,1340,1377,1345,187,408,100,950,1,1,186991564,2536,-0.53,4.50,12,1.69,-2556.00,301.00,15557,20230331,-91.28,1334,20240220,1.65,5640,-75.96,20240115,1334,1.65,20240220,46650,-97.09,20230331,1334,1.65,20240220,0.00,N,016790,100,186 억,,3581335,N,N,3129,N,00,N
20240220,110301,57,100.00,KSQ150,신저가,음식.담배,N,N,N,N, ,N,1356,-6,5,-0.44,3732309061,2750920,66.25,1362,1385,1334,1770,954,1362,1356.75,1.92,0,132994,1404,1383,1372,1351,1340,1377,1345,187,408,100,950,1,1,186991564,2536,-0.53,4.50,12,1.47,-2556.00,301.00,15557,20230331,-91.28,1334,20240220,1.65,5640,-75.96,20240115,1334,1.65,20240220,46650,-97.09,20230331,1334,1.65,20240220,0.00,N,016790,100,186 억,,3581335,N,N,3129,N,00,N
20240220,100251,57,100.00,KSQ150,신저가,음식.담배,N,N,N,N, ,N,1378,16,2,1.17,2882432452,2128018,51.25,1362,1385,1334,1770,954,1362,1354.51,1.92,0,167701,1404,1383,1372,1351,1340,1377,1345,187,408,100,950,1,1,186991564,2577,-0.54,4.58,12,1.14,-2556.00,301.00,15557,20230331,-91.14,1334,20240220,3.30,5640,-75.57,20240115,1334,3.30,20240220,46650,-97.05,20230331,1334,3.30,20240220,0.00,N,016790,100,186 억,,3581335,N,N,3129,N,00,N
20240220,090304,57,100.00,KSQ150,,음식.담배,N,N,N,N, ,N,1363,1,2,0.07,222346331,163447,3.94,1362,1365,1355,1770,954,1362,1360.34,1.92,0,-11584,1404,1383,1372,1351,1340,1377,1345,187,408,100,950,1,1,186991564,2549,-0.53,4.53,12,0.09,-2556.00,301.00,15557,20230331,-91.24,1351,20240131,0.89,5640,-75.83,20240115,1351,0.89,20240131,46650,-97.08,20230331,1351,0.89,20240131,0.00,N,016790,100,186 억,,3581335,N,N,3129,N,00,N
20240219,160303,57,100.00,KSQ150,,음식.담배,N,N,N,N, ,N,1362,-20,5,-1.45,5582680506,4062230,50.51,1382,1393,1361,1796,968,1382,1374.29,2.01,0,-190404,1452,1417,1388,1353,1324,1402,1338,187,414,100,960,1,1,186991564,2547,-0.53,4.52,12,2.17,-2556.00,301.00,15557,20230331,-91.25,1351,20240131,0.81,5640,-75.85,20240115,1351,0.81,20240131,46650,-97.08,20230331,1351,0.81,20240131,0.00,N,016790,100,186 억,,3759318,N,N,3129,N,00,N
20240219,150304,57,100.00,KSQ150,,음식.담배,N,N,N,N, ,N,1364,-18,5,-1.30,5235321829,3807312,47.34,1382,1393,1361,1796,968,1382,1375.06,2.01,0,-200108,1452,1417,1388,1353,1324,1402,1338,187,414,100,960,1,1,186991564,2551,-0.53,4.53,12,2.04,-2556.00,301.00,15557,20230331,-91.23,1351,20240131,0.96,5640,-75.82,20240115,1351,0.96,20240131,46650,-97.08,20230331,1351,0.96,20240131,0.00,N,016790,100,186 억,,3759318,N,N,1579,N,00,N
20240219,140304,57,100.00,KSQ150,,음식.담배,N,N,N,N, ,N,1366,-16,5,-1.16,4481637769,3254433,40.47,1382,1393,1364,1796,968,1382,1377.08,2.01,0,-214088,1452,1417,1388,1353,1324,1402,1338,187,414,100,960,1,1,186991564,2554,-0.53,4.54,12,1.74,-2556.00,301.00,15557,20230331,-91.22,1351,20240131,1.11,5640,-75.78,20240115,1351,1.11,20240131,46650,-97.07,20230331,1351,1.11,20240131,0.00,N,016790,100,186 억,,3759318,N,N,1579,N,00,N
20240219,130305,57,100.00,KSQ150,,음식.담배,N,N,N,N, ,N,1374,-8,5,-0.58,3555983868,2577961,32.06,1382,1393,1372,1796,968,1382,1379.37,2.01,0,-100285,1452,1417,1388,1353,1324,1402,1338,187,414,100,960,1,1,186991564,2569,-0.54,4.56,12,1.38,-2556.00,301.00,15557,20230331,-91.17,1351,20240131,1.70,5640,-75.64,20240115,1351,1.70,20240131,46650,-97.05,20230331,1351,1.70,20240131,0.00,N,016790,100,186 억,,3759318,N,N,1579,N,00,N
20240219,120302,57,100.00,KSQ150,,음식.담배,N,N,N,N, ,N,1377,-5,5,-0.36,2962594159,2146644,26.69,1382,1393,1372,1796,968,1382,1380.10,2.01,0,-34524,1452,1417,1388,1353,1324,1402,1338,187,414,100,960,1,1,186991564,2575,-0.54,4.57,12,1.15,-2556.00,301.00,15557,20230331,-91.15,1351,20240131,1.92,5640,-75.59,20240115,1351,1.92,20240131,46650,-97.05,20230331,1351,1.92,20240131,0.00,N,016790,100,186 억,,3759318,N,N,1579,N,00,N
20240219,110302,57,100.00,KSQ150,,음식.담배,N,N,N,N, ,N,1375,-7,5,-0.51,2440186527,1766766,21.97,1382,1393,1372,1796,968,1382,1381.16,2.01,0,-22703,1452,1417,1388,1353,1324,1402,1338,187,414,100,960,1,1,186991564,2571,-0.54,4.57,12,0.94,-2556.00,301.00,15557,20230331,-91.16,1351,20240131,1.78,5640,-75.62,20240115,1351,1.78,20240131,46650,-97.05,20230331,1351,1.78,20240131,0.00,N,016790,100,186 억,,3759318,N,N,1579,N,00,N
20240219,100301,57,100.00,KSQ150,,음식.담배,N,N,N,N, ,N,1384,2,2,0.14,1709158194,1237466,15.39,1382,1393,1372,1796,968,1382,1381.17,2.01,0,16239,1452,1417,1388,1353,1324,1402,1338,187,414,100,960,1,1,186991564,2588,-0.54,4.60,12,0.66,-2556.00,301.00,15557,20230331,-91.10,1351,20240131,2.44,5640,-75.46,20240115,1351,2.44,20240131,46650,-97.03,20230331,1351,2.44,20240131,0.00,N,016790,100,186 억,,3759318,N,N,1579,N,00,N
20240219,090301,57,100.00,KSQ150,,음식.담배,N,N,N,N, ,N,1380,-2,5,-0.14,212861597,154160,1.92,1382,1393,1372,1796,968,1382,1380.74,2.01,0,-21090,1452,1417,1388,1353,1324,1402,1338,187,414,100,960,1,1,186991564,2580,-0.54,4.58,12,0.08,-2556.00,301.00,15557,20230331,-91.13,1351,20240131,2.15,5640,-75.53,20240115,1351,2.15,20240131,46650,-97.04,20230331,1351,2.15,20240131,0.00,N,016790,100,186 억,,3759318,N,N,1579,N,00,N
20240216,160300,57,100.00,KSQ150,,음식.담배,N,N,N,N, ,N,1382,-19,5,-1.36,11040732097,7949709,102.34,1407,1423,1359,1821,981,1401,1388.83,2.07,0,-102969,1456,1428,1413,1385,1370,1421,1378,187,420,100,980,1,1,186991564,2584,-0.54,4.59,12,4.25,-2556.00,301.00,15557,20230331,-91.12,1351,20240131,2.29,5640,-75.50,20240115,1351,2.29,20240131,46650,-97.04,20230331,1351,2.29,20240131,0.00,N,016790,100,186 억,,3868918,N,N,1579,N,00,N
20240216,150301,57,100.00,KSQ150,,음식.담배,N,N,N,N, ,N,1387,-14,5,-1.00,10469251802,7536879,97.03,1407,1423,1359,1821,981,1401,1389.07,2.07,0,-119126,1456,1428,1413,1385,1370,1421,1378,187,420,100,980,1,1,186991564,2594,-0.54,4.61,12,4.03,-2556.00,301.00,15557,20230331,-91.08,1351,20240131,2.66,5640,-75.41,20240115,1351,2.66,20240131,46650,-97.03,20230331,1351,2.66,20240131,0.00,N,016790,100,186 억,,3868918,N,N,6776,N,00,N
20240216,140303,57,100.00,KSQ150,,음식.담배,N,N,N,N, ,N,1388,-13,5,-0.93,9811305940,7062973,90.92,1407,1423,1359,1821,981,1401,1389.12,2.07,0,-149376,1456,1428,1413,1385,1370,1421,1378,187,420,100,980,1,1,186991564,2595,-0.54,4.61,12,3.78,-2556.00,301.00,15557,20230331,-91.08,1351,20240131,2.74,5640,-75.39,20240115,1351,2.74,20240131,46650,-97.02,20230331,1351,2.74,20240131,0.00,N,016790,100,186 억,,3868918,N,N,6776,N,00,N
20240216,130259,57,100.00,KSQ150,,음식.담배,N,N,N,N, ,N,1385,-16,5,-1.14,9373504922,6747653,86.87,1407,1423,1359,1821,981,1401,1389.15,2.07,0,-163621,1456,1428,1413,1385,1370,1421,1378,187,420,100,980,1,1,186991564,2590,-0.54,4.60,12,3.61,-2556.00,301.00,15557,20230331,-91.10,1351,20240131,2.52,5640,-75.44,20240115,1351,2.52,20240131,46650,-97.03,20230331,1351,2.52,20240131,0.00,N,016790,100,186 억,,3868918,N,N,6776,N,00,N
20240216,120302,57,100.00,KSQ150,,음식.담배,N,N,N,N, ,N,1400,-1,5,-0.07,8438894137,6075329,78.21,1407,1423,1359,1821,981,1401,1389.04,2.07,0,-56167,1456,1428,1413,1385,1370,1421,1378,187,420,100,980,1,1,186991564,2618,-0.55,4.65,12,3.25,-2556.00,301.00,15557,20230331,-91.00,1351,20240131,3.63,5640,-75.18,20240115,1351,3.63,20240131,46650,-97.00,20230331,1351,3.63,20240131,0.00,N,016790,100,186 억,,3868918,N,N,6776,N,00,N
20240216,110303,57,100.00,KSQ150,,음식.담배,N,N,N,N, ,N,1400,-1,5,-0.07,7232034047,5214847,67.13,1407,1423,1359,1821,981,1401,1386.81,2.07,0,-139353,1456,1428,1413,1385,1370,1421,1378,187,420,100,980,1,1,186991564,2618,-0.55,4.65,12,2.79,-2556.00,301.00,15557,20230331,-91.00,1351,20240131,3.63,5640,-75.18,20240115,1351,3.63,20240131,46650,-97.00,20230331,1351,3.63,20240131,0.00,N,016790,100,186 억,,3868918,N,N,6776,N,00,N
20240216,100301,57,100.00,KSQ150,,음식.담배,N,N,N,N, ,N,1374,-27,5,-1.93,4391649182,3186374,41.02,1407,1408,1359,1821,981,1401,1378.26,2.07,0,-68238,1456,1428,1413,1385,1370,1421,1378,187,420,100,980,1,1,186991564,2569,-0.54,4.56,12,1.70,-2556.00,301.00,15557,20230331,-91.17,1351,20240131,1.70,5640,-75.64,20240115,1351,1.70,20240131,46650,-97.05,20230331,1351,1.70,20240131,0.00,N,016790,100,186 억,,3868918,N,N,6776,N,00,N
20240216,090257,57,100.00,KSQ150,,음식.담배,N,N,N,N, ,N,1394,-7,5,-0.50,398297758,284969,3.67,1407,1408,1389,1821,981,1401,1397.68,2.07,0,-138026,1456,1428,1413,1385,1370,1421,1378,187,420,100,980,1,1,186991564,2607,-0.55,4.63,12,0.15,-2556.00,301.00,15557,20230331,-91.04,1351,20240131,3.18,5640,-75.28,20240115,1351,3.18,20240131,46650,-97.01,20230331,1351,3.18,20240131,0.00,N,016790,100,186 억,,3868918,N,N,6776,N,00,N
20240215,160300,57,100.00,KSQ150,,음식.담배,N,N,N,N, ,N,1401,-26,5,-1.82,10833506714,7680824,75.40,1427,1441,1398,1855,999,1427,1410.49,2.00,0,79522,1505,1465,1424,1384,1343,1486,1405,187,428,100,990,1,1,186991564,2620,-0.55,4.65,12,4.11,-2556.00,301.00,15557,20230331,-90.99,1351,20240131,3.70,5640,-75.16,20240115,1351,3.70,20240131,46650,-97.00,20230331,1351,3.70,20240131,0.00,N,016790,100,186 억,,3745710,N,N,6776,N,00,N
20240215,150301,57,100.00,KSQ150,,음식.담배,N,N,N,N, ,N,1400,-27,5,-1.89,10050216513,7121380,69.91,1427,1441,1398,1855,999,1427,1411.27,2.00,0,150297,1505,1465,1424,1384,1343,1486,1405,187,428,100,990,1,1,186991564,2618,-0.55,4.65,12,3.81,-2556.00,301.00,15557,20230331,-91.00,1351,20240131,3.63,5640,-75.18,20240115,1351,3.63,20240131,46650,-97.00,20230331,1351,3.63,20240131,0.00,N,016790,100,186 억,,3745710,N,N,7302,N,00,N
20240215,140259,57,100.00,KSQ150,,음식.담배,N,N,N,N, ,N,1406,-21,5,-1.47,8072206572,5710699,56.06,1427,1441,1400,1855,999,1427,1413.52,2.00,0,181337,1505,1465,1424,1384,1343,1486,1405,187,428,100,990,1,1,186991564,2629,-0.55,4.67,12,3.05,-2556.00,301.00,15557,20230331,-90.96,1351,20240131,4.07,5640,-75.07,20240115,1351,4.07,20240131,46650,-96.99,20230331,1351,4.07,20240131,0.00,N,016790,100,186 억,,3745710,N,N,7302,N,00,N
20240215,130259,57,100.00,KSQ150,,음식.담배,N,N,N,N, ,N,1410,-17,5,-1.19,7050103566,4984450,48.93,1427,1441,1400,1855,999,1427,1414.42,2.00,0,317125,1505,1465,1424,1384,1343,1486,1405,187,428,100,990,1,1,186991564,2637,-0.55,4.68,12,2.67,-2556.00,301.00,15557,20230331,-90.94,1351,20240131,4.37,5640,-75.00,20240115,1351,4.37,20240131,46650,-96.98,20230331,1351,4.37,20240131,0.00,N,016790,100,186 억,,3745710,N,N,7302,N,00,N
20240215,120300,57,100.00,KSQ150,,음식.담배,N,N,N,N, ,N,1416,-11,5,-0.77,6338307504,4479819,43.98,1427,1441,1400,1855,999,1427,1414.86,2.00,0,299158,1505,1465,1424,1384,1343,1486,1405,187,428,100,990,1,1,186991564,2648,-0.55,4.70,12,2.40,-2556.00,301.00,15557,20230331,-90.90,1351,20240131,4.81,5640,-74.89,20240115,1351,4.81,20240131,46650,-96.96,20230331,1351,4.81,20240131,0.00,N,016790,100,186 억,,3745710,N,N,7302,N,00,N
20240215,110258,57,100.00,KSQ150,,음식.담배,N,N,N,N, ,N,1410,-17,5,-1.19,5663178737,4002731,39.29,1427,1441,1400,1855,999,1427,1414.83,2.00,0,263964,1505,1465,1424,1384,1343,1486,1405,187,428,100,990,1,1,186991564,2637,-0.55,4.68,12,2.14,-2556.00,301.00,15557,20230331,-90.94,1351,20240131,4.37,5640,-75.00,20240115,1351,4.37,20240131,46650,-96.98,20230331,1351,4.37,20240131,0.00,N,016790,100,186 억,,3745710,N,N,7302,N,00,N
20240215,100259,57,100.00,KSQ150,,음식.담배,N,N,N,N, ,N,1423,-4,5,-0.28,3694333661,2607854,25.60,1427,1441,1400,1855,999,1427,1416.62,2.00,0,257583,1505,1465,1424,1384,1343,1486,1405,187,428,100,990,1,1,186991564,2661,-0.56,4.73,12,1.39,-2556.00,301.00,15557,20230331,-90.85,1351,20240131,5.33,5640,-74.77,20240115,1351,5.33,20240131,46650,-96.95,20230331,1351,5.33,20240131,0.00,N,016790,100,186 억,,3745710,N,N,7302,N,00,N
20240215,090257,57,100.00,KSQ150,,음식.담배,N,N,N,N, ,N,1409,-18,5,-1.26,480180324,338912,3.33,1427,1430,1406,1855,999,1427,1416.83,2.00,0,-26023,1505,1465,1424,1384,1343,1486,1405,187,428,100,990,1,1,186991564,2635,-0.55,4.68,12,0.18,-2556.00,301.00,15557,20230331,-90.94,1351,20240131,4.29,5640,-75.02,20240115,1351,4.29,20240131,46650,-96.98,20230331,1351,4.29,20240131,0.00,N,016790,100,186 억,,3745710,N,N,7302,N,00,N
20240214,160256,57,100.00,KSQ150,,음식.담배,N,N,N,N, ,N,1427,9,2,0.63,14339001126,10058389,62.63,1418,1464,1383,1843,993,1418,1425.58,1.84,0,193802,1586,1501,1452,1367,1318,1477,1343,187,425,100,990,1,1,186991564,2668,-0.56,4.74,12,5.38,-2556.00,301.00,15557,20230331,-90.83,1351,20240131,5.63,5640,-74.70,20240115,1351,5.63,20240131,46650,-96.94,20230331,1351,5.63,20240131,0.00,N,016790,100,186 억,,3431571,N,N,7302,N,00,N
20240214,150257,57,100.00,KSQ150,,음식.담배,N,N,N,N, ,N,1422,4,2,0.28,13877595531,9734034,60.61,1418,1464,1383,1843,993,1418,1425.68,1.84,0,209559,1586,1501,1452,1367,1318,1477,1343,187,425,100,990,1,1,186991564,2659,-0.56,4.72,12,5.21,-2556.00,301.00,15557,20230331,-90.86,1351,20240131,5.26,5640,-74.79,20240115,1351,5.26,20240131,46650,-96.95,20230331,1351,5.26,20240131,0.00,N,016790,100,186 억,,3431571,N,N,3349,N,00,N
20240214,140256,57,100.00,KSQ150,,음식.담배,N,N,N,N, ,N,1437,19,2,1.34,12181987600,8543561,53.20,1418,1464,1383,1843,993,1418,1425.87,1.84,0,310949,1586,1501,1452,1367,1318,1477,1343,187,425,100,990,1,1,186991564,2687,-0.56,4.77,12,4.57,-2556.00,301.00,15557,20230331,-90.76,1351,20240131,6.37,5640,-74.52,20240115,1351,6.37,20240131,46650,-96.92,20230331,1351,6.37,20240131,0.00,N,016790,100,186 억,,3431571,N,N,3349,N,00,N
20240214,130259,57,100.00,KSQ150,,음식.담배,N,N,N,N, ,N,1434,16,2,1.13,10200794059,7174916,44.67,1418,1464,1383,1843,993,1418,1421.73,1.84,0,242185,1586,1501,1452,1367,1318,1477,1343,187,425,100,990,1,1,186991564,2681,-0.56,4.76,12,3.84,-2556.00,301.00,15557,20230331,-90.78,1351,20240131,6.14,5640,-74.57,20240115,1351,6.14,20240131,46650,-96.93,20230331,1351,6.14,20240131,0.00,N,016790,100,186 억,,3431571,N,N,3349,N,00,N
20240214,120256,57,100.00,KSQ150,,음식.담배,N,N,N,N, ,N,1427,9,2,0.63,8974862257,6320317,39.35,1418,1464,1383,1843,993,1418,1420.00,1.84,0,110354,1586,1501,1452,1367,1318,1477,1343,187,425,100,990,1,1,186991564,2668,-0.56,4.74,12,3.38,-2556.00,301.00,15557,20230331,-90.83,1351,20240131,5.63,5640,-74.70,20240115,1351,5.63,20240131,46650,-96.94,20230331,1351,5.63,20240131,0.00,N,016790,100,186 억,,3431571,N,N,3349,N,00,N
20240214,110258,57,100.00,KSQ150,,음식.담배,N,N,N,N, ,N,1420,2,2,0.14,8074880657,5689356,35.42,1418,1464,1383,1843,993,1418,1419.30,1.84,0,18402,1586,1501,1452,1367,1318,1477,1343,187,425,100,990,1,1,186991564,2655,-0.56,4.72,12,3.04,-2556.00,301.00,15557,20230331,-90.87,1351,20240131,5.11,5640,-74.82,20240115,1351,5.11,20240131,46650,-96.96,20230331,1351,5.11,20240131,0.00,N,016790,100,186 억,,3431571,N,N,3349,N,00,N
20240214,090253,57,100.00,KSQ150,,음식.담배,N,N,N,N, ,N,1424,6,2,0.42,405951282,287266,1.79,1418,1424,1401,1843,993,1418,1413.06,1.84,0,40773,1586,1501,1452,1367,1318,1477,1343,187,425,100,990,1,1,186991564,2663,-0.56,4.73,12,0.15,-2556.00,301.00,15557,20230331,-90.85,1351,20240131,5.40,5640,-74.75,20240115,1351,5.40,20240131,46650,-96.95,20230331,1351,5.40,20240131,0.00,N,016790,100,186 억,,3431571,N,N,3349,N,00,N
20240213,160253,57,100.00,KSQ150,,음식.담배,N,N,N,N, ,N,1418,-82,5,-5.47,22825868659,15846525,75.36,1510,1537,1403,1950,1050,1500,1440.38,3.34,0,67980,1678,1588,1537,1447,1396,1563,1422,187,450,100,1050,1,1,186991564,2652,-0.55,4.71,12,8.47,-2556.00,301.00,15557,20230331,-90.89,1351,20240131,4.96,5640,-74.86,20240115,1351,4.96,20240131,46650,-96.96,20230331,1351,4.96,20240131,0.00,N,016790,100,186 억,,6248924,N,N,3349,N,00,N
20240213,150250,57,100.00,KSQ150,,음식.담배,N,N,N,N, ,N,1418,-82,5,-5.47,21832155319,15145376,72.02,1510,1537,1403,1950,1050,1500,1441.43,3.34,0,22611,1678,1588,1537,1447,1396,1563,1422,187,450,100,1050,1,1,186991564,2652,-0.55,4.71,12,8.10,-2556.00,301.00,15557,20230331,-90.89,1351,20240131,4.96,5640,-74.86,20240115,1351,4.96,20240131,46650,-96.96,20230331,1351,4.96,20240131,0.00,N,016790,100,186 억,,6248924,N,N,894,N,00,N
20240213,140258,57,100.00,KSQ150,,음식.담배,N,N,N,N, ,N,1422,-78,5,-5.20,20315461294,14076617,66.94,1510,1537,1403,1950,1050,1500,1443.13,3.34,0,73690,1678,1588,1537,1447,1396,1563,1422,187,450,100,1050,1,1,186991564,2659,-0.56,4.72,12,7.53,-2556.00,301.00,15557,20230331,-90.86,1351,20240131,5.26,5640,-74.79,20240115,1351,5.26,20240131,46650,-96.95,20230331,1351,5.26,20240131,0.00,N,016790,100,186 억,,6248924,N,N,894,N,00,N
20240213,130255,57,100.00,KSQ150,,음식.담배,N,N,N,N, ,N,1426,-74,5,-4.93,18723730334,12955842,61.61,1510,1537,1403,1950,1050,1500,1445.11,3.34,0,142502,1678,1588,1537,1447,1396,1563,1422,187,450,100,1050,1,1,186991564,2666,-0.56,4.74,12,6.93,-2556.00,301.00,15557,20230331,-90.83,1351,20240131,5.55,5640,-74.72,20240115,1351,5.55,20240131,46650,-96.94,20230331,1351,5.55,20240131,0.00,N,016790,100,186 억,,6248924,N,N,894,N,00,N
20240213,120256,57,100.00,KSQ150,,음식.담배,N,N,N,N, ,N,1425,-75,5,-5.00,17123646168,11834421,56.28,1510,1537,1403,1950,1050,1500,1446.85,3.34,0,120455,1678,1588,1537,1447,1396,1563,1422,187,450,100,1050,1,1,186991564,2665,-0.56,4.73,12,6.33,-2556.00,301.00,15557,20230331,-90.84,1351,20240131,5.48,5640,-74.73,20240115,1351,5.48,20240131,46650,-96.95,20230331,1351,5.48,20240131,0.00,N,016790,100,186 억,,6248924,N,N,894,N,00,N
20240213,110256,57,100.00,KSQ150,,음식.담배,N,N,N,N, ,N,1423,-77,5,-5.13,14860006514,10241271,48.70,1510,1537,1403,1950,1050,1500,1450.90,3.34,0,289250,1678,1588,1537,1447,1396,1563,1422,187,450,100,1050,1,1,186991564,2661,-0.56,4.73,12,5.48,-2556.00,301.00,15557,20230331,-90.85,1351,20240131,5.33,5640,-74.77,20240115,1351,5.33,20240131,46650,-96.95,20230331,1351,5.33,20240131,0.00,N,016790,100,186 억,,6248924,N,N,894,N,00,N
20240213,100236,57,100.00,KSQ150,,음식.담배,N,N,N,N, ,N,1451,-49,5,-3.27,11988004051,8231176,39.14,1510,1537,1403,1950,1050,1500,1456.31,3.34,0,425500,1678,1588,1537,1447,1396,1563,1422,187,450,100,1050,1,1,186991564,2713,-0.57,4.82,12,4.40,-2556.00,301.00,15557,20230331,-90.67,1351,20240131,7.40,5640,-74.27,20240115,1351,7.40,20240131,46650,-96.89,20230331,1351,7.40,20240131,0.00,N,016790,100,186 억,,6248924,N,N,894,N,00,N