KissMeData/267980/price/prices-20240401.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	20240430	161116	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40700	100	2	0.25	206759600	5099	81.27	40650	40900	40350	52700	28450	40600	40548.93	13.28	0	628	41100	40850	40700	40450	40300	40800	40400	39	12100	500	30040	50	1	7843638	3192	5.80	0.55	12	0.07	7013.00	74468.00	49500	20230816	-17.78	38250	20230726	6.41	42450	-4.12	20240220	38750	5.03	20240416	49500	-17.78	20230816	38250	6.41	20230726	0.48	N	267980	500	39 억		1041818	N	N	38	N	00	N
3	20240430	151127	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40800	200	2	0.49	199226450	4914	78.32	40650	40900	40350	52700	28450	40600	40542.62	13.28	0	521	41100	40850	40700	40450	40300	40800	40400	39	12100	500	30040	50	1	7843638	3200	5.82	0.55	12	0.06	7013.00	74468.00	49500	20230816	-17.58	38250	20230726	6.67	42450	-3.89	20240220	38750	5.29	20240416	49500	-17.58	20230816	38250	6.67	20230726	0.48	N	267980	500	39 억		1041818	N	N	17	N	00	N
4	20240430	141129	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40600	0	3	0.00	171122800	4223	67.31	40650	40900	40350	52700	28450	40600	40521.62	13.28	0	299	41100	40850	40700	40450	40300	40800	40400	39	12100	500	30040	50	1	7843638	3185	5.79	0.55	12	0.05	7013.00	74468.00	49500	20230816	-17.98	38250	20230726	6.14	42450	-4.36	20240220	38750	4.77	20240416	49500	-17.98	20230816	38250	6.14	20230726	0.48	N	267980	500	39 억		1041818	N	N	17	N	00	N
5	20240430	131128	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40450	-150	5	-0.37	117584200	2901	46.24	40650	40900	40350	52700	28450	40600	40532.30	13.28	0	134	41100	40850	40700	40450	40300	40800	40400	39	12100	500	30040	50	1	7843638	3173	5.77	0.54	12	0.04	7013.00	74468.00	49500	20230816	-18.28	38250	20230726	5.75	42450	-4.71	20240220	38750	4.39	20240416	49500	-18.28	20230816	38250	5.75	20230726	0.48	N	267980	500	39 억		1041818	N	N	17	N	00	N
6	20240430	121126	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40400	-200	5	-0.49	105816700	2610	41.60	40650	40900	40350	52700	28450	40600	40542.80	13.28	0	15	41100	40850	40700	40450	40300	40800	40400	39	12100	500	30040	50	1	7843638	3169	5.76	0.54	12	0.03	7013.00	74468.00	49500	20230816	-18.38	38250	20230726	5.62	42450	-4.83	20240220	38750	4.26	20240416	49500	-18.38	20230816	38250	5.62	20230726	0.48	N	267980	500	39 억		1041818	N	N	17	N	00	N
7	20240430	111121	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40500	-100	5	-0.25	94050700	2319	36.96	40650	40900	40350	52700	28450	40600	40556.58	13.28	0	30	41100	40850	40700	40450	40300	40800	40400	39	12100	500	30040	50	1	7843638	3177	5.77	0.54	12	0.03	7013.00	74468.00	49500	20230816	-18.18	38250	20230726	5.88	42450	-4.59	20240220	38750	4.52	20240416	49500	-18.18	20230816	38250	5.88	20230726	0.48	N	267980	500	39 억		1041818	N	N	17	N	00	N
8	20240430	101122	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40450	-150	5	-0.37	61612000	1517	24.18	40650	40900	40400	52700	28450	40600	40614.37	13.28	0	-10	41100	40850	40700	40450	40300	40800	40400	39	12100	500	30040	50	1	7843638	3173	5.77	0.54	12	0.02	7013.00	74468.00	49500	20230816	-18.28	38250	20230726	5.75	42450	-4.71	20240220	38750	4.39	20240416	49500	-18.28	20230816	38250	5.75	20230726	0.48	N	267980	500	39 억		1041818	N	N	17	N	00	N
9	20240430	091132	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40600	0	3	0.00	10636850	262	4.18	40650	40750	40400	52700	28450	40600	40598.66	13.28	0	-52	41100	40850	40700	40450	40300	40800	40400	39	12100	500	30040	50	1	7843638	3185	5.79	0.55	12	0.00	7013.00	74468.00	49500	20230816	-17.98	38250	20230726	6.14	42450	-4.36	20240220	38750	4.77	20240416	49500	-17.98	20230816	38250	6.14	20230726	0.48	N	267980	500	39 억		1041818	N	N	17	N	00	N
10	20240429	161110	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40600	50	2	0.12	255742300	6270	91.31	40600	40950	40550	52700	28400	40550	40788.31	13.27	0	1679	41083	40816	40583	40316	40083	40950	40450	39	12150	500	30000	50	1	7843638	3185	5.79	0.55	12	0.08	7013.00	74468.00	49500	20230816	-17.98	38250	20230726	6.14	42450	-4.36	20240220	38750	4.77	20240416	49500	-17.98	20230816	38250	6.14	20230726	0.49	N	267980	500	39 억		1040596	N	N	17	N	00	N
11	20240429	151122	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40600	50	2	0.12	248673150	6096	88.77	40600	40950	40550	52700	28400	40550	40792.84	13.27	0	1654	41083	40816	40583	40316	40083	40950	40450	39	12150	500	30000	50	1	7843638	3185	5.79	0.55	12	0.08	7013.00	74468.00	49500	20230816	-17.98	38250	20230726	6.14	42450	-4.36	20240220	38750	4.77	20240416	49500	-17.98	20230816	38250	6.14	20230726	0.49	N	267980	500	39 억		1040596	N	N	3	N	00	N
12	20240429	141038	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40800	250	2	0.62	211544250	5185	75.51	40600	40950	40550	52700	28400	40550	40799.28	13.27	0	1283	41083	40816	40583	40316	40083	40950	40450	39	12150	500	30000	50	1	7843638	3200	5.82	0.55	12	0.07	7013.00	74468.00	49500	20230816	-17.58	38250	20230726	6.67	42450	-3.89	20240220	38750	5.29	20240416	49500	-17.58	20230816	38250	6.67	20230726	0.49	N	267980	500	39 억		1040596	N	N	3	N	00	N
13	20240429	131120	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40900	350	2	0.86	184489600	4523	65.87	40600	40950	40550	52700	28400	40550	40789.21	13.27	0	1173	41083	40816	40583	40316	40083	40950	40450	39	12150	500	30000	50	1	7843638	3208	5.83	0.55	12	0.06	7013.00	74468.00	49500	20230816	-17.37	38250	20230726	6.93	42450	-3.65	20240220	38750	5.55	20240416	49500	-17.37	20230816	38250	6.93	20230726	0.49	N	267980	500	39 억		1040596	N	N	3	N	00	N
14	20240429	121120	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40850	300	2	0.74	152978350	3752	54.64	40600	40950	40550	52700	28400	40550	40772.48	13.27	0	897	41083	40816	40583	40316	40083	40950	40450	39	12150	500	30000	50	1	7843638	3204	5.82	0.55	12	0.05	7013.00	74468.00	49500	20230816	-17.47	38250	20230726	6.80	42450	-3.77	20240220	38750	5.42	20240416	49500	-17.47	20230816	38250	6.80	20230726	0.49	N	267980	500	39 억		1040596	N	N	3	N	00	N
15	20240429	111055	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40850	300	2	0.74	118403650	2905	42.30	40600	40950	40550	52700	28400	40550	40758.57	13.27	0	712	41083	40816	40583	40316	40083	40950	40450	39	12150	500	30000	50	1	7843638	3204	5.82	0.55	12	0.04	7013.00	74468.00	49500	20230816	-17.47	38250	20230726	6.80	42450	-3.77	20240220	38750	5.42	20240416	49500	-17.47	20230816	38250	6.80	20230726	0.49	N	267980	500	39 억		1040596	N	N	3	N	00	N
16	20240429	101120	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40750	200	2	0.49	73944800	1815	26.43	40600	40950	40550	52700	28400	40550	40740.94	13.27	0	619	41083	40816	40583	40316	40083	40950	40450	39	12150	500	30000	50	1	7843638	3196	5.81	0.55	12	0.02	7013.00	74468.00	49500	20230816	-17.68	38250	20230726	6.54	42450	-4.00	20240220	38750	5.16	20240416	49500	-17.68	20230816	38250	6.54	20230726	0.49	N	267980	500	39 억		1040596	N	N	3	N	00	N
17	20240429	091119	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40750	200	2	0.49	16382950	403	5.87	40600	40950	40550	52700	28400	40550	40652.48	13.27	0	188	41083	40816	40583	40316	40083	40950	40450	39	12150	500	30000	50	1	7843638	3196	5.81	0.55	12	0.01	7013.00	74468.00	49500	20230816	-17.68	38250	20230726	6.54	42450	-4.00	20240220	38750	5.16	20240416	49500	-17.68	20230816	38250	6.54	20230726	0.49	N	267980	500	39 억		1040596	N	N	3	N	00	N
18	20240426	161115	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40550	150	2	0.37	278784600	6855	126.13	40400	40850	40350	52500	28300	40400	40668.88	13.26	0	897	40900	40650	40350	40100	39800	40775	40225	39	12100	500	29890	50	1	7843638	3181	5.78	0.54	12	0.09	7013.00	74468.00	49500	20230816	-18.08	38250	20230726	6.01	42450	-4.48	20240220	38750	4.65	20240416	49500	-18.08	20230816	38250	6.01	20230726	0.50	N	267980	500	39 억		1040397	N	N	3	N	00	N
19	20240426	151116	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40750	350	2	0.87	251082850	6173	113.58	40400	40850	40350	52500	28300	40400	40674.36	13.26	0	934	40900	40650	40350	40100	39800	40775	40225	39	12100	500	29890	50	1	7843638	3196	5.81	0.55	12	0.08	7013.00	74468.00	49500	20230816	-17.68	38250	20230726	6.54	42450	-4.00	20240220	38750	5.16	20240416	49500	-17.68	20230816	38250	6.54	20230726	0.50	N	267980	500	39 억		1040397	N	N	2	N	00	N
20	20240426	141114	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40750	350	2	0.87	222466250	5471	100.66	40400	40850	40350	52500	28300	40400	40662.81	13.26	0	1039	40900	40650	40350	40100	39800	40775	40225	39	12100	500	29890	50	1	7843638	3196	5.81	0.55	12	0.07	7013.00	74468.00	49500	20230816	-17.68	38250	20230726	6.54	42450	-4.00	20240220	38750	5.16	20240416	49500	-17.68	20230816	38250	6.54	20230726	0.50	N	267980	500	39 억		1040397	N	N	2	N	00	N
21	20240426	131116	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40800	400	2	0.99	199717800	4913	90.40	40400	40850	40350	52500	28300	40400	40650.89	13.26	0	956	40900	40650	40350	40100	39800	40775	40225	39	12100	500	29890	50	1	7843638	3200	5.82	0.55	12	0.06	7013.00	74468.00	49500	20230816	-17.58	38250	20230726	6.67	42450	-3.89	20240220	38750	5.29	20240416	49500	-17.58	20230816	38250	6.67	20230726	0.50	N	267980	500	39 억		1040397	N	N	2	N	00	N
22	20240426	121112	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40700	300	2	0.74	170843350	4204	77.35	40400	40850	40350	52500	28300	40400	40638.28	13.26	0	754	40900	40650	40350	40100	39800	40775	40225	39	12100	500	29890	50	1	7843638	3192	5.80	0.55	12	0.05	7013.00	74468.00	49500	20230816	-17.78	38250	20230726	6.41	42450	-4.12	20240220	38750	5.03	20240416	49500	-17.78	20230816	38250	6.41	20230726	0.50	N	267980	500	39 억		1040397	N	N	2	N	00	N
23	20240426	111112	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40700	300	2	0.74	96533850	2380	43.79	40400	40750	40350	52500	28300	40400	40560.44	13.26	0	932	40900	40650	40350	40100	39800	40775	40225	39	12100	500	29890	50	1	7843638	3192	5.80	0.55	12	0.03	7013.00	74468.00	49500	20230816	-17.78	38250	20230726	6.41	42450	-4.12	20240220	38750	5.03	20240416	49500	-17.78	20230816	38250	6.41	20230726	0.50	N	267980	500	39 억		1040397	N	N	2	N	00	N
24	20240426	101113	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40500	100	2	0.25	45978800	1136	20.90	40400	40600	40350	52500	28300	40400	40474.30	13.26	0	152	40900	40650	40350	40100	39800	40775	40225	39	12100	500	29890	50	1	7843638	3177	5.77	0.54	12	0.01	7013.00	74468.00	49500	20230816	-18.18	38250	20230726	5.88	42450	-4.59	20240220	38750	4.52	20240416	49500	-18.18	20230816	38250	5.88	20230726	0.50	N	267980	500	39 억		1040397	N	N	2	N	00	N
25	20240426	091117	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40550	150	2	0.37	12301150	304	5.59	40400	40600	40350	52500	28300	40400	40464.31	13.26	0	50	40900	40650	40350	40100	39800	40775	40225	39	12100	500	29890	50	1	7843638	3181	5.78	0.54	12	0.00	7013.00	74468.00	49500	20230816	-18.08	38250	20230726	6.01	42450	-4.48	20240220	38750	4.65	20240416	49500	-18.08	20230816	38250	6.01	20230726	0.50	N	267980	500	39 억		1040397	N	N	2	N	00	N
26	20240425	161108	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40400	100	2	0.25	218949100	5431	72.91	40350	40600	40050	52300	28250	40300	40314.69	13.24	0	2086	40700	40500	40200	40000	39700	40600	40100	39	12000	500	29820	50	1	7843638	3169	5.76	0.54	12	0.07	7013.00	74468.00	49500	20230816	-18.38	38250	20230726	5.62	42450	-4.83	20240220	38750	4.26	20240416	49500	-18.38	20230816	38250	5.62	20230726	0.50	N	267980	500	39 억		1038159	N	N	2	N	00	N
27	20240425	151112	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40450	150	2	0.37	213895100	5306	71.23	40350	40600	40050	52300	28250	40300	40311.93	13.24	0	2059	40700	40500	40200	40000	39700	40600	40100	39	12000	500	29820	50	1	7843638	3173	5.77	0.54	12	0.07	7013.00	74468.00	49500	20230816	-18.28	38250	20230726	5.75	42450	-4.71	20240220	38750	4.39	20240416	49500	-18.28	20230816	38250	5.75	20230726	0.50	N	267980	500	39 억		1038159	N	N	0	N	00	N
28	20240425	141109	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40400	100	2	0.25	206538250	5124	68.79	40350	40600	40050	52300	28250	40300	40308.01	13.24	0	1997	40700	40500	40200	40000	39700	40600	40100	39	12000	500	29820	50	1	7843638	3169	5.76	0.54	12	0.07	7013.00	74468.00	49500	20230816	-18.38	38250	20230726	5.62	42450	-4.83	20240220	38750	4.26	20240416	49500	-18.38	20230816	38250	5.62	20230726	0.50	N	267980	500	39 억		1038159	N	N	0	N	00	N
29	20240425	131109	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40450	150	2	0.37	169270800	4202	56.41	40350	40600	40050	52300	28250	40300	40283.39	13.24	0	1425	40700	40500	40200	40000	39700	40600	40100	39	12000	500	29820	50	1	7843638	3173	5.77	0.54	12	0.05	7013.00	74468.00	49500	20230816	-18.28	38250	20230726	5.75	42450	-4.71	20240220	38750	4.39	20240416	49500	-18.28	20230816	38250	5.75	20230726	0.50	N	267980	500	39 억		1038159	N	N	0	N	00	N
30	20240425	121107	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40400	100	2	0.25	162836800	4043	54.28	40350	40600	40050	52300	28250	40300	40276.23	13.24	0	1410	40700	40500	40200	40000	39700	40600	40100	39	12000	500	29820	50	1	7843638	3169	5.76	0.54	12	0.05	7013.00	74468.00	49500	20230816	-18.38	38250	20230726	5.62	42450	-4.83	20240220	38750	4.26	20240416	49500	-18.38	20230816	38250	5.62	20230726	0.50	N	267980	500	39 억		1038159	N	N	0	N	00	N
31	20240425	111108	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40500	200	2	0.50	149919150	3724	49.99	40350	40500	40050	52300	28250	40300	40257.56	13.24	0	1354	40700	40500	40200	40000	39700	40600	40100	39	12000	500	29820	50	1	7843638	3177	5.77	0.54	12	0.05	7013.00	74468.00	49500	20230816	-18.18	38250	20230726	5.88	42450	-4.59	20240220	38750	4.52	20240416	49500	-18.18	20230816	38250	5.88	20230726	0.50	N	267980	500	39 억		1038159	N	N	0	N	00	N
32	20240425	101108	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40300	0	3	0.00	117797750	2929	39.32	40350	40350	40050	52300	28250	40300	40217.74	13.24	0	794	40700	40500	40200	40000	39700	40600	40100	39	12000	500	29820	50	1	7843638	3161	5.75	0.54	12	0.04	7013.00	74468.00	49500	20230816	-18.59	38250	20230726	5.36	42450	-5.06	20240220	38750	4.00	20240416	49500	-18.59	20230816	38250	5.36	20230726	0.50	N	267980	500	39 억		1038159	N	N	0	N	00	N
33	20240425	091112	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40200	-100	5	-0.25	9356150	232	3.11	40350	40350	40200	52300	28250	40300	40328.23	13.24	0	-139	40700	40500	40200	40000	39700	40600	40100	39	12000	500	29820	50	1	7843638	3153	5.73	0.54	12	0.00	7013.00	74468.00	49500	20230816	-18.79	38250	20230726	5.10	42450	-5.30	20240220	38750	3.74	20240416	49500	-18.79	20230816	38250	5.10	20230726	0.50	N	267980	500	39 억		1038159	N	N	0	N	00	N
34	20240424	161050	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40300	400	2	1.00	299337700	7449	203.64	40250	40400	39900	51800	27950	39900	40184.94	13.25	0	-1210	40500	40200	40000	39700	39500	40100	39600	39	11900	500	29520	50	1	7843638	3161	5.75	0.54	12	0.09	7013.00	74468.00	49500	20230816	-18.59	38250	20230726	5.36	42450	-5.06	20240220	38750	4.00	20240416	49500	-18.59	20230816	38250	5.36	20230726	0.55	N	267980	500	39 억		1039067	N	N	0	N	00	N
35	20240424	151106	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40350	450	2	1.13	283160800	7048	192.67	40250	40400	39900	51800	27950	39900	40176.05	13.25	0	-1134	40500	40200	40000	39700	39500	40100	39600	39	11900	500	29520	50	1	7843638	3165	5.75	0.54	12	0.09	7013.00	74468.00	49500	20230816	-18.48	38250	20230726	5.49	42450	-4.95	20240220	38750	4.13	20240416	49500	-18.48	20230816	38250	5.49	20230726	0.55	N	267980	500	39 억		1039067	N	N	0	N	00	N
36	20240424	141107	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40300	400	2	1.00	173030350	4315	117.96	40250	40300	39900	51800	27950	39900	40099.73	13.25	0	-864	40500	40200	40000	39700	39500	40100	39600	39	11900	500	29520	50	1	7843638	3161	5.75	0.54	12	0.06	7013.00	74468.00	49500	20230816	-18.59	38250	20230726	5.36	42450	-5.06	20240220	38750	4.00	20240416	49500	-18.59	20230816	38250	5.36	20230726	0.55	N	267980	500	39 억		1039067	N	N	0	N	00	N
37	20240424	131110	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40150	250	2	0.63	110705000	2766	75.62	40250	40300	39900	51800	27950	39900	40023.50	13.25	0	-935	40500	40200	40000	39700	39500	40100	39600	39	11900	500	29520	50	1	7843638	3149	5.73	0.54	12	0.04	7013.00	74468.00	49500	20230816	-18.89	38250	20230726	4.97	42450	-5.42	20240220	38750	3.61	20240416	49500	-18.89	20230816	38250	4.97	20230726	0.55	N	267980	500	39 억		1039067	N	N	0	N	00	N
38	20240424	121104	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39950	50	2	0.13	71178250	1779	48.63	40250	40300	39900	51800	27950	39900	40010.26	13.25	0	-743	40500	40200	40000	39700	39500	40100	39600	39	11900	500	29520	50	1	7843638	3134	5.70	0.54	12	0.02	7013.00	74468.00	49500	20230816	-19.29	38250	20230726	4.44	42450	-5.89	20240220	38750	3.10	20240416	49500	-19.29	20230816	38250	4.44	20230726	0.55	N	267980	500	39 억		1039067	N	N	0	N	00	N
39	20240424	111103	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39950	50	2	0.13	63587300	1589	43.44	40250	40300	39900	51800	27950	39900	40017.18	13.25	0	-697	40500	40200	40000	39700	39500	40100	39600	39	11900	500	29520	50	1	7843638	3134	5.70	0.54	12	0.02	7013.00	74468.00	49500	20230816	-19.29	38250	20230726	4.44	42450	-5.89	20240220	38750	3.10	20240416	49500	-19.29	20230816	38250	4.44	20230726	0.55	N	267980	500	39 억		1039067	N	N	0	N	00	N
40	20240424	101101	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39950	50	2	0.13	30423850	759	20.75	40250	40300	39950	51800	27950	39900	40084.12	13.25	0	-9	40500	40200	40000	39700	39500	40100	39600	39	11900	500	29520	50	1	7843638	3134	5.70	0.54	12	0.01	7013.00	74468.00	49500	20230816	-19.29	38250	20230726	4.44	42450	-5.89	20240220	38750	3.10	20240416	49500	-19.29	20230816	38250	4.44	20230726	0.55	N	267980	500	39 억		1039067	N	N	0	N	00	N
41	20240424	091105	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40200	300	2	0.75	10531350	262	7.16	40250	40300	40050	51800	27950	39900	40195.99	13.25	0	124	40500	40200	40000	39700	39500	40100	39600	39	11900	500	29520	50	1	7843638	3153	5.73	0.54	12	0.00	7013.00	74468.00	49500	20230816	-18.79	38250	20230726	5.10	42450	-5.30	20240220	38750	3.74	20240416	49500	-18.79	20230816	38250	5.10	20230726	0.55	N	267980	500	39 억		1039067	N	N	0	N	00	N
42	20240423	161039	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39900	-100	5	-0.25	145894950	3654	36.30	40000	40300	39800	52000	28000	40000	39927.44	13.25	0	-1424	40800	40400	39950	39550	39100	40600	39750	39	12000	500	29600	50	1	7843638	3130	5.69	0.54	12	0.05	7013.00	74468.00	49500	20230816	-19.39	38250	20230726	4.31	42450	-6.01	20240220	38750	2.97	20240416	49500	-19.39	20230816	38250	4.31	20230726	0.55	N	267980	500	39 억		1039631	N	N	0	N	00	N
43	20240423	151100	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40000	0	3	0.00	142743950	3575	35.52	40000	40300	39800	52000	28000	40000	39928.36	13.25	0	-1426	40800	40400	39950	39550	39100	40600	39750	39	12000	500	29600	50	1	7843638	3137	5.70	0.54	12	0.05	7013.00	74468.00	49500	20230816	-19.19	38250	20230726	4.58	42450	-5.77	20240220	38750	3.23	20240416	49500	-19.19	20230816	38250	4.58	20230726	0.55	N	267980	500	39 억		1039631	N	N	0	N	00	N
44	20240423	141059	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39850	-150	5	-0.38	125876050	3152	31.32	40000	40300	39800	52000	28000	40000	39935.27	13.25	0	-1210	40800	40400	39950	39550	39100	40600	39750	39	12000	500	29600	50	1	7843638	3126	5.68	0.54	12	0.04	7013.00	74468.00	49500	20230816	-19.49	38250	20230726	4.18	42450	-6.12	20240220	38750	2.84	20240416	49500	-19.49	20230816	38250	4.18	20230726	0.55	N	267980	500	39 억		1039631	N	N	0	N	00	N
45	20240423	131057	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39850	-150	5	-0.38	93383350	2337	23.22	40000	40300	39800	52000	28000	40000	39958.63	13.25	0	-686	40800	40400	39950	39550	39100	40600	39750	39	12000	500	29600	50	1	7843638	3126	5.68	0.54	12	0.03	7013.00	74468.00	49500	20230816	-19.49	38250	20230726	4.18	42450	-6.12	20240220	38750	2.84	20240416	49500	-19.49	20230816	38250	4.18	20230726	0.55	N	267980	500	39 억		1039631	N	N	0	N	00	N
46	20240423	121056	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39900	-100	5	-0.25	80635400	2017	20.04	40000	40300	39800	52000	28000	40000	39977.88	13.25	0	-685	40800	40400	39950	39550	39100	40600	39750	39	12000	500	29600	50	1	7843638	3130	5.69	0.54	12	0.03	7013.00	74468.00	49500	20230816	-19.39	38250	20230726	4.31	42450	-6.01	20240220	38750	2.97	20240416	49500	-19.39	20230816	38250	4.31	20230726	0.55	N	267980	500	39 억		1039631	N	N	0	N	00	N
47	20240423	111058	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39800	-200	5	-0.50	66530550	1663	16.52	40000	40300	39800	52000	28000	40000	40006.35	13.25	0	-624	40800	40400	39950	39550	39100	40600	39750	39	12000	500	29600	50	1	7843638	3122	5.68	0.53	12	0.02	7013.00	74468.00	49500	20230816	-19.60	38250	20230726	4.05	42450	-6.24	20240220	38750	2.71	20240416	49500	-19.60	20230816	38250	4.05	20230726	0.55	N	267980	500	39 억		1039631	N	N	0	N	00	N
48	20240423	101055	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40050	50	2	0.12	20777950	518	5.15	40000	40300	40000	52000	28000	40000	40112.09	13.25	0	-234	40800	40400	39950	39550	39100	40600	39750	39	12000	500	29600	50	1	7843638	3141	5.71	0.54	12	0.01	7013.00	74468.00	49500	20230816	-19.09	38250	20230726	4.71	42450	-5.65	20240220	38750	3.35	20240416	49500	-19.09	20230816	38250	4.71	20230726	0.55	N	267980	500	39 억		1039631	N	N	0	N	00	N
49	20240423	091058	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40050	50	2	0.12	4088950	102	1.01	40000	40300	40000	52000	28000	40000	40088.61	13.25	0	-38	40800	40400	39950	39550	39100	40600	39750	39	12000	500	29600	50	1	7843638	3141	5.71	0.54	12	0.00	7013.00	74468.00	49500	20230816	-19.09	38250	20230726	4.71	42450	-5.65	20240220	38750	3.35	20240416	49500	-19.09	20230816	38250	4.71	20230726	0.55	N	267980	500	39 억		1039631	N	N	0	N	00	N
50	20240422	161053	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40000	500	2	1.27	402177950	10062	150.56	39600	40350	39500	51300	27650	39500	39969.95	13.23	0	3294	39933	39716	39283	39066	38633	39825	39175	39	11800	500	29230	50	1	7843638	3137	5.70	0.54	12	0.13	7013.00	74468.00	49700	20230414	-19.52	38250	20230726	4.58	42450	-5.77	20240220	38750	3.23	20240416	49500	-19.19	20230816	38250	4.58	20230726	0.55	N	267980	500	39 억		1037572	N	N	16	N	00	N
51	20240422	151051	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40200	700	2	1.77	383785550	9603	143.69	39600	40350	39500	51300	27650	39500	39965.17	13.23	0	3446	39933	39716	39283	39066	38633	39825	39175	39	11800	500	29230	50	1	7843638	3153	5.73	0.54	12	0.12	7013.00	74468.00	49700	20230414	-19.11	38250	20230726	5.10	42450	-5.30	20240220	38750	3.74	20240416	49500	-18.79	20230816	38250	5.10	20230726	0.55	N	267980	500	39 억		1037572	N	N	16	N	00	N
52	20240422	141052	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40200	700	2	1.77	328691200	8232	123.18	39600	40350	39500	51300	27650	39500	39928.47	13.23	0	2715	39933	39716	39283	39066	38633	39825	39175	39	11800	500	29230	50	1	7843638	3153	5.73	0.54	12	0.10	7013.00	74468.00	49700	20230414	-19.11	38250	20230726	5.10	42450	-5.30	20240220	38750	3.74	20240416	49500	-18.79	20230816	38250	5.10	20230726	0.55	N	267980	500	39 억		1037572	N	N	16	N	00	N
53	20240422	131049	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39850	350	2	0.89	163112250	4099	61.33	39600	40000	39500	51300	27650	39500	39793.18	13.23	0	1815	39933	39716	39283	39066	38633	39825	39175	39	11800	500	29230	50	1	7843638	3126	5.68	0.54	12	0.05	7013.00	74468.00	49700	20230414	-19.82	38250	20230726	4.18	42450	-6.12	20240220	38750	2.84	20240416	49500	-19.49	20230816	38250	4.18	20230726	0.55	N	267980	500	39 억		1037572	N	N	16	N	00	N
54	20240422	121049	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39850	350	2	0.89	142790400	3589	53.70	39600	40000	39500	51300	27650	39500	39785.57	13.23	0	1517	39933	39716	39283	39066	38633	39825	39175	39	11800	500	29230	50	1	7843638	3126	5.68	0.54	12	0.05	7013.00	74468.00	49700	20230414	-19.82	38250	20230726	4.18	42450	-6.12	20240220	38750	2.84	20240416	49500	-19.49	20230816	38250	4.18	20230726	0.55	N	267980	500	39 억		1037572	N	N	16	N	00	N
55	20240422	111050	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39700	200	2	0.51	127417100	3203	47.93	39600	40000	39500	51300	27650	39500	39780.55	13.23	0	1409	39933	39716	39283	39066	38633	39825	39175	39	11800	500	29230	50	1	7843638	3114	5.66	0.53	12	0.04	7013.00	74468.00	49700	20230414	-20.12	38250	20230726	3.79	42450	-6.48	20240220	38750	2.45	20240416	49500	-19.80	20230816	38250	3.79	20230726	0.55	N	267980	500	39 억		1037572	N	N	16	N	00	N
56	20240422	101051	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39850	350	2	0.89	91632700	2304	34.48	39600	40000	39500	51300	27650	39500	39771.14	13.23	0	1260	39933	39716	39283	39066	38633	39825	39175	39	11800	500	29230	50	1	7843638	3126	5.68	0.54	12	0.03	7013.00	74468.00	49700	20230414	-19.82	38250	20230726	4.18	42450	-6.12	20240220	38750	2.84	20240416	49500	-19.49	20230816	38250	4.18	20230726	0.55	N	267980	500	39 억		1037572	N	N	16	N	00	N
57	20240422	091052	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39750	250	2	0.63	28451400	716	10.71	39600	39950	39550	51300	27650	39500	39736.59	13.23	0	351	39933	39716	39283	39066	38633	39825	39175	39	11800	500	29230	50	1	7843638	3118	5.67	0.53	12	0.01	7013.00	74468.00	49700	20230414	-20.02	38250	20230726	3.92	42450	-6.36	20240220	38750	2.58	20240416	49500	-19.70	20230816	38250	3.92	20230726	0.55	N	267980	500	39 억		1037572	N	N	16	N	00	N
58	20240419	161001	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39500	200	2	0.51	262073600	6681	132.53	39150	39500	38850	51000	27550	39300	39226.17	13.22	0	1847	39833	39566	39383	39116	38933	39525	39075	39	11700	500	29080	50	1	7843638	3098	5.63	0.53	12	0.09	7013.00	74468.00	49700	20230414	-20.52	38250	20230726	3.27	42450	-6.95	20240220	38750	1.94	20240416	49500	-20.20	20230816	38250	3.27	20230726	0.55	N	267980	500	39 억		1036942	N	N	16	N	00	N
59	20240419	151008	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39350	50	2	0.13	243672600	6215	123.29	39150	39500	38850	51000	27550	39300	39207.18	13.22	0	1771	39833	39566	39383	39116	38933	39525	39075	39	11700	500	29080	50	1	7843638	3086	5.61	0.53	12	0.08	7013.00	74468.00	49700	20230414	-20.82	38250	20230726	2.88	42450	-7.30	20240220	38750	1.55	20240416	49500	-20.51	20230816	38250	2.88	20230726	0.55	N	267980	500	39 억		1036942	N	N	0	N	00	N
60	20240419	141001	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39200	-100	5	-0.25	220363900	5622	111.53	39150	39500	38850	51000	27550	39300	39196.71	13.22	0	1614	39833	39566	39383	39116	38933	39525	39075	39	11700	500	29080	50	1	7843638	3075	5.59	0.53	12	0.07	7013.00	74468.00	49700	20230414	-21.13	38250	20230726	2.48	42450	-7.66	20240220	38750	1.16	20240416	49500	-20.81	20230816	38250	2.48	20230726	0.55	N	267980	500	39 억		1036942	N	N	0	N	00	N
61	20240419	131002	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39300	0	3	0.00	200386100	5113	101.43	39150	39500	38850	51000	27550	39300	39191.49	13.22	0	1527	39833	39566	39383	39116	38933	39525	39075	39	11700	500	29080	50	1	7843638	3083	5.60	0.53	12	0.07	7013.00	74468.00	49700	20230414	-20.93	38250	20230726	2.75	42450	-7.42	20240220	38750	1.42	20240416	49500	-20.61	20230816	38250	2.75	20230726	0.55	N	267980	500	39 억		1036942	N	N	0	N	00	N
62	20240419	120957	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39300	0	3	0.00	183636700	4687	92.98	39150	39500	38850	51000	27550	39300	39180.01	13.22	0	1364	39833	39566	39383	39116	38933	39525	39075	39	11700	500	29080	50	1	7843638	3083	5.60	0.53	12	0.06	7013.00	74468.00	49700	20230414	-20.93	38250	20230726	2.75	42450	-7.42	20240220	38750	1.42	20240416	49500	-20.61	20230816	38250	2.75	20230726	0.55	N	267980	500	39 억		1036942	N	N	0	N	00	N
63	20240419	111011	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39400	100	2	0.25	113569050	2904	57.61	39150	39500	38850	51000	27550	39300	39107.80	13.22	0	453	39833	39566	39383	39116	38933	39525	39075	39	11700	500	29080	50	1	7843638	3090	5.62	0.53	12	0.04	7013.00	74468.00	49700	20230414	-20.72	38250	20230726	3.01	42450	-7.18	20240220	38750	1.68	20240416	49500	-20.40	20230816	38250	3.01	20230726	0.55	N	267980	500	39 억		1036942	N	N	0	N	00	N
64	20240419	101006	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39050	-250	5	-0.64	76540650	1962	38.92	39150	39350	38850	51000	27550	39300	39011.54	13.22	0	-41	39833	39566	39383	39116	38933	39525	39075	39	11700	500	29080	50	1	7843638	3063	5.57	0.52	12	0.03	7013.00	74468.00	49700	20230414	-21.43	38250	20230726	2.09	42450	-8.01	20240220	38750	0.77	20240416	49500	-21.11	20230816	38250	2.09	20230726	0.55	N	267980	500	39 억		1036942	N	N	0	N	00	N
65	20240419	090956	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39100	-200	5	-0.51	23685050	605	12.00	39150	39350	39100	51000	27550	39300	39148.84	13.22	0	-22	39833	39566	39383	39116	38933	39525	39075	39	11700	500	29080	50	1	7843638	3067	5.58	0.53	12	0.01	7013.00	74468.00	49700	20230414	-21.33	38250	20230726	2.22	42450	-7.89	20240220	38750	0.90	20240416	49500	-21.01	20230816	38250	2.22	20230726	0.55	N	267980	500	39 억		1036942	N	N	0	N	00	N
66	20240418	160958	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39300	0	3	0.00	195603100	4971	117.60	39300	39650	39200	51000	27550	39300	39348.84	13.23	0	-2225	39700	39500	39300	39100	38900	39500	39100	39	11700	500	29080	50	1	7843638	3083	5.60	0.53	12	0.06	7013.00	74468.00	49700	20230414	-20.93	38250	20230726	2.75	42450	-7.42	20240220	38750	1.42	20240416	49500	-20.61	20230816	38250	2.75	20230726	0.55	N	267980	500	39 억		1037647	N	N	0	N	00	N
67	20240418	150957	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39300	0	3	0.00	193440750	4916	116.30	39300	39650	39200	51000	27550	39300	39349.22	13.23	0	-2199	39700	39500	39300	39100	38900	39500	39100	39	11700	500	29080	50	1	7843638	3083	5.60	0.53	12	0.06	7013.00	74468.00	49700	20230414	-20.93	38250	20230726	2.75	42450	-7.42	20240220	38750	1.42	20240416	49500	-20.61	20230816	38250	2.75	20230726	0.55	N	267980	500	39 억		1037647	N	N	0	N	00	N
68	20240418	141004	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39250	-50	5	-0.13	157878400	4012	94.91	39300	39650	39200	51000	27550	39300	39351.55	13.23	0	-1618	39700	39500	39300	39100	38900	39500	39100	39	11700	500	29080	50	1	7843638	3079	5.60	0.53	12	0.05	7013.00	74468.00	49700	20230414	-21.03	38250	20230726	2.61	42450	-7.54	20240220	38750	1.29	20240416	49500	-20.71	20230816	38250	2.61	20230726	0.55	N	267980	500	39 억		1037647	N	N	0	N	00	N
69	20240418	130955	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39250	-50	5	-0.13	102707350	2608	61.70	39300	39650	39250	51000	27550	39300	39381.65	13.23	0	-356	39700	39500	39300	39100	38900	39500	39100	39	11700	500	29080	50	1	7843638	3079	5.60	0.53	12	0.03	7013.00	74468.00	49700	20230414	-21.03	38250	20230726	2.61	42450	-7.54	20240220	38750	1.29	20240416	49500	-20.71	20230816	38250	2.61	20230726	0.55	N	267980	500	39 억		1037647	N	N	0	N	00	N
70	20240418	120955	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39350	50	2	0.13	68463050	1737	41.09	39300	39650	39300	51000	27550	39300	39414.54	13.23	0	-176	39700	39500	39300	39100	38900	39500	39100	39	11700	500	29080	50	1	7843638	3086	5.61	0.53	12	0.02	7013.00	74468.00	49700	20230414	-20.82	38250	20230726	2.88	42450	-7.30	20240220	38750	1.55	20240416	49500	-20.51	20230816	38250	2.88	20230726	0.55	N	267980	500	39 억		1037647	N	N	0	N	00	N
71	20240418	111001	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39500	200	2	0.51	56244400	1427	33.76	39300	39650	39300	51000	27550	39300	39414.44	13.23	0	-123	39700	39500	39300	39100	38900	39500	39100	39	11700	500	29080	50	1	7843638	3098	5.63	0.53	12	0.02	7013.00	74468.00	49700	20230414	-20.52	38250	20230726	3.27	42450	-6.95	20240220	38750	1.94	20240416	49500	-20.20	20230816	38250	3.27	20230726	0.55	N	267980	500	39 억		1037647	N	N	0	N	00	N
72	20240418	100958	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39450	150	2	0.38	45723400	1160	27.44	39300	39650	39300	51000	27550	39300	39416.72	13.23	0	-124	39700	39500	39300	39100	38900	39500	39100	39	11700	500	29080	50	1	7843638	3094	5.63	0.53	12	0.01	7013.00	74468.00	49700	20230414	-20.62	38250	20230726	3.14	42450	-7.07	20240220	38750	1.81	20240416	49500	-20.30	20230816	38250	3.14	20230726	0.55	N	267980	500	39 억		1037647	N	N	0	N	00	N
73	20240418	090955	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39350	50	2	0.13	12434600	316	7.48	39300	39650	39300	51000	27550	39300	39350.00	13.23	0	205	39700	39500	39300	39100	38900	39500	39100	39	11700	500	29080	50	1	7843638	3086	5.61	0.53	12	0.00	7013.00	74468.00	49700	20230414	-20.82	38250	20230726	2.88	42450	-7.30	20240220	38750	1.55	20240416	49500	-20.51	20230816	38250	2.88	20230726	0.55	N	267980	500	39 억		1037647	N	N	0	N	00	N
74	20240417	160947	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39300	0	3	0.00	165356250	4203	65.08	39300	39500	39100	51000	27550	39300	39342.50	13.24	0	341	39733	39516	39133	38916	38533	39625	39025	39	11700	500	29080	50	1	7843638	3083	5.60	0.53	12	0.05	7013.00	74468.00	49700	20230414	-20.93	38250	20230726	2.75	42450	-7.42	20240220	38750	1.42	20240416	49500	-20.61	20230816	38250	2.75	20230726	0.55	N	267980	500	39 억		1038498	N	N	0	N	00	N
75	20240417	151003	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39250	-50	5	-0.13	155728900	3958	61.29	39300	39500	39100	51000	27550	39300	39345.35	13.24	0	185	39733	39516	39133	38916	38533	39625	39025	39	11700	500	29080	50	1	7843638	3079	5.60	0.53	12	0.05	7013.00	74468.00	49700	20230414	-21.03	38250	20230726	2.61	42450	-7.54	20240220	38750	1.29	20240416	49500	-20.71	20230816	38250	2.61	20230726	0.55	N	267980	500	39 억		1038498	N	N	0	N	00	N
76	20240417	140959	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39400	100	2	0.25	94904300	2410	37.32	39300	39500	39100	51000	27550	39300	39379.38	13.24	0	170	39733	39516	39133	38916	38533	39625	39025	39	11700	500	29080	50	1	7843638	3090	5.62	0.53	12	0.03	7013.00	74468.00	49700	20230414	-20.72	38250	20230726	3.01	42450	-7.18	20240220	38750	1.68	20240416	49500	-20.40	20230816	38250	3.01	20230726	0.55	N	267980	500	39 억		1038498	N	N	0	N	00	N
77	20240417	131000	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39400	100	2	0.25	70610600	1793	27.76	39300	39500	39100	51000	27550	39300	39381.26	13.24	0	248	39733	39516	39133	38916	38533	39625	39025	39	11700	500	29080	50	1	7843638	3090	5.62	0.53	12	0.02	7013.00	74468.00	49700	20230414	-20.72	38250	20230726	3.01	42450	-7.18	20240220	38750	1.68	20240416	49500	-20.40	20230816	38250	3.01	20230726	0.55	N	267980	500	39 억		1038498	N	N	0	N	00	N
78	20240417	121001	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39450	150	2	0.38	55513450	1410	21.83	39300	39450	39100	51000	27550	39300	39371.24	13.24	0	230	39733	39516	39133	38916	38533	39625	39025	39	11700	500	29080	50	1	7843638	3094	5.63	0.53	12	0.02	7013.00	74468.00	49700	20230414	-20.62	38250	20230726	3.14	42450	-7.07	20240220	38750	1.81	20240416	49500	-20.30	20230816	38250	3.14	20230726	0.55	N	267980	500	39 억		1038498	N	N	0	N	00	N
79	20240417	111003	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39350	50	2	0.13	28398750	722	11.18	39300	39450	39100	51000	27550	39300	39333.45	13.24	0	-6	39733	39516	39133	38916	38533	39625	39025	39	11700	500	29080	50	1	7843638	3086	5.61	0.53	12	0.01	7013.00	74468.00	49700	20230414	-20.82	38250	20230726	2.88	42450	-7.30	20240220	38750	1.55	20240416	49500	-20.51	20230816	38250	2.88	20230726	0.55	N	267980	500	39 억		1038498	N	N	0	N	00	N
80	20240417	100954	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39400	100	2	0.25	17218500	438	6.78	39300	39450	39100	51000	27550	39300	39311.64	13.24	0	2	39733	39516	39133	38916	38533	39625	39025	39	11700	500	29080	50	1	7843638	3090	5.62	0.53	12	0.01	7013.00	74468.00	49700	20230414	-20.72	38250	20230726	3.01	42450	-7.18	20240220	38750	1.68	20240416	49500	-20.40	20230816	38250	3.01	20230726	0.55	N	267980	500	39 억		1038498	N	N	0	N	00	N
81	20240417	090952	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39250	-50	5	-0.13	4629800	118	1.83	39300	39300	39100	51000	27550	39300	39235.59	13.24	0	-36	39733	39516	39133	38916	38533	39625	39025	39	11700	500	29080	50	1	7843638	3079	5.60	0.53	12	0.00	7013.00	74468.00	49700	20230414	-21.03	38250	20230726	2.61	42450	-7.54	20240220	38750	1.29	20240416	49500	-20.71	20230816	38250	2.61	20230726	0.55	N	267980	500	39 억		1038498	N	N	0	N	00	N
82	20240416	160956	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39300	350	2	0.90	251323300	6437	158.78	38800	39350	38750	50600	27300	38950	39043.47	13.24	0	360	39783	39366	39083	38666	38383	39225	38525	39	11650	500	28820	50	1	7843638	3083	5.60	0.53	12	0.08	7013.00	74468.00	49700	20230414	-20.93	38250	20230726	2.75	42450	-7.42	20240220	38750	1.42	20240416	49500	-20.61	20230816	38250	2.75	20230726	0.53	N	267980	500	39 억		1038822	N	N	32	N	00	N
83	20240416	150956	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39200	250	2	0.64	245822300	6297	155.33	38800	39350	38750	50600	27300	38950	39038.00	13.24	0	296	39783	39366	39083	38666	38383	39225	38525	39	11650	500	28820	50	1	7843638	3075	5.59	0.53	12	0.08	7013.00	74468.00	49700	20230414	-21.13	38250	20230726	2.48	42450	-7.66	20240220	38750	1.16	20240416	49500	-20.81	20230816	38250	2.48	20230726	0.53	N	267980	500	39 억		1038822	N	N	32	N	00	N
84	20240416	140956	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39200	250	2	0.64	208704100	5351	131.99	38800	39200	38750	50600	27300	38950	39002.82	13.24	0	442	39783	39366	39083	38666	38383	39225	38525	39	11650	500	28820	50	1	7843638	3075	5.59	0.53	12	0.07	7013.00	74468.00	49700	20230414	-21.13	38250	20230726	2.48	42450	-7.66	20240220	38750	1.16	20240416	49500	-20.81	20230816	38250	2.48	20230726	0.53	N	267980	500	39 억		1038822	N	N	32	N	00	N
85	20240416	130954	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39000	50	2	0.13	171325650	4396	108.44	38800	39200	38750	50600	27300	38950	38973.08	13.24	0	458	39783	39366	39083	38666	38383	39225	38525	39	11650	500	28820	50	1	7843638	3059	5.56	0.52	12	0.06	7013.00	74468.00	49700	20230414	-21.53	38250	20230726	1.96	42450	-8.13	20240220	38750	0.65	20240416	49500	-21.21	20230816	38250	1.96	20230726	0.53	N	267980	500	39 억		1038822	N	N	32	N	00	N
86	20240416	120956	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39100	150	2	0.39	102459400	2630	64.87	38800	39200	38750	50600	27300	38950	38957.95	13.24	0	-31	39783	39366	39083	38666	38383	39225	38525	39	11650	500	28820	50	1	7843638	3067	5.58	0.53	12	0.03	7013.00	74468.00	49700	20230414	-21.33	38250	20230726	2.22	42450	-7.89	20240220	38750	0.90	20240416	49500	-21.01	20230816	38250	2.22	20230726	0.53	N	267980	500	39 억		1038822	N	N	32	N	00	N
87	20240416	110952	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39100	150	2	0.39	81385500	2091	51.58	38800	39200	38750	50600	27300	38950	38921.81	13.24	0	-242	39783	39366	39083	38666	38383	39225	38525	39	11650	500	28820	50	1	7843638	3067	5.58	0.53	12	0.03	7013.00	74468.00	49700	20230414	-21.33	38250	20230726	2.22	42450	-7.89	20240220	38750	0.90	20240416	49500	-21.01	20230816	38250	2.22	20230726	0.53	N	267980	500	39 억		1038822	N	N	32	N	00	N
88	20240416	100945	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38850	-100	5	-0.26	24560000	633	15.61	38800	38950	38750	50600	27300	38950	38799.37	13.24	0	-176	39783	39366	39083	38666	38383	39225	38525	39	11650	500	28820	50	1	7843638	3047	5.54	0.52	12	0.01	7013.00	74468.00	49700	20230414	-21.83	38250	20230726	1.57	42450	-8.48	20240220	38750	0.26	20240416	49500	-21.52	20230816	38250	1.57	20230726	0.53	N	267980	500	39 억		1038822	N	N	32	N	00	N
89	20240416	090944	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38800	-150	5	-0.39	8222700	212	5.23	38800	38950	38750	50600	27300	38950	38786.32	13.24	0	-21	39783	39366	39083	38666	38383	39225	38525	39	11650	500	28820	50	1	7843638	3043	5.53	0.52	12	0.00	7013.00	74468.00	49700	20230414	-21.93	38250	20230726	1.44	42450	-8.60	20240220	38750	0.13	20240416	49500	-21.62	20230816	38250	1.44	20230726	0.53	N	267980	500	39 억		1038822	N	N	32	N	00	N
90	20240415	160942	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38950	-150	5	-0.38	157433350	4044	63.70	39000	39500	38800	50800	27400	39100	38930.10	13.26	0	-574	39300	39200	39100	39000	38900	39150	38950	39	11700	500	28930	50	1	7843638	3055	5.55	0.52	12	0.05	7013.00	74468.00	49700	20230414	-21.63	38250	20230726	1.83	42450	-8.24	20240220	38800	0.39	20240415	49500	-21.31	20230816	38250	1.83	20230726	0.55	N	267980	500	39 억		1039773	N	N	32	N	00	N
91	20240415	150947	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38950	-150	5	-0.38	153034900	3931	61.92	39000	39500	38800	50800	27400	39100	38930.27	13.26	0	-499	39300	39200	39100	39000	38900	39150	38950	39	11700	500	28930	50	1	7843638	3055	5.55	0.52	12	0.05	7013.00	74468.00	49700	20230414	-21.63	38250	20230726	1.83	42450	-8.24	20240220	38800	0.39	20240415	49500	-21.31	20230816	38250	1.83	20230726	0.55	N	267980	500	39 억		1039773	N	N	16	N	00	N
92	20240415	140940	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38900	-200	5	-0.51	143995550	3699	58.26	39000	39500	38800	50800	27400	39100	38928.24	13.26	0	-433	39300	39200	39100	39000	38900	39150	38950	39	11700	500	28930	50	1	7843638	3051	5.55	0.52	12	0.05	7013.00	74468.00	49700	20230414	-21.73	38250	20230726	1.70	42450	-8.36	20240220	38800	0.26	20240415	49500	-21.41	20230816	38250	1.70	20230726	0.55	N	267980	500	39 억		1039773	N	N	16	N	00	N
93	20240415	130930	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38800	-300	5	-0.77	136923350	3517	55.39	39000	39500	38800	50800	27400	39100	38931.86	13.26	0	-367	39300	39200	39100	39000	38900	39150	38950	39	11700	500	28930	50	1	7843638	3043	5.53	0.52	12	0.04	7013.00	74468.00	49700	20230414	-21.93	38250	20230726	1.44	42450	-8.60	20240220	38800	0.00	20240415	49500	-21.62	20230816	38250	1.44	20230726	0.55	N	267980	500	39 억		1039773	N	N	16	N	00	N
94	20240415	120946	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39000	-100	5	-0.26	93844100	2409	37.94	39000	39500	38800	50800	27400	39100	38955.62	13.26	0	-284	39300	39200	39100	39000	38900	39150	38950	39	11700	500	28930	50	1	7843638	3059	5.56	0.52	12	0.03	7013.00	74468.00	49700	20230414	-21.53	38250	20230726	1.96	42450	-8.13	20240220	38800	0.52	20240415	49500	-21.21	20230816	38250	1.96	20230726	0.55	N	267980	500	39 억		1039773	N	N	16	N	00	N
95	20240415	110944	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39000	-100	5	-0.26	88118000	2262	35.63	39000	39500	38800	50800	27400	39100	38955.79	13.26	0	-256	39300	39200	39100	39000	38900	39150	38950	39	11700	500	28930	50	1	7843638	3059	5.56	0.52	12	0.03	7013.00	74468.00	49700	20230414	-21.53	38250	20230726	1.96	42450	-8.13	20240220	38800	0.52	20240415	49500	-21.21	20230816	38250	1.96	20230726	0.55	N	267980	500	39 억		1039773	N	N	16	N	00	N
96	20240415	100939	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39000	-100	5	-0.26	73239550	1880	29.61	39000	39500	38800	50800	27400	39100	38957.21	13.26	0	-263	39300	39200	39100	39000	38900	39150	38950	39	11700	500	28930	50	1	7843638	3059	5.56	0.52	12	0.02	7013.00	74468.00	49700	20230414	-21.53	38250	20230726	1.96	42450	-8.13	20240220	38800	0.52	20240415	49500	-21.21	20230816	38250	1.96	20230726	0.55	N	267980	500	39 억		1039773	N	N	16	N	00	N
97	20240415	090947	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38950	-150	5	-0.38	22376600	572	9.01	39000	39500	38950	50800	27400	39100	39119.93	13.26	0	93	39300	39200	39100	39000	38900	39150	38950	39	11700	500	28930	50	1	7843638	3055	5.55	0.52	12	0.01	7013.00	74468.00	49700	20230414	-21.63	38250	20230726	1.83	42450	-8.24	20240220	38950	0.00	20240415	49500	-21.31	20230816	38250	1.83	20230726	0.55	N	267980	500	39 억		1039773	N	N	16	N	00	N
98	20240412	160938	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39100	-50	5	-0.13	247521700	6338	60.01	39150	39200	39000	50800	27450	39150	39053.60	13.28	0	-3221	40083	39616	39383	38916	38683	39500	38800	39	11650	500	28970	50	1	7843638	3067	5.58	0.53	12	0.08	7013.00	74468.00	49700	20230414	-21.33	38250	20230726	2.22	42450	-7.89	20240220	39000	0.26	20240412	49700	-21.33	20230414	38250	2.22	20230726	0.55	N	267980	500	39 억		1041989	N	N	16	N	00	N
99	20240412	150941	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39050	-100	5	-0.26	245136750	6277	59.44	39150	39200	39000	50800	27450	39150	39053.17	13.28	0	-3217	40083	39616	39383	38916	38683	39500	38800	39	11650	500	28970	50	1	7843638	3063	5.57	0.52	12	0.08	7013.00	74468.00	49700	20230414	-21.43	38250	20230726	2.09	42450	-8.01	20240220	39000	0.13	20240412	49700	-21.43	20230414	38250	2.09	20230726	0.55	N	267980	500	39 억		1041989	N	N	0	N	00	N
100	20240412	140937	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39000	-150	5	-0.38	230846350	5911	55.97	39150	39200	39000	50800	27450	39150	39053.69	13.28	0	-3007	40083	39616	39383	38916	38683	39500	38800	39	11650	500	28970	50	1	7843638	3059	5.56	0.52	12	0.08	7013.00	74468.00	49700	20230414	-21.53	38250	20230726	1.96	42450	-8.13	20240220	39000	0.00	20240412	49700	-21.53	20230414	38250	1.96	20230726	0.55	N	267980	500	39 억		1041989	N	N	0	N	00	N
101	20240412	130927	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39050	-100	5	-0.26	208255550	5332	50.49	39150	39200	39000	50800	27450	39150	39057.68	13.28	0	-2821	40083	39616	39383	38916	38683	39500	38800	39	11650	500	28970	50	1	7843638	3063	5.57	0.52	12	0.07	7013.00	74468.00	49700	20230414	-21.43	38250	20230726	2.09	42450	-8.01	20240220	39000	0.13	20240412	49700	-21.43	20230414	38250	2.09	20230726	0.55	N	267980	500	39 억		1041989	N	N	0	N	00	N
102	20240412	120933	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39000	-150	5	-0.38	145702150	3730	35.32	39150	39200	39000	50800	27450	39150	39062.24	13.28	0	-2369	40083	39616	39383	38916	38683	39500	38800	39	11650	500	28970	50	1	7843638	3059	5.56	0.52	12	0.05	7013.00	74468.00	49700	20230414	-21.53	38250	20230726	1.96	42450	-8.13	20240220	39000	0.00	20240412	49700	-21.53	20230414	38250	1.96	20230726	0.55	N	267980	500	39 억		1041989	N	N	0	N	00	N
103	20240412	110932	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39100	-50	5	-0.13	109441100	2801	26.52	39150	39200	39000	50800	27450	39150	39072.15	13.28	0	-1836	40083	39616	39383	38916	38683	39500	38800	39	11650	500	28970	50	1	7843638	3067	5.58	0.53	12	0.04	7013.00	74468.00	49700	20230414	-21.33	38250	20230726	2.22	42450	-7.89	20240220	39000	0.26	20240412	49700	-21.33	20230414	38250	2.22	20230726	0.55	N	267980	500	39 억		1041989	N	N	0	N	00	N
104	20240412	100933	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39050	-100	5	-0.26	97162500	2487	23.55	39150	39200	39000	50800	27450	39150	39068.15	13.28	0	-1685	40083	39616	39383	38916	38683	39500	38800	39	11650	500	28970	50	1	7843638	3063	5.57	0.52	12	0.03	7013.00	74468.00	49700	20230414	-21.43	38250	20230726	2.09	42450	-8.01	20240220	39000	0.13	20240412	49700	-21.43	20230414	38250	2.09	20230726	0.55	N	267980	500	39 억		1041989	N	N	0	N	00	N
105	20240412	090934	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39050	-100	5	-0.26	29486150	754	7.14	39150	39200	39000	50800	27450	39150	39106.30	13.28	0	-673	40083	39616	39383	38916	38683	39500	38800	39	11650	500	28970	50	1	7843638	3063	5.57	0.52	12	0.01	7013.00	74468.00	49700	20230414	-21.43	38250	20230726	2.09	42450	-8.01	20240220	39000	0.13	20240412	49700	-21.43	20230414	38250	2.09	20230726	0.55	N	267980	500	39 억		1041989	N	N	0	N	00	N
106	20240411	160930	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39150	-700	5	-1.76	413207300	10511	221.28	39600	39850	39150	51800	27900	39850	39311.89	13.33	0	-4680	40350	40100	39900	39650	39450	40225	39775	39	11950	500	29480	50	1	7843638	3071	5.58	0.53	12	0.13	7013.00	74468.00	51400	20230405	-23.83	38250	20230726	2.35	42450	-7.77	20240220	39150	0.00	20240411	49700	-21.23	20230414	38250	2.35	20230726	0.54	N	267980	500	39 억		1045666	N	N	5	N	00	N
107	20240411	150934	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39200	-650	5	-1.63	386386150	9826	206.86	39600	39850	39150	51800	27900	39850	39322.83	13.33	0	-4541	40350	40100	39900	39650	39450	40225	39775	39	11950	500	29480	50	1	7843638	3075	5.59	0.53	12	0.13	7013.00	74468.00	51400	20230405	-23.74	38250	20230726	2.48	42450	-7.66	20240220	39150	0.13	20240411	49700	-21.13	20230414	38250	2.48	20230726	0.54	N	267980	500	39 억		1045666	N	N	5	N	00	N
108	20240411	140932	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39200	-650	5	-1.63	361602000	9194	193.56	39600	39850	39150	51800	27900	39850	39330.22	13.33	0	-4133	40350	40100	39900	39650	39450	40225	39775	39	11950	500	29480	50	1	7843638	3075	5.59	0.53	12	0.12	7013.00	74468.00	51400	20230405	-23.74	38250	20230726	2.48	42450	-7.66	20240220	39150	0.13	20240411	49700	-21.13	20230414	38250	2.48	20230726	0.54	N	267980	500	39 억		1045666	N	N	5	N	00	N
109	20240411	130920	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39300	-550	5	-1.38	287496050	7304	153.77	39600	39850	39200	51800	27900	39850	39361.45	13.33	0	-3761	40350	40100	39900	39650	39450	40225	39775	39	11950	500	29480	50	1	7843638	3083	5.60	0.53	12	0.09	7013.00	74468.00	51400	20230405	-23.54	38250	20230726	2.75	42450	-7.42	20240220	39200	0.26	20240411	49700	-20.93	20230414	38250	2.75	20230726	0.54	N	267980	500	39 억		1045666	N	N	5	N	00	N
110	20240411	120933	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39300	-550	5	-1.38	225929250	5736	120.76	39600	39850	39200	51800	27900	39850	39387.94	13.33	0	-2882	40350	40100	39900	39650	39450	40225	39775	39	11950	500	29480	50	1	7843638	3083	5.60	0.53	12	0.07	7013.00	74468.00	51400	20230405	-23.54	38250	20230726	2.75	42450	-7.42	20240220	39200	0.26	20240411	49700	-20.93	20230414	38250	2.75	20230726	0.54	N	267980	500	39 억		1045666	N	N	5	N	00	N
111	20240411	110924	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39300	-550	5	-1.38	198805400	5046	106.23	39600	39850	39200	51800	27900	39850	39398.61	13.33	0	-2635	40350	40100	39900	39650	39450	40225	39775	39	11950	500	29480	50	1	7843638	3083	5.60	0.53	12	0.06	7013.00	74468.00	51400	20230405	-23.54	38250	20230726	2.75	42450	-7.42	20240220	39200	0.26	20240411	49700	-20.93	20230414	38250	2.75	20230726	0.54	N	267980	500	39 억		1045666	N	N	5	N	00	N
112	20240411	100931	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39400	-450	5	-1.13	182320800	4627	97.41	39600	39850	39200	51800	27900	39850	39403.67	13.33	0	-2490	40350	40100	39900	39650	39450	40225	39775	39	11950	500	29480	50	1	7843638	3090	5.62	0.53	12	0.06	7013.00	74468.00	51400	20230405	-23.35	38250	20230726	3.01	42450	-7.18	20240220	39200	0.51	20240411	49700	-20.72	20230414	38250	3.01	20230726	0.54	N	267980	500	39 억		1045666	N	N	5	N	00	N
113	20240411	090930	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39550	-300	5	-0.75	52965500	1338	28.17	39600	39850	39450	51800	27900	39850	39585.58	13.33	0	-552	40350	40100	39900	39650	39450	40225	39775	39	11950	500	29480	50	1	7843638	3102	5.64	0.53	12	0.02	7013.00	74468.00	51400	20230405	-23.05	38250	20230726	3.40	42450	-6.83	20240220	39450	0.25	20240411	49700	-20.42	20230414	38250	3.40	20230726	0.54	N	267980	500	39 억		1045666	N	N	5	N	00	N
114	20240409	160914	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39850	-100	5	-0.25	189052450	4750	69.66	39750	40150	39700	51900	28000	39950	39799.95	13.35	0	-1490	40250	40100	39900	39750	39550	40000	39650	39	11950	500	29560	50	1	7843638	3126	5.68	0.54	12	0.06	7013.00	74468.00	51400	20230405	-22.47	38250	20230726	4.18	42450	-6.12	20240220	39600	0.63	20240319	49700	-19.82	20230414	38250	4.18	20230726	0.54	N	267980	500	39 억		1046979	N	N	5	N	00	N
115	20240409	150919	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39900	-50	5	-0.13	182957150	4597	67.41	39750	40150	39700	51900	28000	39950	39799.25	13.35	0	-1472	40250	40100	39900	39750	39550	40000	39650	39	11950	500	29560	50	1	7843638	3130	5.69	0.54	12	0.06	7013.00	74468.00	51400	20230405	-22.37	38250	20230726	4.31	42450	-6.01	20240220	39600	0.76	20240319	49700	-19.72	20230414	38250	4.31	20230726	0.54	N	267980	500	39 억		1046979	N	N	362	N	00	N
116	20240409	140923	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39800	-150	5	-0.38	161673050	4062	59.57	39750	40150	39700	51900	28000	39950	39801.34	13.35	0	-1334	40250	40100	39900	39750	39550	40000	39650	39	11950	500	29560	50	1	7843638	3122	5.68	0.53	12	0.05	7013.00	74468.00	51400	20230405	-22.57	38250	20230726	4.05	42450	-6.24	20240220	39600	0.51	20240319	49700	-19.92	20230414	38250	4.05	20230726	0.54	N	267980	500	39 억		1046979	N	N	362	N	00	N
117	20240409	130917	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39750	-200	5	-0.50	147194900	3698	54.23	39750	40150	39700	51900	28000	39950	39803.92	13.35	0	-1003	40250	40100	39900	39750	39550	40000	39650	39	11950	500	29560	50	1	7843638	3118	5.67	0.53	12	0.05	7013.00	74468.00	51400	20230405	-22.67	38250	20230726	3.92	42450	-6.36	20240220	39600	0.38	20240319	49700	-20.02	20230414	38250	3.92	20230726	0.54	N	267980	500	39 억		1046979	N	N	362	N	00	N
118	20240409	120921	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39700	-250	5	-0.63	125897200	3162	46.37	39750	40150	39700	51900	28000	39950	39815.69	13.35	0	-928	40250	40100	39900	39750	39550	40000	39650	39	11950	500	29560	50	1	7843638	3114	5.66	0.53	12	0.04	7013.00	74468.00	51400	20230405	-22.76	38250	20230726	3.79	42450	-6.48	20240220	39600	0.25	20240319	49700	-20.12	20230414	38250	3.79	20230726	0.54	N	267980	500	39 억		1046979	N	N	362	N	00	N
119	20240409	110919	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39800	-150	5	-0.38	62115300	1558	22.85	39750	40150	39750	51900	28000	39950	39868.61	13.35	0	-708	40250	40100	39900	39750	39550	40000	39650	39	11950	500	29560	50	1	7843638	3122	5.68	0.53	12	0.02	7013.00	74468.00	51400	20230405	-22.57	38250	20230726	4.05	42450	-6.24	20240220	39600	0.51	20240319	49700	-19.92	20230414	38250	4.05	20230726	0.54	N	267980	500	39 억		1046979	N	N	362	N	00	N
120	20240409	100912	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40000	50	2	0.13	25573850	641	9.40	39750	40150	39750	51900	28000	39950	39896.80	13.35	0	-126	40250	40100	39900	39750	39550	40000	39650	39	11950	500	29560	50	1	7843638	3137	5.70	0.54	12	0.01	7013.00	74468.00	51400	20230405	-22.18	38250	20230726	4.58	42450	-5.77	20240220	39600	1.01	20240319	49700	-19.52	20230414	38250	4.58	20230726	0.54	N	267980	500	39 억		1046979	N	N	362	N	00	N
121	20240409	090930	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40000	50	2	0.13	6886700	173	2.54	39750	40150	39750	51900	28000	39950	39807.51	13.35	0	-15	40250	40100	39900	39750	39550	40000	39650	39	11950	500	29560	50	1	7843638	3137	5.70	0.54	12	0.00	7013.00	74468.00	51400	20230405	-22.18	38250	20230726	4.58	42450	-5.77	20240220	39600	1.01	20240319	49700	-19.52	20230414	38250	4.58	20230726	0.54	N	267980	500	39 억		1046979	N	N	362	N	00	N
122	20240408	160912	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39950	-50	5	-0.12	270172300	6788	85.92	40000	40050	39700	52000	28000	40000	39801.33	13.35	0	-2664	40800	40400	40150	39750	39500	40275	39625	39	12000	500	29600	50	1	7843638	3134	5.70	0.54	12	0.09	7013.00	74468.00	51400	20230405	-22.28	38250	20230726	4.44	42450	-5.89	20240220	39600	0.88	20240319	49700	-19.62	20230414	38250	4.44	20230726	0.53	N	267980	500	39 억		1047076	N	N	362	N	00	N
123	20240408	150919	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39850	-150	5	-0.38	263634350	6624	83.85	40000	40050	39700	52000	28000	40000	39799.87	13.35	0	-2585	40800	40400	40150	39750	39500	40275	39625	39	12000	500	29600	50	1	7843638	3126	5.68	0.54	12	0.08	7013.00	74468.00	51400	20230405	-22.47	38250	20230726	4.18	42450	-6.12	20240220	39600	0.63	20240319	49700	-19.82	20230414	38250	4.18	20230726	0.53	N	267980	500	39 억		1047076	N	N	223	N	00	N
124	20240408	140919	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39750	-250	5	-0.62	241716800	6073	76.87	40000	40050	39700	52000	28000	40000	39801.88	13.35	0	-2515	40800	40400	40150	39750	39500	40275	39625	39	12000	500	29600	50	1	7843638	3118	5.67	0.53	12	0.08	7013.00	74468.00	51400	20230405	-22.67	38250	20230726	3.92	42450	-6.36	20240220	39600	0.38	20240319	49700	-20.02	20230414	38250	3.92	20230726	0.53	N	267980	500	39 억		1047076	N	N	223	N	00	N
125	20240408	130913	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39800	-200	5	-0.50	218916750	5500	69.62	40000	40050	39700	52000	28000	40000	39803.05	13.35	0	-2406	40800	40400	40150	39750	39500	40275	39625	39	12000	500	29600	50	1	7843638	3122	5.68	0.53	12	0.07	7013.00	74468.00	51400	20230405	-22.57	38250	20230726	4.05	42450	-6.24	20240220	39600	0.51	20240319	49700	-19.92	20230414	38250	4.05	20230726	0.53	N	267980	500	39 억		1047076	N	N	223	N	00	N
126	20240408	120920	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39800	-200	5	-0.50	196866800	4946	62.61	40000	40050	39700	52000	28000	40000	39803.23	13.35	0	-2051	40800	40400	40150	39750	39500	40275	39625	39	12000	500	29600	50	1	7843638	3122	5.68	0.53	12	0.06	7013.00	74468.00	51400	20230405	-22.57	38250	20230726	4.05	42450	-6.24	20240220	39600	0.51	20240319	49700	-19.92	20230414	38250	4.05	20230726	0.53	N	267980	500	39 억		1047076	N	N	223	N	00	N
127	20240408	110921	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39800	-200	5	-0.50	153917750	3866	48.94	40000	40050	39700	52000	28000	40000	39813.18	13.35	0	-1770	40800	40400	40150	39750	39500	40275	39625	39	12000	500	29600	50	1	7843638	3122	5.68	0.53	12	0.05	7013.00	74468.00	51400	20230405	-22.57	38250	20230726	4.05	42450	-6.24	20240220	39600	0.51	20240319	49700	-19.92	20230414	38250	4.05	20230726	0.53	N	267980	500	39 억		1047076	N	N	223	N	00	N
128	20240408	100910	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39800	-200	5	-0.50	114280700	2870	36.33	40000	40050	39700	52000	28000	40000	39819.06	13.35	0	-1564	40800	40400	40150	39750	39500	40275	39625	39	12000	500	29600	50	1	7843638	3122	5.68	0.53	12	0.04	7013.00	74468.00	51400	20230405	-22.57	38250	20230726	4.05	42450	-6.24	20240220	39600	0.51	20240319	49700	-19.92	20230414	38250	4.05	20230726	0.53	N	267980	500	39 억		1047076	N	N	223	N	00	N
129	20240408	090920	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39950	-50	5	-0.12	15099150	378	4.78	40000	40050	39850	52000	28000	40000	39944.84	13.35	0	-208	40800	40400	40150	39750	39500	40275	39625	39	12000	500	29600	50	1	7843638	3134	5.70	0.54	12	0.00	7013.00	74468.00	51400	20230405	-22.28	38250	20230726	4.44	42450	-5.89	20240220	39600	0.88	20240319	49700	-19.62	20230414	38250	4.44	20230726	0.53	N	267980	500	39 억		1047076	N	N	223	N	00	N
130	20240405	160917	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40000	-250	5	-0.62	316284550	7900	153.19	40500	40550	39900	52300	28200	40250	40036.03	13.35	0	-611	40983	40616	40383	40016	39783	40500	39900	39	12050	500	29780	50	1	7843638	3137	5.70	0.54	12	0.10	7013.00	74468.00	51400	20230405	-22.18	38250	20230726	4.58	42450	-5.77	20240220	39600	1.01	20240319	51400	-22.18	20230405	38250	4.58	20230726	0.52	N	267980	500	39 억		1046880	N	N	223	N	00	N
131	20240405	150911	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40100	-150	5	-0.37	260077200	6493	125.91	40500	40550	39950	52300	28200	40250	40055.01	13.35	0	-546	40983	40616	40383	40016	39783	40500	39900	39	12050	500	29780	50	1	7843638	3145	5.72	0.54	12	0.08	7013.00	74468.00	51400	20230405	-21.98	38250	20230726	4.84	42450	-5.54	20240220	39600	1.26	20240319	51400	-21.98	20230405	38250	4.84	20230726	0.52	N	267980	500	39 억		1046880	N	N	42	N	00	N
132	20240405	140911	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40000	-250	5	-0.62	158838100	3961	76.81	40500	40550	40000	52300	28200	40250	40100.50	13.35	0	-401	40983	40616	40383	40016	39783	40500	39900	39	12050	500	29780	50	1	7843638	3137	5.70	0.54	12	0.05	7013.00	74468.00	51400	20230405	-22.18	38250	20230726	4.58	42450	-5.77	20240220	39600	1.01	20240319	51400	-22.18	20230405	38250	4.58	20230726	0.52	N	267980	500	39 억		1046880	N	N	42	N	00	N
133	20240405	130908	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40150	-100	5	-0.25	80483850	2005	38.88	40500	40550	40050	52300	28200	40250	40141.57	13.35	0	-267	40983	40616	40383	40016	39783	40500	39900	39	12050	500	29780	50	1	7843638	3149	5.73	0.54	12	0.03	7013.00	74468.00	51400	20230405	-21.89	38250	20230726	4.97	42450	-5.42	20240220	39600	1.39	20240319	51400	-21.89	20230405	38250	4.97	20230726	0.52	N	267980	500	39 억		1046880	N	N	42	N	00	N
134	20240405	120911	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40150	-100	5	-0.25	74024050	1844	35.76	40500	40550	40050	52300	28200	40250	40143.19	13.35	0	-245	40983	40616	40383	40016	39783	40500	39900	39	12050	500	29780	50	1	7843638	3149	5.73	0.54	12	0.02	7013.00	74468.00	51400	20230405	-21.89	38250	20230726	4.97	42450	-5.42	20240220	39600	1.39	20240319	51400	-21.89	20230405	38250	4.97	20230726	0.52	N	267980	500	39 억		1046880	N	N	42	N	00	N
135	20240405	110918	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40100	-150	5	-0.37	60871300	1516	29.40	40500	40550	40050	52300	28200	40250	40152.57	13.35	0	-252	40983	40616	40383	40016	39783	40500	39900	39	12050	500	29780	50	1	7843638	3145	5.72	0.54	12	0.02	7013.00	74468.00	51400	20230405	-21.98	38250	20230726	4.84	42450	-5.54	20240220	39600	1.26	20240319	51400	-21.98	20230405	38250	4.84	20230726	0.52	N	267980	500	39 억		1046880	N	N	42	N	00	N
136	20240405	100758	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40200	-50	5	-0.12	26214600	652	12.64	40500	40550	40050	52300	28200	40250	40206.44	13.35	0	-69	40983	40616	40383	40016	39783	40500	39900	39	12050	500	29780	50	1	7843638	3153	5.73	0.54	12	0.01	7013.00	74468.00	51400	20230405	-21.79	38250	20230726	5.10	42450	-5.30	20240220	39600	1.52	20240319	51400	-21.79	20230405	38250	5.10	20230726	0.52	N	267980	500	39 억		1046880	N	N	42	N	00	N
137	20240405	090900	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40200	-50	5	-0.12	9113500	226	4.38	40500	40550	40150	52300	28200	40250	40325.22	13.35	0	21	40983	40616	40383	40016	39783	40500	39900	39	12050	500	29780	50	1	7843638	3153	5.73	0.54	12	0.00	7013.00	74468.00	51400	20230405	-21.79	38250	20230726	5.10	42450	-5.30	20240220	39600	1.52	20240319	51400	-21.79	20230405	38250	5.10	20230726	0.52	N	267980	500	39 억		1046880	N	N	42	N	00	N
138	20240404	160858	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40250	-50	5	-0.12	207648650	5157	110.74	40750	40750	40150	52300	28250	40300	40265.40	13.36	0	-1951	40700	40500	40300	40100	39900	40500	40100	39	12000	500	29820	50	1	7843638	3157	5.74	0.54	12	0.07	7013.00	74468.00	51400	20230405	-21.69	38250	20230726	5.23	42450	-5.18	20240220	39600	1.64	20240319	51400	-21.69	20230405	38250	5.23	20230726	0.51	N	267980	500	39 억		1047573	N	N	42	N	00	N
139	20240404	150856	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40150	-150	5	-0.37	202141750	5020	107.79	40750	40750	40150	52300	28250	40300	40267.28	13.36	0	-1892	40700	40500	40300	40100	39900	40500	40100	39	12000	500	29820	50	1	7843638	3149	5.73	0.54	12	0.06	7013.00	74468.00	51400	20230405	-21.89	38250	20230726	4.97	42450	-5.42	20240220	39600	1.39	20240319	51400	-21.89	20230405	38250	4.97	20230726	0.51	N	267980	500	39 억		1047573	N	N	169	N	00	N
140	20240404	140901	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40250	-50	5	-0.12	115839950	2872	61.67	40750	40750	40150	52300	28250	40300	40334.24	13.36	0	-1005	40700	40500	40300	40100	39900	40500	40100	39	12000	500	29820	50	1	7843638	3157	5.74	0.54	12	0.04	7013.00	74468.00	51400	20230405	-21.69	38250	20230726	5.23	42450	-5.18	20240220	39600	1.64	20240319	51400	-21.69	20230405	38250	5.23	20230726	0.51	N	267980	500	39 억		1047573	N	N	169	N	00	N
141	20240404	130850	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40250	-50	5	-0.12	106743300	2646	56.82	40750	40750	40150	52300	28250	40300	40341.38	13.36	0	-958	40700	40500	40300	40100	39900	40500	40100	39	12000	500	29820	50	1	7843638	3157	5.74	0.54	12	0.03	7013.00	74468.00	51400	20230405	-21.69	38250	20230726	5.23	42450	-5.18	20240220	39600	1.64	20240319	51400	-21.69	20230405	38250	5.23	20230726	0.51	N	267980	500	39 억		1047573	N	N	169	N	00	N
142	20240404	120856	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40200	-100	5	-0.25	92093700	2282	49.00	40750	40750	40150	52300	28250	40300	40356.57	13.36	0	-728	40700	40500	40300	40100	39900	40500	40100	39	12000	500	29820	50	1	7843638	3153	5.73	0.54	12	0.03	7013.00	74468.00	51400	20230405	-21.79	38250	20230726	5.10	42450	-5.30	20240220	39600	1.52	20240319	51400	-21.79	20230405	38250	5.10	20230726	0.51	N	267980	500	39 억		1047573	N	N	169	N	00	N
143	20240404	110858	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40200	-100	5	-0.25	82391450	2041	43.83	40750	40750	40150	52300	28250	40300	40368.18	13.36	0	-613	40700	40500	40300	40100	39900	40500	40100	39	12000	500	29820	50	1	7843638	3153	5.73	0.54	12	0.03	7013.00	74468.00	51400	20230405	-21.79	38250	20230726	5.10	42450	-5.30	20240220	39600	1.52	20240319	51400	-21.79	20230405	38250	5.10	20230726	0.51	N	267980	500	39 억		1047573	N	N	169	N	00	N
144	20240404	100856	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40350	50	2	0.12	41020050	1013	21.75	40750	40750	40150	52300	28250	40300	40493.63	13.36	0	-230	40700	40500	40300	40100	39900	40500	40100	39	12000	500	29820	50	1	7843638	3165	5.75	0.54	12	0.01	7013.00	74468.00	51400	20230405	-21.50	38250	20230726	5.49	42450	-4.95	20240220	39600	1.89	20240319	51400	-21.50	20230405	38250	5.49	20230726	0.51	N	267980	500	39 억		1047573	N	N	169	N	00	N
145	20240404	090858	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40650	350	2	0.87	13112600	323	6.94	40750	40750	40150	52300	28250	40300	40596.28	13.36	0	60	40700	40500	40300	40100	39900	40500	40100	39	12000	500	29820	50	1	7843638	3188	5.80	0.55	12	0.00	7013.00	74468.00	51400	20230405	-20.91	38250	20230726	6.27	42450	-4.24	20240220	39600	2.65	20240319	51400	-20.91	20230405	38250	6.27	20230726	0.51	N	267980	500	39 억		1047573	N	N	169	N	00	N
146	20240403	160856	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40300	0	3	0.00	187409400	4652	77.57	40300	40500	40100	52300	28250	40300	40285.77	13.35	0	-212	40866	40582	40416	40132	39966	40500	40050	39	12000	500	29820	50	1	7843638	3161	5.75	0.54	12	0.06	7013.00	74468.00	51400	20230405	-21.60	38250	20230726	5.36	42450	-5.06	20240220	39600	1.77	20240319	51400	-21.60	20230405	38250	5.36	20230726	0.53	N	267980	500	39 억		1046847	N	N	169	N	00	N
147	20240403	150855	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40400	100	2	0.25	179185300	4448	74.17	40300	40500	40100	52300	28250	40300	40284.46	13.35	0	-157	40866	40582	40416	40132	39966	40500	40050	39	12000	500	29820	50	1	7843638	3169	5.76	0.54	12	0.06	7013.00	74468.00	51400	20230405	-21.40	38250	20230726	5.62	42450	-4.83	20240220	39600	2.02	20240319	51400	-21.40	20230405	38250	5.62	20230726	0.53	N	267980	500	39 억		1046847	N	N	98	N	00	N
148	20240403	140846	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40300	0	3	0.00	156506900	3886	64.80	40300	40500	40100	52300	28250	40300	40274.55	13.35	0	-51	40866	40582	40416	40132	39966	40500	40050	39	12000	500	29820	50	1	7843638	3161	5.75	0.54	12	0.05	7013.00	74468.00	51400	20230405	-21.60	38250	20230726	5.36	42450	-5.06	20240220	39600	1.77	20240319	51400	-21.60	20230405	38250	5.36	20230726	0.53	N	267980	500	39 억		1046847	N	N	98	N	00	N
149	20240403	130851	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40500	200	2	0.50	128958300	3204	53.43	40300	40500	40100	52300	28250	40300	40249.16	13.35	0	-208	40866	40582	40416	40132	39966	40500	40050	39	12000	500	29820	50	1	7843638	3177	5.77	0.54	12	0.04	7013.00	74468.00	51400	20230405	-21.21	38250	20230726	5.88	42450	-4.59	20240220	39600	2.27	20240319	51400	-21.21	20230405	38250	5.88	20230726	0.53	N	267980	500	39 억		1046847	N	N	98	N	00	N
150	20240403	120847	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40300	0	3	0.00	118938900	2956	49.29	40300	40450	40100	52300	28250	40300	40236.43	13.35	0	-171	40866	40582	40416	40132	39966	40500	40050	39	12000	500	29820	50	1	7843638	3161	5.75	0.54	12	0.04	7013.00	74468.00	51400	20230405	-21.60	38250	20230726	5.36	42450	-5.06	20240220	39600	1.77	20240319	51400	-21.60	20230405	38250	5.36	20230726	0.53	N	267980	500	39 억		1046847	N	N	98	N	00	N
151	20240403	110851	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40300	0	3	0.00	84140850	2093	34.90	40300	40350	40100	52300	28250	40300	40201.08	13.35	0	-80	40866	40582	40416	40132	39966	40500	40050	39	12000	500	29820	50	1	7843638	3161	5.75	0.54	12	0.03	7013.00	74468.00	51400	20230405	-21.60	38250	20230726	5.36	42450	-5.06	20240220	39600	1.77	20240319	51400	-21.60	20230405	38250	5.36	20230726	0.53	N	267980	500	39 억		1046847	N	N	98	N	00	N
152	20240403	100851	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40200	-100	5	-0.25	71987300	1791	29.86	40300	40350	40100	52300	28250	40300	40193.91	13.35	0	-138	40866	40582	40416	40132	39966	40500	40050	39	12000	500	29820	50	1	7843638	3153	5.73	0.54	12	0.02	7013.00	74468.00	51400	20230405	-21.79	38250	20230726	5.10	42450	-5.30	20240220	39600	1.52	20240319	51400	-21.79	20230405	38250	5.10	20230726	0.53	N	267980	500	39 억		1046847	N	N	98	N	00	N
153	20240403	090851	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40200	-100	5	-0.25	9587250	238	3.97	40300	40350	40200	52300	28250	40300	40282.56	13.35	0	-132	40866	40582	40416	40132	39966	40500	40050	39	12000	500	29820	50	1	7843638	3153	5.73	0.54	12	0.00	7013.00	74468.00	51400	20230405	-21.79	38250	20230726	5.10	42450	-5.30	20240220	39600	1.52	20240319	51400	-21.79	20230405	38250	5.10	20230726	0.53	N	267980	500	39 억		1046847	N	N	98	N	00	N
154	20240402	160839	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40300	-450	5	-1.10	241976450	5997	89.91	40650	40700	40250	52900	28550	40750	40349.58	13.36	0	-2995	41083	40916	40583	40416	40083	41000	40500	39	12150	500	30150	50	1	7843638	3161	5.75	0.54	12	0.08	7013.00	74468.00	51400	20230405	-21.60	38250	20230726	5.36	42450	-5.06	20240220	39600	1.77	20240319	51400	-21.60	20230405	38250	5.36	20230726	0.55	N	267980	500	39 억		1048296	N	N	98	N	00	N
155	20240402	150845	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40300	-450	5	-1.10	213737000	5296	79.40	40650	40700	40250	52900	28550	40750	40358.19	13.36	0	-2696	41083	40916	40583	40416	40083	41000	40500	39	12150	500	30150	50	1	7843638	3161	5.75	0.54	12	0.07	7013.00	74468.00	51400	20230405	-21.60	38250	20230726	5.36	42450	-5.06	20240220	39600	1.77	20240319	51400	-21.60	20230405	38250	5.36	20230726	0.55	N	267980	500	39 억		1048296	N	N	1	N	00	N
156	20240402	140849	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40250	-500	5	-1.23	198138600	4909	73.60	40650	40700	40250	52900	28550	40750	40362.31	13.36	0	-2511	41083	40916	40583	40416	40083	41000	40500	39	12150	500	30150	50	1	7843638	3157	5.74	0.54	12	0.06	7013.00	74468.00	51400	20230405	-21.69	38250	20230726	5.23	42450	-5.18	20240220	39600	1.64	20240319	51400	-21.69	20230405	38250	5.23	20230726	0.55	N	267980	500	39 억		1048296	N	N	1	N	00	N
157	20240402	130836	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40250	-500	5	-1.23	160244650	3969	59.51	40650	40700	40250	52900	28550	40750	40374.06	13.36	0	-1962	41083	40916	40583	40416	40083	41000	40500	39	12150	500	30150	50	1	7843638	3157	5.74	0.54	12	0.05	7013.00	74468.00	51400	20230405	-21.69	38250	20230726	5.23	42450	-5.18	20240220	39600	1.64	20240319	51400	-21.69	20230405	38250	5.23	20230726	0.55	N	267980	500	39 억		1048296	N	N	1	N	00	N
158	20240402	120833	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40350	-400	5	-0.98	133119000	3296	49.42	40650	40700	40250	52900	28550	40750	40388.05	13.36	0	-1913	41083	40916	40583	40416	40083	41000	40500	39	12150	500	30150	50	1	7843638	3165	5.75	0.54	12	0.04	7013.00	74468.00	51400	20230405	-21.50	38250	20230726	5.49	42450	-4.95	20240220	39600	1.89	20240319	51400	-21.50	20230405	38250	5.49	20230726	0.55	N	267980	500	39 억		1048296	N	N	1	N	00	N
159	20240402	110837	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40300	-450	5	-1.10	107880750	2670	40.03	40650	40700	40250	52900	28550	40750	40404.78	13.36	0	-1866	41083	40916	40583	40416	40083	41000	40500	39	12150	500	30150	50	1	7843638	3161	5.75	0.54	12	0.03	7013.00	74468.00	51400	20230405	-21.60	38250	20230726	5.36	42450	-5.06	20240220	39600	1.77	20240319	51400	-21.60	20230405	38250	5.36	20230726	0.55	N	267980	500	39 억		1048296	N	N	1	N	00	N
160	20240402	100839	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40400	-350	5	-0.86	67694150	1673	25.08	40650	40700	40300	52900	28550	40750	40462.73	13.36	0	-1173	41083	40916	40583	40416	40083	41000	40500	39	12150	500	30150	50	1	7843638	3169	5.76	0.54	12	0.02	7013.00	74468.00	51400	20230405	-21.40	38250	20230726	5.62	42450	-4.83	20240220	39600	2.02	20240319	51400	-21.40	20230405	38250	5.62	20230726	0.55	N	267980	500	39 억		1048296	N	N	1	N	00	N
161	20240402	090837	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40300	-450	5	-1.10	20825750	514	7.71	40650	40700	40300	52900	28550	40750	40517.02	13.36	0	-409	41083	40916	40583	40416	40083	41000	40500	39	12150	500	30150	50	1	7843638	3161	5.75	0.54	12	0.01	7013.00	74468.00	51400	20230405	-21.60	38250	20230726	5.36	42450	-5.06	20240220	39600	1.77	20240319	51400	-21.60	20230405	38250	5.36	20230726	0.55	N	267980	500	39 억		1048296	N	N	1	N	00	N
162	20240401	160836	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40750	450	2	1.12	267520300	6597	122.51	40650	40750	40250	52300	28250	40300	40551.81	13.34	0	3247	41233	40766	40483	40016	39733	40625	39875	39	12000	500	29820	50	1	7843638	3196	5.81	0.55	12	0.08	7013.00	74468.00	51400	20230405	-20.72	38250	20230726	6.54	42450	-4.00	20240220	39600	2.90	20240319	51400	-20.72	20230405	38250	6.54	20230726	0.54	N	267980	500	39 억		1046497	N	N	1	N	00	N
163	20240401	150837	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40750	450	2	1.12	246043700	6069	112.70	40650	40750	40250	52300	28250	40300	40541.06	13.34	0	2968	41233	40766	40483	40016	39733	40625	39875	39	12000	500	29820	50	1	7843638	3196	5.81	0.55	12	0.08	7013.00	74468.00	51400	20230405	-20.72	38250	20230726	6.54	42450	-4.00	20240220	39600	2.90	20240319	51400	-20.72	20230405	38250	6.54	20230726	0.54	N	267980	500	39 억		1046497	N	N	20	N	00	N
164	20240401	140833	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40650	350	2	0.87	189944300	4688	87.06	40650	40650	40250	52300	28250	40300	40517.13	13.34	0	2178	41233	40766	40483	40016	39733	40625	39875	39	12000	500	29820	50	1	7843638	3188	5.80	0.55	12	0.06	7013.00	74468.00	51400	20230405	-20.91	38250	20230726	6.27	42450	-4.24	20240220	39600	2.65	20240319	51400	-20.91	20230405	38250	6.27	20230726	0.54	N	267980	500	39 억		1046497	N	N	20	N	00	N
165	20240401	130829	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40550	250	2	0.62	143884550	3553	65.98	40650	40650	40250	52300	28250	40300	40496.64	13.34	0	1323	41233	40766	40483	40016	39733	40625	39875	39	12000	500	29820	50	1	7843638	3181	5.78	0.54	12	0.05	7013.00	74468.00	51400	20230405	-21.11	38250	20230726	6.01	42450	-4.48	20240220	39600	2.40	20240319	51400	-21.11	20230405	38250	6.01	20230726	0.54	N	267980	500	39 억		1046497	N	N	20	N	00	N
166	20240401	120837	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40500	200	2	0.50	112520700	2779	51.61	40650	40650	40250	52300	28250	40300	40489.64	13.34	0	770	41233	40766	40483	40016	39733	40625	39875	39	12000	500	29820	50	1	7843638	3177	5.77	0.54	12	0.04	7013.00	74468.00	51400	20230405	-21.21	38250	20230726	5.88	42450	-4.59	20240220	39600	2.27	20240319	51400	-21.21	20230405	38250	5.88	20230726	0.54	N	267980	500	39 억		1046497	N	N	20	N	00	N
167	20240401	110836	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40450	150	2	0.37	82900450	2045	37.98	40650	40650	40350	52300	28250	40300	40538.12	13.34	0	576	41233	40766	40483	40016	39733	40625	39875	39	12000	500	29820	50	1	7843638	3173	5.77	0.54	12	0.03	7013.00	74468.00	51400	20230405	-21.30	38250	20230726	5.75	42450	-4.71	20240220	39600	2.15	20240319	51400	-21.30	20230405	38250	5.75	20230726	0.54	N	267980	500	39 억		1046497	N	N	20	N	00	N
168	20240401	100832	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40550	250	2	0.62	46656750	1152	21.39	40650	40650	40350	52300	28250	40300	40500.65	13.34	0	319	41233	40766	40483	40016	39733	40625	39875	39	12000	500	29820	50	1	7843638	3181	5.78	0.54	12	0.01	7013.00	74468.00	51400	20230405	-21.11	38250	20230726	6.01	42450	-4.48	20240220	39600	2.40	20240319	51400	-21.11	20230405	38250	6.01	20230726	0.54	N	267980	500	39 억		1046497	N	N	20	N	00	N
169	20240401	090831	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40400	100	2	0.25	8802950	217	4.03	40650	40650	40350	52300	28250	40300	40566.59	13.34	0	65	41233	40766	40483	40016	39733	40625	39875	39	12000	500	29820	50	1	7843638	3169	5.76	0.54	12	0.00	7013.00	74468.00	51400	20230405	-21.40	38250	20230726	5.62	42450	-4.83	20240220	39600	2.02	20240319	51400	-21.40	20230405	38250	5.62	20230726	0.54	N	267980	500	39 억		1046497	N	N	20	N	00	N