KissMeData/016790/price/prices-20240201.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	20240229	160315	57	100.00	KSQ150		음식.담배	N	N	N	N		N	994	78	2	8.52	76426579446	71097761	689.39	970	1171	956	1190	642	916	1075.01	3.90	0	-2751372	1002	959	929	886	856	944	871	187	274	100	640	1	1	186991564	1859	-0.39	3.30	12	38.02	-2556.00	301.00	15557	20230331	-93.61	899	20240228	10.57	5640	-82.38	20240115	899	10.57	20240228	46650	-97.87	20230331	899	10.57	20240228	0.00	N	016790	100	186 억		7297758	N	N	11461	N	00	N
3	20240229	150315	57	100.00	KSQ150		음식.담배	N	N	N	N		N	1005	89	2	9.72	73585705526	68231379	661.60	970	1171	956	1190	642	916	1078.47	3.90	0	-2919270	1002	959	929	886	856	944	871	187	274	100	640	1	1	186991564	1879	-0.39	3.34	12	36.49	-2556.00	301.00	15557	20230331	-93.54	899	20240228	11.79	5640	-82.18	20240115	899	11.79	20240228	46650	-97.85	20230331	899	11.79	20240228	0.00	N	016790	100	186 억		7297758	N	N	7092	N	00	N
4	20240229	140316	57	100.00	KSQ150		음식.담배	N	N	N	N		N	1052	136	2	14.85	67785772313	62607555	607.07	970	1171	956	1190	642	916	1082.71	3.90	0	-2718246	1002	959	929	886	856	944	871	187	274	100	640	1	1	186991564	1967	-0.41	3.50	12	33.48	-2556.00	301.00	15557	20230331	-93.24	899	20240228	17.02	5640	-81.35	20240115	899	17.02	20240228	46650	-97.74	20230331	899	17.02	20240228	0.00	N	016790	100	186 억		7297758	N	N	7092	N	00	N
5	20240229	130316	57	100.00	KSQ150		음식.담배	N	N	N	N		N	1067	151	2	16.48	62241467588	57395963	556.53	970	1171	956	1190	642	916	1084.42	3.90	0	-2378456	1002	959	929	886	856	944	871	187	274	100	640	1	1	186991564	1995	-0.42	3.54	12	30.69	-2556.00	301.00	15557	20230331	-93.14	899	20240228	18.69	5640	-81.08	20240115	899	18.69	20240228	46650	-97.71	20230331	899	18.69	20240228	0.00	N	016790	100	186 억		7297758	N	N	7092	N	00	N
6	20240229	120317	57	100.00	KSQ150		음식.담배	N	N	N	N		N	1043	127	2	13.86	55076091869	50724749	491.85	970	1171	956	1190	642	916	1085.78	3.90	0	-1919806	1002	959	929	886	856	944	871	187	274	100	640	1	1	186991564	1950	-0.41	3.47	12	27.13	-2556.00	301.00	15557	20230331	-93.30	899	20240228	16.02	5640	-81.51	20240115	899	16.02	20240228	46650	-97.76	20230331	899	16.02	20240228	0.00	N	016790	100	186 억		7297758	N	N	7092	N	00	N
7	20240229	110317	57	100.00	KSQ150		음식.담배	N	N	N	N		N	1055	139	2	15.17	51976684876	47778694	463.28	970	1171	956	1190	642	916	1087.86	3.90	0	-1643891	1002	959	929	886	856	944	871	187	274	100	640	1	1	186991564	1973	-0.41	3.50	12	25.55	-2556.00	301.00	15557	20230331	-93.22	899	20240228	17.35	5640	-81.29	20240115	899	17.35	20240228	46650	-97.74	20230331	899	17.35	20240228	0.00	N	016790	100	186 억		7297758	N	N	7092	N	00	N
8	20240229	100317	57	100.00	KSQ150		음식.담배	N	N	N	N		N	1068	152	2	16.59	44531473982	40750784	395.14	970	1171	956	1190	642	916	1092.78	3.90	0	-1342269	1002	959	929	886	856	944	871	187	274	100	640	1	1	186991564	1997	-0.42	3.55	12	21.79	-2556.00	301.00	15557	20230331	-93.13	899	20240228	18.80	5640	-81.06	20240115	899	18.80	20240228	46650	-97.71	20230331	899	18.80	20240228	0.00	N	016790	100	186 억		7297758	N	N	7092	N	00	N
9	20240229	090316	57	100.00	KSQ150		음식.담배	N	N	N	N		N	998	82	2	8.95	1978792830	2014822	19.54	970	1010	956	1190	642	916	982.12	3.90	0	-160329	1002	959	929	886	856	944	871	187	274	100	640	1	1	186991564	1866	-0.39	3.32	12	1.08	-2556.00	301.00	15557	20230331	-93.58	899	20240228	11.01	5640	-82.30	20240115	899	11.01	20240228	46650	-97.86	20230331	899	11.01	20240228	0.00	N	016790	100	186 억		7297758	N	N	7092	N	00	N
10	20240228	160257	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	916	-34	5	-3.58	9260989194	10039180	97.00	950	972	899	1235	665	950	922.48	3.63	0	470165	1032	990	968	926	904	980	916	187	285	100	660	1	1	186991564	1713	-0.36	3.04	12	5.37	-2556.00	301.00	15557	20230331	-94.11	899	20240228	1.89	5640	-83.76	20240115	899	1.89	20240228	46650	-98.04	20230331	899	1.89	20240228	0.00	N	016790	100	186 억		6794628	N	N	7092	N	00	N
11	20240228	150301	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	910	-40	5	-4.21	8854185481	9594342	92.70	950	972	899	1235	665	950	922.85	3.63	0	405306	1032	990	968	926	904	980	916	187	285	100	660	1	1	186991564	1702	-0.36	3.02	12	5.13	-2556.00	301.00	15557	20230331	-94.15	899	20240228	1.22	5640	-83.87	20240115	899	1.22	20240228	46650	-98.05	20230331	899	1.22	20240228	0.00	N	016790	100	186 억		6794628	N	N	4289	N	00	N
12	20240228	140316	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	915	-35	5	-3.68	8136610028	8808525	85.11	950	972	899	1235	665	950	923.71	3.63	0	402629	1032	990	968	926	904	980	916	187	285	100	660	1	1	186991564	1711	-0.36	3.04	12	4.71	-2556.00	301.00	15557	20230331	-94.12	899	20240228	1.78	5640	-83.78	20240115	899	1.78	20240228	46650	-98.04	20230331	899	1.78	20240228	0.00	N	016790	100	186 억		6794628	N	N	4289	N	00	N
13	20240228	130316	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	911	-39	5	-4.11	7313317155	7906268	76.39	950	972	899	1235	665	950	925.00	3.63	0	352946	1032	990	968	926	904	980	916	187	285	100	660	1	1	186991564	1703	-0.36	3.03	12	4.23	-2556.00	301.00	15557	20230331	-94.14	899	20240228	1.33	5640	-83.85	20240115	899	1.33	20240228	46650	-98.05	20230331	899	1.33	20240228	0.00	N	016790	100	186 억		6794628	N	N	4289	N	00	N
14	20240228	120318	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	910	-40	5	-4.21	6519954335	7030686	67.93	950	972	899	1235	665	950	927.35	3.63	0	254043	1032	990	968	926	904	980	916	187	285	100	660	1	1	186991564	1702	-0.36	3.02	12	3.76	-2556.00	301.00	15557	20230331	-94.15	899	20240228	1.22	5640	-83.87	20240115	899	1.22	20240228	46650	-98.05	20230331	899	1.22	20240228	0.00	N	016790	100	186 억		6794628	N	N	4289	N	00	N
15	20240228	110304	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	909	-41	5	-4.32	5307170681	5695194	55.03	950	972	899	1235	665	950	931.86	3.63	0	182487	1032	990	968	926	904	980	916	187	285	100	660	1	1	186991564	1700	-0.36	3.02	12	3.05	-2556.00	301.00	15557	20230331	-94.16	899	20240228	1.11	5640	-83.88	20240115	899	1.11	20240228	46650	-98.05	20230331	899	1.11	20240228	0.00	N	016790	100	186 억		6794628	N	N	4289	N	00	N
16	20240228	100314	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	919	-31	5	-3.26	3732611689	3975901	38.42	950	972	899	1235	665	950	938.80	3.63	0	-90614	1032	990	968	926	904	980	916	187	285	100	660	1	1	186991564	1718	-0.36	3.05	12	2.13	-2556.00	301.00	15557	20230331	-94.09	899	20240228	2.22	5640	-83.71	20240115	899	2.22	20240228	46650	-98.03	20230331	899	2.22	20240228	0.00	N	016790	100	186 억		6794628	N	N	4289	N	00	N
17	20240228	090316	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	951	1	2	0.11	408097182	434646	4.20	950	951	899	1235	665	950	938.86	3.63	0	113236	1032	990	968	926	904	980	916	187	285	100	660	1	1	186991564	1778	-0.37	3.16	12	0.23	-2556.00	301.00	15557	20230331	-93.89	899	20240228	5.78	5640	-83.14	20240115	899	5.78	20240228	46650	-97.96	20230331	899	5.78	20240228	0.00	N	016790	100	186 억		6794628	N	N	4289	N	00	N
18	20240227	160317	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	950	-51	5	-5.09	9860587245	10219693	81.73	1010	1010	946	1301	701	1001	964.88	3.17	0	822884	1087	1044	1016	973	945	1030	959	187	300	100	700	1	1	186991564	1776	-0.37	3.16	12	5.47	-2556.00	301.00	15557	20230331	-93.89	946	20240227	0.42	5640	-83.16	20240115	946	0.42	20240227	46650	-97.96	20230331	946	0.42	20240227	0.00	N	016790	100	186 억		5925725	N	N	4289	N	00	N
19	20240227	150316	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	960	-41	5	-4.10	9204047465	9529241	76.21	1010	1010	946	1301	701	1001	965.84	3.17	0	683764	1087	1044	1016	973	945	1030	959	187	300	100	700	1	1	186991564	1795	-0.38	3.19	12	5.10	-2556.00	301.00	15557	20230331	-93.83	946	20240227	1.48	5640	-82.98	20240115	946	1.48	20240227	46650	-97.94	20230331	946	1.48	20240227	0.00	N	016790	100	186 억		5925725	N	N	3529	N	00	N
20	20240227	140317	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	952	-49	5	-4.90	8414103765	8699485	69.57	1010	1010	946	1301	701	1001	967.16	3.17	0	437194	1087	1044	1016	973	945	1030	959	187	300	100	700	1	1	186991564	1780	-0.37	3.16	12	4.65	-2556.00	301.00	15557	20230331	-93.88	946	20240227	0.63	5640	-83.12	20240115	946	0.63	20240227	46650	-97.96	20230331	946	0.63	20240227	0.00	N	016790	100	186 억		5925725	N	N	3529	N	00	N
21	20240227	130255	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	951	-50	5	-5.00	7065244042	7288363	58.29	1010	1010	947	1301	701	1001	969.34	3.17	0	374929	1087	1044	1016	973	945	1030	959	187	300	100	700	1	1	186991564	1778	-0.37	3.16	12	3.90	-2556.00	301.00	15557	20230331	-93.89	947	20240227	0.42	5640	-83.14	20240115	947	0.42	20240227	46650	-97.96	20230331	947	0.42	20240227	0.00	N	016790	100	186 억		5925725	N	N	3529	N	00	N
22	20240227	120317	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	948	-53	5	-5.29	6292593025	6475894	51.79	1010	1010	947	1301	701	1001	971.65	3.17	0	205929	1087	1044	1016	973	945	1030	959	187	300	100	700	1	1	186991564	1773	-0.37	3.15	12	3.46	-2556.00	301.00	15557	20230331	-93.91	947	20240227	0.11	5640	-83.19	20240115	947	0.11	20240227	46650	-97.97	20230331	947	0.11	20240227	0.00	N	016790	100	186 억		5925725	N	N	3529	N	00	N
23	20240227	110316	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	961	-40	5	-4.00	4843151516	4956964	39.64	1010	1010	958	1301	701	1001	976.99	3.17	0	32315	1087	1044	1016	973	945	1030	959	187	300	100	700	1	1	186991564	1797	-0.38	3.19	12	2.65	-2556.00	301.00	15557	20230331	-93.82	958	20240227	0.31	5640	-82.96	20240115	958	0.31	20240227	46650	-97.94	20230331	958	0.31	20240227	0.00	N	016790	100	186 억		5925725	N	N	3529	N	00	N
24	20240227	100316	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	990	-11	5	-1.10	2980561939	3031584	24.24	1010	1010	967	1301	701	1001	983.11	3.17	0	170579	1087	1044	1016	973	945	1030	959	187	300	100	700	1	1	186991564	1851	-0.39	3.29	12	1.62	-2556.00	301.00	15557	20230331	-93.64	967	20240227	2.38	5640	-82.45	20240115	967	2.38	20240227	46650	-97.88	20230331	967	2.38	20240227	0.00	N	016790	100	186 억		5925725	N	N	3529	N	00	N
25	20240227	090315	57	100.00	KSQ150		음식.담배	N	N	N	N		N	1003	2	2	0.20	295620580	294973	2.36	1010	1010	995	1301	701	1001	1002.24	3.17	0	-78091	1087	1044	1016	973	945	1030	959	187	300	100	700	1	1	186991564	1876	-0.39	3.33	12	0.16	-2556.00	301.00	15557	20230331	-93.55	988	20240226	1.52	5640	-82.22	20240115	988	1.52	20240226	46650	-97.85	20230331	988	1.52	20240226	0.00	N	016790	100	186 억		5925725	N	N	3529	N	00	N
26	20240226	160314	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	1001	-49	5	-4.67	12490615764	12347647	59.94	1040	1059	988	1365	735	1050	1011.56	3.02	0	281639	1193	1121	1073	1001	953	1097	977	187	315	100	730	1	1	186991564	1872	-0.39	3.33	12	6.60	-2556.00	301.00	15557	20230331	-93.57	988	20240226	1.32	5640	-82.25	20240115	988	1.32	20240226	46650	-97.85	20230331	988	1.32	20240226	0.00	N	016790	100	186 억		5645504	N	N	3529	N	00	N
27	20240226	150315	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	1002	-48	5	-4.57	11790354842	11648242	56.54	1040	1059	988	1365	735	1050	1012.17	3.02	0	97185	1193	1121	1073	1001	953	1097	977	187	315	100	730	1	1	186991564	1874	-0.39	3.33	12	6.23	-2556.00	301.00	15557	20230331	-93.56	988	20240226	1.42	5640	-82.23	20240115	988	1.42	20240226	46650	-97.85	20230331	988	1.42	20240226	0.00	N	016790	100	186 억		5645504	N	N	5637	N	00	N
28	20240226	140314	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	1009	-41	5	-3.90	10879288542	10740636	52.14	1040	1059	988	1365	735	1050	1012.87	3.02	0	-64192	1193	1121	1073	1001	953	1097	977	187	315	100	730	1	1	186991564	1887	-0.39	3.35	12	5.74	-2556.00	301.00	15557	20230331	-93.51	988	20240226	2.13	5640	-82.11	20240115	988	2.13	20240226	46650	-97.84	20230331	988	2.13	20240226	0.00	N	016790	100	186 억		5645504	N	N	5637	N	00	N
29	20240226	130314	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	1013	-37	5	-3.52	9953946392	9822905	47.68	1040	1059	988	1365	735	1050	1013.30	3.02	0	-233529	1193	1121	1073	1001	953	1097	977	187	315	100	730	1	1	186991564	1894	-0.40	3.37	12	5.25	-2556.00	301.00	15557	20230331	-93.49	988	20240226	2.53	5640	-82.04	20240115	988	2.53	20240226	46650	-97.83	20230331	988	2.53	20240226	0.00	N	016790	100	186 억		5645504	N	N	5637	N	00	N
30	20240226	120313	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	991	-59	5	-5.62	7374298722	7245112	35.17	1040	1059	990	1365	735	1050	1017.78	3.02	0	-583931	1193	1121	1073	1001	953	1097	977	187	315	100	730	1	1	186991564	1853	-0.39	3.29	12	3.87	-2556.00	301.00	15557	20230331	-93.63	990	20240226	0.10	5640	-82.43	20240115	990	0.10	20240226	46650	-97.88	20230331	990	0.10	20240226	0.00	N	016790	100	186 억		5645504	N	N	5637	N	00	N
31	20240226	110313	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	1009	-41	5	-3.90	4876863195	4761516	23.11	1040	1059	1008	1365	735	1050	1024.17	3.02	0	-231015	1193	1121	1073	1001	953	1097	977	187	315	100	730	1	1	186991564	1887	-0.39	3.35	12	2.55	-2556.00	301.00	15557	20230331	-93.51	1008	20240226	0.10	5640	-82.11	20240115	1008	0.10	20240226	46650	-97.84	20230331	1008	0.10	20240226	0.00	N	016790	100	186 억		5645504	N	N	5637	N	00	N
32	20240226	100310	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	1019	-31	5	-2.95	3136617838	3043158	14.77	1040	1059	1014	1365	735	1050	1030.64	3.02	0	-258793	1193	1121	1073	1001	953	1097	977	187	315	100	730	1	1	186991564	1905	-0.40	3.39	12	1.63	-2556.00	301.00	15557	20230331	-93.45	1014	20240226	0.49	5640	-81.93	20240115	1014	0.49	20240226	46650	-97.82	20230331	1014	0.49	20240226	0.00	N	016790	100	186 억		5645504	N	N	5637	N	00	N
33	20240226	090309	57	100.00	KSQ150		음식.담배	N	N	N	N		N	1042	-8	5	-0.76	507432704	485162	2.35	1040	1059	1036	1365	735	1050	1045.81	3.02	0	23511	1193	1121	1073	1001	953	1097	977	187	315	100	730	1	1	186991564	1948	-0.41	3.46	12	0.26	-2556.00	301.00	15557	20230331	-93.30	1025	20240223	1.66	5640	-81.52	20240115	1025	1.66	20240223	46650	-97.77	20230331	1025	1.66	20240223	0.00	N	016790	100	186 억		5645504	N	N	5637	N	00	N
34	20240223	160312	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	1050	-71	5	-6.33	21499458096	20248996	90.98	1100	1145	1025	1457	785	1121	1061.74	2.11	0	1569637	1275	1198	1158	1081	1041	1178	1061	187	336	100	780	1	1	186991564	1963	-0.41	3.49	12	10.83	-2556.00	301.00	15557	20230331	-93.25	1025	20240223	2.44	5640	-81.38	20240115	1025	2.44	20240223	46650	-97.75	20230331	1025	2.44	20240223	0.00	N	016790	100	186 억		3947843	N	N	5637	N	00	N
35	20240223	150310	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	1047	-74	5	-6.60	20676735044	19463106	87.45	1100	1145	1025	1457	785	1121	1062.34	2.11	0	1500896	1275	1198	1158	1081	1041	1178	1061	187	336	100	780	1	1	186991564	1958	-0.41	3.48	12	10.41	-2556.00	301.00	15557	20230331	-93.27	1025	20240223	2.15	5640	-81.44	20240115	1025	2.15	20240223	46650	-97.76	20230331	1025	2.15	20240223	0.00	N	016790	100	186 억		3947843	N	N	4518	N	00	N
36	20240223	140309	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	1064	-57	5	-5.08	19050823584	17923546	80.54	1100	1145	1025	1457	785	1121	1062.88	2.11	0	1611588	1275	1198	1158	1081	1041	1178	1061	187	336	100	780	1	1	186991564	1990	-0.42	3.53	12	9.59	-2556.00	301.00	15557	20230331	-93.16	1025	20240223	3.80	5640	-81.13	20240115	1025	3.80	20240223	46650	-97.72	20230331	1025	3.80	20240223	0.00	N	016790	100	186 억		3947843	N	N	4518	N	00	N
37	20240223	130310	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	1047	-74	5	-6.60	16622297965	15644808	70.30	1100	1145	1025	1457	785	1121	1062.46	2.11	0	1371789	1275	1198	1158	1081	1041	1178	1061	187	336	100	780	1	1	186991564	1958	-0.41	3.48	12	8.37	-2556.00	301.00	15557	20230331	-93.27	1025	20240223	2.15	5640	-81.44	20240115	1025	2.15	20240223	46650	-97.76	20230331	1025	2.15	20240223	0.00	N	016790	100	186 억		3947843	N	N	4518	N	00	N
38	20240223	120311	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	1031	-90	5	-8.03	14056421470	13186297	59.25	1100	1145	1025	1457	785	1121	1065.96	2.11	0	1173181	1275	1198	1158	1081	1041	1178	1061	187	336	100	780	1	1	186991564	1928	-0.40	3.43	12	7.05	-2556.00	301.00	15557	20230331	-93.37	1025	20240223	0.59	5640	-81.72	20240115	1025	0.59	20240223	46650	-97.79	20230331	1025	0.59	20240223	0.00	N	016790	100	186 억		3947843	N	N	4518	N	00	N
39	20240223	110309	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	1057	-64	5	-5.71	11241760428	10475722	47.07	1100	1145	1043	1457	785	1121	1073.10	2.11	0	1055033	1275	1198	1158	1081	1041	1178	1061	187	336	100	780	1	1	186991564	1977	-0.41	3.51	12	5.60	-2556.00	301.00	15557	20230331	-93.21	1043	20240223	1.34	5640	-81.26	20240115	1043	1.34	20240223	46650	-97.73	20230331	1043	1.34	20240223	0.00	N	016790	100	186 억		3947843	N	N	4518	N	00	N
40	20240223	100308	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	1059	-62	5	-5.53	7384260910	6816560	30.63	1100	1145	1055	1457	785	1121	1083.25	2.11	0	671717	1275	1198	1158	1081	1041	1178	1061	187	336	100	780	1	1	186991564	1980	-0.41	3.52	12	3.65	-2556.00	301.00	15557	20230331	-93.19	1055	20240223	0.38	5640	-81.22	20240115	1055	0.38	20240223	46650	-97.73	20230331	1055	0.38	20240223	0.00	N	016790	100	186 억		3947843	N	N	4518	N	00	N
41	20240223	090308	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	1075	-46	5	-4.10	813463040	752163	3.38	1100	1105	1066	1457	785	1121	1081.22	2.11	0	78026	1275	1198	1158	1081	1041	1178	1061	187	336	100	780	1	1	186991564	2010	-0.42	3.57	12	0.40	-2556.00	301.00	15557	20230331	-93.09	1066	20240223	0.84	5640	-80.94	20240115	1066	0.84	20240223	46650	-97.70	20230331	1066	0.84	20240223	0.00	N	016790	100	186 억		3947843	N	N	4518	N	00	N
42	20240222	160303	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	1121	-145	5	-11.45	25336162360	21900719	156.84	1229	1235	1118	1645	887	1266	1156.90	2.42	0	-296097	1407	1336	1297	1226	1187	1317	1207	187	379	100	880	1	1	186991564	2096	-0.44	3.72	12	11.71	-2556.00	301.00	15557	20230331	-92.79	1118	20240222	0.27	5640	-80.12	20240115	1118	0.27	20240222	46650	-97.60	20230331	1118	0.27	20240222	0.00	N	016790	100	186 억		4530666	N	N	4518	N	00	N
43	20240222	150309	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	1128	-138	5	-10.90	24452200497	21113342	151.21	1229	1235	1118	1645	887	1266	1158.13	2.42	0	-356085	1407	1336	1297	1226	1187	1317	1207	187	379	100	880	1	1	186991564	2109	-0.44	3.75	12	11.29	-2556.00	301.00	15557	20230331	-92.75	1118	20240222	0.89	5640	-80.00	20240115	1118	0.89	20240222	46650	-97.58	20230331	1118	0.89	20240222	0.00	N	016790	100	186 억		4530666	N	N	6954	N	00	N
44	20240222	140309	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	1133	-133	5	-10.51	21718393995	18682578	133.80	1229	1235	1127	1645	887	1266	1162.49	2.42	0	-549305	1407	1336	1297	1226	1187	1317	1207	187	379	100	880	1	1	186991564	2119	-0.44	3.76	12	9.99	-2556.00	301.00	15557	20230331	-92.72	1127	20240222	0.53	5640	-79.91	20240115	1127	0.53	20240222	46650	-97.57	20230331	1127	0.53	20240222	0.00	N	016790	100	186 억		4530666	N	N	6954	N	00	N
45	20240222	130302	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	1134	-132	5	-10.43	20343462596	17469264	125.11	1229	1235	1127	1645	887	1266	1164.52	2.42	0	-614764	1407	1336	1297	1226	1187	1317	1207	187	379	100	880	1	1	186991564	2120	-0.44	3.77	12	9.34	-2556.00	301.00	15557	20230331	-92.71	1127	20240222	0.62	5640	-79.89	20240115	1127	0.62	20240222	46650	-97.57	20230331	1127	0.62	20240222	0.00	N	016790	100	186 억		4530666	N	N	6954	N	00	N
46	20240222	120308	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	1135	-131	5	-10.35	18421563699	15786979	113.06	1229	1235	1127	1645	887	1266	1166.88	2.42	0	-503661	1407	1336	1297	1226	1187	1317	1207	187	379	100	880	1	1	186991564	2122	-0.44	3.77	12	8.44	-2556.00	301.00	15557	20230331	-92.70	1127	20240222	0.71	5640	-79.88	20240115	1127	0.71	20240222	46650	-97.57	20230331	1127	0.71	20240222	0.00	N	016790	100	186 억		4530666	N	N	6954	N	00	N
47	20240222	110307	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	1140	-126	5	-9.95	15763535907	13446765	96.30	1229	1235	1127	1645	887	1266	1172.28	2.42	0	-350517	1407	1336	1297	1226	1187	1317	1207	187	379	100	880	1	1	186991564	2132	-0.45	3.79	12	7.19	-2556.00	301.00	15557	20230331	-92.67	1127	20240222	1.15	5640	-79.79	20240115	1127	1.15	20240222	46650	-97.56	20230331	1127	1.15	20240222	0.00	N	016790	100	186 억		4530666	N	N	6954	N	00	N
48	20240222	100305	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	1157	-109	5	-8.61	10809311893	9132425	65.40	1229	1235	1153	1645	887	1266	1183.61	2.42	0	-260184	1407	1336	1297	1226	1187	1317	1207	187	379	100	880	1	1	186991564	2163	-0.45	3.84	12	4.88	-2556.00	301.00	15557	20230331	-92.56	1153	20240222	0.35	5640	-79.49	20240115	1153	0.35	20240222	46650	-97.52	20230331	1153	0.35	20240222	0.00	N	016790	100	186 억		4530666	N	N	6954	N	00	N
49	20240222	090308	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	1200	-66	5	-5.21	971297339	800797	5.73	1229	1235	1200	1645	887	1266	1212.84	2.42	0	80884	1407	1336	1297	1226	1187	1317	1207	187	379	100	880	1	1	186991564	2244	-0.47	3.99	12	0.43	-2556.00	301.00	15557	20230331	-92.29	1200	20240222	0.00	5640	-78.72	20240115	1200	0.00	20240222	46650	-97.43	20230331	1200	0.00	20240222	0.00	N	016790	100	186 억		4530666	N	N	6954	N	00	N
50	20240221	160305	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	1266	-98	5	-7.18	17615486156	13528350	128.48	1365	1368	1258	1773	955	1364	1302.26	3.39	0	-1340663	1412	1388	1361	1337	1310	1400	1349	187	409	100	950	1	1	186991564	2367	-0.50	4.21	12	7.23	-2556.00	301.00	15557	20230331	-91.86	1258	20240221	0.64	5640	-77.55	20240115	1258	0.64	20240221	46650	-97.29	20230331	1258	0.64	20240221	0.00	N	016790	100	186 억		6347598	N	N	6954	N	00	N
51	20240221	150303	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	1262	-102	5	-7.48	16831811775	12908301	122.59	1365	1368	1258	1773	955	1364	1303.95	3.39	0	-1380155	1412	1388	1361	1337	1310	1400	1349	187	409	100	950	1	1	186991564	2360	-0.49	4.19	12	6.90	-2556.00	301.00	15557	20230331	-91.89	1258	20240221	0.32	5640	-77.62	20240115	1258	0.32	20240221	46650	-97.29	20230331	1258	0.32	20240221	0.00	N	016790	100	186 억		6347598	N	N	8925	N	00	N
52	20240221	140305	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	1290	-74	5	-5.43	14683808753	11217732	106.53	1365	1368	1258	1773	955	1364	1308.98	3.39	0	-1427634	1412	1388	1361	1337	1310	1400	1349	187	409	100	950	1	1	186991564	2412	-0.50	4.29	12	6.00	-2556.00	301.00	15557	20230331	-91.71	1258	20240221	2.54	5640	-77.13	20240115	1258	2.54	20240221	46650	-97.23	20230331	1258	2.54	20240221	0.00	N	016790	100	186 억		6347598	N	N	8925	N	00	N
53	20240221	130305	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	1261	-103	5	-7.55	11684636738	8865790	84.20	1365	1368	1258	1773	955	1364	1317.94	3.39	0	-1138225	1412	1388	1361	1337	1310	1400	1349	187	409	100	950	1	1	186991564	2358	-0.49	4.19	12	4.74	-2556.00	301.00	15557	20230331	-91.89	1258	20240221	0.24	5640	-77.64	20240115	1258	0.24	20240221	46650	-97.30	20230331	1258	0.24	20240221	0.00	N	016790	100	186 억		6347598	N	N	8925	N	00	N
54	20240221	120305	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	1323	-41	5	-3.01	6878392795	5149683	48.91	1365	1368	1320	1773	955	1364	1335.69	3.39	0	-907698	1412	1388	1361	1337	1310	1400	1349	187	409	100	950	1	1	186991564	2474	-0.52	4.40	12	2.75	-2556.00	301.00	15557	20230331	-91.50	1320	20240221	0.23	5640	-76.54	20240115	1320	0.23	20240221	46650	-97.16	20230331	1320	0.23	20240221	0.00	N	016790	100	186 억		6347598	N	N	8925	N	00	N
55	20240221	110306	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	1333	-31	5	-2.27	4651705049	3471670	32.97	1365	1368	1331	1773	955	1364	1339.90	3.39	0	-623195	1412	1388	1361	1337	1310	1400	1349	187	409	100	950	1	1	186991564	2493	-0.52	4.43	12	1.86	-2556.00	301.00	15557	20230331	-91.43	1331	20240221	0.15	5640	-76.37	20240115	1331	0.15	20240221	46650	-97.14	20230331	1331	0.15	20240221	0.00	N	016790	100	186 억		6347598	N	N	8925	N	00	N
56	20240221	100304	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	1341	-23	5	-1.69	3039251670	2263744	21.50	1365	1368	1334	1773	955	1364	1342.57	3.39	0	-364108	1412	1388	1361	1337	1310	1400	1349	187	409	100	950	1	1	186991564	2508	-0.52	4.46	12	1.21	-2556.00	301.00	15557	20230331	-91.38	1334	20240221	0.52	5640	-76.22	20240115	1334	0.52	20240221	46650	-97.13	20230331	1334	0.52	20240221	0.00	N	016790	100	186 억		6347598	N	N	8925	N	00	N
57	20240221	090303	57	100.00	KSQ150		음식.담배	N	N	N	N		N	1349	-15	5	-1.10	307268714	226088	2.15	1365	1368	1348	1773	955	1364	1359.05	3.39	0	-103146	1412	1388	1361	1337	1310	1400	1349	187	409	100	950	1	1	186991564	2523	-0.53	4.48	12	0.12	-2556.00	301.00	15557	20230331	-91.33	1334	20240220	1.12	5640	-76.08	20240115	1334	1.12	20240220	46650	-97.11	20230331	1334	1.12	20240220	0.00	N	016790	100	186 억		6347598	N	N	8925	N	00	N
58	20240220	160301	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	1364	2	2	0.15	6761048300	4989228	120.16	1362	1385	1334	1770	954	1362	1355.11	1.92	0	-980	1404	1383	1372	1351	1340	1377	1345	187	408	100	950	1	1	186991564	2551	-0.53	4.53	12	2.67	-2556.00	301.00	15557	20230331	-91.23	1334	20240220	2.25	5640	-75.82	20240115	1334	2.25	20240220	46650	-97.08	20230331	1334	2.25	20240220	0.00	N	016790	100	186 억		3581335	N	N	8925	N	00	N
59	20240220	150303	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	1360	-2	5	-0.15	6211763833	4586303	110.45	1362	1385	1334	1770	954	1362	1354.41	1.92	0	44413	1404	1383	1372	1351	1340	1377	1345	187	408	100	950	1	1	186991564	2543	-0.53	4.52	12	2.45	-2556.00	301.00	15557	20230331	-91.26	1334	20240220	1.95	5640	-75.89	20240115	1334	1.95	20240220	46650	-97.08	20230331	1334	1.95	20240220	0.00	N	016790	100	186 억		3581335	N	N	3129	N	00	N
60	20240220	140303	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	1346	-16	5	-1.17	5367014387	3961395	95.40	1362	1385	1334	1770	954	1362	1354.83	1.92	0	97135	1404	1383	1372	1351	1340	1377	1345	187	408	100	950	1	1	186991564	2517	-0.53	4.47	12	2.12	-2556.00	301.00	15557	20230331	-91.35	1334	20240220	0.90	5640	-76.13	20240115	1334	0.90	20240220	46650	-97.11	20230331	1334	0.90	20240220	0.00	N	016790	100	186 억		3581335	N	N	3129	N	00	N
61	20240220	130303	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	1349	-13	5	-0.95	4716450146	3478083	83.76	1362	1385	1334	1770	954	1362	1356.05	1.92	0	109600	1404	1383	1372	1351	1340	1377	1345	187	408	100	950	1	1	186991564	2523	-0.53	4.48	12	1.86	-2556.00	301.00	15557	20230331	-91.33	1334	20240220	1.12	5640	-76.08	20240115	1334	1.12	20240220	46650	-97.11	20230331	1334	1.12	20240220	0.00	N	016790	100	186 억		3581335	N	N	3129	N	00	N
62	20240220	120302	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	1356	-6	5	-0.44	4288877415	3161956	76.15	1362	1385	1334	1770	954	1362	1356.40	1.92	0	108337	1404	1383	1372	1351	1340	1377	1345	187	408	100	950	1	1	186991564	2536	-0.53	4.50	12	1.69	-2556.00	301.00	15557	20230331	-91.28	1334	20240220	1.65	5640	-75.96	20240115	1334	1.65	20240220	46650	-97.09	20230331	1334	1.65	20240220	0.00	N	016790	100	186 억		3581335	N	N	3129	N	00	N
63	20240220	110301	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	1356	-6	5	-0.44	3732309061	2750920	66.25	1362	1385	1334	1770	954	1362	1356.75	1.92	0	132994	1404	1383	1372	1351	1340	1377	1345	187	408	100	950	1	1	186991564	2536	-0.53	4.50	12	1.47	-2556.00	301.00	15557	20230331	-91.28	1334	20240220	1.65	5640	-75.96	20240115	1334	1.65	20240220	46650	-97.09	20230331	1334	1.65	20240220	0.00	N	016790	100	186 억		3581335	N	N	3129	N	00	N
64	20240220	100251	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	1378	16	2	1.17	2882432452	2128018	51.25	1362	1385	1334	1770	954	1362	1354.51	1.92	0	167701	1404	1383	1372	1351	1340	1377	1345	187	408	100	950	1	1	186991564	2577	-0.54	4.58	12	1.14	-2556.00	301.00	15557	20230331	-91.14	1334	20240220	3.30	5640	-75.57	20240115	1334	3.30	20240220	46650	-97.05	20230331	1334	3.30	20240220	0.00	N	016790	100	186 억		3581335	N	N	3129	N	00	N
65	20240220	090304	57	100.00	KSQ150		음식.담배	N	N	N	N		N	1363	1	2	0.07	222346331	163447	3.94	1362	1365	1355	1770	954	1362	1360.34	1.92	0	-11584	1404	1383	1372	1351	1340	1377	1345	187	408	100	950	1	1	186991564	2549	-0.53	4.53	12	0.09	-2556.00	301.00	15557	20230331	-91.24	1351	20240131	0.89	5640	-75.83	20240115	1351	0.89	20240131	46650	-97.08	20230331	1351	0.89	20240131	0.00	N	016790	100	186 억		3581335	N	N	3129	N	00	N
66	20240219	160303	57	100.00	KSQ150		음식.담배	N	N	N	N		N	1362	-20	5	-1.45	5582680506	4062230	50.51	1382	1393	1361	1796	968	1382	1374.29	2.01	0	-190404	1452	1417	1388	1353	1324	1402	1338	187	414	100	960	1	1	186991564	2547	-0.53	4.52	12	2.17	-2556.00	301.00	15557	20230331	-91.25	1351	20240131	0.81	5640	-75.85	20240115	1351	0.81	20240131	46650	-97.08	20230331	1351	0.81	20240131	0.00	N	016790	100	186 억		3759318	N	N	3129	N	00	N
67	20240219	150304	57	100.00	KSQ150		음식.담배	N	N	N	N		N	1364	-18	5	-1.30	5235321829	3807312	47.34	1382	1393	1361	1796	968	1382	1375.06	2.01	0	-200108	1452	1417	1388	1353	1324	1402	1338	187	414	100	960	1	1	186991564	2551	-0.53	4.53	12	2.04	-2556.00	301.00	15557	20230331	-91.23	1351	20240131	0.96	5640	-75.82	20240115	1351	0.96	20240131	46650	-97.08	20230331	1351	0.96	20240131	0.00	N	016790	100	186 억		3759318	N	N	1579	N	00	N
68	20240219	140304	57	100.00	KSQ150		음식.담배	N	N	N	N		N	1366	-16	5	-1.16	4481637769	3254433	40.47	1382	1393	1364	1796	968	1382	1377.08	2.01	0	-214088	1452	1417	1388	1353	1324	1402	1338	187	414	100	960	1	1	186991564	2554	-0.53	4.54	12	1.74	-2556.00	301.00	15557	20230331	-91.22	1351	20240131	1.11	5640	-75.78	20240115	1351	1.11	20240131	46650	-97.07	20230331	1351	1.11	20240131	0.00	N	016790	100	186 억		3759318	N	N	1579	N	00	N
69	20240219	130305	57	100.00	KSQ150		음식.담배	N	N	N	N		N	1374	-8	5	-0.58	3555983868	2577961	32.06	1382	1393	1372	1796	968	1382	1379.37	2.01	0	-100285	1452	1417	1388	1353	1324	1402	1338	187	414	100	960	1	1	186991564	2569	-0.54	4.56	12	1.38	-2556.00	301.00	15557	20230331	-91.17	1351	20240131	1.70	5640	-75.64	20240115	1351	1.70	20240131	46650	-97.05	20230331	1351	1.70	20240131	0.00	N	016790	100	186 억		3759318	N	N	1579	N	00	N
70	20240219	120302	57	100.00	KSQ150		음식.담배	N	N	N	N		N	1377	-5	5	-0.36	2962594159	2146644	26.69	1382	1393	1372	1796	968	1382	1380.10	2.01	0	-34524	1452	1417	1388	1353	1324	1402	1338	187	414	100	960	1	1	186991564	2575	-0.54	4.57	12	1.15	-2556.00	301.00	15557	20230331	-91.15	1351	20240131	1.92	5640	-75.59	20240115	1351	1.92	20240131	46650	-97.05	20230331	1351	1.92	20240131	0.00	N	016790	100	186 억		3759318	N	N	1579	N	00	N
71	20240219	110302	57	100.00	KSQ150		음식.담배	N	N	N	N		N	1375	-7	5	-0.51	2440186527	1766766	21.97	1382	1393	1372	1796	968	1382	1381.16	2.01	0	-22703	1452	1417	1388	1353	1324	1402	1338	187	414	100	960	1	1	186991564	2571	-0.54	4.57	12	0.94	-2556.00	301.00	15557	20230331	-91.16	1351	20240131	1.78	5640	-75.62	20240115	1351	1.78	20240131	46650	-97.05	20230331	1351	1.78	20240131	0.00	N	016790	100	186 억		3759318	N	N	1579	N	00	N
72	20240219	100301	57	100.00	KSQ150		음식.담배	N	N	N	N		N	1384	2	2	0.14	1709158194	1237466	15.39	1382	1393	1372	1796	968	1382	1381.17	2.01	0	16239	1452	1417	1388	1353	1324	1402	1338	187	414	100	960	1	1	186991564	2588	-0.54	4.60	12	0.66	-2556.00	301.00	15557	20230331	-91.10	1351	20240131	2.44	5640	-75.46	20240115	1351	2.44	20240131	46650	-97.03	20230331	1351	2.44	20240131	0.00	N	016790	100	186 억		3759318	N	N	1579	N	00	N
73	20240219	090301	57	100.00	KSQ150		음식.담배	N	N	N	N		N	1380	-2	5	-0.14	212861597	154160	1.92	1382	1393	1372	1796	968	1382	1380.74	2.01	0	-21090	1452	1417	1388	1353	1324	1402	1338	187	414	100	960	1	1	186991564	2580	-0.54	4.58	12	0.08	-2556.00	301.00	15557	20230331	-91.13	1351	20240131	2.15	5640	-75.53	20240115	1351	2.15	20240131	46650	-97.04	20230331	1351	2.15	20240131	0.00	N	016790	100	186 억		3759318	N	N	1579	N	00	N
74	20240216	160300	57	100.00	KSQ150		음식.담배	N	N	N	N		N	1382	-19	5	-1.36	11040732097	7949709	102.34	1407	1423	1359	1821	981	1401	1388.83	2.07	0	-102969	1456	1428	1413	1385	1370	1421	1378	187	420	100	980	1	1	186991564	2584	-0.54	4.59	12	4.25	-2556.00	301.00	15557	20230331	-91.12	1351	20240131	2.29	5640	-75.50	20240115	1351	2.29	20240131	46650	-97.04	20230331	1351	2.29	20240131	0.00	N	016790	100	186 억		3868918	N	N	1579	N	00	N
75	20240216	150301	57	100.00	KSQ150		음식.담배	N	N	N	N		N	1387	-14	5	-1.00	10469251802	7536879	97.03	1407	1423	1359	1821	981	1401	1389.07	2.07	0	-119126	1456	1428	1413	1385	1370	1421	1378	187	420	100	980	1	1	186991564	2594	-0.54	4.61	12	4.03	-2556.00	301.00	15557	20230331	-91.08	1351	20240131	2.66	5640	-75.41	20240115	1351	2.66	20240131	46650	-97.03	20230331	1351	2.66	20240131	0.00	N	016790	100	186 억		3868918	N	N	6776	N	00	N
76	20240216	140303	57	100.00	KSQ150		음식.담배	N	N	N	N		N	1388	-13	5	-0.93	9811305940	7062973	90.92	1407	1423	1359	1821	981	1401	1389.12	2.07	0	-149376	1456	1428	1413	1385	1370	1421	1378	187	420	100	980	1	1	186991564	2595	-0.54	4.61	12	3.78	-2556.00	301.00	15557	20230331	-91.08	1351	20240131	2.74	5640	-75.39	20240115	1351	2.74	20240131	46650	-97.02	20230331	1351	2.74	20240131	0.00	N	016790	100	186 억		3868918	N	N	6776	N	00	N
77	20240216	130259	57	100.00	KSQ150		음식.담배	N	N	N	N		N	1385	-16	5	-1.14	9373504922	6747653	86.87	1407	1423	1359	1821	981	1401	1389.15	2.07	0	-163621	1456	1428	1413	1385	1370	1421	1378	187	420	100	980	1	1	186991564	2590	-0.54	4.60	12	3.61	-2556.00	301.00	15557	20230331	-91.10	1351	20240131	2.52	5640	-75.44	20240115	1351	2.52	20240131	46650	-97.03	20230331	1351	2.52	20240131	0.00	N	016790	100	186 억		3868918	N	N	6776	N	00	N
78	20240216	120302	57	100.00	KSQ150		음식.담배	N	N	N	N		N	1400	-1	5	-0.07	8438894137	6075329	78.21	1407	1423	1359	1821	981	1401	1389.04	2.07	0	-56167	1456	1428	1413	1385	1370	1421	1378	187	420	100	980	1	1	186991564	2618	-0.55	4.65	12	3.25	-2556.00	301.00	15557	20230331	-91.00	1351	20240131	3.63	5640	-75.18	20240115	1351	3.63	20240131	46650	-97.00	20230331	1351	3.63	20240131	0.00	N	016790	100	186 억		3868918	N	N	6776	N	00	N
79	20240216	110303	57	100.00	KSQ150		음식.담배	N	N	N	N		N	1400	-1	5	-0.07	7232034047	5214847	67.13	1407	1423	1359	1821	981	1401	1386.81	2.07	0	-139353	1456	1428	1413	1385	1370	1421	1378	187	420	100	980	1	1	186991564	2618	-0.55	4.65	12	2.79	-2556.00	301.00	15557	20230331	-91.00	1351	20240131	3.63	5640	-75.18	20240115	1351	3.63	20240131	46650	-97.00	20230331	1351	3.63	20240131	0.00	N	016790	100	186 억		3868918	N	N	6776	N	00	N
80	20240216	100301	57	100.00	KSQ150		음식.담배	N	N	N	N		N	1374	-27	5	-1.93	4391649182	3186374	41.02	1407	1408	1359	1821	981	1401	1378.26	2.07	0	-68238	1456	1428	1413	1385	1370	1421	1378	187	420	100	980	1	1	186991564	2569	-0.54	4.56	12	1.70	-2556.00	301.00	15557	20230331	-91.17	1351	20240131	1.70	5640	-75.64	20240115	1351	1.70	20240131	46650	-97.05	20230331	1351	1.70	20240131	0.00	N	016790	100	186 억		3868918	N	N	6776	N	00	N
81	20240216	090257	57	100.00	KSQ150		음식.담배	N	N	N	N		N	1394	-7	5	-0.50	398297758	284969	3.67	1407	1408	1389	1821	981	1401	1397.68	2.07	0	-138026	1456	1428	1413	1385	1370	1421	1378	187	420	100	980	1	1	186991564	2607	-0.55	4.63	12	0.15	-2556.00	301.00	15557	20230331	-91.04	1351	20240131	3.18	5640	-75.28	20240115	1351	3.18	20240131	46650	-97.01	20230331	1351	3.18	20240131	0.00	N	016790	100	186 억		3868918	N	N	6776	N	00	N
82	20240215	160300	57	100.00	KSQ150		음식.담배	N	N	N	N		N	1401	-26	5	-1.82	10833506714	7680824	75.40	1427	1441	1398	1855	999	1427	1410.49	2.00	0	79522	1505	1465	1424	1384	1343	1486	1405	187	428	100	990	1	1	186991564	2620	-0.55	4.65	12	4.11	-2556.00	301.00	15557	20230331	-90.99	1351	20240131	3.70	5640	-75.16	20240115	1351	3.70	20240131	46650	-97.00	20230331	1351	3.70	20240131	0.00	N	016790	100	186 억		3745710	N	N	6776	N	00	N
83	20240215	150301	57	100.00	KSQ150		음식.담배	N	N	N	N		N	1400	-27	5	-1.89	10050216513	7121380	69.91	1427	1441	1398	1855	999	1427	1411.27	2.00	0	150297	1505	1465	1424	1384	1343	1486	1405	187	428	100	990	1	1	186991564	2618	-0.55	4.65	12	3.81	-2556.00	301.00	15557	20230331	-91.00	1351	20240131	3.63	5640	-75.18	20240115	1351	3.63	20240131	46650	-97.00	20230331	1351	3.63	20240131	0.00	N	016790	100	186 억		3745710	N	N	7302	N	00	N
84	20240215	140259	57	100.00	KSQ150		음식.담배	N	N	N	N		N	1406	-21	5	-1.47	8072206572	5710699	56.06	1427	1441	1400	1855	999	1427	1413.52	2.00	0	181337	1505	1465	1424	1384	1343	1486	1405	187	428	100	990	1	1	186991564	2629	-0.55	4.67	12	3.05	-2556.00	301.00	15557	20230331	-90.96	1351	20240131	4.07	5640	-75.07	20240115	1351	4.07	20240131	46650	-96.99	20230331	1351	4.07	20240131	0.00	N	016790	100	186 억		3745710	N	N	7302	N	00	N
85	20240215	130259	57	100.00	KSQ150		음식.담배	N	N	N	N		N	1410	-17	5	-1.19	7050103566	4984450	48.93	1427	1441	1400	1855	999	1427	1414.42	2.00	0	317125	1505	1465	1424	1384	1343	1486	1405	187	428	100	990	1	1	186991564	2637	-0.55	4.68	12	2.67	-2556.00	301.00	15557	20230331	-90.94	1351	20240131	4.37	5640	-75.00	20240115	1351	4.37	20240131	46650	-96.98	20230331	1351	4.37	20240131	0.00	N	016790	100	186 억		3745710	N	N	7302	N	00	N
86	20240215	120300	57	100.00	KSQ150		음식.담배	N	N	N	N		N	1416	-11	5	-0.77	6338307504	4479819	43.98	1427	1441	1400	1855	999	1427	1414.86	2.00	0	299158	1505	1465	1424	1384	1343	1486	1405	187	428	100	990	1	1	186991564	2648	-0.55	4.70	12	2.40	-2556.00	301.00	15557	20230331	-90.90	1351	20240131	4.81	5640	-74.89	20240115	1351	4.81	20240131	46650	-96.96	20230331	1351	4.81	20240131	0.00	N	016790	100	186 억		3745710	N	N	7302	N	00	N
87	20240215	110258	57	100.00	KSQ150		음식.담배	N	N	N	N		N	1410	-17	5	-1.19	5663178737	4002731	39.29	1427	1441	1400	1855	999	1427	1414.83	2.00	0	263964	1505	1465	1424	1384	1343	1486	1405	187	428	100	990	1	1	186991564	2637	-0.55	4.68	12	2.14	-2556.00	301.00	15557	20230331	-90.94	1351	20240131	4.37	5640	-75.00	20240115	1351	4.37	20240131	46650	-96.98	20230331	1351	4.37	20240131	0.00	N	016790	100	186 억		3745710	N	N	7302	N	00	N
88	20240215	100259	57	100.00	KSQ150		음식.담배	N	N	N	N		N	1423	-4	5	-0.28	3694333661	2607854	25.60	1427	1441	1400	1855	999	1427	1416.62	2.00	0	257583	1505	1465	1424	1384	1343	1486	1405	187	428	100	990	1	1	186991564	2661	-0.56	4.73	12	1.39	-2556.00	301.00	15557	20230331	-90.85	1351	20240131	5.33	5640	-74.77	20240115	1351	5.33	20240131	46650	-96.95	20230331	1351	5.33	20240131	0.00	N	016790	100	186 억		3745710	N	N	7302	N	00	N
89	20240215	090257	57	100.00	KSQ150		음식.담배	N	N	N	N		N	1409	-18	5	-1.26	480180324	338912	3.33	1427	1430	1406	1855	999	1427	1416.83	2.00	0	-26023	1505	1465	1424	1384	1343	1486	1405	187	428	100	990	1	1	186991564	2635	-0.55	4.68	12	0.18	-2556.00	301.00	15557	20230331	-90.94	1351	20240131	4.29	5640	-75.02	20240115	1351	4.29	20240131	46650	-96.98	20230331	1351	4.29	20240131	0.00	N	016790	100	186 억		3745710	N	N	7302	N	00	N
90	20240214	160256	57	100.00	KSQ150		음식.담배	N	N	N	N		N	1427	9	2	0.63	14339001126	10058389	62.63	1418	1464	1383	1843	993	1418	1425.58	1.84	0	193802	1586	1501	1452	1367	1318	1477	1343	187	425	100	990	1	1	186991564	2668	-0.56	4.74	12	5.38	-2556.00	301.00	15557	20230331	-90.83	1351	20240131	5.63	5640	-74.70	20240115	1351	5.63	20240131	46650	-96.94	20230331	1351	5.63	20240131	0.00	N	016790	100	186 억		3431571	N	N	7302	N	00	N
91	20240214	150257	57	100.00	KSQ150		음식.담배	N	N	N	N		N	1422	4	2	0.28	13877595531	9734034	60.61	1418	1464	1383	1843	993	1418	1425.68	1.84	0	209559	1586	1501	1452	1367	1318	1477	1343	187	425	100	990	1	1	186991564	2659	-0.56	4.72	12	5.21	-2556.00	301.00	15557	20230331	-90.86	1351	20240131	5.26	5640	-74.79	20240115	1351	5.26	20240131	46650	-96.95	20230331	1351	5.26	20240131	0.00	N	016790	100	186 억		3431571	N	N	3349	N	00	N
92	20240214	140256	57	100.00	KSQ150		음식.담배	N	N	N	N		N	1437	19	2	1.34	12181987600	8543561	53.20	1418	1464	1383	1843	993	1418	1425.87	1.84	0	310949	1586	1501	1452	1367	1318	1477	1343	187	425	100	990	1	1	186991564	2687	-0.56	4.77	12	4.57	-2556.00	301.00	15557	20230331	-90.76	1351	20240131	6.37	5640	-74.52	20240115	1351	6.37	20240131	46650	-96.92	20230331	1351	6.37	20240131	0.00	N	016790	100	186 억		3431571	N	N	3349	N	00	N
93	20240214	130259	57	100.00	KSQ150		음식.담배	N	N	N	N		N	1434	16	2	1.13	10200794059	7174916	44.67	1418	1464	1383	1843	993	1418	1421.73	1.84	0	242185	1586	1501	1452	1367	1318	1477	1343	187	425	100	990	1	1	186991564	2681	-0.56	4.76	12	3.84	-2556.00	301.00	15557	20230331	-90.78	1351	20240131	6.14	5640	-74.57	20240115	1351	6.14	20240131	46650	-96.93	20230331	1351	6.14	20240131	0.00	N	016790	100	186 억		3431571	N	N	3349	N	00	N
94	20240214	120256	57	100.00	KSQ150		음식.담배	N	N	N	N		N	1427	9	2	0.63	8974862257	6320317	39.35	1418	1464	1383	1843	993	1418	1420.00	1.84	0	110354	1586	1501	1452	1367	1318	1477	1343	187	425	100	990	1	1	186991564	2668	-0.56	4.74	12	3.38	-2556.00	301.00	15557	20230331	-90.83	1351	20240131	5.63	5640	-74.70	20240115	1351	5.63	20240131	46650	-96.94	20230331	1351	5.63	20240131	0.00	N	016790	100	186 억		3431571	N	N	3349	N	00	N
95	20240214	110258	57	100.00	KSQ150		음식.담배	N	N	N	N		N	1420	2	2	0.14	8074880657	5689356	35.42	1418	1464	1383	1843	993	1418	1419.30	1.84	0	18402	1586	1501	1452	1367	1318	1477	1343	187	425	100	990	1	1	186991564	2655	-0.56	4.72	12	3.04	-2556.00	301.00	15557	20230331	-90.87	1351	20240131	5.11	5640	-74.82	20240115	1351	5.11	20240131	46650	-96.96	20230331	1351	5.11	20240131	0.00	N	016790	100	186 억		3431571	N	N	3349	N	00	N
96	20240214	090253	57	100.00	KSQ150		음식.담배	N	N	N	N		N	1424	6	2	0.42	405951282	287266	1.79	1418	1424	1401	1843	993	1418	1413.06	1.84	0	40773	1586	1501	1452	1367	1318	1477	1343	187	425	100	990	1	1	186991564	2663	-0.56	4.73	12	0.15	-2556.00	301.00	15557	20230331	-90.85	1351	20240131	5.40	5640	-74.75	20240115	1351	5.40	20240131	46650	-96.95	20230331	1351	5.40	20240131	0.00	N	016790	100	186 억		3431571	N	N	3349	N	00	N
97	20240213	160253	57	100.00	KSQ150		음식.담배	N	N	N	N		N	1418	-82	5	-5.47	22825868659	15846525	75.36	1510	1537	1403	1950	1050	1500	1440.38	3.34	0	67980	1678	1588	1537	1447	1396	1563	1422	187	450	100	1050	1	1	186991564	2652	-0.55	4.71	12	8.47	-2556.00	301.00	15557	20230331	-90.89	1351	20240131	4.96	5640	-74.86	20240115	1351	4.96	20240131	46650	-96.96	20230331	1351	4.96	20240131	0.00	N	016790	100	186 억		6248924	N	N	3349	N	00	N
98	20240213	150250	57	100.00	KSQ150		음식.담배	N	N	N	N		N	1418	-82	5	-5.47	21832155319	15145376	72.02	1510	1537	1403	1950	1050	1500	1441.43	3.34	0	22611	1678	1588	1537	1447	1396	1563	1422	187	450	100	1050	1	1	186991564	2652	-0.55	4.71	12	8.10	-2556.00	301.00	15557	20230331	-90.89	1351	20240131	4.96	5640	-74.86	20240115	1351	4.96	20240131	46650	-96.96	20230331	1351	4.96	20240131	0.00	N	016790	100	186 억		6248924	N	N	894	N	00	N
99	20240213	140258	57	100.00	KSQ150		음식.담배	N	N	N	N		N	1422	-78	5	-5.20	20315461294	14076617	66.94	1510	1537	1403	1950	1050	1500	1443.13	3.34	0	73690	1678	1588	1537	1447	1396	1563	1422	187	450	100	1050	1	1	186991564	2659	-0.56	4.72	12	7.53	-2556.00	301.00	15557	20230331	-90.86	1351	20240131	5.26	5640	-74.79	20240115	1351	5.26	20240131	46650	-96.95	20230331	1351	5.26	20240131	0.00	N	016790	100	186 억		6248924	N	N	894	N	00	N
100	20240213	130255	57	100.00	KSQ150		음식.담배	N	N	N	N		N	1426	-74	5	-4.93	18723730334	12955842	61.61	1510	1537	1403	1950	1050	1500	1445.11	3.34	0	142502	1678	1588	1537	1447	1396	1563	1422	187	450	100	1050	1	1	186991564	2666	-0.56	4.74	12	6.93	-2556.00	301.00	15557	20230331	-90.83	1351	20240131	5.55	5640	-74.72	20240115	1351	5.55	20240131	46650	-96.94	20230331	1351	5.55	20240131	0.00	N	016790	100	186 억		6248924	N	N	894	N	00	N
101	20240213	120256	57	100.00	KSQ150		음식.담배	N	N	N	N		N	1425	-75	5	-5.00	17123646168	11834421	56.28	1510	1537	1403	1950	1050	1500	1446.85	3.34	0	120455	1678	1588	1537	1447	1396	1563	1422	187	450	100	1050	1	1	186991564	2665	-0.56	4.73	12	6.33	-2556.00	301.00	15557	20230331	-90.84	1351	20240131	5.48	5640	-74.73	20240115	1351	5.48	20240131	46650	-96.95	20230331	1351	5.48	20240131	0.00	N	016790	100	186 억		6248924	N	N	894	N	00	N
102	20240213	110256	57	100.00	KSQ150		음식.담배	N	N	N	N		N	1423	-77	5	-5.13	14860006514	10241271	48.70	1510	1537	1403	1950	1050	1500	1450.90	3.34	0	289250	1678	1588	1537	1447	1396	1563	1422	187	450	100	1050	1	1	186991564	2661	-0.56	4.73	12	5.48	-2556.00	301.00	15557	20230331	-90.85	1351	20240131	5.33	5640	-74.77	20240115	1351	5.33	20240131	46650	-96.95	20230331	1351	5.33	20240131	0.00	N	016790	100	186 억		6248924	N	N	894	N	00	N
103	20240213	100236	57	100.00	KSQ150		음식.담배	N	N	N	N		N	1451	-49	5	-3.27	11988004051	8231176	39.14	1510	1537	1403	1950	1050	1500	1456.31	3.34	0	425500	1678	1588	1537	1447	1396	1563	1422	187	450	100	1050	1	1	186991564	2713	-0.57	4.82	12	4.40	-2556.00	301.00	15557	20230331	-90.67	1351	20240131	7.40	5640	-74.27	20240115	1351	7.40	20240131	46650	-96.89	20230331	1351	7.40	20240131	0.00	N	016790	100	186 억		6248924	N	N	894	N	00	N