KissMeData/092040/price/prices-20230801.csv at 8188e2a3f51ec3dcfd0bd8b842d19e084d24d537

Files

2024-11-17 15:27:48 +09:00

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160726	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18240	-410	5	-2.20	2298047860	125328	136.63	18650	18680	18070	24200	13060	18650	18336.29	7.74	0	-89	18883	18766	18533	18416	18183	18825	18475	99	5550	500	13800	10	1	19754708	3603	-7.63	2.63	12	0.63	-2390.00	6925.00	23500	20220830	-22.38	16010	20230316	13.93	21550	-15.36	20230607	16010	13.93	20230316	23500	-22.38	20220915	16010	13.93	20230316	2.89	Y	092040	500	98 억	1529912	N	N	25774	N	N
3	20230831	150917	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18200	-450	5	-2.41	2127716510	115986	126.45	18650	18680	18070	24200	13060	18650	18344.60	7.74	0	-1421	18883	18766	18533	18416	18183	18825	18475	99	5550	500	13800	10	1	19754708	3595	-7.62	2.63	12	0.59	-2390.00	6925.00	23500	20220830	-22.55	16010	20230316	13.68	21550	-15.55	20230607	16010	13.68	20230316	23500	-22.55	20220915	16010	13.68	20230316	2.89	Y	092040	500	98 억	1529912	N	N	12514	N	N
4	20230831	141011	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18140	-510	5	-2.73	1721963390	93644	102.09	18650	18680	18120	24200	13060	18650	18388.40	7.74	0	-6419	18883	18766	18533	18416	18183	18825	18475	99	5550	500	13800	10	1	19754708	3584	-7.59	2.62	12	0.47	-2390.00	6925.00	23500	20220830	-22.81	16010	20230316	13.30	21550	-15.82	20230607	16010	13.30	20230316	23500	-22.81	20220915	16010	13.30	20230316	2.89	Y	092040	500	98 억	1529912	N	N	12514	N	N
5	20230831	130941	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18160	-490	5	-2.63	1451207700	78734	85.84	18650	18680	18150	24200	13060	18650	18431.78	7.74	0	-11184	18883	18766	18533	18416	18183	18825	18475	99	5550	500	13800	10	1	19754708	3587	-7.60	2.62	12	0.40	-2390.00	6925.00	23500	20220830	-22.72	16010	20230316	13.43	21550	-15.73	20230607	16010	13.43	20230316	23500	-22.72	20220915	16010	13.43	20230316	2.89	Y	092040	500	98 억	1529912	N	N	12514	N	N
6	20230831	121003	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18430	-220	5	-1.18	952401130	51451	56.09	18650	18680	18380	24200	13060	18650	18510.84	7.74	0	-12374	18883	18766	18533	18416	18183	18825	18475	99	5550	500	13800	10	1	19754708	3641	-7.71	2.66	12	0.26	-2390.00	6925.00	23500	20220830	-21.57	16010	20230316	15.12	21550	-14.48	20230607	16010	15.12	20230316	23500	-21.57	20220915	16010	15.12	20230316	2.89	Y	092040	500	98 억	1529912	N	N	12514	N	N
7	20230831	111402	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18430	-220	5	-1.18	815562550	44041	48.01	18650	18680	18380	24200	13060	18650	18518.26	7.74	0	-9376	18883	18766	18533	18416	18183	18825	18475	99	5550	500	13800	10	1	19754708	3641	-7.71	2.66	12	0.22	-2390.00	6925.00	23500	20220830	-21.57	16010	20230316	15.12	21550	-14.48	20230607	16010	15.12	20230316	23500	-21.57	20220915	16010	15.12	20230316	2.89	Y	092040	500	98 억	1529912	N	N	12514	N	N
8	20230831	101051	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18560	-90	5	-0.48	437821930	23573	25.70	18650	18680	18450	24200	13060	18650	18573.03	7.74	0	-3962	18883	18766	18533	18416	18183	18825	18475	99	5550	500	13800	10	1	19754708	3666	-7.77	2.68	12	0.12	-2390.00	6925.00	23500	20220830	-21.02	16010	20230316	15.93	21550	-13.87	20230607	16010	15.93	20230316	23500	-21.02	20220915	16010	15.93	20230316	2.89	Y	092040	500	98 억	1529912	N	N	12514	N	N
9	20230831	090924	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18540	-110	5	-0.59	91960420	4955	5.40	18650	18680	18450	24200	13060	18650	18559.12	7.74	0	-1433	18883	18766	18533	18416	18183	18825	18475	99	5550	500	13800	10	1	19754708	3663	-7.76	2.68	12	0.03	-2390.00	6925.00	23500	20220830	-21.11	16010	20230316	15.80	21550	-13.97	20230607	16010	15.80	20230316	23500	-21.11	20220915	16010	15.80	20230316	2.89	Y	092040	500	98 억	1529912	N	N	12514	N	N
10	20230830	160728	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18650	340	2	1.86	1692449640	91560	98.69	18390	18650	18300	23800	12820	18310	18483.20	7.74	0	1493	18570	18440	18180	18050	17790	18505	18115	99	5490	500	13540	10	1	19754708	3684	-7.80	2.69	12	0.46	-2390.00	6925.00	23500	20220830	-20.64	16010	20230316	16.49	21550	-13.46	20230607	16010	16.49	20230316	23500	-20.64	20220830	16010	16.49	20230316	2.88	Y	092040	500	98 억	1528109	N	N	12514	N	N
11	20230830	150857	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18640	330	2	1.80	1540577590	83415	89.91	18390	18640	18300	23800	12820	18310	18468.83	7.74	0	3631	18570	18440	18180	18050	17790	18505	18115	99	5490	500	13540	10	1	19754708	3682	-7.80	2.69	12	0.42	-2390.00	6925.00	23500	20220830	-20.68	16010	20230316	16.43	21550	-13.50	20230607	16010	16.43	20230316	23500	-20.68	20220830	16010	16.43	20230316	2.88	Y	092040	500	98 억	1528109	N	N	10411	N	N
12	20230830	140940	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18450	140	2	0.76	1147479190	62222	67.07	18390	18570	18300	23800	12820	18310	18441.70	7.74	0	5144	18570	18440	18180	18050	17790	18505	18115	99	5490	500	13540	10	1	19754708	3645	-7.72	2.66	12	0.31	-2390.00	6925.00	23500	20220830	-21.49	16010	20230316	15.24	21550	-14.39	20230607	16010	15.24	20230316	23500	-21.49	20220830	16010	15.24	20230316	2.88	Y	092040	500	98 억	1528109	N	N	10411	N	N
13	20230830	130929	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18440	130	2	0.71	984943940	53412	57.57	18390	18570	18300	23800	12820	18310	18440.50	7.74	0	4620	18570	18440	18180	18050	17790	18505	18115	99	5490	500	13540	10	1	19754708	3643	-7.72	2.66	12	0.27	-2390.00	6925.00	23500	20220830	-21.53	16010	20230316	15.18	21550	-14.43	20230607	16010	15.18	20230316	23500	-21.53	20220830	16010	15.18	20230316	2.88	Y	092040	500	98 억	1528109	N	N	10411	N	N
14	20230830	120940	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18490	180	2	0.98	895950710	48583	52.37	18390	18570	18300	23800	12820	18310	18441.65	7.74	0	7471	18570	18440	18180	18050	17790	18505	18115	99	5490	500	13540	10	1	19754708	3653	-7.74	2.67	12	0.25	-2390.00	6925.00	23500	20220830	-21.32	16010	20230316	15.49	21550	-14.20	20230607	16010	15.49	20230316	23500	-21.32	20220830	16010	15.49	20230316	2.88	Y	092040	500	98 억	1528109	N	N	10411	N	N
15	20230830	111351	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18490	180	2	0.98	773133710	41953	45.22	18390	18540	18300	23800	12820	18310	18428.57	7.74	0	7442	18570	18440	18180	18050	17790	18505	18115	99	5490	500	13540	10	1	19754708	3653	-7.74	2.67	12	0.21	-2390.00	6925.00	23500	20220830	-21.32	16010	20230316	15.49	21550	-14.20	20230607	16010	15.49	20230316	23500	-21.32	20220830	16010	15.49	20230316	2.88	Y	092040	500	98 억	1528109	N	N	10411	N	N
16	20230830	101006	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18370	60	2	0.33	479410520	26031	28.06	18390	18510	18300	23800	12820	18310	18416.91	7.74	0	685	18570	18440	18180	18050	17790	18505	18115	99	5490	500	13540	10	1	19754708	3629	-7.69	2.65	12	0.13	-2390.00	6925.00	23500	20220830	-21.83	16010	20230316	14.74	21550	-14.76	20230607	16010	14.74	20230316	23500	-21.83	20220830	16010	14.74	20230316	2.88	Y	092040	500	98 억	1528109	N	N	10411	N	N
17	20230830	090908	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18430	120	2	0.66	122910720	6671	7.19	18390	18510	18300	23800	12820	18310	18424.63	7.74	0	1977	18570	18440	18180	18050	17790	18505	18115	99	5490	500	13540	10	1	19754708	3641	-7.71	2.66	12	0.03	-2390.00	6925.00	23500	20220830	-21.57	16010	20230316	15.12	21550	-14.48	20230607	16010	15.12	20230316	23500	-21.57	20220830	16010	15.12	20230316	2.88	Y	092040	500	98 억	1528109	N	N	10411	N	N
18	20230829	160724	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18310	290	2	1.61	1680732060	92669	190.85	18190	18310	17920	23400	12620	18020	18136.92	7.66	0	15903	18573	18296	18123	17846	17673	18210	17760	99	5380	500	13330	10	1	19754708	3617	-7.66	2.64	12	0.47	-2390.00	6925.00	24150	20220826	-24.18	16010	20230316	14.37	21550	-15.03	20230607	16010	14.37	20230316	23500	-22.09	20220830	16010	14.37	20230316	2.90	Y	092040	500	98 억	1512704	N	N	10411	N	N
19	20230829	150901	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18300	280	2	1.55	1580769200	87207	179.60	18190	18300	17920	23400	12620	18020	18126.63	7.66	0	15740	18573	18296	18123	17846	17673	18210	17760	99	5380	500	13330	10	1	19754708	3615	-7.66	2.64	12	0.44	-2390.00	6925.00	24150	20220826	-24.22	16010	20230316	14.30	21550	-15.08	20230607	16010	14.30	20230316	23500	-22.13	20220830	16010	14.30	20230316	2.90	Y	092040	500	98 억	1512704	N	N	9665	N	N
20	20230829	141007	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18160	140	2	0.78	1221617030	67497	139.01	18190	18250	17920	23400	12620	18020	18098.83	7.66	0	12010	18573	18296	18123	17846	17673	18210	17760	99	5380	500	13330	10	1	19754708	3587	-7.60	2.62	12	0.34	-2390.00	6925.00	24150	20220826	-24.80	16010	20230316	13.43	21550	-15.73	20230607	16010	13.43	20230316	23500	-22.72	20220830	16010	13.43	20230316	2.90	Y	092040	500	98 억	1512704	N	N	9665	N	N
21	20230829	130926	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18090	70	2	0.39	956171150	52820	108.78	18190	18250	17920	23400	12620	18020	18102.45	7.66	0	11405	18573	18296	18123	17846	17673	18210	17760	99	5380	500	13330	10	1	19754708	3574	-7.57	2.61	12	0.27	-2390.00	6925.00	24150	20220826	-25.09	16010	20230316	12.99	21550	-16.06	20230607	16010	12.99	20230316	23500	-23.02	20220830	16010	12.99	20230316	2.90	Y	092040	500	98 억	1512704	N	N	9665	N	N
22	20230829	120955	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18080	60	2	0.33	750129770	41431	85.32	18190	18250	17920	23400	12620	18020	18105.52	7.66	0	8894	18573	18296	18123	17846	17673	18210	17760	99	5380	500	13330	10	1	19754708	3572	-7.56	2.61	12	0.21	-2390.00	6925.00	24150	20220826	-25.13	16010	20230316	12.93	21550	-16.10	20230607	16010	12.93	20230316	23500	-23.06	20220830	16010	12.93	20230316	2.90	Y	092040	500	98 억	1512704	N	N	9665	N	N
23	20230829	111618	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18100	80	2	0.44	659508100	36419	75.00	18190	18250	17920	23400	12620	18020	18108.90	7.66	0	7305	18573	18296	18123	17846	17673	18210	17760	99	5380	500	13330	10	1	19754708	3576	-7.57	2.61	12	0.18	-2390.00	6925.00	24150	20220826	-25.05	16010	20230316	13.05	21550	-16.01	20230607	16010	13.05	20230316	23500	-22.98	20220830	16010	13.05	20230316	2.90	Y	092040	500	98 억	1512704	N	N	9665	N	N
24	20230829	101045	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18150	130	2	0.72	398094080	21998	45.30	18190	18250	17920	23400	12620	18020	18096.83	7.66	0	452	18573	18296	18123	17846	17673	18210	17760	99	5380	500	13330	10	1	19754708	3585	-7.59	2.62	12	0.11	-2390.00	6925.00	24150	20220826	-24.84	16010	20230316	13.37	21550	-15.78	20230607	16010	13.37	20230316	23500	-22.77	20220830	16010	13.37	20230316	2.90	Y	092040	500	98 억	1512704	N	N	9665	N	N
25	20230829	090710	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18080	60	2	0.33	118989470	6563	13.52	18190	18230	17920	23400	12620	18020	18130.35	7.66	0	-2939	18573	18296	18123	17846	17673	18210	17760	99	5380	500	13330	10	1	19754708	3572	-7.56	2.61	12	0.03	-2390.00	6925.00	24150	20220826	-25.13	16010	20230316	12.93	21550	-16.10	20230607	16010	12.93	20230316	23500	-23.06	20220830	16010	12.93	20230316	2.90	Y	092040	500	98 억	1512704	N	N	9665	N	N
26	20230828	160703	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18020	-150	5	-0.83	874480160	48440	63.85	18400	18400	17950	23600	12720	18170	18052.85	7.73	0	-13728	18616	18392	18006	17782	17396	18505	17895	99	5430	500	13440	10	1	19754708	3560	-7.54	2.60	12	0.25	-2390.00	6925.00	24150	20220826	-25.38	16010	20230316	12.55	21550	-16.38	20230607	16010	12.55	20230316	23500	-23.32	20220830	16010	12.55	20230316	2.95	Y	092040	500	98 억	1526442	N	N	9665	N	N
27	20230828	150712	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18090	-80	5	-0.44	825767410	45738	60.28	18400	18400	17950	23600	12720	18170	18054.30	7.73	0	-12695	18616	18392	18006	17782	17396	18505	17895	99	5430	500	13440	10	1	19754708	3574	-7.57	2.61	12	0.23	-2390.00	6925.00	24150	20220826	-25.09	16010	20230316	12.99	21550	-16.06	20230607	16010	12.99	20230316	23500	-23.02	20220830	16010	12.99	20230316	2.95	Y	092040	500	98 억	1526442	N	N	22765	N	N
28	20230828	140712	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18090	-80	5	-0.44	711776460	39423	51.96	18400	18400	17950	23600	12720	18170	18054.85	7.73	0	-11024	18616	18392	18006	17782	17396	18505	17895	99	5430	500	13440	10	1	19754708	3574	-7.57	2.61	12	0.20	-2390.00	6925.00	24150	20220826	-25.09	16010	20230316	12.99	21550	-16.06	20230607	16010	12.99	20230316	23500	-23.02	20220830	16010	12.99	20230316	2.95	Y	092040	500	98 억	1526442	N	N	22765	N	N
29	20230828	130717	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18010	-160	5	-0.88	639761590	35436	46.71	18400	18400	17950	23600	12720	18170	18054.00	7.73	0	-9200	18616	18392	18006	17782	17396	18505	17895	99	5430	500	13440	10	1	19754708	3558	-7.54	2.60	12	0.18	-2390.00	6925.00	24150	20220826	-25.42	16010	20230316	12.49	21550	-16.43	20230607	16010	12.49	20230316	23500	-23.36	20220830	16010	12.49	20230316	2.95	Y	092040	500	98 억	1526442	N	N	22765	N	N
30	20230828	120711	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18000	-170	5	-0.94	549609730	30433	40.11	18400	18400	17950	23600	12720	18170	18059.66	7.73	0	-8953	18616	18392	18006	17782	17396	18505	17895	99	5430	500	13440	10	1	19754708	3556	-7.53	2.60	12	0.15	-2390.00	6925.00	24150	20220826	-25.47	16010	20230316	12.43	21550	-16.47	20230607	16010	12.43	20230316	23500	-23.40	20220830	16010	12.43	20230316	2.95	Y	092040	500	98 억	1526442	N	N	22765	N	N
31	20230828	110705	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17950	-220	5	-1.21	495114620	27411	36.13	18400	18400	17950	23600	12720	18170	18062.63	7.73	0	-7838	18616	18392	18006	17782	17396	18505	17895	99	5430	500	13440	10	1	19754708	3546	-7.51	2.59	12	0.14	-2390.00	6925.00	24150	20220826	-25.67	16010	20230316	12.12	21550	-16.71	20230607	16010	12.12	20230316	23500	-23.62	20220830	16010	12.12	20230316	2.95	Y	092040	500	98 억	1526442	N	N	22765	N	N
32	20230828	100700	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18040	-130	5	-0.72	265502050	14658	19.32	18400	18400	17950	23600	12720	18170	18113.12	7.73	0	-3182	18616	18392	18006	17782	17396	18505	17895	99	5430	500	13440	10	1	19754708	3564	-7.55	2.61	12	0.07	-2390.00	6925.00	24150	20220826	-25.30	16010	20230316	12.68	21550	-16.29	20230607	16010	12.68	20230316	23500	-23.23	20220830	16010	12.68	20230316	2.95	Y	092040	500	98 억	1526442	N	N	22765	N	N
33	20230828	090711	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18280	110	2	0.61	34076880	1862	2.45	18400	18400	18190	23600	12720	18170	18301.22	7.73	0	8	18616	18392	18006	17782	17396	18505	17895	99	5430	500	13440	10	1	19754708	3611	-7.65	2.64	12	0.01	-2390.00	6925.00	24150	20220826	-24.31	16010	20230316	14.18	21550	-15.17	20230607	16010	14.18	20230316	23500	-22.21	20220830	16010	14.18	20230316	2.95	Y	092040	500	98 억	1526442	N	N	22765	N	N
34	20230825	160708	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18170	150	2	0.83	1368219100	75860	55.41	17750	18230	17620	23400	12620	18020	18035.94	7.69	0	7764	18406	18212	17916	17722	17426	18310	17820	99	5380	500	13330	10	1	19754708	3589	-7.60	2.62	12	0.38	-2390.00	6925.00	24150	20220826	-24.76	16010	20230316	13.49	21550	-15.68	20230607	16010	13.49	20230316	24150	-24.76	20220826	16010	13.49	20230316	2.91	Y	092040	500	98 억	1518825	N	N	22765	N	N
35	20230825	150709	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18110	90	2	0.50	1238905720	68733	50.21	17750	18230	17620	23400	12620	18020	18024.90	7.69	0	8079	18406	18212	17916	17722	17426	18310	17820	99	5380	500	13330	10	1	19754708	3578	-7.58	2.62	12	0.35	-2390.00	6925.00	24150	20220826	-25.01	16010	20230316	13.12	21550	-15.96	20230607	16010	13.12	20230316	24150	-25.01	20220826	16010	13.12	20230316	2.91	Y	092040	500	98 억	1518825	N	N	15655	N	N
36	20230825	140707	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18120	100	2	0.55	1123318860	62350	45.54	17750	18230	17620	23400	12620	18020	18016.34	7.69	0	8317	18406	18212	17916	17722	17426	18310	17820	99	5380	500	13330	10	1	19754708	3580	-7.58	2.62	12	0.32	-2390.00	6925.00	24150	20220826	-24.97	16010	20230316	13.18	21550	-15.92	20230607	16010	13.18	20230316	24150	-24.97	20220826	16010	13.18	20230316	2.91	Y	092040	500	98 억	1518825	N	N	15655	N	N
37	20230825	130705	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18130	110	2	0.61	1024523870	56892	41.56	17750	18230	17620	23400	12620	18020	18008.22	7.69	0	7129	18406	18212	17916	17722	17426	18310	17820	99	5380	500	13330	10	1	19754708	3582	-7.59	2.62	12	0.29	-2390.00	6925.00	24150	20220826	-24.93	16010	20230316	13.24	21550	-15.87	20230607	16010	13.24	20230316	24150	-24.93	20220826	16010	13.24	20230316	2.91	Y	092040	500	98 억	1518825	N	N	15655	N	N
38	20230825	120705	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18160	140	2	0.78	836278840	46485	33.95	17750	18230	17620	23400	12620	18020	17990.29	7.69	0	6195	18406	18212	17916	17722	17426	18310	17820	99	5380	500	13330	10	1	19754708	3587	-7.60	2.62	12	0.24	-2390.00	6925.00	24150	20220826	-24.80	16010	20230316	13.43	21550	-15.73	20230607	16010	13.43	20230316	24150	-24.80	20220826	16010	13.43	20230316	2.91	Y	092040	500	98 억	1518825	N	N	15655	N	N
39	20230825	110707	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18110	90	2	0.50	568192290	31702	23.16	17750	18140	17620	23400	12620	18020	17922.92	7.69	0	6165	18406	18212	17916	17722	17426	18310	17820	99	5380	500	13330	10	1	19754708	3578	-7.58	2.62	12	0.16	-2390.00	6925.00	24150	20220826	-25.01	16010	20230316	13.12	21550	-15.96	20230607	16010	13.12	20230316	24150	-25.01	20220826	16010	13.12	20230316	2.91	Y	092040	500	98 억	1518825	N	N	15655	N	N
40	20230825	100708	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18080	60	2	0.33	430527370	24081	17.59	17750	18100	17620	23400	12620	18020	17878.30	7.69	0	5937	18406	18212	17916	17722	17426	18310	17820	99	5380	500	13330	10	1	19754708	3572	-7.56	2.61	12	0.12	-2390.00	6925.00	24150	20220826	-25.13	16010	20230316	12.93	21550	-16.10	20230607	16010	12.93	20230316	24150	-25.13	20220826	16010	12.93	20230316	2.91	Y	092040	500	98 억	1518825	N	N	15655	N	N
41	20230825	090705	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17860	-160	5	-0.89	113548080	6395	4.67	17750	17910	17620	23400	12620	18020	17755.76	7.69	0	1058	18406	18212	17916	17722	17426	18310	17820	99	5380	500	13330	10	1	19754708	3528	-7.47	2.58	12	0.03	-2390.00	6925.00	24150	20220826	-26.05	16010	20230316	11.56	21550	-17.12	20230607	16010	11.56	20230316	24150	-26.05	20220826	16010	11.56	20230316	2.91	Y	092040	500	98 억	1518825	N	N	15655	N	N
42	20230824	160701	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18020	440	2	2.50	2456394010	136831	71.04	17890	18110	17620	22850	12310	17580	17951.97	7.45	0	44862	18546	18062	17796	17312	17046	17930	17180	99	5270	500	13000	10	1	19754708	3560	-7.54	2.60	12	0.69	-2390.00	6925.00	24150	20220826	-25.38	16010	20230316	12.55	21550	-16.38	20230607	16010	12.55	20230316	24150	-25.38	20220826	16010	12.55	20230316	2.89	Y	092040	500	98 억	1471442	N	N	15655	N	N
43	20230824	150700	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17940	360	2	2.05	2261400560	125962	65.40	17890	18110	17620	22850	12310	17580	17953.04	7.45	0	39092	18546	18062	17796	17312	17046	17930	17180	99	5270	500	13000	10	1	19754708	3544	-7.51	2.59	12	0.64	-2390.00	6925.00	24150	20220826	-25.71	16010	20230316	12.05	21550	-16.75	20230607	16010	12.05	20230316	24150	-25.71	20220826	16010	12.05	20230316	2.89	Y	092040	500	98 억	1471442	N	N	20618	N	N
44	20230824	140701	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17970	390	2	2.22	1905463660	106228	55.15	17890	18110	17620	22850	12310	17580	17937.49	7.45	0	33880	18546	18062	17796	17312	17046	17930	17180	99	5270	500	13000	10	1	19754708	3550	-7.52	2.59	12	0.54	-2390.00	6925.00	24150	20220826	-25.59	16010	20230316	12.24	21550	-16.61	20230607	16010	12.24	20230316	24150	-25.59	20220826	16010	12.24	20230316	2.89	Y	092040	500	98 억	1471442	N	N	20618	N	N
45	20230824	130705	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18000	420	2	2.39	1707771970	95232	49.44	17890	18110	17620	22850	12310	17580	17932.75	7.45	0	30960	18546	18062	17796	17312	17046	17930	17180	99	5270	500	13000	10	1	19754708	3556	-7.53	2.60	12	0.48	-2390.00	6925.00	24150	20220826	-25.47	16010	20230316	12.43	21550	-16.47	20230607	16010	12.43	20230316	24150	-25.47	20220826	16010	12.43	20230316	2.89	Y	092040	500	98 억	1471442	N	N	20618	N	N
46	20230824	120705	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18010	430	2	2.45	1355237110	75568	39.23	17890	18110	17620	22850	12310	17580	17934.01	7.45	0	21458	18546	18062	17796	17312	17046	17930	17180	99	5270	500	13000	10	1	19754708	3558	-7.54	2.60	12	0.38	-2390.00	6925.00	24150	20220826	-25.42	16010	20230316	12.49	21550	-16.43	20230607	16010	12.49	20230316	24150	-25.42	20220826	16010	12.49	20230316	2.89	Y	092040	500	98 억	1471442	N	N	20618	N	N
47	20230824	110704	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18080	500	2	2.84	1138971240	63575	33.01	17890	18110	17620	22850	12310	17580	17915.40	7.45	0	19405	18546	18062	17796	17312	17046	17930	17180	99	5270	500	13000	10	1	19754708	3572	-7.56	2.61	12	0.32	-2390.00	6925.00	24150	20220826	-25.13	16010	20230316	12.93	21550	-16.10	20230607	16010	12.93	20230316	24150	-25.13	20220826	16010	12.93	20230316	2.89	Y	092040	500	98 억	1471442	N	N	20618	N	N
48	20230824	100700	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17940	360	2	2.05	702223860	39320	20.41	17890	18080	17620	22850	12310	17580	17859.20	7.45	0	13068	18546	18062	17796	17312	17046	17930	17180	99	5270	500	13000	10	1	19754708	3544	-7.51	2.59	12	0.20	-2390.00	6925.00	24150	20220826	-25.71	16010	20230316	12.05	21550	-16.75	20230607	16010	12.05	20230316	24150	-25.71	20220826	16010	12.05	20230316	2.89	Y	092040	500	98 억	1471442	N	N	20618	N	N
49	20230824	090702	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17690	110	2	0.63	87524640	4927	2.56	17890	17890	17620	22850	12310	17580	17764.29	7.45	0	-1018	18546	18062	17796	17312	17046	17930	17180	99	5270	500	13000	10	1	19754708	3495	-7.40	2.55	12	0.02	-2390.00	6925.00	24150	20220826	-26.75	16010	20230316	10.49	21550	-17.91	20230607	16010	10.49	20230316	24150	-26.75	20220826	16010	10.49	20230316	2.89	Y	092040	500	98 억	1471442	N	N	20618	N	N
50	20230823	160659	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17580	-690	5	-3.78	3411117380	192392	50.98	17860	18280	17530	23750	12790	18270	17729.96	7.46	0	-15671	19490	18880	18070	17460	16650	19185	17765	99	5480	500	13510	10	1	19754708	3473	-7.36	2.54	12	0.97	-2390.00	6925.00	24150	20220826	-27.20	16010	20230316	9.81	21550	-18.42	20230607	16010	9.81	20230316	24150	-27.20	20220826	16010	9.81	20230316	2.94	Y	092040	500	98 억	1473505	N	N	20618	N	N
51	20230823	150659	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17550	-720	5	-3.94	3331337270	187850	49.78	17860	18280	17530	23750	12790	18270	17733.95	7.46	0	-14048	19490	18880	18070	17460	16650	19185	17765	99	5480	500	13510	10	1	19754708	3467	-7.34	2.53	12	0.95	-2390.00	6925.00	24150	20220826	-27.33	16010	20230316	9.62	21550	-18.56	20230607	16010	9.62	20230316	24150	-27.33	20220826	16010	9.62	20230316	2.94	Y	092040	500	98 억	1473505	N	N	77287	N	N
52	20230823	140703	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17590	-680	5	-3.72	2964723310	166984	44.25	17860	18280	17530	23750	12790	18270	17754.45	7.46	0	-5758	19490	18880	18070	17460	16650	19185	17765	99	5480	500	13510	10	1	19754708	3475	-7.36	2.54	12	0.85	-2390.00	6925.00	24150	20220826	-27.16	16010	20230316	9.87	21550	-18.38	20230607	16010	9.87	20230316	24150	-27.16	20220826	16010	9.87	20230316	2.94	Y	092040	500	98 억	1473505	N	N	77287	N	N
53	20230823	130658	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17690	-580	5	-3.17	2526316660	142050	37.64	17860	18280	17540	23750	12790	18270	17784.60	7.46	0	-6755	19490	18880	18070	17460	16650	19185	17765	99	5480	500	13510	10	1	19754708	3495	-7.40	2.55	12	0.72	-2390.00	6925.00	24150	20220826	-26.75	16010	20230316	10.49	21550	-17.91	20230607	16010	10.49	20230316	24150	-26.75	20220826	16010	10.49	20230316	2.94	Y	092040	500	98 억	1473505	N	N	77287	N	N
54	20230823	120703	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17760	-510	5	-2.79	2343436010	131753	34.91	17860	18280	17540	23750	12790	18270	17786.48	7.46	0	-5160	19490	18880	18070	17460	16650	19185	17765	99	5480	500	13510	10	1	19754708	3508	-7.43	2.56	12	0.67	-2390.00	6925.00	24150	20220826	-26.46	16010	20230316	10.93	21550	-17.59	20230607	16010	10.93	20230316	24150	-26.46	20220826	16010	10.93	20230316	2.94	Y	092040	500	98 억	1473505	N	N	77287	N	N
55	20230823	110659	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17770	-500	5	-2.74	1981824790	111317	29.50	17860	18280	17540	23750	12790	18270	17803.32	7.46	0	-6397	19490	18880	18070	17460	16650	19185	17765	99	5480	500	13510	10	1	19754708	3510	-7.44	2.57	12	0.56	-2390.00	6925.00	24150	20220826	-26.42	16010	20230316	10.99	21550	-17.54	20230607	16010	10.99	20230316	24150	-26.42	20220826	16010	10.99	20230316	2.94	Y	092040	500	98 억	1473505	N	N	77287	N	N
56	20230823	100659	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17670	-600	5	-3.28	1245457160	69525	18.42	17860	18280	17670	23750	12790	18270	17913.66	7.46	0	-3931	19490	18880	18070	17460	16650	19185	17765	99	5480	500	13510	10	1	19754708	3491	-7.39	2.55	12	0.35	-2390.00	6925.00	24150	20220826	-26.83	16010	20230316	10.37	21550	-18.00	20230607	16010	10.37	20230316	24150	-26.83	20220826	16010	10.37	20230316	2.94	Y	092040	500	98 억	1473505	N	N	77287	N	N
57	20230823	090705	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18060	-210	5	-1.15	339748850	18885	5.00	17860	18250	17860	23750	12790	18270	17989.99	7.46	0	8964	19490	18880	18070	17460	16650	19185	17765	99	5480	500	13510	10	1	19754708	3568	-7.56	2.61	12	0.10	-2390.00	6925.00	24150	20220826	-25.22	16010	20230316	12.80	21550	-16.19	20230607	16010	12.80	20230316	24150	-25.22	20220826	16010	12.80	20230316	2.94	Y	092040	500	98 억	1473505	N	N	77287	N	N
58	20230822	160655	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18270	870	2	5.00	6834015610	376620	356.11	17510	18680	17260	22600	12180	17400	18145.65	7.37	0	33971	18020	17710	17500	17190	16980	17865	17345	99	5200	500	12870	10	1	19754708	3609	-7.64	2.64	12	1.91	-2390.00	6925.00	24300	20220819	-24.81	16010	20230316	14.12	21550	-15.22	20230607	16010	14.12	20230316	24150	-24.35	20220826	16010	14.12	20230316	2.93	Y	092040	500	98 억	1455244	N	N	77287	N	N
59	20230822	150657	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18340	940	2	5.40	6438375750	354933	335.60	17510	18680	17260	22600	12180	17400	18139.69	7.37	0	26269	18020	17710	17500	17190	16980	17865	17345	99	5200	500	12870	10	1	19754708	3623	-7.67	2.65	12	1.80	-2390.00	6925.00	24300	20220819	-24.53	16010	20230316	14.55	21550	-14.90	20230607	16010	14.55	20230316	24150	-24.06	20220826	16010	14.55	20230316	2.93	Y	092040	500	98 억	1455244	N	N	14540	N	N
60	20230822	140659	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18390	990	2	5.69	4843935860	268688	254.05	17510	18530	17260	22600	12180	17400	18028.11	7.37	0	7740	18020	17710	17500	17190	16980	17865	17345	99	5200	500	12870	10	1	19754708	3633	-7.69	2.66	12	1.36	-2390.00	6925.00	24300	20220819	-24.32	16010	20230316	14.87	21550	-14.66	20230607	16010	14.87	20230316	24150	-23.85	20220826	16010	14.87	20230316	2.93	Y	092040	500	98 억	1455244	N	N	14540	N	N
61	20230822	130654	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17980	580	2	3.33	2193521470	124026	117.27	17510	18000	17260	22600	12180	17400	17685.98	7.37	0	2212	18020	17710	17500	17190	16980	17865	17345	99	5200	500	12870	10	1	19754708	3552	-7.52	2.60	12	0.63	-2390.00	6925.00	24300	20220819	-26.01	16010	20230316	12.30	21550	-16.57	20230607	16010	12.30	20230316	24150	-25.55	20220826	16010	12.30	20230316	2.93	Y	092040	500	98 억	1455244	N	N	14540	N	N
62	20230822	120645	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17680	280	2	1.61	1502992310	85352	80.70	17510	17840	17260	22600	12180	17400	17609.34	7.37	0	1827	18020	17710	17500	17190	16980	17865	17345	99	5200	500	12870	10	1	19754708	3493	-7.40	2.55	12	0.43	-2390.00	6925.00	24300	20220819	-27.24	16010	20230316	10.43	21550	-17.96	20230607	16010	10.43	20230316	24150	-26.79	20220826	16010	10.43	20230316	2.93	Y	092040	500	98 억	1455244	N	N	14540	N	N
63	20230822	110654	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17730	330	2	1.90	1328143230	75482	71.37	17510	17840	17260	22600	12180	17400	17595.50	7.37	0	2255	18020	17710	17500	17190	16980	17865	17345	99	5200	500	12870	10	1	19754708	3503	-7.42	2.56	12	0.38	-2390.00	6925.00	24300	20220819	-27.04	16010	20230316	10.74	21550	-17.73	20230607	16010	10.74	20230316	24150	-26.58	20220826	16010	10.74	20230316	2.93	Y	092040	500	98 억	1455244	N	N	14540	N	N
64	20230822	100650	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17620	220	2	1.26	780088660	44493	42.07	17510	17800	17260	22600	12180	17400	17532.84	7.37	0	-332	18020	17710	17500	17190	16980	17865	17345	99	5200	500	12870	10	1	19754708	3481	-7.37	2.54	12	0.23	-2390.00	6925.00	24300	20220819	-27.49	16010	20230316	10.06	21550	-18.24	20230607	16010	10.06	20230316	24150	-27.04	20220826	16010	10.06	20230316	2.93	Y	092040	500	98 억	1455244	N	N	14540	N	N
65	20230822	090655	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17340	-60	5	-0.34	243825070	13992	13.23	17510	17640	17260	22600	12180	17400	17426.03	7.37	0	-6130	18020	17710	17500	17190	16980	17865	17345	99	5200	500	12870	10	1	19754708	3425	-7.26	2.50	12	0.07	-2390.00	6925.00	24300	20220819	-28.64	16010	20230316	8.31	21550	-19.54	20230607	16010	8.31	20230316	24150	-28.20	20220826	16010	8.31	20230316	2.93	Y	092040	500	98 억	1455244	N	N	14540	N	N
66	20230821	160651	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17400	110	2	0.64	1853375990	105559	96.58	17290	17810	17290	22450	12110	17290	17557.80	7.29	0	25111	17716	17502	17226	17012	16736	17610	17120	99	5160	500	12790	10	1	19754708	3437	-7.28	2.51	12	0.53	-2390.00	6925.00	24650	20220818	-29.41	16010	20230316	8.68	21550	-19.26	20230607	16010	8.68	20230316	24150	-27.95	20220826	16010	8.68	20230316	2.94	Y	092040	500	98 억	1439509	N	N	14540	N	N
67	20230821	150657	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17400	110	2	0.64	1827850260	104093	95.24	17290	17810	17290	22450	12110	17290	17559.78	7.29	0	24456	17716	17502	17226	17012	16736	17610	17120	99	5160	500	12790	10	1	19754708	3437	-7.28	2.51	12	0.53	-2390.00	6925.00	24650	20220818	-29.41	16010	20230316	8.68	21550	-19.26	20230607	16010	8.68	20230316	24150	-27.95	20220826	16010	8.68	20230316	2.94	Y	092040	500	98 억	1439509	N	N	15088	N	N
68	20230821	140654	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17440	150	2	0.87	1671555300	95116	87.02	17290	17810	17290	22450	12110	17290	17573.86	7.29	0	24262	17716	17502	17226	17012	16736	17610	17120	99	5160	500	12790	10	1	19754708	3445	-7.30	2.52	12	0.48	-2390.00	6925.00	24650	20220818	-29.25	16010	20230316	8.93	21550	-19.07	20230607	16010	8.93	20230316	24150	-27.78	20220826	16010	8.93	20230316	2.94	Y	092040	500	98 억	1439509	N	N	15088	N	N
69	20230821	130700	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17410	120	2	0.69	1511989110	85963	78.65	17290	17810	17290	22450	12110	17290	17588.84	7.29	0	24661	17716	17502	17226	17012	16736	17610	17120	99	5160	500	12790	10	1	19754708	3439	-7.28	2.51	12	0.44	-2390.00	6925.00	24650	20220818	-29.37	16010	20230316	8.74	21550	-19.21	20230607	16010	8.74	20230316	24150	-27.91	20220826	16010	8.74	20230316	2.94	Y	092040	500	98 억	1439509	N	N	15088	N	N
70	20230821	120657	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17600	310	2	1.79	1352851700	76859	70.32	17290	17810	17290	22450	12110	17290	17601.73	7.29	0	25212	17716	17502	17226	17012	16736	17610	17120	99	5160	500	12790	10	1	19754708	3477	-7.36	2.54	12	0.39	-2390.00	6925.00	24650	20220818	-28.60	16010	20230316	9.93	21550	-18.33	20230607	16010	9.93	20230316	24150	-27.12	20220826	16010	9.93	20230316	2.94	Y	092040	500	98 억	1439509	N	N	15088	N	N
71	20230821	110653	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17600	310	2	1.79	1217168890	69155	63.27	17290	17810	17290	22450	12110	17290	17600.59	7.29	0	25689	17716	17502	17226	17012	16736	17610	17120	99	5160	500	12790	10	1	19754708	3477	-7.36	2.54	12	0.35	-2390.00	6925.00	24650	20220818	-28.60	16010	20230316	9.93	21550	-18.33	20230607	16010	9.93	20230316	24150	-27.12	20220826	16010	9.93	20230316	2.94	Y	092040	500	98 억	1439509	N	N	15088	N	N
72	20230821	100653	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17730	440	2	2.54	905213730	51507	47.12	17290	17750	17290	22450	12110	17290	17574.58	7.29	0	24909	17716	17502	17226	17012	16736	17610	17120	99	5160	500	12790	10	1	19754708	3503	-7.42	2.56	12	0.26	-2390.00	6925.00	24650	20220818	-28.07	16010	20230316	10.74	21550	-17.73	20230607	16010	10.74	20230316	24150	-26.58	20220826	16010	10.74	20230316	2.94	Y	092040	500	98 억	1439509	N	N	15088	N	N
73	20230821	090700	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17360	70	2	0.40	89243720	5143	4.71	17290	17440	17290	22450	12110	17290	17352.46	7.29	0	-108	17716	17502	17226	17012	16736	17610	17120	99	5160	500	12790	10	1	19754708	3429	-7.26	2.51	12	0.03	-2390.00	6925.00	24650	20220818	-29.57	16010	20230316	8.43	21550	-19.44	20230607	16010	8.43	20230316	24150	-28.12	20220826	16010	8.43	20230316	2.94	Y	092040	500	98 억	1439509	N	N	15088	N	N
74	20230818	160654	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17290	-60	5	-0.35	1878010650	109279	78.33	17050	17440	16950	22550	12150	17350	17185.47	7.36	0	4376	17956	17652	17496	17192	17036	17575	17115	99	5200	500	12830	10	1	19754708	3416	-7.23	2.50	12	0.55	-2390.00	6925.00	25550	20220817	-32.33	16010	20230316	8.00	21550	-19.77	20230607	16010	8.00	20230316	24650	-29.86	20220818	16010	8.00	20230316	2.96	Y	092040	500	98 억	1454841	N	N	15088	N	N
75	20230818	150646	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17240	-110	5	-0.63	1743109130	101465	72.73	17050	17440	16950	22550	12150	17350	17179.41	7.36	0	5053	17956	17652	17496	17192	17036	17575	17115	99	5200	500	12830	10	1	19754708	3406	-7.21	2.49	12	0.51	-2390.00	6925.00	25550	20220817	-32.52	16010	20230316	7.68	21550	-20.00	20230607	16010	7.68	20230316	24650	-30.06	20220818	16010	7.68	20230316	2.96	Y	092040	500	98 억	1454841	N	N	12340	N	N
76	20230818	140652	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17190	-160	5	-0.92	1519882310	88463	63.41	17050	17440	16950	22550	12150	17350	17180.99	7.36	0	1858	17956	17652	17496	17192	17036	17575	17115	99	5200	500	12830	10	1	19754708	3396	-7.19	2.48	12	0.45	-2390.00	6925.00	25550	20220817	-32.72	16010	20230316	7.37	21550	-20.23	20230607	16010	7.37	20230316	24650	-30.26	20220818	16010	7.37	20230316	2.96	Y	092040	500	98 억	1454841	N	N	12340	N	N
77	20230818	130647	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17230	-120	5	-0.69	1359326490	79128	56.72	17050	17440	16950	22550	12150	17350	17178.83	7.36	0	-1745	17956	17652	17496	17192	17036	17575	17115	99	5200	500	12830	10	1	19754708	3404	-7.21	2.49	12	0.40	-2390.00	6925.00	25550	20220817	-32.56	16010	20230316	7.62	21550	-20.05	20230607	16010	7.62	20230316	24650	-30.10	20220818	16010	7.62	20230316	2.96	Y	092040	500	98 억	1454841	N	N	12340	N	N
78	20230818	120658	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17200	-150	5	-0.86	1232336470	71747	51.43	17050	17440	16950	22550	12150	17350	17176.14	7.36	0	-2872	17956	17652	17496	17192	17036	17575	17115	99	5200	500	12830	10	1	19754708	3398	-7.20	2.48	12	0.36	-2390.00	6925.00	25550	20220817	-32.68	16010	20230316	7.43	21550	-20.19	20230607	16010	7.43	20230316	24650	-30.22	20220818	16010	7.43	20230316	2.96	Y	092040	500	98 억	1454841	N	N	12340	N	N
79	20230818	110651	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17350	0	3	0.00	1056473780	61545	44.12	17050	17440	16950	22550	12150	17350	17165.88	7.36	0	-5388	17956	17652	17496	17192	17036	17575	17115	99	5200	500	12830	10	1	19754708	3427	-7.26	2.51	12	0.31	-2390.00	6925.00	25550	20220817	-32.09	16010	20230316	8.37	21550	-19.49	20230607	16010	8.37	20230316	24650	-29.61	20220818	16010	8.37	20230316	2.96	Y	092040	500	98 억	1454841	N	N	12340	N	N
80	20230818	100651	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17220	-130	5	-0.75	776245530	45361	32.52	17050	17440	16950	22550	12150	17350	17112.62	7.36	0	-6881	17956	17652	17496	17192	17036	17575	17115	99	5200	500	12830	10	1	19754708	3402	-7.21	2.49	12	0.23	-2390.00	6925.00	25550	20220817	-32.60	16010	20230316	7.56	21550	-20.09	20230607	16010	7.56	20230316	24650	-30.14	20220818	16010	7.56	20230316	2.96	Y	092040	500	98 억	1454841	N	N	12340	N	N
81	20230818	090654	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17020	-330	5	-1.90	201670220	11828	8.48	17050	17110	17020	22550	12150	17350	17050.24	7.36	0	-1045	17956	17652	17496	17192	17036	17575	17115	99	5200	500	12830	10	1	19754708	3362	-7.12	2.46	12	0.06	-2390.00	6925.00	25550	20220817	-33.39	16010	20230316	6.31	21550	-21.02	20230607	16010	6.31	20230316	24650	-30.95	20220818	16010	6.31	20230316	2.96	Y	092040	500	98 억	1454841	N	N	12340	N	N
82	20230817	160651	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17350	-550	5	-3.07	2417166720	138514	127.00	17370	17800	17340	23250	12530	17900	17450.88	7.55	0	-18445	18433	18166	17933	17666	17433	18050	17550	99	5360	500	13240	10	1	19754708	3427	-7.26	2.51	12	0.70	-2390.00	6925.00	26000	20220816	-33.27	16010	20230316	8.37	21550	-19.49	20230607	16010	8.37	20230316	25550	-32.09	20220817	16010	8.37	20230316	2.90	Y	092040	500	98 억	1492330	N	N	12340	N	N
83	20230817	150657	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17370	-530	5	-2.96	2190085940	125443	115.02	17370	17800	17360	23250	12530	17900	17458.80	7.55	0	-14895	18433	18166	17933	17666	17433	18050	17550	99	5360	500	13240	10	1	19754708	3431	-7.27	2.51	12	0.64	-2390.00	6925.00	26000	20220816	-33.19	16010	20230316	8.49	21550	-19.40	20230607	16010	8.49	20230316	25550	-32.02	20220817	16010	8.49	20230316	2.90	Y	092040	500	98 억	1492330	N	N	20587	N	N
84	20230817	140651	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17470	-430	5	-2.40	1773933560	101549	93.11	17370	17800	17360	23250	12530	17900	17468.72	7.55	0	-10011	18433	18166	17933	17666	17433	18050	17550	99	5360	500	13240	10	1	19754708	3451	-7.31	2.52	12	0.51	-2390.00	6925.00	26000	20220816	-32.81	16010	20230316	9.12	21550	-18.93	20230607	16010	9.12	20230316	25550	-31.62	20220817	16010	9.12	20230316	2.90	Y	092040	500	98 억	1492330	N	N	20587	N	N
85	20230817	130649	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17490	-410	5	-2.29	1539413170	88152	80.83	17370	17800	17360	23250	12530	17900	17463.14	7.55	0	-11695	18433	18166	17933	17666	17433	18050	17550	99	5360	500	13240	10	1	19754708	3455	-7.32	2.53	12	0.45	-2390.00	6925.00	26000	20220816	-32.73	16010	20230316	9.24	21550	-18.84	20230607	16010	9.24	20230316	25550	-31.55	20220817	16010	9.24	20230316	2.90	Y	092040	500	98 억	1492330	N	N	20587	N	N
86	20230817	120652	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17490	-410	5	-2.29	1423632580	81528	74.75	17370	17800	17360	23250	12530	17900	17461.86	7.55	0	-12517	18433	18166	17933	17666	17433	18050	17550	99	5360	500	13240	10	1	19754708	3455	-7.32	2.53	12	0.41	-2390.00	6925.00	26000	20220816	-32.73	16010	20230316	9.24	21550	-18.84	20230607	16010	9.24	20230316	25550	-31.55	20220817	16010	9.24	20230316	2.90	Y	092040	500	98 억	1492330	N	N	20587	N	N
87	20230817	110651	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17380	-520	5	-2.91	1263449850	72352	66.34	17370	17800	17360	23250	12530	17900	17462.51	7.55	0	-10120	18433	18166	17933	17666	17433	18050	17550	99	5360	500	13240	10	1	19754708	3433	-7.27	2.51	12	0.37	-2390.00	6925.00	26000	20220816	-33.15	16010	20230316	8.56	21550	-19.35	20230607	16010	8.56	20230316	25550	-31.98	20220817	16010	8.56	20230316	2.90	Y	092040	500	98 억	1492330	N	N	20587	N	N
88	20230817	100648	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17540	-360	5	-2.01	892994130	51082	46.84	17370	17800	17370	23250	12530	17900	17481.54	7.55	0	-5919	18433	18166	17933	17666	17433	18050	17550	99	5360	500	13240	10	1	19754708	3465	-7.34	2.53	12	0.26	-2390.00	6925.00	26000	20220816	-32.54	16010	20230316	9.56	21550	-18.61	20230607	16010	9.56	20230316	25550	-31.35	20220817	16010	9.56	20230316	2.90	Y	092040	500	98 억	1492330	N	N	20587	N	N
89	20230817	090646	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17370	-530	5	-2.96	276348440	15834	14.52	17370	17800	17370	23250	12530	17900	17452.71	7.55	0	-3295	18433	18166	17933	17666	17433	18050	17550	99	5360	500	13240	10	1	19754708	3431	-7.27	2.51	12	0.08	-2390.00	6925.00	26000	20220816	-33.19	16010	20230316	8.49	21550	-19.40	20230607	16010	8.49	20230316	25550	-32.02	20220817	16010	8.49	20230316	2.90	Y	092040	500	98 억	1492330	N	N	20587	N	N
90	20230816	160650	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17900	-340	5	-1.86	1938027990	108270	89.40	18200	18200	17700	23700	12770	18240	17899.95	7.69	0	-666	18986	18612	18346	17972	17706	18480	17840	99	5465	500	13490	10	1	19754708	3536	-7.49	2.58	12	0.55	-2390.00	6925.00	26100	20220812	-31.42	16010	20230316	11.81	21550	-16.94	20230607	16010	11.81	20230316	26000	-31.15	20220816	16010	11.81	20230316	2.84	Y	092040	500	98 억	1518171	N	N	20587	N	N
91	20230816	150651	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17860	-380	5	-2.08	1783459750	99636	82.28	18200	18200	17700	23700	12770	18240	17899.75	7.69	0	796	18986	18612	18346	17972	17706	18480	17840	99	5465	500	13490	10	1	19754708	3528	-7.47	2.58	12	0.50	-2390.00	6925.00	26100	20220812	-31.57	16010	20230316	11.56	21550	-17.12	20230607	16010	11.56	20230316	26000	-31.31	20220816	16010	11.56	20230316	2.84	Y	092040	500	98 억	1518171	N	N	24191	N	N
92	20230816	140650	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17840	-400	5	-2.19	1597910600	89242	73.69	18200	18200	17700	23700	12770	18240	17905.37	7.69	0	-368	18986	18612	18346	17972	17706	18480	17840	99	5465	500	13490	10	1	19754708	3524	-7.46	2.58	12	0.45	-2390.00	6925.00	26100	20220812	-31.65	16010	20230316	11.43	21550	-17.22	20230607	16010	11.43	20230316	26000	-31.38	20220816	16010	11.43	20230316	2.84	Y	092040	500	98 억	1518171	N	N	24191	N	N
93	20230816	130648	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17960	-280	5	-1.54	1390730620	77674	64.14	18200	18200	17700	23700	12770	18240	17904.71	7.69	0	2851	18986	18612	18346	17972	17706	18480	17840	99	5465	500	13490	10	1	19754708	3548	-7.51	2.59	12	0.39	-2390.00	6925.00	26100	20220812	-31.19	16010	20230316	12.18	21550	-16.66	20230607	16010	12.18	20230316	26000	-30.92	20220816	16010	12.18	20230316	2.84	Y	092040	500	98 억	1518171	N	N	24191	N	N
94	20230816	120657	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17870	-370	5	-2.03	1167478330	65240	53.87	18200	18200	17700	23700	12770	18240	17895.13	7.69	0	-919	18986	18612	18346	17972	17706	18480	17840	99	5465	500	13490	10	1	19754708	3530	-7.48	2.58	12	0.33	-2390.00	6925.00	26100	20220812	-31.53	16010	20230316	11.62	21550	-17.08	20230607	16010	11.62	20230316	26000	-31.27	20220816	16010	11.62	20230316	2.84	Y	092040	500	98 억	1518171	N	N	24191	N	N
95	20230816	110654	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17930	-310	5	-1.70	1016797390	56788	46.89	18200	18200	17700	23700	12770	18240	17905.15	7.69	0	-36	18986	18612	18346	17972	17706	18480	17840	99	5465	500	13490	10	1	19754708	3542	-7.50	2.59	12	0.29	-2390.00	6925.00	26100	20220812	-31.30	16010	20230316	11.99	21550	-16.80	20230607	16010	11.99	20230316	26000	-31.04	20220816	16010	11.99	20230316	2.84	Y	092040	500	98 억	1518171	N	N	24191	N	N
96	20230816	100652	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17740	-500	5	-2.74	569718310	31816	26.27	18200	18200	17700	23700	12770	18240	17906.66	7.69	0	-3685	18986	18612	18346	17972	17706	18480	17840	99	5465	500	13490	10	1	19754708	3504	-7.42	2.56	12	0.16	-2390.00	6925.00	26100	20220812	-32.03	16010	20230316	10.81	21550	-17.68	20230607	16010	10.81	20230316	26000	-31.77	20220816	16010	10.81	20230316	2.84	Y	092040	500	98 억	1518171	N	N	24191	N	N
97	20230816	090649	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18150	-90	5	-0.49	132120060	7304	6.03	18200	18200	17960	23700	12770	18240	18088.73	7.69	0	1845	18986	18612	18346	17972	17706	18480	17840	99	5465	500	13490	10	1	19754708	3585	-7.59	2.62	12	0.04	-2390.00	6925.00	26100	20220812	-30.46	16010	20230316	13.37	21550	-15.78	20230607	16010	13.37	20230316	26000	-30.19	20220816	16010	13.37	20230316	2.84	Y	092040	500	98 억	1518171	N	N	24191	N	N
98	20230814	160643	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18240	-340	5	-1.83	2202137590	120983	86.77	18720	18720	18080	24150	13010	18580	18202.04	8.02	0	-452	19106	18842	18336	18072	17566	18975	18205	99	5570	500	13740	10	1	19754708	3603	-7.63	2.63	12	0.61	-2390.00	6925.00	26600	20220811	-31.43	16010	20230316	13.93	21550	-15.36	20230607	16010	13.93	20230316	26000	-29.85	20220816	16010	13.93	20230316	2.87	Y	092040	500	98 억	1584342	N	N	24191	N	N
99	20230814	150641	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18100	-480	5	-2.58	2069625240	113679	81.53	18720	18720	18080	24150	13010	18580	18205.87	8.02	0	-2961	19106	18842	18336	18072	17566	18975	18205	99	5570	500	13740	10	1	19754708	3576	-7.57	2.61	12	0.58	-2390.00	6925.00	26600	20220811	-31.95	16010	20230316	13.05	21550	-16.01	20230607	16010	13.05	20230316	26000	-30.38	20220816	16010	13.05	20230316	2.87	Y	092040	500	98 억	1584342	N	N	19201	N	N
100	20230814	140642	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18090	-490	5	-2.64	1805743310	99161	71.12	18720	18720	18080	24150	13010	18580	18210.22	8.02	0	-2640	19106	18842	18336	18072	17566	18975	18205	99	5570	500	13740	10	1	19754708	3574	-7.57	2.61	12	0.50	-2390.00	6925.00	26600	20220811	-31.99	16010	20230316	12.99	21550	-16.06	20230607	16010	12.99	20230316	26000	-30.42	20220816	16010	12.99	20230316	2.87	Y	092040	500	98 억	1584342	N	N	19201	N	N
101	20230814	130636	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18110	-470	5	-2.53	1640769770	90051	64.58	18720	18720	18100	24150	13010	18580	18220.45	8.02	0	298	19106	18842	18336	18072	17566	18975	18205	99	5570	500	13740	10	1	19754708	3578	-7.58	2.62	12	0.46	-2390.00	6925.00	26600	20220811	-31.92	16010	20230316	13.12	21550	-15.96	20230607	16010	13.12	20230316	26000	-30.35	20220816	16010	13.12	20230316	2.87	Y	092040	500	98 억	1584342	N	N	19201	N	N
102	20230814	120640	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18190	-390	5	-2.10	1244848560	68231	48.93	18720	18720	18130	24150	13010	18580	18244.62	8.02	0	1950	19106	18842	18336	18072	17566	18975	18205	99	5570	500	13740	10	1	19754708	3593	-7.61	2.63	12	0.35	-2390.00	6925.00	26600	20220811	-31.62	16010	20230316	13.62	21550	-15.59	20230607	16010	13.62	20230316	26000	-30.04	20220816	16010	13.62	20230316	2.87	Y	092040	500	98 억	1584342	N	N	19201	N	N
103	20230814	110637	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18190	-390	5	-2.10	993406990	54400	39.02	18720	18720	18130	24150	13010	18580	18261.16	8.02	0	6246	19106	18842	18336	18072	17566	18975	18205	99	5570	500	13740	10	1	19754708	3593	-7.61	2.63	12	0.28	-2390.00	6925.00	26600	20220811	-31.62	16010	20230316	13.62	21550	-15.59	20230607	16010	13.62	20230316	26000	-30.04	20220816	16010	13.62	20230316	2.87	Y	092040	500	98 억	1584342	N	N	19201	N	N
104	20230814	100638	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18150	-430	5	-2.31	626397170	34217	24.54	18720	18720	18150	24150	13010	18580	18306.61	8.02	0	2588	19106	18842	18336	18072	17566	18975	18205	99	5570	500	13740	10	1	19754708	3585	-7.59	2.62	12	0.17	-2390.00	6925.00	26600	20220811	-31.77	16010	20230316	13.37	21550	-15.78	20230607	16010	13.37	20230316	26000	-30.19	20220816	16010	13.37	20230316	2.87	Y	092040	500	98 억	1584342	N	N	19201	N	N
105	20230814	090637	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18400	-180	5	-0.97	114241720	6179	4.43	18720	18720	18330	24150	13010	18580	18488.71	8.02	0	-2006	19106	18842	18336	18072	17566	18975	18205	99	5570	500	13740	10	1	19754708	3635	-7.70	2.66	12	0.03	-2390.00	6925.00	26600	20220811	-30.83	16010	20230316	14.93	21550	-14.62	20230607	16010	14.93	20230316	26000	-29.23	20220816	16010	14.93	20230316	2.87	Y	092040	500	98 억	1584342	N	N	19201	N	N
106	20230811	160638	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18580	580	2	3.22	2553446080	139330	147.48	17830	18600	17830	23400	12600	18000	18326.56	8.03	0	8936	18340	18170	17860	17690	17380	18255	17775	99	5400	500	13320	10	1	19754708	3670	-7.77	2.68	12	0.71	-2390.00	6925.00	26600	20220811	-30.15	16010	20230316	16.05	21550	-13.78	20230607	16010	16.05	20230316	26600	-30.15	20220811	16010	16.05	20230316	2.89	Y	092040	500	98 억	1585327	N	N	19201	N	N
107	20230811	150632	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18550	550	2	3.06	2336352420	127631	135.10	17830	18600	17830	23400	12600	18000	18305.52	8.03	0	8325	18340	18170	17860	17690	17380	18255	17775	99	5400	500	13320	10	1	19754708	3664	-7.76	2.68	12	0.65	-2390.00	6925.00	26600	20220811	-30.26	16010	20230316	15.87	21550	-13.92	20230607	16010	15.87	20230316	26600	-30.26	20220811	16010	15.87	20230316	2.89	Y	092040	500	98 억	1585327	N	N	11440	N	N
108	20230811	140633	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18410	410	2	2.28	1713961870	94023	99.52	17830	18500	17830	23400	12600	18000	18229.18	8.03	0	5562	18340	18170	17860	17690	17380	18255	17775	99	5400	500	13320	10	1	19754708	3637	-7.70	2.66	12	0.48	-2390.00	6925.00	26600	20220811	-30.79	16010	20230316	14.99	21550	-14.57	20230607	16010	14.99	20230316	26600	-30.79	20220811	16010	14.99	20230316	2.89	Y	092040	500	98 억	1585327	N	N	11440	N	N
109	20230811	130630	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18380	380	2	2.11	1561296440	85721	90.73	17830	18500	17830	23400	12600	18000	18213.70	8.03	0	6495	18340	18170	17860	17690	17380	18255	17775	99	5400	500	13320	10	1	19754708	3631	-7.69	2.65	12	0.43	-2390.00	6925.00	26600	20220811	-30.90	16010	20230316	14.80	21550	-14.71	20230607	16010	14.80	20230316	26600	-30.90	20220811	16010	14.80	20230316	2.89	Y	092040	500	98 억	1585327	N	N	11440	N	N
110	20230811	120628	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18360	360	2	2.00	1252205420	68931	72.96	17830	18450	17830	23400	12600	18000	18166.07	8.03	0	6417	18340	18170	17860	17690	17380	18255	17775	99	5400	500	13320	10	1	19754708	3627	-7.68	2.65	12	0.35	-2390.00	6925.00	26600	20220811	-30.98	16010	20230316	14.68	21550	-14.80	20230607	16010	14.68	20230316	26600	-30.98	20220811	16010	14.68	20230316	2.89	Y	092040	500	98 억	1585327	N	N	11440	N	N
111	20230811	110626	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18150	150	2	0.83	698682870	38707	40.97	17830	18160	17830	23400	12600	18000	18050.56	8.03	0	3495	18340	18170	17860	17690	17380	18255	17775	99	5400	500	13320	10	1	19754708	3585	-7.59	2.62	12	0.20	-2390.00	6925.00	26600	20220811	-31.77	16010	20230316	13.37	21550	-15.78	20230607	16010	13.37	20230316	26600	-31.77	20220811	16010	13.37	20230316	2.89	Y	092040	500	98 억	1585327	N	N	11440	N	N
112	20230811	100624	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18120	120	2	0.67	451354760	25019	26.48	17830	18160	17830	23400	12600	18000	18040.48	8.03	0	4778	18340	18170	17860	17690	17380	18255	17775	99	5400	500	13320	10	1	19754708	3580	-7.58	2.62	12	0.13	-2390.00	6925.00	26600	20220811	-31.88	16010	20230316	13.18	21550	-15.92	20230607	16010	13.18	20230316	26600	-31.88	20220811	16010	13.18	20230316	2.89	Y	092040	500	98 억	1585327	N	N	11440	N	N
113	20230811	090632	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17940	-60	5	-0.33	57194010	3193	3.38	17830	18040	17830	23400	12600	18000	17912.31	8.03	0	526	18340	18170	17860	17690	17380	18255	17775	99	5400	500	13320	10	1	19754708	3544	-7.51	2.59	12	0.02	-2390.00	6925.00	26600	20220811	-32.56	16010	20230316	12.05	21550	-16.75	20230607	16010	12.05	20230316	26600	-32.56	20220811	16010	12.05	20230316	2.89	Y	092040	500	98 억	1585327	N	N	11440	N	N
114	20230810	160626	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18000	240	2	1.35	1685055080	94409	87.54	17620	18030	17550	23050	12440	17760	17847.95	7.90	0	35524	18193	17976	17683	17466	17173	18085	17575	99	5305	500	13140	10	1	19754708	3556	-7.53	2.60	12	0.48	-2390.00	6925.00	26600	20220811	-32.33	16010	20230316	12.43	21550	-16.47	20230607	16010	12.43	20230316	26600	-32.33	20220811	16010	12.43	20230316	2.90	Y	092040	500	98 억	1560405	N	N	11440	N	N
115	20230810	150624	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18000	240	2	1.35	1551599730	86978	80.65	17620	18030	17550	23050	12440	17760	17838.99	7.90	0	32150	18193	17976	17683	17466	17173	18085	17575	99	5305	500	13140	10	1	19754708	3556	-7.53	2.60	12	0.44	-2390.00	6925.00	26600	20220811	-32.33	16010	20230316	12.43	21550	-16.47	20230607	16010	12.43	20230316	26600	-32.33	20220811	16010	12.43	20230316	2.90	Y	092040	500	98 억	1560405	N	N	12610	N	N
116	20230810	140623	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17940	180	2	1.01	1347492400	75628	70.13	17620	18030	17550	23050	12440	17760	17817.37	7.90	0	32061	18193	17976	17683	17466	17173	18085	17575	99	5305	500	13140	10	1	19754708	3544	-7.51	2.59	12	0.38	-2390.00	6925.00	26600	20220811	-32.56	16010	20230316	12.05	21550	-16.75	20230607	16010	12.05	20230316	26600	-32.56	20220811	16010	12.05	20230316	2.90	Y	092040	500	98 억	1560405	N	N	12610	N	N
117	20230810	130618	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17910	150	2	0.84	1192141700	66966	62.10	17620	18030	17550	23050	12440	17760	17802.19	7.90	0	30023	18193	17976	17683	17466	17173	18085	17575	99	5305	500	13140	10	1	19754708	3538	-7.49	2.59	12	0.34	-2390.00	6925.00	26600	20220811	-32.67	16010	20230316	11.87	21550	-16.89	20230607	16010	11.87	20230316	26600	-32.67	20220811	16010	11.87	20230316	2.90	Y	092040	500	98 억	1560405	N	N	12610	N	N
118	20230810	120627	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18000	240	2	1.35	1093594020	61474	57.00	17620	18030	17550	23050	12440	17760	17789.54	7.90	0	27830	18193	17976	17683	17466	17173	18085	17575	99	5305	500	13140	10	1	19754708	3556	-7.53	2.60	12	0.31	-2390.00	6925.00	26600	20220811	-32.33	16010	20230316	12.43	21550	-16.47	20230607	16010	12.43	20230316	26600	-32.33	20220811	16010	12.43	20230316	2.90	Y	092040	500	98 억	1560405	N	N	12610	N	N
119	20230810	110629	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17760	0	3	0.00	626744620	35423	32.85	17620	17840	17550	23050	12440	17760	17693.15	7.90	0	12452	18193	17976	17683	17466	17173	18085	17575	99	5305	500	13140	10	1	19754708	3508	-7.43	2.56	12	0.18	-2390.00	6925.00	26600	20220811	-33.23	16010	20230316	10.93	21550	-17.59	20230607	16010	10.93	20230316	26600	-33.23	20220811	16010	10.93	20230316	2.90	Y	092040	500	98 억	1560405	N	N	12610	N	N
120	20230810	100626	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17750	-10	5	-0.06	428808230	24282	22.52	17620	17840	17550	23050	12440	17760	17659.51	7.90	0	5821	18193	17976	17683	17466	17173	18085	17575	99	5305	500	13140	10	1	19754708	3506	-7.43	2.56	12	0.12	-2390.00	6925.00	26600	20220811	-33.27	16010	20230316	10.87	21550	-17.63	20230607	16010	10.87	20230316	26600	-33.27	20220811	16010	10.87	20230316	2.90	Y	092040	500	98 억	1560405	N	N	12610	N	N
121	20230810	090634	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17770	10	2	0.06	79992350	4540	4.21	17620	17770	17550	23050	12440	17760	17619.46	7.90	0	90	18193	17976	17683	17466	17173	18085	17575	99	5305	500	13140	10	1	19754708	3510	-7.44	2.57	12	0.02	-2390.00	6925.00	26600	20220811	-33.20	16010	20230316	10.99	21550	-17.54	20230607	16010	10.99	20230316	26600	-33.20	20220811	16010	10.99	20230316	2.90	Y	092040	500	98 억	1560405	N	N	12610	N	N
122	20230809	160625	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17760	300	2	1.72	1907577420	107767	103.38	17440	17900	17390	22650	12230	17460	17700.94	7.75	0	40362	18013	17736	17553	17276	17093	17645	17185	99	5210	500	12920	10	1	19754708	3508	-7.43	2.56	12	0.55	-2390.00	6925.00	26600	20220811	-33.23	16010	20230316	10.93	21550	-17.59	20230607	16010	10.93	20230316	26600	-33.23	20220811	16010	10.93	20230316	2.91	Y	092040	500	98 억	1530883	N	N	12610	N	N
123	20230809	150617	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17780	320	2	1.83	1760174600	99445	95.39	17440	17900	17390	22650	12230	17460	17699.98	7.75	0	38730	18013	17736	17553	17276	17093	17645	17185	99	5210	500	12920	10	1	19754708	3512	-7.44	2.57	12	0.50	-2390.00	6925.00	26600	20220811	-33.16	16010	20230316	11.06	21550	-17.49	20230607	16010	11.06	20230316	26600	-33.16	20220811	16010	11.06	20230316	2.91	Y	092040	500	98 억	1530883	N	N	9170	N	N
124	20230809	140617	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17750	290	2	1.66	1576242010	89082	85.45	17440	17900	17390	22650	12230	17460	17694.28	7.75	0	38298	18013	17736	17553	17276	17093	17645	17185	99	5210	500	12920	10	1	19754708	3506	-7.43	2.56	12	0.45	-2390.00	6925.00	26600	20220811	-33.27	16010	20230316	10.87	21550	-17.63	20230607	16010	10.87	20230316	26600	-33.27	20220811	16010	10.87	20230316	2.91	Y	092040	500	98 억	1530883	N	N	9170	N	N
125	20230809	130630	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17730	270	2	1.55	1191216290	67421	64.67	17440	17900	17390	22650	12230	17460	17668.33	7.75	0	34609	18013	17736	17553	17276	17093	17645	17185	99	5210	500	12920	10	1	19754708	3503	-7.42	2.56	12	0.34	-2390.00	6925.00	26600	20220811	-33.35	16010	20230316	10.74	21550	-17.73	20230607	16010	10.74	20230316	26600	-33.35	20220811	16010	10.74	20230316	2.91	Y	092040	500	98 억	1530883	N	N	9170	N	N
126	20230809	120627	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17800	340	2	1.95	1001017700	56670	54.36	17440	17900	17390	22650	12230	17460	17663.98	7.75	0	32790	18013	17736	17553	17276	17093	17645	17185	99	5210	500	12920	10	1	19754708	3516	-7.45	2.57	12	0.29	-2390.00	6925.00	26600	20220811	-33.08	16010	20230316	11.18	21550	-17.40	20230607	16010	11.18	20230316	26600	-33.08	20220811	16010	11.18	20230316	2.91	Y	092040	500	98 억	1530883	N	N	9170	N	N
127	20230809	110625	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17710	250	2	1.43	901580780	51075	48.99	17440	17900	17390	22650	12230	17460	17652.10	7.75	0	31938	18013	17736	17553	17276	17093	17645	17185	99	5210	500	12920	10	1	19754708	3499	-7.41	2.56	12	0.26	-2390.00	6925.00	26600	20220811	-33.42	16010	20230316	10.62	21550	-17.82	20230607	16010	10.62	20230316	26600	-33.42	20220811	16010	10.62	20230316	2.91	Y	092040	500	98 억	1530883	N	N	9170	N	N
128	20230809	100615	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17740	280	2	1.60	547047320	31131	29.86	17440	17760	17390	22650	12230	17460	17572.43	7.75	0	20440	18013	17736	17553	17276	17093	17645	17185	99	5210	500	12920	10	1	19754708	3504	-7.42	2.56	12	0.16	-2390.00	6925.00	26600	20220811	-33.31	16010	20230316	10.81	21550	-17.68	20230607	16010	10.81	20230316	26600	-33.31	20220811	16010	10.81	20230316	2.91	Y	092040	500	98 억	1530883	N	N	9170	N	N
129	20230809	090618	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17410	-50	5	-0.29	57309320	3280	3.15	17440	17600	17390	22650	12230	17460	17472.35	7.75	0	1993	18013	17736	17553	17276	17093	17645	17185	99	5210	500	12920	10	1	19754708	3439	-7.28	2.51	12	0.02	-2390.00	6925.00	26600	20220811	-34.55	16010	20230316	8.74	21550	-19.21	20230607	16010	8.74	20230316	26600	-34.55	20220811	16010	8.74	20230316	2.91	Y	092040	500	98 억	1530883	N	N	9170	N	N
130	20230808	160630	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17460	-390	5	-2.18	1809747490	103198	101.97	17830	17830	17370	23200	12500	17850	17536.68	8.13	172	-19331	18243	18046	17733	17536	17223	18145	17635	99	5350	500	13200	10	1	19754708	3449	-7.31	2.52	12	0.52	-2390.00	6925.00	26600	20220811	-34.36	16010	20230316	9.06	21550	-18.98	20230607	16010	9.06	20230316	26600	-34.36	20220811	16010	9.06	20230316	2.92	Y	092040	500	98 억	1605201	N	N	9170	N	N
131	20230808	150623	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17410	-440	5	-2.46	1670534130	95209	94.07	17830	17830	17400	23200	12500	17850	17545.97	8.13	172	-17413	18243	18046	17733	17536	17223	18145	17635	99	5350	500	13200	10	1	19754708	3439	-7.28	2.51	12	0.48	-2390.00	6925.00	26600	20220811	-34.55	16010	20230316	8.74	21550	-19.21	20230607	16010	8.74	20230316	26600	-34.55	20220811	16010	8.74	20230316	2.92	Y	092040	500	98 억	1605201	N	N	24851	N	N
132	20230808	140619	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17460	-390	5	-2.18	1415666260	80592	79.63	17830	17830	17440	23200	12500	17850	17565.84	8.13	172	-12485	18243	18046	17733	17536	17223	18145	17635	99	5350	500	13200	10	1	19754708	3449	-7.31	2.52	12	0.41	-2390.00	6925.00	26600	20220811	-34.36	16010	20230316	9.06	21550	-18.98	20230607	16010	9.06	20230316	26600	-34.36	20220811	16010	9.06	20230316	2.92	Y	092040	500	98 억	1605201	N	N	24851	N	N
133	20230808	130612	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17460	-390	5	-2.18	1268748700	72178	71.32	17830	17830	17450	23200	12500	17850	17578.05	8.13	172	-11822	18243	18046	17733	17536	17223	18145	17635	99	5350	500	13200	10	1	19754708	3449	-7.31	2.52	12	0.37	-2390.00	6925.00	26600	20220811	-34.36	16010	20230316	9.06	21550	-18.98	20230607	16010	9.06	20230316	26600	-34.36	20220811	16010	9.06	20230316	2.92	Y	092040	500	98 억	1605201	N	N	24851	N	N
134	20230808	120619	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17500	-350	5	-1.96	1077916480	61267	60.54	17830	17830	17500	23200	12500	17850	17593.75	8.13	172	-10823	18243	18046	17733	17536	17223	18145	17635	99	5350	500	13200	10	1	19754708	3457	-7.32	2.53	12	0.31	-2390.00	6925.00	26600	20220811	-34.21	16010	20230316	9.31	21550	-18.79	20230607	16010	9.31	20230316	26600	-34.21	20220811	16010	9.31	20230316	2.92	Y	092040	500	98 억	1605201	N	N	24851	N	N
135	20230808	110611	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17530	-320	5	-1.79	867881000	49278	48.69	17830	17830	17510	23200	12500	17850	17611.94	8.13	172	-8133	18243	18046	17733	17536	17223	18145	17635	99	5350	500	13200	10	1	19754708	3463	-7.33	2.53	12	0.25	-2390.00	6925.00	26600	20220811	-34.10	16010	20230316	9.49	21550	-18.65	20230607	16010	9.49	20230316	26600	-34.10	20220811	16010	9.49	20230316	2.92	Y	092040	500	98 억	1605201	N	N	24851	N	N
136	20230808	100621	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17650	-200	5	-1.12	688868230	39090	38.62	17830	17830	17510	23200	12500	17850	17622.62	8.13	172	-6319	18243	18046	17733	17536	17223	18145	17635	99	5350	500	13200	10	1	19754708	3487	-7.38	2.55	12	0.20	-2390.00	6925.00	26600	20220811	-33.65	16010	20230316	10.24	21550	-18.10	20230607	16010	10.24	20230316	26600	-33.65	20220811	16010	10.24	20230316	2.92	Y	092040	500	98 억	1605201	N	N	24851	N	N
137	20230808	090622	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17620	-230	5	-1.29	163860510	9261	9.15	17830	17830	17610	23200	12500	17850	17693.61	8.13	172	-661	18243	18046	17733	17536	17223	18145	17635	99	5350	500	13200	10	1	19754708	3481	-7.37	2.54	12	0.05	-2390.00	6925.00	26600	20220811	-33.76	16010	20230316	10.06	21550	-18.24	20230607	16010	10.06	20230316	26600	-33.76	20220811	16010	10.06	20230316	2.92	Y	092040	500	98 억	1605201	N	N	24851	N	N
138	20230807	160617	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17850	70	2	0.39	1790692050	101060	144.49	17610	17930	17420	23100	12450	17780	17719.10	8.07	172	10852	18306	18042	17846	17582	17386	17945	17485	99	5325	500	13150	10	1	19754708	3526	-7.47	2.58	12	0.51	-2390.00	6925.00	26600	20220811	-32.89	16010	20230316	11.49	21550	-17.17	20230607	16010	11.49	20230316	26600	-32.89	20220811	16010	11.49	20230316	2.91	Y	092040	500	98 억	1593558	N	N	24851	N	N
139	20230807	150617	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17730	-50	5	-0.28	1723423900	97293	139.11	17610	17930	17420	23100	12450	17780	17713.75	8.07	172	12048	18306	18042	17846	17582	17386	17945	17485	99	5325	500	13150	10	1	19754708	3503	-7.42	2.56	12	0.49	-2390.00	6925.00	26600	20220811	-33.35	16010	20230316	10.74	21550	-17.73	20230607	16010	10.74	20230316	26600	-33.35	20220811	16010	10.74	20230316	2.91	Y	092040	500	98 억	1593558	N	N	21030	N	N
140	20230807	140618	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17770	-10	5	-0.06	1459733160	82452	117.89	17610	17930	17420	23100	12450	17780	17704.04	8.07	172	10304	18306	18042	17846	17582	17386	17945	17485	99	5325	500	13150	10	1	19754708	3510	-7.44	2.57	12	0.42	-2390.00	6925.00	26600	20220811	-33.20	16010	20230316	10.99	21550	-17.54	20230607	16010	10.99	20230316	26600	-33.20	20220811	16010	10.99	20230316	2.91	Y	092040	500	98 억	1593558	N	N	21030	N	N
141	20230807	130614	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17700	-80	5	-0.45	1061581490	60078	85.90	17610	17830	17420	23100	12450	17780	17670.05	8.07	172	10571	18306	18042	17846	17582	17386	17945	17485	99	5325	500	13150	10	1	19754708	3497	-7.41	2.56	12	0.30	-2390.00	6925.00	26600	20220811	-33.46	16010	20230316	10.56	21550	-17.87	20230607	16010	10.56	20230316	26600	-33.46	20220811	16010	10.56	20230316	2.91	Y	092040	500	98 억	1593558	N	N	21030	N	N
142	20230807	120613	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17780	0	3	0.00	1012435330	57303	81.93	17610	17830	17420	23100	12450	17780	17668.10	8.07	172	11779	18306	18042	17846	17582	17386	17945	17485	99	5325	500	13150	10	1	19754708	3512	-7.44	2.57	12	0.29	-2390.00	6925.00	26600	20220811	-33.16	16010	20230316	11.06	21550	-17.49	20230607	16010	11.06	20230316	26600	-33.16	20220811	16010	11.06	20230316	2.91	Y	092040	500	98 억	1593558	N	N	21030	N	N
143	20230807	110609	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17640	-140	5	-0.79	853929150	48351	69.13	17610	17830	17420	23100	12450	17780	17661.04	8.07	172	11072	18306	18042	17846	17582	17386	17945	17485	99	5325	500	13150	10	1	19754708	3485	-7.38	2.55	12	0.24	-2390.00	6925.00	26600	20220811	-33.68	16010	20230316	10.18	21550	-18.14	20230607	16010	10.18	20230316	26600	-33.68	20220811	16010	10.18	20230316	2.91	Y	092040	500	98 억	1593558	N	N	21030	N	N
144	20230807	100614	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17710	-70	5	-0.39	525897990	29728	42.50	17610	17830	17420	23100	12450	17780	17690.33	8.07	172	13909	18306	18042	17846	17582	17386	17945	17485	99	5325	500	13150	10	1	19754708	3499	-7.41	2.56	12	0.15	-2390.00	6925.00	26600	20220811	-33.42	16010	20230316	10.62	21550	-17.82	20230607	16010	10.62	20230316	26600	-33.42	20220811	16010	10.62	20230316	2.91	Y	092040	500	98 억	1593558	N	N	21030	N	N
145	20230807	090614	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17500	-280	5	-1.57	103519320	5901	8.44	17610	17700	17420	23100	12450	17780	17542.67	8.07	172	-1370	18306	18042	17846	17582	17386	17945	17485	99	5325	500	13150	10	1	19754708	3457	-7.32	2.53	12	0.03	-2390.00	6925.00	26600	20220811	-34.21	16010	20230316	9.31	21550	-18.79	20230607	16010	9.31	20230316	26600	-34.21	20220811	16010	9.31	20230316	2.91	Y	092040	500	98 억	1593558	N	N	21030	N	N
146	20230804	160609	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17780	-320	5	-1.77	1241460600	69840	64.03	18000	18110	17650	23500	12670	18100	17775.78	8.34	0	-14545	18626	18362	17886	17622	17146	18495	17755	99	5415	500	13390	10	1	19754708	3512	-7.44	2.57	12	0.35	-2390.00	6925.00	26600	20220811	-33.16	16010	20230316	11.06	21550	-17.49	20230607	16010	11.06	20230316	26600	-33.16	20220811	16010	11.06	20230316	2.90	Y	092040	500	98 억	1647274	N	N	21030	N	N
147	20230804	150609	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17790	-310	5	-1.71	1171967470	65930	60.44	18000	18110	17650	23500	12670	18100	17775.94	8.34	0	-14818	18626	18362	17886	17622	17146	18495	17755	99	5415	500	13390	10	1	19754708	3514	-7.44	2.57	12	0.33	-2390.00	6925.00	26600	20220811	-33.12	16010	20230316	11.12	21550	-17.45	20230607	16010	11.12	20230316	26600	-33.12	20220811	16010	11.12	20230316	2.90	Y	092040	500	98 억	1647274	N	N	41475	N	N
148	20230804	140618	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17710	-390	5	-2.15	1085222340	61043	55.96	18000	18110	17650	23500	12670	18100	17778.00	8.34	0	-16973	18626	18362	17886	17622	17146	18495	17755	99	5415	500	13390	10	1	19754708	3499	-7.41	2.56	12	0.31	-2390.00	6925.00	26600	20220811	-33.42	16010	20230316	10.62	21550	-17.82	20230607	16010	10.62	20230316	26600	-33.42	20220811	16010	10.62	20230316	2.90	Y	092040	500	98 억	1647274	N	N	41475	N	N
149	20230804	130608	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17700	-400	5	-2.21	984670400	55364	50.76	18000	18110	17650	23500	12670	18100	17785.39	8.34	0	-16421	18626	18362	17886	17622	17146	18495	17755	99	5415	500	13390	10	1	19754708	3497	-7.41	2.56	12	0.28	-2390.00	6925.00	26600	20220811	-33.46	16010	20230316	10.56	21550	-17.87	20230607	16010	10.56	20230316	26600	-33.46	20220811	16010	10.56	20230316	2.90	Y	092040	500	98 억	1647274	N	N	41475	N	N
150	20230804	120607	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17710	-390	5	-2.15	879788120	49437	45.32	18000	18110	17650	23500	12670	18100	17796.15	8.34	0	-14243	18626	18362	17886	17622	17146	18495	17755	99	5415	500	13390	10	1	19754708	3499	-7.41	2.56	12	0.25	-2390.00	6925.00	26600	20220811	-33.42	16010	20230316	10.62	21550	-17.82	20230607	16010	10.62	20230316	26600	-33.42	20220811	16010	10.62	20230316	2.90	Y	092040	500	98 억	1647274	N	N	41475	N	N
151	20230804	110612	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17760	-340	5	-1.88	619244000	34720	31.83	18000	18110	17750	23500	12670	18100	17835.37	8.34	0	-5737	18626	18362	17886	17622	17146	18495	17755	99	5415	500	13390	10	1	19754708	3508	-7.43	2.56	12	0.18	-2390.00	6925.00	26600	20220811	-33.23	16010	20230316	10.93	21550	-17.59	20230607	16010	10.93	20230316	26600	-33.23	20220811	16010	10.93	20230316	2.90	Y	092040	500	98 억	1647274	N	N	41475	N	N
152	20230804	100604	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17840	-260	5	-1.44	418047390	23413	21.47	18000	18110	17750	23500	12670	18100	17855.35	8.34	0	-1555	18626	18362	17886	17622	17146	18495	17755	99	5415	500	13390	10	1	19754708	3524	-7.46	2.58	12	0.12	-2390.00	6925.00	26600	20220811	-32.93	16010	20230316	11.43	21550	-17.22	20230607	16010	11.43	20230316	26600	-32.93	20220811	16010	11.43	20230316	2.90	Y	092040	500	98 억	1647274	N	N	41475	N	N
153	20230804	090603	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17930	-170	5	-0.94	85703080	4783	4.39	18000	18110	17800	23500	12670	18100	17918.27	8.34	0	1275	18626	18362	17886	17622	17146	18495	17755	99	5415	500	13390	10	1	19754708	3542	-7.50	2.59	12	0.02	-2390.00	6925.00	26600	20220811	-32.59	16010	20230316	11.99	21550	-16.80	20230607	16010	11.99	20230316	26600	-32.59	20220811	16010	11.99	20230316	2.90	Y	092040	500	98 억	1647274	N	N	41475	N	N
154	20230803	160605	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18100	480	2	2.72	1948912710	109075	100.29	17620	18150	17410	22900	12340	17620	17867.61	8.27	0	12233	18386	18002	17726	17342	17066	17865	17205	99	5280	500	13030	10	1	19754708	3576	-7.57	2.61	12	0.55	-2390.00	6925.00	26600	20220811	-31.95	16010	20230316	13.05	21550	-16.01	20230607	16010	13.05	20230316	26600	-31.95	20220811	16010	13.05	20230316	2.89	Y	092040	500	98 억	1634239	N	N	41475	N	N
155	20230803	150608	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18140	520	2	2.95	1872133950	104836	96.39	17620	18140	17410	22900	12340	17620	17857.74	8.27	0	12380	18386	18002	17726	17342	17066	17865	17205	99	5280	500	13030	10	1	19754708	3584	-7.59	2.62	12	0.53	-2390.00	6925.00	26600	20220811	-31.80	16010	20230316	13.30	21550	-15.82	20230607	16010	13.30	20230316	26600	-31.80	20220811	16010	13.30	20230316	2.89	Y	092040	500	98 억	1634239	N	N	29161	N	N
156	20230803	140602	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17940	320	2	1.82	1578709720	88616	81.48	17620	18060	17410	22900	12340	17620	17815.18	8.27	0	11319	18386	18002	17726	17342	17066	17865	17205	99	5280	500	13030	10	1	19754708	3544	-7.51	2.59	12	0.45	-2390.00	6925.00	26600	20220811	-32.56	16010	20230316	12.05	21550	-16.75	20230607	16010	12.05	20230316	26600	-32.56	20220811	16010	12.05	20230316	2.89	Y	092040	500	98 억	1634239	N	N	29161	N	N
157	20230803	130606	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17930	310	2	1.76	1336191190	75141	69.09	17620	18020	17410	22900	12340	17620	17782.45	8.27	0	6801	18386	18002	17726	17342	17066	17865	17205	99	5280	500	13030	10	1	19754708	3542	-7.50	2.59	12	0.38	-2390.00	6925.00	26600	20220811	-32.59	16010	20230316	11.99	21550	-16.80	20230607	16010	11.99	20230316	26600	-32.59	20220811	16010	11.99	20230316	2.89	Y	092040	500	98 억	1634239	N	N	29161	N	N
158	20230803	120607	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17660	40	2	0.23	1200313510	67510	62.07	17620	18020	17410	22900	12340	17620	17779.79	8.27	0	6033	18386	18002	17726	17342	17066	17865	17205	99	5280	500	13030	10	1	19754708	3489	-7.39	2.55	12	0.34	-2390.00	6925.00	26600	20220811	-33.61	16010	20230316	10.31	21550	-18.05	20230607	16010	10.31	20230316	26600	-33.61	20220811	16010	10.31	20230316	2.89	Y	092040	500	98 억	1634239	N	N	29161	N	N
159	20230803	110601	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17740	120	2	0.68	962060530	54111	49.75	17620	18020	17410	22900	12340	17620	17779.39	8.27	0	3835	18386	18002	17726	17342	17066	17865	17205	99	5280	500	13030	10	1	19754708	3504	-7.42	2.56	12	0.27	-2390.00	6925.00	26600	20220811	-33.31	16010	20230316	10.81	21550	-17.68	20230607	16010	10.81	20230316	26600	-33.31	20220811	16010	10.81	20230316	2.89	Y	092040	500	98 억	1634239	N	N	29161	N	N
160	20230803	100600	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17700	80	2	0.45	356250530	20234	18.60	17620	17810	17410	22900	12340	17620	17606.53	8.27	0	1743	18386	18002	17726	17342	17066	17865	17205	99	5280	500	13030	10	1	19754708	3497	-7.41	2.56	12	0.10	-2390.00	6925.00	26600	20220811	-33.46	16010	20230316	10.56	21550	-17.87	20230607	16010	10.56	20230316	26600	-33.46	20220811	16010	10.56	20230316	2.89	Y	092040	500	98 억	1634239	N	N	29161	N	N
161	20230803	090559	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17480	-140	5	-0.79	78027440	4456	4.10	17620	17630	17410	22900	12340	17620	17510.65	8.27	0	-1943	18386	18002	17726	17342	17066	17865	17205	99	5280	500	13030	10	1	19754708	3453	-7.31	2.52	12	0.02	-2390.00	6925.00	26600	20220811	-34.29	16010	20230316	9.18	21550	-18.89	20230607	16010	9.18	20230316	26600	-34.29	20220811	16010	9.18	20230316	2.89	Y	092040	500	98 억	1634239	N	N	29161	N	N
162	20230802	160603	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17620	-460	5	-2.54	1923718230	108741	102.61	18100	18110	17450	23500	12660	18080	17690.92	8.33	0	-15097	18786	18432	18076	17722	17366	18610	17900	99	5420	500	13370	10	1	19754708	3481	-7.37	2.54	12	0.55	-2390.00	6925.00	26600	20220811	-33.76	16010	20230316	10.06	21550	-18.24	20230607	16010	10.06	20230316	26600	-33.76	20220811	16010	10.06	20230316	2.90	Y	092040	500	98 억	1645941	N	N	29161	N	N
163	20230802	150612	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17470	-610	5	-3.37	1837214960	103819	97.97	18100	18110	17450	23500	12660	18080	17696.33	8.33	0	-13650	18786	18432	18076	17722	17366	18610	17900	99	5420	500	13370	10	1	19754708	3451	-7.31	2.52	12	0.53	-2390.00	6925.00	26600	20220811	-34.32	16010	20230316	9.12	21550	-18.93	20230607	16010	9.12	20230316	26600	-34.32	20220811	16010	9.12	20230316	2.90	Y	092040	500	98 억	1645941	N	N	34931	N	N
164	20230802	140605	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17580	-500	5	-2.77	1474329980	83077	78.39	18100	18110	17560	23500	12660	18080	17746.55	8.33	0	-10635	18786	18432	18076	17722	17366	18610	17900	99	5420	500	13370	10	1	19754708	3473	-7.36	2.54	12	0.42	-2390.00	6925.00	26600	20220811	-33.91	16010	20230316	9.81	21550	-18.42	20230607	16010	9.81	20230316	26600	-33.91	20220811	16010	9.81	20230316	2.90	Y	092040	500	98 억	1645941	N	N	34931	N	N
165	20230802	130601	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17620	-460	5	-2.54	1201179630	67552	63.74	18100	18110	17590	23500	12660	18080	17781.56	8.33	0	-4659	18786	18432	18076	17722	17366	18610	17900	99	5420	500	13370	10	1	19754708	3481	-7.37	2.54	12	0.34	-2390.00	6925.00	26600	20220811	-33.76	16010	20230316	10.06	21550	-18.24	20230607	16010	10.06	20230316	26600	-33.76	20220811	16010	10.06	20230316	2.90	Y	092040	500	98 억	1645941	N	N	34931	N	N
166	20230802	120557	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17680	-400	5	-2.21	955521760	53620	50.60	18100	18110	17630	23500	12660	18080	17820.25	8.33	0	-4915	18786	18432	18076	17722	17366	18610	17900	99	5420	500	13370	10	1	19754708	3493	-7.40	2.55	12	0.27	-2390.00	6925.00	26600	20220811	-33.53	16010	20230316	10.43	21550	-17.96	20230607	16010	10.43	20230316	26600	-33.53	20220811	16010	10.43	20230316	2.90	Y	092040	500	98 억	1645941	N	N	34931	N	N
167	20230802	110556	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17820	-260	5	-1.44	570114470	31886	30.09	18100	18110	17760	23500	12660	18080	17879.77	8.33	0	1697	18786	18432	18076	17722	17366	18610	17900	99	5420	500	13370	10	1	19754708	3520	-7.46	2.57	12	0.16	-2390.00	6925.00	26600	20220811	-33.01	16010	20230316	11.31	21550	-17.31	20230607	16010	11.31	20230316	26600	-33.01	20220811	16010	11.31	20230316	2.90	Y	092040	500	98 억	1645941	N	N	34931	N	N
168	20230802	100558	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17940	-140	5	-0.77	431932540	24155	22.79	18100	18110	17760	23500	12660	18080	17881.70	8.33	0	2478	18786	18432	18076	17722	17366	18610	17900	99	5420	500	13370	10	1	19754708	3544	-7.51	2.59	12	0.12	-2390.00	6925.00	26600	20220811	-32.56	16010	20230316	12.05	21550	-16.75	20230607	16010	12.05	20230316	26600	-32.56	20220811	16010	12.05	20230316	2.90	Y	092040	500	98 억	1645941	N	N	34931	N	N
169	20230802	090559	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17980	-100	5	-0.55	52030680	2883	2.72	18100	18110	17950	23500	12660	18080	18047.41	8.33	0	-1063	18786	18432	18076	17722	17366	18610	17900	99	5420	500	13370	10	1	19754708	3552	-7.52	2.60	12	0.01	-2390.00	6925.00	26600	20220811	-32.41	16010	20230316	12.30	21550	-16.57	20230607	16010	12.30	20230316	26600	-32.41	20220811	16010	12.30	20230316	2.90	Y	092040	500	98 억	1645941	N	N	34931	N	N
170	20230801	160559	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18080	110	2	0.61	1925408590	105933	124.22	17780	18430	17720	23350	12580	17970	18175.72	8.23	0	19278	18410	18190	17960	17740	17510	18075	17625	99	5385	500	13290	10	1	19754708	3572	-7.56	2.61	12	0.54	-2390.00	6925.00	26600	20220811	-32.03	16010	20230316	12.93	21550	-16.10	20230607	16010	12.93	20230316	26600	-32.03	20220811	16010	12.93	20230316	2.91	Y	092040	500	98 억	1625262	N	N	34931	N	N
171	20230801	150556	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18020	50	2	0.28	1856169910	102098	119.72	17780	18430	17720	23350	12580	17970	18180.28	8.23	0	19324	18410	18190	17960	17740	17510	18075	17625	99	5385	500	13290	10	1	19754708	3560	-7.54	2.60	12	0.52	-2390.00	6925.00	26600	20220811	-32.26	16010	20230316	12.55	21550	-16.38	20230607	16010	12.55	20230316	26600	-32.26	20220811	16010	12.55	20230316	2.91	Y	092040	500	98 억	1625262	N	N	15259	N	N
172	20230801	140608	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17960	-10	5	-0.06	1653754600	90826	106.51	17780	18430	17720	23350	12580	17970	18207.94	8.23	0	16413	18410	18190	17960	17740	17510	18075	17625	99	5385	500	13290	10	1	19754708	3548	-7.51	2.59	12	0.46	-2390.00	6925.00	26600	20220811	-32.48	16010	20230316	12.18	21550	-16.66	20230607	16010	12.18	20230316	26600	-32.48	20220811	16010	12.18	20230316	2.91	Y	092040	500	98 억	1625262	N	N	15259	N	N
173	20230801	130554	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18010	40	2	0.22	1405745030	77025	90.32	17780	18430	17720	23350	12580	17970	18250.50	8.23	0	18235	18410	18190	17960	17740	17510	18075	17625	99	5385	500	13290	10	1	19754708	3558	-7.54	2.60	12	0.39	-2390.00	6925.00	26600	20220811	-32.29	16010	20230316	12.49	21550	-16.43	20230607	16010	12.49	20230316	26600	-32.29	20220811	16010	12.49	20230316	2.91	Y	092040	500	98 억	1625262	N	N	15259	N	N
174	20230801	120555	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18290	320	2	1.78	1210535990	66262	77.70	17780	18430	17720	23350	12580	17970	18268.93	8.23	0	22854	18410	18190	17960	17740	17510	18075	17625	99	5385	500	13290	10	1	19754708	3613	-7.65	2.64	12	0.34	-2390.00	6925.00	26600	20220811	-31.24	16010	20230316	14.24	21550	-15.13	20230607	16010	14.24	20230316	26600	-31.24	20220811	16010	14.24	20230316	2.91	Y	092040	500	98 억	1625262	N	N	15259	N	N
175	20230801	110552	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18390	420	2	2.34	1069078550	58523	68.63	17780	18430	17720	23350	12580	17970	18267.66	8.23	0	23943	18410	18190	17960	17740	17510	18075	17625	99	5385	500	13290	10	1	19754708	3633	-7.69	2.66	12	0.30	-2390.00	6925.00	26600	20220811	-30.86	16010	20230316	14.87	21550	-14.66	20230607	16010	14.87	20230316	26600	-30.86	20220811	16010	14.87	20230316	2.91	Y	092040	500	98 억	1625262	N	N	15259	N	N
176	20230801	100556	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18290	320	2	1.78	653216210	35870	42.06	17780	18370	17720	23350	12580	17970	18210.66	8.23	0	17317	18410	18190	17960	17740	17510	18075	17625	99	5385	500	13290	10	1	19754708	3613	-7.65	2.64	12	0.18	-2390.00	6925.00	26600	20220811	-31.24	16010	20230316	14.24	21550	-15.13	20230607	16010	14.24	20230316	26600	-31.24	20220811	16010	14.24	20230316	2.91	Y	092040	500	98 억	1625262	N	N	15259	N	N
177	20230801	090551	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18200	230	2	1.28	110718710	6158	7.22	17780	18220	17720	23350	12580	17970	17979.65	8.23	0	3675	18410	18190	17960	17740	17510	18075	17625	99	5385	500	13290	10	1	19754708	3595	-7.62	2.63	12	0.03	-2390.00	6925.00	26600	20220811	-31.58	16010	20230316	13.68	21550	-15.55	20230607	16010	13.68	20230316	26600	-31.58	20220811	16010	13.68	20230316	2.91	Y	092040	500	98 억	1625262	N	N	15259	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History