KissMeData/016790/price/prices-20230901.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	20230927	160318	57	100.00	KSQ150		음식.담배	N	N	N	N		N	6100	1405	1	29.93	124749089135	23316081	262.84	4625	6100	4545	6100	3290	4695	5348.85	1.37	0	55045	5255	4975	4655	4375	4055	5115	4515	173	1405	100	3280	10	1	172793805	10540	-2.39	20.27	12	13.49	-2556.00	301.00	15557	20230331	-60.79	3610	20230922	68.98	15557	-60.79	20230331	3610	68.98	20230922	46650	-86.92	20230331	3610	68.98	20230922	0.60	Y	016790	100	172 억		2362278	N	N	190772	N	00	N
3	20230927	150322	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5360	665	2	14.16	86349791765	16736569	188.67	4625	5480	4545	6100	3290	4695	5159.48	1.37	0	211679	5255	4975	4655	4375	4055	5115	4515	173	1405	100	3280	10	1	172793805	9262	-2.10	17.81	12	9.69	-2556.00	301.00	15557	20230331	-65.55	3610	20230922	48.48	15557	-65.55	20230331	3610	48.48	20230922	46650	-88.51	20230331	3610	48.48	20230922	0.60	Y	016790	100	172 억		2362278	N	N	155055	N	00	N
4	20230927	140321	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5300	605	2	12.89	71332188715	13931935	157.05	4625	5420	4545	6100	3290	4695	5120.20	1.37	0	131019	5255	4975	4655	4375	4055	5115	4515	173	1405	100	3280	10	1	172793805	9158	-2.07	17.61	12	8.06	-2556.00	301.00	15557	20230331	-65.93	3610	20230922	46.81	15557	-65.93	20230331	3610	46.81	20230922	46650	-88.64	20230331	3610	46.81	20230922	0.60	Y	016790	100	172 억		2362278	N	N	155055	N	00	N
5	20230927	130318	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5160	465	2	9.90	49532937545	9821413	110.72	4625	5310	4545	6100	3290	4695	5043.53	1.37	0	322491	5255	4975	4655	4375	4055	5115	4515	173	1405	100	3280	10	1	172793805	8916	-2.02	17.14	12	5.68	-2556.00	301.00	15557	20230331	-66.83	3610	20230922	42.94	15557	-66.83	20230331	3610	42.94	20230922	46650	-88.94	20230331	3610	42.94	20230922	0.60	Y	016790	100	172 억		2362278	N	N	155055	N	00	N
6	20230927	120317	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5110	415	2	8.84	45980282695	9127881	102.90	4625	5310	4545	6100	3290	4695	5037.53	1.37	0	317283	5255	4975	4655	4375	4055	5115	4515	173	1405	100	3280	10	1	172793805	8830	-2.00	16.98	12	5.28	-2556.00	301.00	15557	20230331	-67.15	3610	20230922	41.55	15557	-67.15	20230331	3610	41.55	20230922	46650	-89.05	20230331	3610	41.55	20230922	0.60	Y	016790	100	172 억		2362278	N	N	155055	N	00	N
7	20230927	110319	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5170	475	2	10.12	36173410595	7217047	81.36	4625	5310	4545	6100	3290	4695	5012.43	1.37	0	409888	5255	4975	4655	4375	4055	5115	4515	173	1405	100	3280	10	1	172793805	8933	-2.02	17.18	12	4.18	-2556.00	301.00	15557	20230331	-66.77	3610	20230922	43.21	15557	-66.77	20230331	3610	43.21	20230922	46650	-88.92	20230331	3610	43.21	20230922	0.60	Y	016790	100	172 억		2362278	N	N	155055	N	00	N
8	20230927	100318	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4810	115	2	2.45	6727859115	1431581	16.14	4625	4895	4545	6100	3290	4695	4699.62	1.37	0	80789	5255	4975	4655	4375	4055	5115	4515	173	1405	100	3280	5	1	172793805	8311	-1.88	15.98	12	0.83	-2556.00	301.00	15557	20230331	-69.08	3610	20230922	33.24	15557	-69.08	20230331	3610	33.24	20230922	46650	-89.69	20230331	3610	33.24	20230922	0.60	Y	016790	100	172 억		2362278	N	N	155055	N	00	N
9	20230927	090322	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4825	130	2	2.77	1183903230	249377	2.81	4625	4895	4620	6100	3290	4695	4748.49	1.37	0	-13764	5255	4975	4655	4375	4055	5115	4515	173	1405	100	3280	5	1	172793805	8337	-1.89	16.03	12	0.14	-2556.00	301.00	15557	20230331	-68.99	3610	20230922	33.66	15557	-68.99	20230331	3610	33.66	20230922	46650	-89.66	20230331	3610	33.66	20230922	0.60	Y	016790	100	172 억		2362278	N	N	155055	N	00	N
10	20230926	160317	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4695	200	2	4.45	41943224855	8799878	55.47	4455	4935	4335	5840	3150	4495	4766.48	1.52	0	-186362	5441	4967	4491	4017	3541	5205	4255	173	1345	100	3140	5	1	172793805	8113	-1.84	15.60	12	5.09	-2556.00	301.00	15557	20230331	-69.82	3610	20230922	30.06	15557	-69.82	20230331	3610	30.06	20230922	46650	-89.94	20230331	3610	30.06	20230922	0.56	Y	016790	100	172 억		2627615	N	N	155055	N	00	N
11	20230926	150320	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4680	185	2	4.12	40858293165	8568009	54.01	4455	4935	4335	5840	3150	4495	4768.82	1.52	0	-188214	5441	4967	4491	4017	3541	5205	4255	173	1345	100	3140	5	1	172793805	8087	-1.83	15.55	12	4.96	-2556.00	301.00	15557	20230331	-69.92	3610	20230922	29.64	15557	-69.92	20230331	3610	29.64	20230922	46650	-89.97	20230331	3610	29.64	20230922	0.56	Y	016790	100	172 억		2627615	N	N	182751	N	00	N
12	20230926	140315	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4620	125	2	2.78	38513491380	8061569	50.81	4455	4935	4335	5840	3150	4495	4777.55	1.52	0	-286310	5441	4967	4491	4017	3541	5205	4255	173	1345	100	3140	5	1	172793805	7983	-1.81	15.35	12	4.67	-2556.00	301.00	15557	20230331	-70.30	3610	20230922	27.98	15557	-70.30	20230331	3610	27.98	20230922	46650	-90.10	20230331	3610	27.98	20230922	0.56	Y	016790	100	172 억		2627615	N	N	182751	N	00	N
13	20230926	130316	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4820	325	2	7.23	35349716525	7389931	46.58	4455	4935	4335	5840	3150	4495	4783.64	1.52	0	-281809	5441	4967	4491	4017	3541	5205	4255	173	1345	100	3140	5	1	172793805	8329	-1.89	16.01	12	4.28	-2556.00	301.00	15557	20230331	-69.02	3610	20230922	33.52	15557	-69.02	20230331	3610	33.52	20230922	46650	-89.67	20230331	3610	33.52	20230922	0.56	Y	016790	100	172 억		2627615	N	N	182751	N	00	N
14	20230926	120317	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4760	265	2	5.90	33253774145	6954053	43.83	4455	4935	4335	5840	3150	4495	4782.08	1.52	0	-275779	5441	4967	4491	4017	3541	5205	4255	173	1345	100	3140	5	1	172793805	8225	-1.86	15.81	12	4.02	-2556.00	301.00	15557	20230331	-69.40	3610	20230922	31.86	15557	-69.40	20230331	3610	31.86	20230922	46650	-89.80	20230331	3610	31.86	20230922	0.56	Y	016790	100	172 억		2627615	N	N	182751	N	00	N
15	20230926	110317	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4845	350	2	7.79	29964156560	6264537	39.49	4455	4935	4335	5840	3150	4495	4783.31	1.52	0	-260693	5441	4967	4491	4017	3541	5205	4255	173	1345	100	3140	5	1	172793805	8372	-1.90	16.10	12	3.63	-2556.00	301.00	15557	20230331	-68.86	3610	20230922	34.21	15557	-68.86	20230331	3610	34.21	20230922	46650	-89.61	20230331	3610	34.21	20230922	0.56	Y	016790	100	172 억		2627615	N	N	182751	N	00	N
16	20230926	100317	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4830	335	2	7.45	21344820085	4485980	28.28	4455	4895	4335	5840	3150	4495	4758.33	1.52	0	-262085	5441	4967	4491	4017	3541	5205	4255	173	1345	100	3140	5	1	172793805	8346	-1.89	16.05	12	2.60	-2556.00	301.00	15557	20230331	-68.95	3610	20230922	33.80	15557	-68.95	20230331	3610	33.80	20230922	46650	-89.65	20230331	3610	33.80	20230922	0.56	Y	016790	100	172 억		2627615	N	N	182751	N	00	N
17	20230926	090317	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4530	35	2	0.78	1295589690	291747	1.84	4455	4590	4335	5840	3150	4495	4440.12	1.52	0	-11787	5441	4967	4491	4017	3541	5205	4255	173	1345	100	3140	5	1	172793805	7828	-1.77	15.05	12	0.17	-2556.00	301.00	15557	20230331	-70.88	3610	20230922	25.48	15557	-70.88	20230331	3610	25.48	20230922	46650	-90.29	20230331	3610	25.48	20230922	0.56	Y	016790	100	172 억		2627615	N	N	182751	N	00	N
18	20230925	160316	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4495	505	2	12.66	70939593955	15726386	326.22	4045	4965	4015	5180	2795	3990	4510.89	1.74	0	-50256	4370	4180	3895	3705	3420	4275	3800	173	1190	100	2790	5	1	172793805	7767	-1.76	14.93	12	9.10	-2556.00	301.00	15557	20230331	-71.11	3610	20230922	24.52	15557	-71.11	20230331	3610	24.52	20230922	46650	-90.36	20230331	3610	24.52	20230922	0.57	Y	016790	100	172 억		3012493	N	N	182751	N	00	N
19	20230925	150318	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4590	600	2	15.04	63058190625	13994067	290.29	4045	4965	4015	5180	2795	3990	4506.08	1.74	0	-227754	4370	4180	3895	3705	3420	4275	3800	173	1190	100	2790	5	1	172793805	7931	-1.80	15.25	12	8.10	-2556.00	301.00	15557	20230331	-70.50	3610	20230922	27.15	15557	-70.50	20230331	3610	27.15	20230922	46650	-90.16	20230331	3610	27.15	20230922	0.57	Y	016790	100	172 억		3012493	N	N	72907	N	00	N
20	20230925	140313	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4335	345	2	8.65	26544519200	6203408	128.68	4045	4450	4015	5180	2795	3990	4279.04	1.74	0	108540	4370	4180	3895	3705	3420	4275	3800	173	1190	100	2790	5	1	172793805	7491	-1.70	14.40	12	3.59	-2556.00	301.00	15557	20230331	-72.13	3610	20230922	20.08	15557	-72.13	20230331	3610	20.08	20230922	46650	-90.71	20230331	3610	20.08	20230922	0.57	Y	016790	100	172 억		3012493	N	N	72907	N	00	N
21	20230925	130314	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4315	325	2	8.15	24772002920	5792429	120.16	4045	4450	4015	5180	2795	3990	4276.64	1.74	0	76550	4370	4180	3895	3705	3420	4275	3800	173	1190	100	2790	5	1	172793805	7456	-1.69	14.34	12	3.35	-2556.00	301.00	15557	20230331	-72.26	3610	20230922	19.53	15557	-72.26	20230331	3610	19.53	20230922	46650	-90.75	20230331	3610	19.53	20230922	0.57	Y	016790	100	172 억		3012493	N	N	72907	N	00	N
22	20230925	120318	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4400	410	2	10.28	21321429755	4997430	103.67	4045	4450	4015	5180	2795	3990	4266.50	1.74	0	54602	4370	4180	3895	3705	3420	4275	3800	173	1190	100	2790	5	1	172793805	7603	-1.72	14.62	12	2.89	-2556.00	301.00	15557	20230331	-71.72	3610	20230922	21.88	15557	-71.72	20230331	3610	21.88	20230922	46650	-90.57	20230331	3610	21.88	20230922	0.57	Y	016790	100	172 억		3012493	N	N	72907	N	00	N
23	20230925	110315	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4275	285	2	7.14	11622273840	2772169	57.51	4045	4300	4015	5180	2795	3990	4192.51	1.74	0	32524	4370	4180	3895	3705	3420	4275	3800	173	1190	100	2790	5	1	172793805	7387	-1.67	14.20	12	1.60	-2556.00	301.00	15557	20230331	-72.52	3610	20230922	18.42	15557	-72.52	20230331	3610	18.42	20230922	46650	-90.84	20230331	3610	18.42	20230922	0.57	Y	016790	100	172 억		3012493	N	N	72907	N	00	N
24	20230925	100315	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4155	165	2	4.14	8438143565	2018641	41.87	4045	4300	4015	5180	2795	3990	4180.15	1.74	0	-81269	4370	4180	3895	3705	3420	4275	3800	173	1190	100	2790	5	1	172793805	7180	-1.63	13.80	12	1.17	-2556.00	301.00	15557	20230331	-73.29	3610	20230922	15.10	15557	-73.29	20230331	3610	15.10	20230922	46650	-91.09	20230331	3610	15.10	20230922	0.57	Y	016790	100	172 억		3012493	N	N	72907	N	00	N
25	20230925	090315	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4115	125	2	3.13	880726080	217039	4.50	4045	4150	4015	5180	2795	3990	4058.03	1.74	0	-14566	4370	4180	3895	3705	3420	4275	3800	173	1190	100	2790	5	1	172793805	7110	-1.61	13.67	12	0.13	-2556.00	301.00	15557	20230331	-73.55	3610	20230922	13.99	15557	-73.55	20230331	3610	13.99	20230922	46650	-91.18	20230331	3610	13.99	20230922	0.57	Y	016790	100	172 억		3012493	N	N	72907	N	00	N
26	20230922	160324	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	3990	250	2	6.68	18720412360	4775573	247.63	3615	4085	3610	4860	2620	3740	3919.94	1.87	0	-177975	3953	3846	3763	3656	3573	3805	3615	173	1120	100	2610	5	1	172793805	6894	-1.56	13.26	12	2.76	-2556.00	301.00	15557	20230331	-74.35	3610	20230922	10.53	15557	-74.35	20230331	3610	10.53	20230922	46650	-91.45	20230331	3610	10.53	20230922	0.52	Y	016790	100	172 억		3239776	N	N	72907	N	00	N
27	20230922	150321	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	3980	240	2	6.42	17884436095	4566109	236.77	3615	4085	3610	4860	2620	3740	3916.83	1.87	0	-200711	3953	3846	3763	3656	3573	3805	3615	173	1120	100	2610	5	1	172793805	6877	-1.56	13.22	12	2.64	-2556.00	301.00	15557	20230331	-74.42	3610	20230922	10.25	15557	-74.42	20230331	3610	10.25	20230922	46650	-91.47	20230331	3610	10.25	20230922	0.52	Y	016790	100	172 억		3239776	N	N	52764	N	00	N
28	20230922	140322	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	3995	255	2	6.82	16491061265	4217082	218.67	3615	4085	3610	4860	2620	3740	3910.59	1.87	0	-249873	3953	3846	3763	3656	3573	3805	3615	173	1120	100	2610	5	1	172793805	6903	-1.56	13.27	12	2.44	-2556.00	301.00	15557	20230331	-74.32	3610	20230922	10.66	15557	-74.32	20230331	3610	10.66	20230922	46650	-91.44	20230331	3610	10.66	20230922	0.52	Y	016790	100	172 억		3239776	N	N	52764	N	00	N
29	20230922	130306	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	3950	210	2	5.61	13840875215	3552468	184.21	3615	4085	3610	4860	2620	3740	3896.18	1.87	0	-311840	3953	3846	3763	3656	3573	3805	3615	173	1120	100	2610	5	1	172793805	6825	-1.55	13.12	12	2.06	-2556.00	301.00	15557	20230331	-74.61	3610	20230922	9.42	15557	-74.61	20230331	3610	9.42	20230922	46650	-91.53	20230331	3610	9.42	20230922	0.52	Y	016790	100	172 억		3239776	N	N	52764	N	00	N
30	20230922	120305	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	3870	130	2	3.48	12139502280	3117832	161.67	3615	4085	3610	4860	2620	3740	3893.63	1.87	0	-338443	3953	3846	3763	3656	3573	3805	3615	173	1120	100	2610	5	1	172793805	6687	-1.51	12.86	12	1.80	-2556.00	301.00	15557	20230331	-75.12	3610	20230922	7.20	15557	-75.12	20230331	3610	7.20	20230922	46650	-91.70	20230331	3610	7.20	20230922	0.52	Y	016790	100	172 억		3239776	N	N	52764	N	00	N
31	20230922	110305	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	3855	115	2	3.07	4240017075	1124888	58.33	3615	3865	3610	4860	2620	3740	3769.31	1.87	0	38881	3953	3846	3763	3656	3573	3805	3615	173	1120	100	2610	5	1	172793805	6661	-1.51	12.81	12	0.65	-2556.00	301.00	15557	20230331	-75.22	3610	20230922	6.79	15557	-75.22	20230331	3610	6.79	20230922	46650	-91.74	20230331	3610	6.79	20230922	0.52	Y	016790	100	172 억		3239776	N	N	52764	N	00	N
32	20230922	100305	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	3755	15	2	0.40	2538113920	678911	35.20	3615	3825	3610	4860	2620	3740	3738.50	1.87	0	-20819	3953	3846	3763	3656	3573	3805	3615	173	1120	100	2610	5	1	172793805	6488	-1.47	12.48	12	0.39	-2556.00	301.00	15557	20230331	-75.86	3610	20230922	4.02	15557	-75.86	20230331	3610	4.02	20230922	46650	-91.95	20230331	3610	4.02	20230922	0.52	Y	016790	100	172 억		3239776	N	N	52764	N	00	N
33	20230922	090301	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	3715	-25	5	-0.67	513050045	140552	7.29	3615	3740	3610	4860	2620	3740	3649.46	1.87	0	59849	3953	3846	3763	3656	3573	3805	3615	173	1120	100	2610	5	1	172793805	6419	-1.45	12.34	12	0.08	-2556.00	301.00	15557	20230331	-76.12	3610	20230922	2.91	15557	-76.12	20230331	3610	2.91	20230922	46650	-92.04	20230331	3610	2.91	20230922	0.52	Y	016790	100	172 억		3239776	N	N	52764	N	00	N
34	20230921	160306	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	3740	-130	5	-3.36	7131038845	1889057	94.04	3865	3870	3680	5030	2710	3870	3774.10	1.81	0	98429	4053	3961	3883	3791	3713	3922	3752	173	1160	100	2700	5	1	172793805	6462	-1.46	12.43	12	1.09	-2556.00	301.00	15557	20230331	-75.96	3680	20230921	1.63	15557	-75.96	20230331	3680	1.63	20230921	46650	-91.98	20230331	3680	1.63	20230921	0.56	Y	016790	100	172 억		3134911	N	N	52764	N	00	N
35	20230921	150302	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	3760	-110	5	-2.84	6450994445	1707695	85.01	3865	3870	3680	5030	2710	3870	3776.55	1.81	0	53892	4053	3961	3883	3791	3713	3922	3752	173	1160	100	2700	5	1	172793805	6497	-1.47	12.49	12	0.99	-2556.00	301.00	15557	20230331	-75.83	3680	20230921	2.17	15557	-75.83	20230331	3680	2.17	20230921	46650	-91.94	20230331	3680	2.17	20230921	0.56	Y	016790	100	172 억		3134911	N	N	52076	N	00	N
36	20230921	140304	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	3770	-100	5	-2.58	5789845710	1531849	76.26	3865	3870	3680	5030	2710	3870	3778.49	1.81	0	68930	4053	3961	3883	3791	3713	3922	3752	173	1160	100	2700	5	1	172793805	6514	-1.47	12.52	12	0.89	-2556.00	301.00	15557	20230331	-75.77	3680	20230921	2.45	15557	-75.77	20230331	3680	2.45	20230921	46650	-91.92	20230331	3680	2.45	20230921	0.56	Y	016790	100	172 억		3134911	N	N	52076	N	00	N
37	20230921	130259	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	3770	-100	5	-2.58	4982089110	1316678	65.55	3865	3870	3680	5030	2710	3870	3782.55	1.81	0	67217	4053	3961	3883	3791	3713	3922	3752	173	1160	100	2700	5	1	172793805	6514	-1.47	12.52	12	0.76	-2556.00	301.00	15557	20230331	-75.77	3680	20230921	2.45	15557	-75.77	20230331	3680	2.45	20230921	46650	-91.92	20230331	3680	2.45	20230921	0.56	Y	016790	100	172 억		3134911	N	N	52076	N	00	N
38	20230921	120259	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	3775	-95	5	-2.45	4426207545	1169127	58.20	3865	3870	3680	5030	2710	3870	3784.50	1.81	0	37257	4053	3961	3883	3791	3713	3922	3752	173	1160	100	2700	5	1	172793805	6523	-1.48	12.54	12	0.68	-2556.00	301.00	15557	20230331	-75.73	3680	20230921	2.58	15557	-75.73	20230331	3680	2.58	20230921	46650	-91.91	20230331	3680	2.58	20230921	0.56	Y	016790	100	172 억		3134911	N	N	52076	N	00	N
39	20230921	110306	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	3810	-60	5	-1.55	3693742520	975974	48.59	3865	3870	3680	5030	2710	3870	3782.95	1.81	0	55911	4053	3961	3883	3791	3713	3922	3752	173	1160	100	2700	5	1	172793805	6583	-1.49	12.66	12	0.56	-2556.00	301.00	15557	20230331	-75.51	3680	20230921	3.53	15557	-75.51	20230331	3680	3.53	20230921	46650	-91.83	20230331	3680	3.53	20230921	0.56	Y	016790	100	172 억		3134911	N	N	52076	N	00	N
40	20230921	100301	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	3770	-100	5	-2.58	2941776660	777975	38.73	3865	3870	3680	5030	2710	3870	3779.07	1.81	0	-29608	4053	3961	3883	3791	3713	3922	3752	173	1160	100	2700	5	1	172793805	6514	-1.47	12.52	12	0.45	-2556.00	301.00	15557	20230331	-75.77	3680	20230921	2.45	15557	-75.77	20230331	3680	2.45	20230921	46650	-91.92	20230331	3680	2.45	20230921	0.56	Y	016790	100	172 억		3134911	N	N	52076	N	00	N
41	20230921	090306	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	3745	-125	5	-3.23	798741415	212299	10.57	3865	3865	3680	5030	2710	3870	3751.56	1.81	0	-56856	4053	3961	3883	3791	3713	3922	3752	173	1160	100	2700	5	1	172793805	6471	-1.47	12.44	12	0.12	-2556.00	301.00	15557	20230331	-75.93	3680	20230921	1.77	15557	-75.93	20230331	3680	1.77	20230921	46650	-91.97	20230331	3680	1.77	20230921	0.56	Y	016790	100	172 억		3134911	N	N	52076	N	00	N
42	20230920	160305	57	100.00	KSQ150		음식.담배	N	N	N	N		N	3870	-60	5	-1.53	7722804080	1988338	67.38	3935	3975	3805	5100	2755	3930	3884.10	1.69	0	197139	4310	4120	4000	3810	3690	4060	3750	173	1170	100	2750	5	1	172793805	6687	-1.51	12.86	12	1.15	-2556.00	301.00	15557	20230331	-75.12	3710	20230918	4.31	15557	-75.12	20230331	3710	4.31	20230918	46650	-91.70	20230331	3710	4.31	20230918	0.53	Y	016790	100	172 억		2924726	N	N	52076	N	00	N
43	20230920	150258	57	100.00	KSQ150		음식.담배	N	N	N	N		N	3865	-65	5	-1.65	7322579440	1884877	63.87	3935	3975	3805	5100	2755	3930	3884.91	1.69	0	195590	4310	4120	4000	3810	3690	4060	3750	173	1170	100	2750	5	1	172793805	6678	-1.51	12.84	12	1.09	-2556.00	301.00	15557	20230331	-75.16	3710	20230918	4.18	15557	-75.16	20230331	3710	4.18	20230918	46650	-91.71	20230331	3710	4.18	20230918	0.53	Y	016790	100	172 억		2924726	N	N	131974	N	00	N
44	20230920	140301	57	100.00	KSQ150		음식.담배	N	N	N	N		N	3830	-100	5	-2.54	6296212390	1618651	54.85	3935	3975	3805	5100	2755	3930	3889.79	1.69	0	172676	4310	4120	4000	3810	3690	4060	3750	173	1170	100	2750	5	1	172793805	6618	-1.50	12.72	12	0.94	-2556.00	301.00	15557	20230331	-75.38	3710	20230918	3.23	15557	-75.38	20230331	3710	3.23	20230918	46650	-91.79	20230331	3710	3.23	20230918	0.53	Y	016790	100	172 억		2924726	N	N	131974	N	00	N
45	20230920	130259	57	100.00	KSQ150		음식.담배	N	N	N	N		N	3835	-95	5	-2.42	5402937125	1385818	46.96	3935	3975	3820	5100	2755	3930	3898.73	1.69	0	96396	4310	4120	4000	3810	3690	4060	3750	173	1170	100	2750	5	1	172793805	6627	-1.50	12.74	12	0.80	-2556.00	301.00	15557	20230331	-75.35	3710	20230918	3.37	15557	-75.35	20230331	3710	3.37	20230918	46650	-91.78	20230331	3710	3.37	20230918	0.53	Y	016790	100	172 억		2924726	N	N	131974	N	00	N
46	20230920	120257	57	100.00	KSQ150		음식.담배	N	N	N	N		N	3880	-50	5	-1.27	3819356020	975573	33.06	3935	3975	3855	5100	2755	3930	3914.99	1.69	0	73340	4310	4120	4000	3810	3690	4060	3750	173	1170	100	2750	5	1	172793805	6704	-1.52	12.89	12	0.56	-2556.00	301.00	15557	20230331	-75.06	3710	20230918	4.58	15557	-75.06	20230331	3710	4.58	20230918	46650	-91.68	20230331	3710	4.58	20230918	0.53	Y	016790	100	172 억		2924726	N	N	131974	N	00	N
47	20230920	110301	57	100.00	KSQ150		음식.담배	N	N	N	N		N	3935	5	2	0.13	3100732360	791456	26.82	3935	3975	3855	5100	2755	3930	3917.76	1.69	0	129944	4310	4120	4000	3810	3690	4060	3750	173	1170	100	2750	5	1	172793805	6799	-1.54	13.07	12	0.46	-2556.00	301.00	15557	20230331	-74.71	3710	20230918	6.06	15557	-74.71	20230331	3710	6.06	20230918	46650	-91.56	20230331	3710	6.06	20230918	0.53	Y	016790	100	172 억		2924726	N	N	131974	N	00	N
48	20230920	100254	57	100.00	KSQ150		음식.담배	N	N	N	N		N	3920	-10	5	-0.25	2400476490	612318	20.75	3935	3975	3855	5100	2755	3930	3920.31	1.69	0	65952	4310	4120	4000	3810	3690	4060	3750	173	1170	100	2750	5	1	172793805	6774	-1.53	13.02	12	0.35	-2556.00	301.00	15557	20230331	-74.80	3710	20230918	5.66	15557	-74.80	20230331	3710	5.66	20230918	46650	-91.60	20230331	3710	5.66	20230918	0.53	Y	016790	100	172 억		2924726	N	N	131974	N	00	N
49	20230920	090259	57	100.00	KSQ150		음식.담배	N	N	N	N		N	3970	40	2	1.02	231045975	58599	1.99	3935	3970	3930	5100	2755	3930	3942.84	1.69	0	7405	4310	4120	4000	3810	3690	4060	3750	173	1170	100	2750	5	1	172793805	6860	-1.55	13.19	12	0.03	-2556.00	301.00	15557	20230331	-74.48	3710	20230918	7.01	15557	-74.48	20230331	3710	7.01	20230918	46650	-91.49	20230331	3710	7.01	20230918	0.53	Y	016790	100	172 억		2924726	N	N	131974	N	00	N
50	20230919	160258	57	100.00	KSQ150		음식.담배	N	N	N	N		N	3930	-75	5	-1.87	11704563975	2902108	36.84	4015	4190	3880	5200	2805	4005	4033.24	1.57	0	153997	4861	4432	4071	3642	3281	4252	3462	173	1195	100	2800	5	1	172793805	6791	-1.54	13.06	12	1.68	-2556.00	301.00	15557	20230331	-74.74	3710	20230918	5.93	15557	-74.74	20230331	3710	5.93	20230918	46650	-91.58	20230331	3710	5.93	20230918	0.51	Y	016790	100	172 억		2718142	N	N	131974	N	00	N
51	20230919	150257	57	100.00	KSQ150		음식.담배	N	N	N	N		N	3945	-60	5	-1.50	11206928810	2775547	35.23	4015	4190	3880	5200	2805	4005	4037.75	1.57	0	122471	4861	4432	4071	3642	3281	4252	3462	173	1195	100	2800	5	1	172793805	6817	-1.54	13.11	12	1.61	-2556.00	301.00	15557	20230331	-74.64	3710	20230918	6.33	15557	-74.64	20230331	3710	6.33	20230918	46650	-91.54	20230331	3710	6.33	20230918	0.51	Y	016790	100	172 억		2718142	N	N	198771	N	00	N
52	20230919	140254	57	100.00	KSQ150		음식.담배	N	N	N	N		N	3920	-85	5	-2.12	9830677945	2424214	30.77	4015	4190	3900	5200	2805	4005	4055.22	1.57	0	42015	4861	4432	4071	3642	3281	4252	3462	173	1195	100	2800	5	1	172793805	6774	-1.53	13.02	12	1.40	-2556.00	301.00	15557	20230331	-74.80	3710	20230918	5.66	15557	-74.80	20230331	3710	5.66	20230918	46650	-91.60	20230331	3710	5.66	20230918	0.51	Y	016790	100	172 억		2718142	N	N	198771	N	00	N
53	20230919	130253	57	100.00	KSQ150		음식.담배	N	N	N	N		N	3950	-55	5	-1.37	8993190400	2211365	28.07	4015	4190	3905	5200	2805	4005	4066.83	1.57	0	24272	4861	4432	4071	3642	3281	4252	3462	173	1195	100	2800	5	1	172793805	6825	-1.55	13.12	12	1.28	-2556.00	301.00	15557	20230331	-74.61	3710	20230918	6.47	15557	-74.61	20230331	3710	6.47	20230918	46650	-91.53	20230331	3710	6.47	20230918	0.51	Y	016790	100	172 억		2718142	N	N	198771	N	00	N
54	20230919	120301	57	100.00	KSQ150		음식.담배	N	N	N	N		N	3995	-10	5	-0.25	7672841535	1878351	23.84	4015	4190	3960	5200	2805	4005	4084.93	1.57	0	84103	4861	4432	4071	3642	3281	4252	3462	173	1195	100	2800	5	1	172793805	6903	-1.56	13.27	12	1.09	-2556.00	301.00	15557	20230331	-74.32	3710	20230918	7.68	15557	-74.32	20230331	3710	7.68	20230918	46650	-91.44	20230331	3710	7.68	20230918	0.51	Y	016790	100	172 억		2718142	N	N	198771	N	00	N
55	20230919	110302	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4030	25	2	0.62	6721011850	1640437	20.82	4015	4190	3990	5200	2805	4005	4097.15	1.57	0	115774	4861	4432	4071	3642	3281	4252	3462	173	1195	100	2800	5	1	172793805	6964	-1.58	13.39	12	0.95	-2556.00	301.00	15557	20230331	-74.10	3710	20230918	8.63	15557	-74.10	20230331	3710	8.63	20230918	46650	-91.36	20230331	3710	8.63	20230918	0.51	Y	016790	100	172 억		2718142	N	N	198771	N	00	N
56	20230919	100259	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4115	110	2	2.75	5725796750	1395035	17.71	4015	4190	3990	5200	2805	4005	4104.49	1.57	0	93154	4861	4432	4071	3642	3281	4252	3462	173	1195	100	2800	5	1	172793805	7110	-1.61	13.67	12	0.81	-2556.00	301.00	15557	20230331	-73.55	3710	20230918	10.92	15557	-73.55	20230331	3710	10.92	20230918	46650	-91.18	20230331	3710	10.92	20230918	0.51	Y	016790	100	172 억		2718142	N	N	198771	N	00	N
57	20230919	090258	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4035	30	2	0.75	684317045	169781	2.16	4015	4075	3990	5200	2805	4005	4030.75	1.57	0	6643	4861	4432	4071	3642	3281	4252	3462	173	1195	100	2800	5	1	172793805	6972	-1.58	13.41	12	0.10	-2556.00	301.00	15557	20230331	-74.06	3710	20230918	8.76	15557	-74.06	20230331	3710	8.76	20230918	46650	-91.35	20230331	3710	8.76	20230918	0.51	Y	016790	100	172 억		2718142	N	N	198771	N	00	N
58	20230918	160301	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	4005	-545	5	-11.98	31902194535	7783858	279.64	4440	4500	3710	5910	3185	4550	4098.48	2.11	0	-861983	4803	4676	4438	4311	4073	4740	4375	173	1360	100	3180	5	1	172793805	6920	-1.57	13.31	12	4.50	-2556.00	301.00	15557	20230331	-74.26	3710	20230918	7.95	15557	-74.26	20230331	3710	7.95	20230918	46650	-91.41	20230331	3710	7.95	20230918	0.51	Y	016790	100	172 억		3645047	N	N	198771	N	00	N
59	20230918	150255	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	4005	-545	5	-11.98	30848790090	7521647	270.22	4440	4500	3710	5910	3185	4550	4101.19	2.11	0	-869191	4803	4676	4438	4311	4073	4740	4375	173	1360	100	3180	5	1	172793805	6920	-1.57	13.31	12	4.35	-2556.00	301.00	15557	20230331	-74.26	3710	20230918	7.95	15557	-74.26	20230331	3710	7.95	20230918	46650	-91.41	20230331	3710	7.95	20230918	0.51	Y	016790	100	172 억		3645047	N	N	32809	N	00	N
60	20230918	140304	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	4090	-460	5	-10.11	20009682470	4771659	171.42	4440	4500	4055	5910	3185	4550	4193.26	2.11	0	-698691	4803	4676	4438	4311	4073	4740	4375	173	1360	100	3180	5	1	172793805	7067	-1.60	13.59	12	2.76	-2556.00	301.00	15557	20230331	-73.71	4055	20230918	0.86	15557	-73.71	20230331	4055	0.86	20230918	46650	-91.23	20230331	4055	0.86	20230918	0.51	Y	016790	100	172 억		3645047	N	N	32809	N	00	N
61	20230918	130259	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	4095	-455	5	-10.00	17838256380	4239806	152.32	4440	4500	4065	5910	3185	4550	4207.13	2.11	0	-504492	4803	4676	4438	4311	4073	4740	4375	173	1360	100	3180	5	1	172793805	7076	-1.60	13.60	12	2.45	-2556.00	301.00	15557	20230331	-73.68	4065	20230918	0.74	15557	-73.68	20230331	4065	0.74	20230918	46650	-91.22	20230331	4065	0.74	20230918	0.51	Y	016790	100	172 억		3645047	N	N	32809	N	00	N
62	20230918	120300	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	4100	-450	5	-9.89	16328705110	3873203	139.15	4440	4500	4065	5910	3185	4550	4215.60	2.11	0	-344864	4803	4676	4438	4311	4073	4740	4375	173	1360	100	3180	5	1	172793805	7085	-1.60	13.62	12	2.24	-2556.00	301.00	15557	20230331	-73.65	4065	20230918	0.86	15557	-73.65	20230331	4065	0.86	20230918	46650	-91.21	20230331	4065	0.86	20230918	0.51	Y	016790	100	172 억		3645047	N	N	32809	N	00	N
63	20230918	110301	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	4160	-390	5	-8.57	13962256540	3299829	118.55	4440	4500	4065	5910	3185	4550	4230.97	2.11	0	-169194	4803	4676	4438	4311	4073	4740	4375	173	1360	100	3180	5	1	172793805	7188	-1.63	13.82	12	1.91	-2556.00	301.00	15557	20230331	-73.26	4065	20230918	2.34	15557	-73.26	20230331	4065	2.34	20230918	46650	-91.08	20230331	4065	2.34	20230918	0.51	Y	016790	100	172 억		3645047	N	N	32809	N	00	N
64	20230918	100255	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4230	-320	5	-7.03	7786812660	1808047	64.96	4440	4500	4150	5910	3185	4550	4306.42	2.11	0	-145615	4803	4676	4438	4311	4073	4740	4375	173	1360	100	3180	5	1	172793805	7309	-1.65	14.05	12	1.05	-2556.00	301.00	15557	20230331	-72.81	4090	20230824	3.42	15557	-72.81	20230331	4090	3.42	20230824	46650	-90.93	20230331	4090	3.42	20230824	0.51	Y	016790	100	172 억		3645047	N	N	32809	N	00	N
65	20230918	090252	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4485	-65	5	-1.43	629007235	141388	5.08	4440	4485	4425	5910	3185	4550	4447.03	2.11	0	30953	4803	4676	4438	4311	4073	4740	4375	173	1360	100	3180	5	1	172793805	7750	-1.75	14.90	12	0.08	-2556.00	301.00	15557	20230331	-71.17	4090	20230824	9.66	15557	-71.17	20230331	4090	9.66	20230824	46650	-90.39	20230331	4090	9.66	20230824	0.51	Y	016790	100	172 억		3645047	N	N	32809	N	00	N
66	20230915	160258	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4550	175	2	4.00	12158427700	2757435	175.65	4200	4565	4200	5680	3065	4375	4409.05	2.11	0	105440	4491	4432	4361	4302	4231	4397	4267	173	1305	100	3060	5	1	172793805	7862	-1.78	15.12	12	1.60	-2556.00	301.00	15557	20230331	-70.75	4090	20230824	11.25	15557	-70.75	20230331	4090	11.25	20230824	46650	-90.25	20230331	4090	11.25	20230824	0.54	Y	016790	100	172 억		3653511	N	N	32809	N	00	N
67	20230915	150300	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4500	125	2	2.86	10981853580	2497751	159.11	4200	4565	4200	5680	3065	4375	4396.78	2.11	0	72851	4491	4432	4361	4302	4231	4397	4267	173	1305	100	3060	5	1	172793805	7776	-1.76	14.95	12	1.45	-2556.00	301.00	15557	20230331	-71.07	4090	20230824	10.02	15557	-71.07	20230331	4090	10.02	20230824	46650	-90.35	20230331	4090	10.02	20230824	0.54	Y	016790	100	172 억		3653511	N	N	32167	N	00	N
68	20230915	140257	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4455	80	2	1.83	7930604350	1821628	116.04	4200	4475	4200	5680	3065	4375	4353.46	2.11	0	128382	4491	4432	4361	4302	4231	4397	4267	173	1305	100	3060	5	1	172793805	7698	-1.74	14.80	12	1.05	-2556.00	301.00	15557	20230331	-71.36	4090	20230824	8.92	15557	-71.36	20230331	4090	8.92	20230824	46650	-90.45	20230331	4090	8.92	20230824	0.54	Y	016790	100	172 억		3653511	N	N	32167	N	00	N
69	20230915	130255	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4425	50	2	1.14	6908287660	1591546	101.38	4200	4470	4200	5680	3065	4375	4340.40	2.11	0	83574	4491	4432	4361	4302	4231	4397	4267	173	1305	100	3060	5	1	172793805	7646	-1.73	14.70	12	0.92	-2556.00	301.00	15557	20230331	-71.56	4090	20230824	8.19	15557	-71.56	20230331	4090	8.19	20230824	46650	-90.51	20230331	4090	8.19	20230824	0.54	Y	016790	100	172 억		3653511	N	N	32167	N	00	N
70	20230915	120257	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4415	40	2	0.91	6180092785	1426223	90.85	4200	4470	4200	5680	3065	4375	4332.89	2.11	0	67068	4491	4432	4361	4302	4231	4397	4267	173	1305	100	3060	5	1	172793805	7629	-1.73	14.67	12	0.83	-2556.00	301.00	15557	20230331	-71.62	4090	20230824	7.95	15557	-71.62	20230331	4090	7.95	20230824	46650	-90.54	20230331	4090	7.95	20230824	0.54	Y	016790	100	172 억		3653511	N	N	32167	N	00	N
71	20230915	110258	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4390	15	2	0.34	4890073930	1134074	72.24	4200	4400	4200	5680	3065	4375	4311.39	2.11	0	109427	4491	4432	4361	4302	4231	4397	4267	173	1305	100	3060	5	1	172793805	7586	-1.72	14.58	12	0.66	-2556.00	301.00	15557	20230331	-71.78	4090	20230824	7.33	15557	-71.78	20230331	4090	7.33	20230824	46650	-90.59	20230331	4090	7.33	20230824	0.54	Y	016790	100	172 억		3653511	N	N	32167	N	00	N
72	20230915	100259	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4340	-35	5	-0.80	3966297420	922965	58.79	4200	4395	4200	5680	3065	4375	4296.49	2.11	0	79120	4491	4432	4361	4302	4231	4397	4267	173	1305	100	3060	5	1	172793805	7499	-1.70	14.42	12	0.53	-2556.00	301.00	15557	20230331	-72.10	4090	20230824	6.11	15557	-72.10	20230331	4090	6.11	20230824	46650	-90.70	20230331	4090	6.11	20230824	0.54	Y	016790	100	172 억		3653511	N	N	32167	N	00	N
73	20230915	090256	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4285	-90	5	-2.06	1267421225	298977	19.05	4200	4315	4200	5680	3065	4375	4234.50	2.11	0	19239	4491	4432	4361	4302	4231	4397	4267	173	1305	100	3060	5	1	172793805	7404	-1.68	14.24	12	0.17	-2556.00	301.00	15557	20230331	-72.46	4090	20230824	4.77	15557	-72.46	20230331	4090	4.77	20230824	46650	-90.81	20230331	4090	4.77	20230824	0.54	Y	016790	100	172 억		3653511	N	N	32167	N	00	N
74	20230914	160255	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4375	-15	5	-0.34	6682943075	1534682	82.40	4380	4420	4290	5700	3075	4390	4354.46	2.08	0	86127	4656	4522	4411	4277	4166	4467	4222	173	1310	100	3070	5	1	172793805	7560	-1.71	14.53	12	0.89	-2556.00	301.00	15557	20230331	-71.88	4090	20230824	6.97	15557	-71.88	20230331	4090	6.97	20230824	46650	-90.62	20230331	4090	6.97	20230824	0.58	Y	016790	100	172 억		3592694	N	N	32167	N	00	N
75	20230914	150253	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4365	-25	5	-0.57	5941188905	1364984	73.29	4380	4420	4290	5700	3075	4390	4352.55	2.08	0	116463	4656	4522	4411	4277	4166	4467	4222	173	1310	100	3070	5	1	172793805	7542	-1.71	14.50	12	0.79	-2556.00	301.00	15557	20230331	-71.94	4090	20230824	6.72	15557	-71.94	20230331	4090	6.72	20230824	46650	-90.64	20230331	4090	6.72	20230824	0.58	Y	016790	100	172 억		3592694	N	N	33112	N	00	N
76	20230914	140251	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4345	-45	5	-1.03	5552701400	1275910	68.51	4380	4420	4290	5700	3075	4390	4351.93	2.08	0	97238	4656	4522	4411	4277	4166	4467	4222	173	1310	100	3070	5	1	172793805	7508	-1.70	14.44	12	0.74	-2556.00	301.00	15557	20230331	-72.07	4090	20230824	6.23	15557	-72.07	20230331	4090	6.23	20230824	46650	-90.69	20230331	4090	6.23	20230824	0.58	Y	016790	100	172 억		3592694	N	N	33112	N	00	N
77	20230914	130251	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4395	5	2	0.11	4941050475	1135945	60.99	4380	4420	4290	5700	3075	4390	4349.70	2.08	0	103264	4656	4522	4411	4277	4166	4467	4222	173	1310	100	3070	5	1	172793805	7594	-1.72	14.60	12	0.66	-2556.00	301.00	15557	20230331	-71.75	4090	20230824	7.46	15557	-71.75	20230331	4090	7.46	20230824	46650	-90.58	20230331	4090	7.46	20230824	0.58	Y	016790	100	172 억		3592694	N	N	33112	N	00	N
78	20230914	120255	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4370	-20	5	-0.46	4308142160	991856	53.26	4380	4420	4290	5700	3075	4390	4343.48	2.08	0	117292	4656	4522	4411	4277	4166	4467	4222	173	1310	100	3070	5	1	172793805	7551	-1.71	14.52	12	0.57	-2556.00	301.00	15557	20230331	-71.91	4090	20230824	6.85	15557	-71.91	20230331	4090	6.85	20230824	46650	-90.63	20230331	4090	6.85	20230824	0.58	Y	016790	100	172 억		3592694	N	N	33112	N	00	N
79	20230914	110254	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4370	-20	5	-0.46	3921957550	903302	48.50	4380	4420	4290	5700	3075	4390	4341.76	2.08	0	94985	4656	4522	4411	4277	4166	4467	4222	173	1310	100	3070	5	1	172793805	7551	-1.71	14.52	12	0.52	-2556.00	301.00	15557	20230331	-71.91	4090	20230824	6.85	15557	-71.91	20230331	4090	6.85	20230824	46650	-90.63	20230331	4090	6.85	20230824	0.58	Y	016790	100	172 억		3592694	N	N	33112	N	00	N
80	20230914	100250	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4295	-95	5	-2.16	2796043315	643055	34.53	4380	4420	4290	5700	3075	4390	4348.01	2.08	0	-33417	4656	4522	4411	4277	4166	4467	4222	173	1310	100	3070	5	1	172793805	7421	-1.68	14.27	12	0.37	-2556.00	301.00	15557	20230331	-72.39	4090	20230824	5.01	15557	-72.39	20230331	4090	5.01	20230824	46650	-90.79	20230331	4090	5.01	20230824	0.58	Y	016790	100	172 억		3592694	N	N	33112	N	00	N
81	20230914	090254	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4405	15	2	0.34	149409350	34073	1.83	4380	4415	4365	5700	3075	4390	4384.85	2.08	0	7096	4656	4522	4411	4277	4166	4467	4222	173	1310	100	3070	5	1	172793805	7612	-1.72	14.63	12	0.02	-2556.00	301.00	15557	20230331	-71.68	4090	20230824	7.70	15557	-71.68	20230331	4090	7.70	20230824	46650	-90.56	20230331	4090	7.70	20230824	0.58	Y	016790	100	172 억		3592694	N	N	33112	N	00	N
82	20230913	160256	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4390	-40	5	-0.90	8067855680	1826375	60.66	4430	4545	4300	5750	3105	4430	4417.55	2.00	0	217292	4883	4656	4528	4301	4173	4592	4237	173	1320	100	3100	5	1	172793805	7586	-1.72	14.58	12	1.06	-2556.00	301.00	15557	20230331	-71.78	4090	20230824	7.33	15557	-71.78	20230331	4090	7.33	20230824	46650	-90.59	20230331	4090	7.33	20230824	0.55	Y	016790	100	172 억		3450600	N	N	33112	N	00	N
83	20230913	150252	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4400	-30	5	-0.68	7578507400	1715015	56.96	4430	4545	4300	5750	3105	4430	4418.90	2.00	0	202773	4883	4656	4528	4301	4173	4592	4237	173	1320	100	3100	5	1	172793805	7603	-1.72	14.62	12	0.99	-2556.00	301.00	15557	20230331	-71.72	4090	20230824	7.58	15557	-71.72	20230331	4090	7.58	20230824	46650	-90.57	20230331	4090	7.58	20230824	0.55	Y	016790	100	172 억		3450600	N	N	24065	N	00	N
84	20230913	140255	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4450	20	2	0.45	6840567090	1547556	51.40	4430	4545	4300	5750	3105	4430	4420.22	2.00	0	204550	4883	4656	4528	4301	4173	4592	4237	173	1320	100	3100	5	1	172793805	7689	-1.74	14.78	12	0.90	-2556.00	301.00	15557	20230331	-71.40	4090	20230824	8.80	15557	-71.40	20230331	4090	8.80	20230824	46650	-90.46	20230331	4090	8.80	20230824	0.55	Y	016790	100	172 억		3450600	N	N	24065	N	00	N
85	20230913	130249	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4440	10	2	0.23	6108765275	1382305	45.91	4430	4545	4300	5750	3105	4430	4419.23	2.00	0	184288	4883	4656	4528	4301	4173	4592	4237	173	1320	100	3100	5	1	172793805	7672	-1.74	14.75	12	0.80	-2556.00	301.00	15557	20230331	-71.46	4090	20230824	8.56	15557	-71.46	20230331	4090	8.56	20230824	46650	-90.48	20230331	4090	8.56	20230824	0.55	Y	016790	100	172 억		3450600	N	N	24065	N	00	N
86	20230913	120255	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4455	25	2	0.56	4833280635	1097615	36.46	4430	4465	4300	5750	3105	4430	4403.36	2.00	0	187524	4883	4656	4528	4301	4173	4592	4237	173	1320	100	3100	5	1	172793805	7698	-1.74	14.80	12	0.64	-2556.00	301.00	15557	20230331	-71.36	4090	20230824	8.92	15557	-71.36	20230331	4090	8.92	20230824	46650	-90.45	20230331	4090	8.92	20230824	0.55	Y	016790	100	172 억		3450600	N	N	24065	N	00	N
87	20230913	110253	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4355	-75	5	-1.69	4063860820	922622	30.64	4430	4465	4300	5750	3105	4430	4404.60	2.00	0	119871	4883	4656	4528	4301	4173	4592	4237	173	1320	100	3100	5	1	172793805	7525	-1.70	14.47	12	0.53	-2556.00	301.00	15557	20230331	-72.01	4090	20230824	6.48	15557	-72.01	20230331	4090	6.48	20230824	46650	-90.66	20230331	4090	6.48	20230824	0.55	Y	016790	100	172 억		3450600	N	N	24065	N	00	N
88	20230913	100252	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4430	0	3	0.00	2250033385	507712	16.86	4430	4465	4400	5750	3105	4430	4431.72	2.00	0	-7404	4883	4656	4528	4301	4173	4592	4237	173	1320	100	3100	5	1	172793805	7655	-1.73	14.72	12	0.29	-2556.00	301.00	15557	20230331	-71.52	4090	20230824	8.31	15557	-71.52	20230331	4090	8.31	20230824	46650	-90.50	20230331	4090	8.31	20230824	0.55	Y	016790	100	172 억		3450600	N	N	24065	N	00	N
89	20230913	090250	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4410	-20	5	-0.45	264238795	59740	1.98	4430	4445	4400	5750	3105	4430	4422.76	2.00	0	-20818	4883	4656	4528	4301	4173	4592	4237	173	1320	100	3100	5	1	172793805	7620	-1.73	14.65	12	0.03	-2556.00	301.00	15557	20230331	-71.65	4090	20230824	7.82	15557	-71.65	20230331	4090	7.82	20230824	46650	-90.55	20230331	4090	7.82	20230824	0.55	Y	016790	100	172 억		3450600	N	N	24065	N	00	N
90	20230912	160249	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4430	-255	5	-5.44	13528137730	2969621	133.12	4680	4755	4400	6090	3280	4685	4555.78	2.25	0	-392260	4845	4765	4635	4555	4425	4805	4595	173	1405	100	3270	5	1	172793805	7655	-1.73	14.72	12	1.72	-2556.00	301.00	15557	20230331	-71.52	4090	20230824	8.31	15557	-71.52	20230331	4090	8.31	20230824	46650	-90.50	20230331	4090	8.31	20230824	0.54	Y	016790	100	172 억		3893919	N	N	24065	N	00	N
91	20230912	150252	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4430	-255	5	-5.44	12714780125	2785408	124.86	4680	4755	4410	6090	3280	4685	4564.78	2.25	0	-409668	4845	4765	4635	4555	4425	4805	4595	173	1405	100	3270	5	1	172793805	7655	-1.73	14.72	12	1.61	-2556.00	301.00	15557	20230331	-71.52	4090	20230824	8.31	15557	-71.52	20230331	4090	8.31	20230824	46650	-90.50	20230331	4090	8.31	20230824	0.54	Y	016790	100	172 억		3893919	N	N	68476	N	00	N
92	20230912	140250	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4455	-230	5	-4.91	11087156160	2418287	108.40	4680	4755	4450	6090	3280	4685	4584.71	2.25	0	-388612	4845	4765	4635	4555	4425	4805	4595	173	1405	100	3270	5	1	172793805	7698	-1.74	14.80	12	1.40	-2556.00	301.00	15557	20230331	-71.36	4090	20230824	8.92	15557	-71.36	20230331	4090	8.92	20230824	46650	-90.45	20230331	4090	8.92	20230824	0.54	Y	016790	100	172 억		3893919	N	N	68476	N	00	N
93	20230912	130250	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4500	-185	5	-3.95	10076202120	2191631	98.24	4680	4755	4455	6090	3280	4685	4597.58	2.25	0	-346402	4845	4765	4635	4555	4425	4805	4595	173	1405	100	3270	5	1	172793805	7776	-1.76	14.95	12	1.27	-2556.00	301.00	15557	20230331	-71.07	4090	20230824	10.02	15557	-71.07	20230331	4090	10.02	20230824	46650	-90.35	20230331	4090	10.02	20230824	0.54	Y	016790	100	172 억		3893919	N	N	68476	N	00	N
94	20230912	120244	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4495	-190	5	-4.06	8811846845	1909237	85.58	4680	4755	4475	6090	3280	4685	4615.37	2.25	0	-269200	4845	4765	4635	4555	4425	4805	4595	173	1405	100	3270	5	1	172793805	7767	-1.76	14.93	12	1.10	-2556.00	301.00	15557	20230331	-71.11	4090	20230824	9.90	15557	-71.11	20230331	4090	9.90	20230824	46650	-90.36	20230331	4090	9.90	20230824	0.54	Y	016790	100	172 억		3893919	N	N	68476	N	00	N
95	20230912	110247	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4545	-140	5	-2.99	6849894580	1473879	66.07	4680	4755	4525	6090	3280	4685	4647.53	2.25	0	-173601	4845	4765	4635	4555	4425	4805	4595	173	1405	100	3270	5	1	172793805	7853	-1.78	15.10	12	0.85	-2556.00	301.00	15557	20230331	-70.78	4090	20230824	11.12	15557	-70.78	20230331	4090	11.12	20230824	46650	-90.26	20230331	4090	11.12	20230824	0.54	Y	016790	100	172 억		3893919	N	N	68476	N	00	N
96	20230912	100248	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4625	-60	5	-1.28	4520394995	962982	43.17	4680	4755	4620	6090	3280	4685	4694.16	2.25	0	-75280	4845	4765	4635	4555	4425	4805	4595	173	1405	100	3270	5	1	172793805	7992	-1.81	15.37	12	0.56	-2556.00	301.00	15557	20230331	-70.27	4090	20230824	13.08	15557	-70.27	20230331	4090	13.08	20230824	46650	-90.09	20230331	4090	13.08	20230824	0.54	Y	016790	100	172 억		3893919	N	N	68476	N	00	N
97	20230912	090252	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4685	0	3	0.00	303179465	64668	2.90	4680	4705	4670	6090	3280	4685	4688.25	2.25	0	26077	4845	4765	4635	4555	4425	4805	4595	173	1405	100	3270	5	1	172793805	8095	-1.83	15.56	12	0.04	-2556.00	301.00	15557	20230331	-69.88	4090	20230824	14.55	15557	-69.88	20230331	4090	14.55	20230824	46650	-89.96	20230331	4090	14.55	20230824	0.54	Y	016790	100	172 억		3893919	N	N	68476	N	00	N
98	20230911	160244	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4685	130	2	2.85	10045231715	2175571	71.02	4630	4715	4505	5920	3190	4555	4617.11	2.20	0	95339	4858	4706	4578	4426	4298	4782	4502	173	1365	100	3180	5	1	172793805	8095	-1.83	15.56	12	1.26	-2556.00	301.00	15557	20230331	-69.88	4090	20230824	14.55	15557	-69.88	20230331	4090	14.55	20230824	46650	-89.96	20230331	4090	14.55	20230824	0.54	Y	016790	100	172 억		3798597	N	N	68476	N	00	N
99	20230911	150250	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4655	100	2	2.20	9370846475	2030916	66.29	4630	4715	4505	5920	3190	4555	4614.10	2.20	0	108169	4858	4706	4578	4426	4298	4782	4502	173	1365	100	3180	5	1	172793805	8044	-1.82	15.47	12	1.18	-2556.00	301.00	15557	20230331	-70.08	4090	20230824	13.81	15557	-70.08	20230331	4090	13.81	20230824	46650	-90.02	20230331	4090	13.81	20230824	0.54	Y	016790	100	172 억		3798597	N	N	48391	N	00	N
100	20230911	140251	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4665	110	2	2.41	8268109755	1793650	58.55	4630	4715	4505	5920	3190	4555	4609.66	2.20	0	116879	4858	4706	4578	4426	4298	4782	4502	173	1365	100	3180	5	1	172793805	8061	-1.83	15.50	12	1.04	-2556.00	301.00	15557	20230331	-70.01	4090	20230824	14.06	15557	-70.01	20230331	4090	14.06	20230824	46650	-90.00	20230331	4090	14.06	20230824	0.54	Y	016790	100	172 억		3798597	N	N	48391	N	00	N
101	20230911	130250	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4640	85	2	1.87	5905267265	1286949	42.01	4630	4665	4505	5920	3190	4555	4588.58	2.20	0	138309	4858	4706	4578	4426	4298	4782	4502	173	1365	100	3180	5	1	172793805	8018	-1.82	15.42	12	0.74	-2556.00	301.00	15557	20230331	-70.17	4090	20230824	13.45	15557	-70.17	20230331	4090	13.45	20230824	46650	-90.05	20230331	4090	13.45	20230824	0.54	Y	016790	100	172 억		3798597	N	N	48391	N	00	N
102	20230911	120250	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4595	40	2	0.88	4860718160	1061002	34.63	4630	4665	4505	5920	3190	4555	4581.25	2.20	0	38915	4858	4706	4578	4426	4298	4782	4502	173	1365	100	3180	5	1	172793805	7940	-1.80	15.27	12	0.61	-2556.00	301.00	15557	20230331	-70.46	4090	20230824	12.35	15557	-70.46	20230331	4090	12.35	20230824	46650	-90.15	20230331	4090	12.35	20230824	0.54	Y	016790	100	172 억		3798597	N	N	48391	N	00	N
103	20230911	110246	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4580	25	2	0.55	4337668880	947103	30.92	4630	4665	4505	5920	3190	4555	4579.94	2.20	0	2607	4858	4706	4578	4426	4298	4782	4502	173	1365	100	3180	5	1	172793805	7914	-1.79	15.22	12	0.55	-2556.00	301.00	15557	20230331	-70.56	4090	20230824	11.98	15557	-70.56	20230331	4090	11.98	20230824	46650	-90.18	20230331	4090	11.98	20230824	0.54	Y	016790	100	172 억		3798597	N	N	48391	N	00	N
104	20230911	100245	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4605	50	2	1.10	3173170400	693618	22.64	4630	4665	4505	5920	3190	4555	4574.81	2.20	0	-16516	4858	4706	4578	4426	4298	4782	4502	173	1365	100	3180	5	1	172793805	7957	-1.80	15.30	12	0.40	-2556.00	301.00	15557	20230331	-70.40	4090	20230824	12.59	15557	-70.40	20230331	4090	12.59	20230824	46650	-90.13	20230331	4090	12.59	20230824	0.54	Y	016790	100	172 억		3798597	N	N	48391	N	00	N
105	20230911	090244	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4605	50	2	1.10	421635975	91389	2.98	4630	4640	4590	5920	3190	4555	4613.68	2.20	0	-36493	4858	4706	4578	4426	4298	4782	4502	173	1365	100	3180	5	1	172793805	7957	-1.80	15.30	12	0.05	-2556.00	301.00	15557	20230331	-70.40	4090	20230824	12.59	15557	-70.40	20230331	4090	12.59	20230824	46650	-90.13	20230331	4090	12.59	20230824	0.54	Y	016790	100	172 억		3798597	N	N	48391	N	00	N
106	20230908	160248	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4555	45	2	1.00	13472015535	2957196	109.03	4510	4730	4450	5860	3160	4510	4555.68	2.16	0	127831	4923	4716	4593	4386	4263	4655	4325	173	1350	100	3150	5	1	172793805	7871	-1.78	15.13	12	1.71	-2556.00	301.00	15557	20230331	-70.72	4090	20230824	11.37	15557	-70.72	20230331	4090	11.37	20230824	46650	-90.24	20230331	4090	11.37	20230824	0.55	Y	016790	100	172 억		3739610	N	N	48391	N	00	N
107	20230908	150249	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4535	25	2	0.55	12922918490	2836274	104.57	4510	4730	4450	5860	3160	4510	4556.31	2.16	0	116075	4923	4716	4593	4386	4263	4655	4325	173	1350	100	3150	5	1	172793805	7836	-1.77	15.07	12	1.64	-2556.00	301.00	15557	20230331	-70.85	4090	20230824	10.88	15557	-70.85	20230331	4090	10.88	20230824	46650	-90.28	20230331	4090	10.88	20230824	0.55	Y	016790	100	172 억		3739610	N	N	67837	N	00	N
108	20230908	140248	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4480	-30	5	-0.67	11640460445	2552243	94.10	4510	4730	4450	5860	3160	4510	4560.88	2.16	0	126764	4923	4716	4593	4386	4263	4655	4325	173	1350	100	3150	5	1	172793805	7741	-1.75	14.88	12	1.48	-2556.00	301.00	15557	20230331	-71.20	4090	20230824	9.54	15557	-71.20	20230331	4090	9.54	20230824	46650	-90.40	20230331	4090	9.54	20230824	0.55	Y	016790	100	172 억		3739610	N	N	67837	N	00	N
109	20230908	130251	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4595	85	2	1.88	10007176670	2191966	80.82	4510	4730	4450	5860	3160	4510	4565.40	2.16	0	199058	4923	4716	4593	4386	4263	4655	4325	173	1350	100	3150	5	1	172793805	7940	-1.80	15.27	12	1.27	-2556.00	301.00	15557	20230331	-70.46	4090	20230824	12.35	15557	-70.46	20230331	4090	12.35	20230824	46650	-90.15	20230331	4090	12.35	20230824	0.55	Y	016790	100	172 억		3739610	N	N	67837	N	00	N
110	20230908	120256	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4585	75	2	1.66	6800844340	1499691	55.29	4510	4615	4450	5860	3160	4510	4534.84	2.16	0	150178	4923	4716	4593	4386	4263	4655	4325	173	1350	100	3150	5	1	172793805	7923	-1.79	15.23	12	0.87	-2556.00	301.00	15557	20230331	-70.53	4090	20230824	12.10	15557	-70.53	20230331	4090	12.10	20230824	46650	-90.17	20230331	4090	12.10	20230824	0.55	Y	016790	100	172 억		3739610	N	N	67837	N	00	N
111	20230908	110250	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4515	5	2	0.11	4938779370	1091648	40.25	4510	4615	4450	5860	3160	4510	4524.16	2.16	0	112495	4923	4716	4593	4386	4263	4655	4325	173	1350	100	3150	5	1	172793805	7802	-1.77	15.00	12	0.63	-2556.00	301.00	15557	20230331	-70.98	4090	20230824	10.39	15557	-70.98	20230331	4090	10.39	20230824	46650	-90.32	20230331	4090	10.39	20230824	0.55	Y	016790	100	172 억		3739610	N	N	67837	N	00	N
112	20230908	100247	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4500	-10	5	-0.22	3730612780	824596	30.40	4510	4615	4450	5860	3160	4510	4524.18	2.16	0	64821	4923	4716	4593	4386	4263	4655	4325	173	1350	100	3150	5	1	172793805	7776	-1.76	14.95	12	0.48	-2556.00	301.00	15557	20230331	-71.07	4090	20230824	10.02	15557	-71.07	20230331	4090	10.02	20230824	46650	-90.35	20230331	4090	10.02	20230824	0.55	Y	016790	100	172 억		3739610	N	N	67837	N	00	N
113	20230908	090253	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4500	-10	5	-0.22	615197535	136843	5.05	4510	4550	4450	5860	3160	4510	4495.60	2.16	0	8928	4923	4716	4593	4386	4263	4655	4325	173	1350	100	3150	5	1	172793805	7776	-1.76	14.95	12	0.08	-2556.00	301.00	15557	20230331	-71.07	4090	20230824	10.02	15557	-71.07	20230331	4090	10.02	20230824	46650	-90.35	20230331	4090	10.02	20230824	0.55	Y	016790	100	172 억		3739610	N	N	67837	N	00	N
114	20230907	160249	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4510	-170	5	-3.63	12300534935	2678312	27.89	4670	4800	4470	6080	3280	4680	4592.97	2.06	0	256632	5256	4967	4761	4472	4266	4865	4370	173	1400	100	3270	5	1	172793805	7793	-1.76	14.98	12	1.55	-2556.00	301.00	15557	20230331	-71.01	4090	20230824	10.27	15557	-71.01	20230331	4090	10.27	20230824	46650	-90.33	20230331	4090	10.27	20230824	0.57	Y	016790	100	172 억		3553892	N	N	67837	N	00	N
115	20230907	150248	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4525	-155	5	-3.31	11831164330	2574372	26.81	4670	4800	4470	6080	3280	4680	4595.73	2.06	0	251113	5256	4967	4761	4472	4266	4865	4370	173	1400	100	3270	5	1	172793805	7819	-1.77	15.03	12	1.49	-2556.00	301.00	15557	20230331	-70.91	4090	20230824	10.64	15557	-70.91	20230331	4090	10.64	20230824	46650	-90.30	20230331	4090	10.64	20230824	0.57	Y	016790	100	172 억		3553892	N	N	58057	N	00	N
116	20230907	140247	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4525	-155	5	-3.31	10758627065	2337894	24.34	4670	4800	4470	6080	3280	4680	4601.83	2.06	0	248430	5256	4967	4761	4472	4266	4865	4370	173	1400	100	3270	5	1	172793805	7819	-1.77	15.03	12	1.35	-2556.00	301.00	15557	20230331	-70.91	4090	20230824	10.64	15557	-70.91	20230331	4090	10.64	20230824	46650	-90.30	20230331	4090	10.64	20230824	0.57	Y	016790	100	172 억		3553892	N	N	58057	N	00	N
117	20230907	130248	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4515	-165	5	-3.53	9460427990	2049262	21.34	4670	4800	4470	6080	3280	4680	4616.49	2.06	0	215887	5256	4967	4761	4472	4266	4865	4370	173	1400	100	3270	5	1	172793805	7802	-1.77	15.00	12	1.19	-2556.00	301.00	15557	20230331	-70.98	4090	20230824	10.39	15557	-70.98	20230331	4090	10.39	20230824	46650	-90.32	20230331	4090	10.39	20230824	0.57	Y	016790	100	172 억		3553892	N	N	58057	N	00	N
118	20230907	120250	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4540	-140	5	-2.99	8126258250	1753850	18.26	4670	4800	4520	6080	3280	4680	4633.37	2.06	0	291129	5256	4967	4761	4472	4266	4865	4370	173	1400	100	3270	5	1	172793805	7845	-1.78	15.08	12	1.01	-2556.00	301.00	15557	20230331	-70.82	4090	20230824	11.00	15557	-70.82	20230331	4090	11.00	20230824	46650	-90.27	20230331	4090	11.00	20230824	0.57	Y	016790	100	172 억		3553892	N	N	58057	N	00	N
119	20230907	110248	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4585	-95	5	-2.03	7025706875	1511638	15.74	4670	4800	4520	6080	3280	4680	4647.73	2.06	0	273524	5256	4967	4761	4472	4266	4865	4370	173	1400	100	3270	5	1	172793805	7923	-1.79	15.23	12	0.87	-2556.00	301.00	15557	20230331	-70.53	4090	20230824	12.10	15557	-70.53	20230331	4090	12.10	20230824	46650	-90.17	20230331	4090	12.10	20230824	0.57	Y	016790	100	172 억		3553892	N	N	58057	N	00	N
120	20230907	100248	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4585	-95	5	-2.03	4406512040	937745	9.76	4670	4800	4585	6080	3280	4680	4699.06	2.06	0	45986	5256	4967	4761	4472	4266	4865	4370	173	1400	100	3270	5	1	172793805	7923	-1.79	15.23	12	0.54	-2556.00	301.00	15557	20230331	-70.53	4090	20230824	12.10	15557	-70.53	20230331	4090	12.10	20230824	46650	-90.17	20230331	4090	12.10	20230824	0.57	Y	016790	100	172 억		3553892	N	N	58057	N	00	N
121	20230907	090250	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4660	-20	5	-0.43	372571145	80395	0.84	4670	4675	4595	6080	3280	4680	4633.97	2.06	0	19656	5256	4967	4761	4472	4266	4865	4370	173	1400	100	3270	5	1	172793805	8052	-1.82	15.48	12	0.05	-2556.00	301.00	15557	20230331	-70.05	4090	20230824	13.94	15557	-70.05	20230331	4090	13.94	20230824	46650	-90.01	20230331	4090	13.94	20230824	0.57	Y	016790	100	172 억		3553892	N	N	58057	N	00	N
122	20230906	160246	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4680	-350	5	-6.96	26572757170	5575657	142.19	5050	5050	4555	6530	3530	5030	4765.43	1.84	0	-893923	5570	5300	5150	4880	4730	5225	4805	173	1500	100	3520	5	1	172793805	8087	-1.83	15.55	12	3.23	-2556.00	301.00	15557	20230331	-69.92	4090	20230824	14.43	15557	-69.92	20230331	4090	14.43	20230824	46650	-89.97	20230331	4090	14.43	20230824	0.53	Y	016790	100	172 억		3183063	N	N	58057	N	00	N
123	20230906	150247	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4670	-360	5	-7.16	25658120180	5379546	137.19	5050	5050	4555	6530	3530	5030	4769.04	1.84	0	-893585	5570	5300	5150	4880	4730	5225	4805	173	1500	100	3520	5	1	172793805	8069	-1.83	15.51	12	3.11	-2556.00	301.00	15557	20230331	-69.98	4090	20230824	14.18	15557	-69.98	20230331	4090	14.18	20230824	46650	-89.99	20230331	4090	14.18	20230824	0.53	Y	016790	100	172 억		3183063	N	N	68385	N	00	N
124	20230906	140248	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4755	-275	5	-5.47	24114994355	5050732	128.80	5050	5050	4555	6530	3530	5030	4774.01	1.84	0	-880096	5570	5300	5150	4880	4730	5225	4805	173	1500	100	3520	5	1	172793805	8216	-1.86	15.80	12	2.92	-2556.00	301.00	15557	20230331	-69.43	4090	20230824	16.26	15557	-69.43	20230331	4090	16.26	20230824	46650	-89.81	20230331	4090	16.26	20230824	0.53	Y	016790	100	172 억		3183063	N	N	68385	N	00	N
125	20230906	130249	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4665	-365	5	-7.26	22009074900	4603158	117.39	5050	5050	4555	6530	3530	5030	4780.71	1.84	0	-789363	5570	5300	5150	4880	4730	5225	4805	173	1500	100	3520	5	1	172793805	8061	-1.83	15.50	12	2.66	-2556.00	301.00	15557	20230331	-70.01	4090	20230824	14.06	15557	-70.01	20230331	4090	14.06	20230824	46650	-90.00	20230331	4090	14.06	20230824	0.53	Y	016790	100	172 억		3183063	N	N	68385	N	00	N
126	20230906	120250	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4595	-435	5	-8.65	19561675955	4076292	103.95	5050	5050	4555	6530	3530	5030	4798.27	1.84	0	-672793	5570	5300	5150	4880	4730	5225	4805	173	1500	100	3520	5	1	172793805	7940	-1.80	15.27	12	2.36	-2556.00	301.00	15557	20230331	-70.46	4090	20230824	12.35	15557	-70.46	20230331	4090	12.35	20230824	46650	-90.15	20230331	4090	12.35	20230824	0.53	Y	016790	100	172 억		3183063	N	N	68385	N	00	N
127	20230906	110248	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4770	-260	5	-5.17	14323397280	2958747	75.45	5050	5050	4765	6530	3530	5030	4840.34	1.84	0	-619864	5570	5300	5150	4880	4730	5225	4805	173	1500	100	3520	5	1	172793805	8242	-1.87	15.85	12	1.71	-2556.00	301.00	15557	20230331	-69.34	4090	20230824	16.63	15557	-69.34	20230331	4090	16.63	20230824	46650	-89.77	20230331	4090	16.63	20230824	0.53	Y	016790	100	172 억		3183063	N	N	68385	N	00	N
128	20230906	100243	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4810	-220	5	-4.37	11724059010	2417766	61.66	5050	5050	4765	6530	3530	5030	4848.31	1.84	0	-400471	5570	5300	5150	4880	4730	5225	4805	173	1500	100	3520	5	1	172793805	8311	-1.88	15.98	12	1.40	-2556.00	301.00	15557	20230331	-69.08	4090	20230824	17.60	15557	-69.08	20230331	4090	17.60	20230824	46650	-89.69	20230331	4090	17.60	20230824	0.53	Y	016790	100	172 억		3183063	N	N	68385	N	00	N
129	20230906	090246	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4935	-95	5	-1.89	654963020	131196	3.35	5050	5050	4930	6530	3530	5030	4988.85	1.84	0	-55968	5570	5300	5150	4880	4730	5225	4805	173	1500	100	3520	5	1	172793805	8527	-1.93	16.40	12	0.08	-2556.00	301.00	15557	20230331	-68.28	4090	20230824	20.66	15557	-68.28	20230331	4090	20.66	20230824	46650	-89.42	20230331	4090	20.66	20230824	0.53	Y	016790	100	172 억		3183063	N	N	68385	N	00	N
130	20230905	160245	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5030	-130	5	-2.52	20238566060	3895590	98.18	5210	5420	5000	6700	3620	5160	5195.73	2.00	0	-284753	5630	5395	5155	4920	4680	5512	5037	173	1540	100	3610	10	1	172793805	8692	-1.97	16.71	12	2.25	-2556.00	301.00	15557	20230331	-67.67	4090	20230824	22.98	15557	-67.67	20230331	4090	22.98	20230824	46650	-89.22	20230331	4090	22.98	20230824	0.53	Y	016790	100	172 억		3456247	N	N	68385	N	00	N
131	20230905	150253	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5030	-130	5	-2.52	19193247170	3687616	92.94	5210	5420	5000	6700	3620	5160	5204.80	2.00	0	-297721	5630	5395	5155	4920	4680	5512	5037	173	1540	100	3610	10	1	172793805	8692	-1.97	16.71	12	2.13	-2556.00	301.00	15557	20230331	-67.67	4090	20230824	22.98	15557	-67.67	20230331	4090	22.98	20230824	46650	-89.22	20230331	4090	22.98	20230824	0.53	Y	016790	100	172 억		3456247	N	N	44143	N	00	N
132	20230905	140246	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5100	-60	5	-1.16	16745497070	3202221	80.71	5210	5420	5060	6700	3620	5160	5229.37	2.00	0	-240089	5630	5395	5155	4920	4680	5512	5037	173	1540	100	3610	10	1	172793805	8812	-2.00	16.94	12	1.85	-2556.00	301.00	15557	20230331	-67.22	4090	20230824	24.69	15557	-67.22	20230331	4090	24.69	20230824	46650	-89.07	20230331	4090	24.69	20230824	0.53	Y	016790	100	172 억		3456247	N	N	44143	N	00	N
133	20230905	130237	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5180	20	2	0.39	14733766580	2809849	70.82	5210	5420	5060	6700	3620	5160	5243.66	2.00	0	-114325	5630	5395	5155	4920	4680	5512	5037	173	1540	100	3610	10	1	172793805	8951	-2.03	17.21	12	1.63	-2556.00	301.00	15557	20230331	-66.70	4090	20230824	26.65	15557	-66.70	20230331	4090	26.65	20230824	46650	-88.90	20230331	4090	26.65	20230824	0.53	Y	016790	100	172 억		3456247	N	N	44143	N	00	N
134	20230905	120246	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5180	20	2	0.39	13935852710	2655893	66.94	5210	5420	5060	6700	3620	5160	5247.19	2.00	0	-83283	5630	5395	5155	4920	4680	5512	5037	173	1540	100	3610	10	1	172793805	8951	-2.03	17.21	12	1.54	-2556.00	301.00	15557	20230331	-66.70	4090	20230824	26.65	15557	-66.70	20230331	4090	26.65	20230824	46650	-88.90	20230331	4090	26.65	20230824	0.53	Y	016790	100	172 억		3456247	N	N	44143	N	00	N
135	20230905	110246	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5230	70	2	1.36	11994006940	2281536	57.50	5210	5420	5060	6700	3620	5160	5257.05	2.00	0	-5099	5630	5395	5155	4920	4680	5512	5037	173	1540	100	3610	10	1	172793805	9037	-2.05	17.38	12	1.32	-2556.00	301.00	15557	20230331	-66.38	4090	20230824	27.87	15557	-66.38	20230331	4090	27.87	20230824	46650	-88.79	20230331	4090	27.87	20230824	0.53	Y	016790	100	172 억		3456247	N	N	44143	N	00	N
136	20230905	100244	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5230	70	2	1.36	5015747670	968767	24.42	5210	5260	5060	6700	3620	5160	5177.48	2.00	0	-20857	5630	5395	5155	4920	4680	5512	5037	173	1540	100	3610	10	1	172793805	9037	-2.05	17.38	12	0.56	-2556.00	301.00	15557	20230331	-66.38	4090	20230824	27.87	15557	-66.38	20230331	4090	27.87	20230824	46650	-88.79	20230331	4090	27.87	20230824	0.53	Y	016790	100	172 억		3456247	N	N	44143	N	00	N
137	20230905	090242	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5190	30	2	0.58	453012800	87282	2.20	5210	5230	5160	6700	3620	5160	5190.76	2.00	0	-9487	5630	5395	5155	4920	4680	5512	5037	173	1540	100	3610	10	1	172793805	8968	-2.03	17.24	12	0.05	-2556.00	301.00	15557	20230331	-66.64	4090	20230824	26.89	15557	-66.64	20230331	4090	26.89	20230824	46650	-88.87	20230331	4090	26.89	20230824	0.53	Y	016790	100	172 억		3456247	N	N	44143	N	00	N
138	20230904	160243	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5160	170	2	3.41	20382944875	3922028	136.86	4915	5390	4915	6480	3495	4990	5197.15	1.96	0	46699	5330	5160	5060	4890	4790	5110	4840	173	1490	100	3490	10	1	172793805	8916	-2.02	17.14	12	2.27	-2556.00	301.00	15557	20230331	-66.83	4090	20230824	26.16	15557	-66.83	20230331	4090	26.16	20230824	46650	-88.94	20230331	4090	26.16	20230824	0.52	Y	016790	100	172 억		3390121	N	N	44143	N	00	N
139	20230904	150239	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5120	130	2	2.61	19462383855	3743707	130.64	4915	5390	4915	6480	3495	4990	5198.79	1.96	0	71863	5330	5160	5060	4890	4790	5110	4840	173	1490	100	3490	10	1	172793805	8847	-2.00	17.01	12	2.17	-2556.00	301.00	15557	20230331	-67.09	4090	20230824	25.18	15557	-67.09	20230331	4090	25.18	20230824	46650	-89.02	20230331	4090	25.18	20230824	0.52	Y	016790	100	172 억		3390121	N	N	108470	N	00	N
140	20230904	140240	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5180	190	2	3.81	18186754535	3495036	121.96	4915	5390	4915	6480	3495	4990	5203.70	1.96	0	166930	5330	5160	5060	4890	4790	5110	4840	173	1490	100	3490	10	1	172793805	8951	-2.03	17.21	12	2.02	-2556.00	301.00	15557	20230331	-66.70	4090	20230824	26.65	15557	-66.70	20230331	4090	26.65	20230824	46650	-88.90	20230331	4090	26.65	20230824	0.52	Y	016790	100	172 억		3390121	N	N	108470	N	00	N
141	20230904	130242	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5180	190	2	3.81	17166918395	3297175	115.06	4915	5390	4915	6480	3495	4990	5206.67	1.96	0	205438	5330	5160	5060	4890	4790	5110	4840	173	1490	100	3490	10	1	172793805	8951	-2.03	17.21	12	1.91	-2556.00	301.00	15557	20230331	-66.70	4090	20230824	26.65	15557	-66.70	20230331	4090	26.65	20230824	46650	-88.90	20230331	4090	26.65	20230824	0.52	Y	016790	100	172 억		3390121	N	N	108470	N	00	N
142	20230904	120239	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5180	190	2	3.81	15998596165	3071281	107.17	4915	5390	4915	6480	3495	4990	5209.22	1.96	0	221439	5330	5160	5060	4890	4790	5110	4840	173	1490	100	3490	10	1	172793805	8951	-2.03	17.21	12	1.78	-2556.00	301.00	15557	20230331	-66.70	4090	20230824	26.65	15557	-66.70	20230331	4090	26.65	20230824	46650	-88.90	20230331	4090	26.65	20230824	0.52	Y	016790	100	172 억		3390121	N	N	108470	N	00	N
143	20230904	110235	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5270	280	2	5.61	13478105375	2584566	90.19	4915	5390	4915	6480	3495	4990	5214.99	1.96	0	303879	5330	5160	5060	4890	4790	5110	4840	173	1490	100	3490	10	1	172793805	9106	-2.06	17.51	12	1.50	-2556.00	301.00	15557	20230331	-66.12	4090	20230824	28.85	15557	-66.12	20230331	4090	28.85	20230824	46650	-88.70	20230331	4090	28.85	20230824	0.52	Y	016790	100	172 억		3390121	N	N	108470	N	00	N
144	20230904	100234	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5260	270	2	5.41	10327075505	1985809	69.30	4915	5390	4915	6480	3495	4990	5200.62	1.96	0	229717	5330	5160	5060	4890	4790	5110	4840	173	1490	100	3490	10	1	172793805	9089	-2.06	17.48	12	1.15	-2556.00	301.00	15557	20230331	-66.19	4090	20230824	28.61	15557	-66.19	20230331	4090	28.61	20230824	46650	-88.72	20230331	4090	28.61	20230824	0.52	Y	016790	100	172 억		3390121	N	N	108470	N	00	N
145	20230904	090239	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4955	-35	5	-0.70	485276410	98401	3.43	4915	4980	4915	6480	3495	4990	4930.58	1.96	0	18050	5330	5160	5060	4890	4790	5110	4840	173	1490	100	3490	5	1	172793805	8562	-1.94	16.46	12	0.06	-2556.00	301.00	15557	20230331	-68.15	4090	20230824	21.15	15557	-68.15	20230331	4090	21.15	20230824	46650	-89.38	20230331	4090	21.15	20230824	0.52	Y	016790	100	172 억		3390121	N	N	108470	N	00	N
146	20230901	160236	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4990	-220	5	-4.22	14307466100	2829167	54.31	5080	5230	4960	6770	3650	5210	5057.38	2.15	0	-349936	5643	5426	5223	5006	4803	5325	4905	173	1560	100	3640	5	1	172793805	8622	-1.95	16.58	12	1.64	-2556.00	301.00	15557	20230331	-67.92	4090	20230824	22.00	15557	-67.92	20230331	4090	22.00	20230824	46650	-89.30	20230331	4090	22.00	20230824	0.43	Y	016790	100	172 억		3707883	N	N	108470	N	00	N
147	20230901	150240	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4990	-220	5	-4.22	13590269815	2685759	51.56	5080	5230	4960	6770	3650	5210	5060.07	2.15	0	-367204	5643	5426	5223	5006	4803	5325	4905	173	1560	100	3640	5	1	172793805	8622	-1.95	16.58	12	1.55	-2556.00	301.00	15557	20230331	-67.92	4090	20230824	22.00	15557	-67.92	20230331	4090	22.00	20230824	46650	-89.30	20230331	4090	22.00	20230824	0.43	Y	016790	100	172 억		3707883	N	N	248462	N	00	N
148	20230901	140237	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4990	-220	5	-4.22	12260525770	2418911	46.43	5080	5230	4975	6770	3650	5210	5068.56	2.15	0	-360434	5643	5426	5223	5006	4803	5325	4905	173	1560	100	3640	5	1	172793805	8622	-1.95	16.58	12	1.40	-2556.00	301.00	15557	20230331	-67.92	4090	20230824	22.00	15557	-67.92	20230331	4090	22.00	20230824	46650	-89.30	20230331	4090	22.00	20230824	0.43	Y	016790	100	172 억		3707883	N	N	248462	N	00	N
149	20230901	130237	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5030	-180	5	-3.45	10363099680	2039553	39.15	5080	5230	4980	6770	3650	5210	5081.01	2.15	0	-303404	5643	5426	5223	5006	4803	5325	4905	173	1560	100	3640	10	1	172793805	8692	-1.97	16.71	12	1.18	-2556.00	301.00	15557	20230331	-67.67	4090	20230824	22.98	15557	-67.67	20230331	4090	22.98	20230824	46650	-89.22	20230331	4090	22.98	20230824	0.43	Y	016790	100	172 억		3707883	N	N	248462	N	00	N
150	20230901	120237	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5050	-160	5	-3.07	9627590930	1893850	36.35	5080	5230	4980	6770	3650	5210	5083.55	2.15	0	-266521	5643	5426	5223	5006	4803	5325	4905	173	1560	100	3640	10	1	172793805	8726	-1.98	16.78	12	1.10	-2556.00	301.00	15557	20230331	-67.54	4090	20230824	23.47	15557	-67.54	20230331	4090	23.47	20230824	46650	-89.17	20230331	4090	23.47	20230824	0.43	Y	016790	100	172 억		3707883	N	N	248462	N	00	N
151	20230901	110237	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5090	-120	5	-2.30	8451145180	1661495	31.89	5080	5230	4980	6770	3650	5210	5086.41	2.15	0	-241066	5643	5426	5223	5006	4803	5325	4905	173	1560	100	3640	10	1	172793805	8795	-1.99	16.91	12	0.96	-2556.00	301.00	15557	20230331	-67.28	4090	20230824	24.45	15557	-67.28	20230331	4090	24.45	20230824	46650	-89.09	20230331	4090	24.45	20230824	0.43	Y	016790	100	172 억		3707883	N	N	248462	N	00	N
152	20230901	100237	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5140	-70	5	-1.34	5929573310	1172217	22.50	5080	5170	4980	6770	3650	5210	5058.31	2.15	0	-116567	5643	5426	5223	5006	4803	5325	4905	173	1560	100	3640	10	1	172793805	8882	-2.01	17.08	12	0.68	-2556.00	301.00	15557	20230331	-66.96	4090	20230824	25.67	15557	-66.96	20230331	4090	25.67	20230824	46650	-88.98	20230331	4090	25.67	20230824	0.43	Y	016790	100	172 억		3707883	N	N	248462	N	00	N
153	20230901	090233	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5040	-170	5	-3.26	999797790	197583	3.79	5080	5100	5020	6770	3650	5210	5059.48	2.15	0	-48163	5643	5426	5223	5006	4803	5325	4905	173	1560	100	3640	10	1	172793805	8709	-1.97	16.74	12	0.11	-2556.00	301.00	15557	20230331	-67.60	4090	20230824	23.23	15557	-67.60	20230331	4090	23.23	20230824	46650	-89.20	20230331	4090	23.23	20230824	0.43	Y	016790	100	172 억		3707883	N	N	248462	N	00	N