KissMeData/267980/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	161031	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	43150	-650	5	-1.48	183180550	4228	82.97	43750	43750	42850	56900	30700	43800	43325.83	11.94	0	-715	44800	44300	43550	43050	42300	44550	43300	39	13100	500	32410	50	1	7843638	3385	23.51	0.63	12	0.05	1835.00	69019.00	56200	20221227	-23.22	38250	20230726	12.81	53800	-19.80	20230102	38250	12.81	20230726	56200	-23.22	20221227	38250	12.81	20230726	0.22	Y	267980	500	39 억		936531	N	N	772	N	00	N
3	20230927	151044	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	43600	-200	5	-0.46	168009300	3878	76.10	43750	43750	42850	56900	30700	43800	43323.70	11.94	0	-613	44800	44300	43550	43050	42300	44550	43300	39	13100	500	32410	50	1	7843638	3420	23.76	0.63	12	0.05	1835.00	69019.00	56200	20221227	-22.42	38250	20230726	13.99	53800	-18.96	20230102	38250	13.99	20230726	56200	-22.42	20221227	38250	13.99	20230726	0.22	Y	267980	500	39 억		936531	N	N	864	N	00	N
4	20230927	141044	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	43500	-300	5	-0.68	126827750	2932	57.54	43750	43750	42850	56900	30700	43800	43256.39	11.94	0	-560	44800	44300	43550	43050	42300	44550	43300	39	13100	500	32410	50	1	7843638	3412	23.71	0.63	12	0.04	1835.00	69019.00	56200	20221227	-22.60	38250	20230726	13.73	53800	-19.14	20230102	38250	13.73	20230726	56200	-22.60	20221227	38250	13.73	20230726	0.22	Y	267980	500	39 억		936531	N	N	864	N	00	N
5	20230927	131029	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	43150	-650	5	-1.48	104488500	2416	47.41	43750	43750	42850	56900	30700	43800	43248.55	11.94	0	-464	44800	44300	43550	43050	42300	44550	43300	39	13100	500	32410	50	1	7843638	3385	23.51	0.63	12	0.03	1835.00	69019.00	56200	20221227	-23.22	38250	20230726	12.81	53800	-19.80	20230102	38250	12.81	20230726	56200	-23.22	20221227	38250	12.81	20230726	0.22	Y	267980	500	39 억		936531	N	N	864	N	00	N
6	20230927	121028	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	42950	-850	5	-1.94	89234150	2063	40.48	43750	43750	42850	56900	30700	43800	43254.56	11.94	0	-259	44800	44300	43550	43050	42300	44550	43300	39	13100	500	32410	50	1	7843638	3369	23.41	0.62	12	0.03	1835.00	69019.00	56200	20221227	-23.58	38250	20230726	12.29	53800	-20.17	20230102	38250	12.29	20230726	56200	-23.58	20221227	38250	12.29	20230726	0.22	Y	267980	500	39 억		936531	N	N	864	N	00	N
7	20230927	111038	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	43050	-750	5	-1.71	66056050	1524	29.91	43750	43750	43000	56900	30700	43800	43343.86	11.94	0	-248	44800	44300	43550	43050	42300	44550	43300	39	13100	500	32410	50	1	7843638	3377	23.46	0.62	12	0.02	1835.00	69019.00	56200	20221227	-23.40	38250	20230726	12.55	53800	-19.98	20230102	38250	12.55	20230726	56200	-23.40	20221227	38250	12.55	20230726	0.22	Y	267980	500	39 억		936531	N	N	864	N	00	N
8	20230927	101031	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	43600	-200	5	-0.46	45472950	1050	20.60	43750	43750	43000	56900	30700	43800	43307.57	11.94	0	-155	44800	44300	43550	43050	42300	44550	43300	39	13100	500	32410	50	1	7843638	3420	23.76	0.63	12	0.01	1835.00	69019.00	56200	20221227	-22.42	38250	20230726	13.99	53800	-18.96	20230102	38250	13.99	20230726	56200	-22.42	20221227	38250	13.99	20230726	0.22	Y	267980	500	39 억		936531	N	N	864	N	00	N
9	20230927	091050	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	43100	-700	5	-1.60	20541000	475	9.32	43750	43750	43000	56900	30700	43800	43244.21	11.94	0	-84	44800	44300	43550	43050	42300	44550	43300	39	13100	500	32410	50	1	7843638	3381	23.49	0.62	12	0.01	1835.00	69019.00	56200	20221227	-23.31	38250	20230726	12.68	53800	-19.89	20230102	38250	12.68	20230726	56200	-23.31	20221227	38250	12.68	20230726	0.22	Y	267980	500	39 억		936531	N	N	864	N	00	N
10	20230926	161029	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	43800	450	2	1.04	221322800	5096	115.69	43700	44050	42800	56300	30350	43350	43430.40	11.95	0	-237	44283	43816	43233	42766	42183	43525	42475	39	12950	500	32070	50	1	7843638	3436	23.87	0.63	12	0.06	1835.00	69019.00	56200	20221227	-22.06	38250	20230726	14.51	53800	-18.59	20230102	38250	14.51	20230726	56200	-22.06	20221227	38250	14.51	20230726	0.22	Y	267980	500	39 억		937013	N	N	864	N	00	N
11	20230926	151028	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	43650	300	2	0.69	181405050	4182	94.94	43700	44050	42800	56300	30350	43350	43377.58	11.95	0	-70	44283	43816	43233	42766	42183	43525	42475	39	12950	500	32070	50	1	7843638	3424	23.79	0.63	12	0.05	1835.00	69019.00	56200	20221227	-22.33	38250	20230726	14.12	53800	-18.87	20230102	38250	14.12	20230726	56200	-22.33	20221227	38250	14.12	20230726	0.22	Y	267980	500	39 억		937013	N	N	866	N	00	N
12	20230926	141021	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	43350	0	3	0.00	153281100	3534	80.23	43700	44050	42800	56300	30350	43350	43373.26	11.95	0	100	44283	43816	43233	42766	42183	43525	42475	39	12950	500	32070	50	1	7843638	3400	23.62	0.63	12	0.05	1835.00	69019.00	56200	20221227	-22.86	38250	20230726	13.33	53800	-19.42	20230102	38250	13.33	20230726	56200	-22.86	20221227	38250	13.33	20230726	0.22	Y	267980	500	39 억		937013	N	N	866	N	00	N
13	20230926	131026	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	43750	400	2	0.92	133434700	3079	69.90	43700	44050	42800	56300	30350	43350	43337.03	11.95	0	169	44283	43816	43233	42766	42183	43525	42475	39	12950	500	32070	50	1	7843638	3432	23.84	0.63	12	0.04	1835.00	69019.00	56200	20221227	-22.15	38250	20230726	14.38	53800	-18.68	20230102	38250	14.38	20230726	56200	-22.15	20221227	38250	14.38	20230726	0.22	Y	267980	500	39 억		937013	N	N	866	N	00	N
14	20230926	121033	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	43700	350	2	0.81	114710450	2651	60.18	43700	44050	42800	56300	30350	43350	43270.63	11.95	0	365	44283	43816	43233	42766	42183	43525	42475	39	12950	500	32070	50	1	7843638	3428	23.81	0.63	12	0.03	1835.00	69019.00	56200	20221227	-22.24	38250	20230726	14.25	53800	-18.77	20230102	38250	14.25	20230726	56200	-22.24	20221227	38250	14.25	20230726	0.22	Y	267980	500	39 억		937013	N	N	866	N	00	N
15	20230926	111026	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	43350	0	3	0.00	98892750	2288	51.94	43700	44050	42800	56300	30350	43350	43222.36	11.95	0	504	44283	43816	43233	42766	42183	43525	42475	39	12950	500	32070	50	1	7843638	3400	23.62	0.63	12	0.03	1835.00	69019.00	56200	20221227	-22.86	38250	20230726	13.33	53800	-19.42	20230102	38250	13.33	20230726	56200	-22.86	20221227	38250	13.33	20230726	0.22	Y	267980	500	39 억		937013	N	N	866	N	00	N
16	20230926	101027	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	43250	-100	5	-0.23	83220350	1927	43.75	43700	44050	42800	56300	30350	43350	43186.48	11.95	0	526	44283	43816	43233	42766	42183	43525	42475	39	12950	500	32070	50	1	7843638	3392	23.57	0.63	12	0.02	1835.00	69019.00	56200	20221227	-23.04	38250	20230726	13.07	53800	-19.61	20230102	38250	13.07	20230726	56200	-23.04	20221227	38250	13.07	20230726	0.22	Y	267980	500	39 억		937013	N	N	866	N	00	N
17	20230926	091028	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	42800	-550	5	-1.27	18431350	427	9.69	43700	43750	42800	56300	30350	43350	43164.75	11.95	0	-16	44283	43816	43233	42766	42183	43525	42475	39	12950	500	32070	50	1	7843638	3357	23.32	0.62	12	0.01	1835.00	69019.00	56200	20221227	-23.84	38250	20230726	11.90	53800	-20.45	20230102	38250	11.90	20230726	56200	-23.84	20221227	38250	11.90	20230726	0.22	Y	267980	500	39 억		937013	N	N	866	N	00	N
18	20230925	161029	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	43350	-100	5	-0.23	190858550	4405	66.90	43500	43700	42650	56400	30450	43450	43327.71	11.96	0	-348	44683	44066	43083	42466	41483	44375	42775	39	12950	500	32150	50	1	7843638	3400	23.62	0.63	12	0.06	1835.00	69019.00	56200	20221227	-22.86	38250	20230726	13.33	53800	-19.42	20230102	38250	13.33	20230726	56200	-22.86	20221227	38250	13.33	20230726	0.22	Y	267980	500	39 억		938010	N	N	866	N	00	N
19	20230925	151032	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	43650	200	2	0.46	160821650	3715	56.42	43500	43650	42650	56400	30450	43450	43289.81	11.96	0	-109	44683	44066	43083	42466	41483	44375	42775	39	12950	500	32150	50	1	7843638	3424	23.79	0.63	12	0.05	1835.00	69019.00	56200	20221227	-22.33	38250	20230726	14.12	53800	-18.87	20230102	38250	14.12	20230726	56200	-22.33	20221227	38250	14.12	20230726	0.22	Y	267980	500	39 억		938010	N	N	1437	N	00	N
20	20230925	141014	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	43300	-150	5	-0.35	112513600	2604	39.55	43500	43600	42650	56400	30450	43450	43207.99	11.96	0	149	44683	44066	43083	42466	41483	44375	42775	39	12950	500	32150	50	1	7843638	3396	23.60	0.63	12	0.03	1835.00	69019.00	56200	20221227	-22.95	38250	20230726	13.20	53800	-19.52	20230102	38250	13.20	20230726	56200	-22.95	20221227	38250	13.20	20230726	0.22	Y	267980	500	39 억		938010	N	N	1437	N	00	N
21	20230925	131020	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	43250	-200	5	-0.46	94994300	2200	33.41	43500	43600	42650	56400	30450	43450	43179.23	11.96	0	135	44683	44066	43083	42466	41483	44375	42775	39	12950	500	32150	50	1	7843638	3392	23.57	0.63	12	0.03	1835.00	69019.00	56200	20221227	-23.04	38250	20230726	13.07	53800	-19.61	20230102	38250	13.07	20230726	56200	-23.04	20221227	38250	13.07	20230726	0.22	Y	267980	500	39 억		938010	N	N	1437	N	00	N
22	20230925	121025	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	43350	-100	5	-0.23	85333150	1977	30.03	43500	43600	42650	56400	30450	43450	43162.95	11.96	0	62	44683	44066	43083	42466	41483	44375	42775	39	12950	500	32150	50	1	7843638	3400	23.62	0.63	12	0.03	1835.00	69019.00	56200	20221227	-22.86	38250	20230726	13.33	53800	-19.42	20230102	38250	13.33	20230726	56200	-22.86	20221227	38250	13.33	20230726	0.22	Y	267980	500	39 억		938010	N	N	1437	N	00	N
23	20230925	111020	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	43150	-300	5	-0.69	55525700	1290	19.59	43500	43500	42650	56400	30450	43450	43043.18	11.96	0	23	44683	44066	43083	42466	41483	44375	42775	39	12950	500	32150	50	1	7843638	3385	23.51	0.63	12	0.02	1835.00	69019.00	56200	20221227	-23.22	38250	20230726	12.81	53800	-19.80	20230102	38250	12.81	20230726	56200	-23.22	20221227	38250	12.81	20230726	0.22	Y	267980	500	39 억		938010	N	N	1437	N	00	N
24	20230925	101024	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	43050	-400	5	-0.92	35059000	815	12.38	43500	43500	42700	56400	30450	43450	43017.18	11.96	0	134	44683	44066	43083	42466	41483	44375	42775	39	12950	500	32150	50	1	7843638	3377	23.46	0.62	12	0.01	1835.00	69019.00	56200	20221227	-23.40	38250	20230726	12.55	53800	-19.98	20230102	38250	12.55	20230726	56200	-23.40	20221227	38250	12.55	20230726	0.22	Y	267980	500	39 억		938010	N	N	1437	N	00	N
25	20230925	091019	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	43250	-200	5	-0.46	3379900	78	1.18	43500	43500	43000	56400	30450	43450	43332.05	11.96	0	-45	44683	44066	43083	42466	41483	44375	42775	39	12950	500	32150	50	1	7843638	3392	23.57	0.63	12	0.00	1835.00	69019.00	56200	20221227	-23.04	38250	20230726	13.07	53800	-19.61	20230102	38250	13.07	20230726	56200	-23.04	20221227	38250	13.07	20230726	0.22	Y	267980	500	39 억		938010	N	N	1437	N	00	N
26	20230922	161059	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	43450	650	2	1.52	282795450	6572	140.97	42800	43700	42100	55600	30000	42800	43030.16	11.98	0	-1551	44333	43566	42833	42066	41333	43200	41700	39	12800	500	31670	50	1	7843638	3408	23.68	0.63	12	0.08	1835.00	69019.00	56200	20221227	-22.69	38250	20230726	13.59	53800	-19.24	20230102	38250	13.59	20230726	56200	-22.69	20221227	38250	13.59	20230726	0.22	Y	267980	500	39 억		939835	N	N	1437	N	00	N
27	20230922	151052	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	43350	550	2	1.29	267222900	6213	133.27	42800	43700	42100	55600	30000	42800	43010.28	11.98	0	-1453	44333	43566	42833	42066	41333	43200	41700	39	12800	500	31670	50	1	7843638	3400	23.62	0.63	12	0.08	1835.00	69019.00	56200	20221227	-22.86	38250	20230726	13.33	53800	-19.42	20230102	38250	13.33	20230726	56200	-22.86	20221227	38250	13.33	20230726	0.22	Y	267980	500	39 억		939835	N	N	1427	N	00	N
28	20230922	141050	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	43250	450	2	1.05	221019750	5144	110.34	42800	43700	42100	55600	30000	42800	42966.51	11.98	0	-927	44333	43566	42833	42066	41333	43200	41700	39	12800	500	31670	50	1	7843638	3392	23.57	0.63	12	0.07	1835.00	69019.00	56200	20221227	-23.04	38250	20230726	13.07	53800	-19.61	20230102	38250	13.07	20230726	56200	-23.04	20221227	38250	13.07	20230726	0.22	Y	267980	500	39 억		939835	N	N	1427	N	00	N
29	20230922	130945	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	43300	500	2	1.17	196373600	4573	98.09	42800	43700	42100	55600	30000	42800	42941.96	11.98	0	-728	44333	43566	42833	42066	41333	43200	41700	39	12800	500	31670	50	1	7843638	3396	23.60	0.63	12	0.06	1835.00	69019.00	56200	20221227	-22.95	38250	20230726	13.20	53800	-19.52	20230102	38250	13.20	20230726	56200	-22.95	20221227	38250	13.20	20230726	0.22	Y	267980	500	39 억		939835	N	N	1427	N	00	N
30	20230922	120943	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	43000	200	2	0.47	154464700	3603	77.28	42800	43700	42100	55600	30000	42800	42871.14	11.98	0	-466	44333	43566	42833	42066	41333	43200	41700	39	12800	500	31670	50	1	7843638	3373	23.43	0.62	12	0.05	1835.00	69019.00	56200	20221227	-23.49	38250	20230726	12.42	53800	-20.07	20230102	38250	12.42	20230726	56200	-23.49	20221227	38250	12.42	20230726	0.22	Y	267980	500	39 억		939835	N	N	1427	N	00	N
31	20230922	110938	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	43500	700	2	1.64	134217700	3135	67.25	42800	43700	42100	55600	30000	42800	42812.66	11.98	0	-284	44333	43566	42833	42066	41333	43200	41700	39	12800	500	31670	50	1	7843638	3412	23.71	0.63	12	0.04	1835.00	69019.00	56200	20221227	-22.60	38250	20230726	13.73	53800	-19.14	20230102	38250	13.73	20230726	56200	-22.60	20221227	38250	13.73	20230726	0.22	Y	267980	500	39 억		939835	N	N	1427	N	00	N
32	20230922	100938	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	42950	150	2	0.35	66220450	1560	33.46	42800	43000	42100	55600	30000	42800	42449.01	11.98	0	-393	44333	43566	42833	42066	41333	43200	41700	39	12800	500	31670	50	1	7843638	3369	23.41	0.62	12	0.02	1835.00	69019.00	56200	20221227	-23.58	38250	20230726	12.29	53800	-20.17	20230102	38250	12.29	20230726	56200	-23.58	20221227	38250	12.29	20230726	0.22	Y	267980	500	39 억		939835	N	N	1427	N	00	N
33	20230922	090935	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	42450	-350	5	-0.82	11489600	270	5.79	42800	42900	42200	55600	30000	42800	42554.07	11.98	0	-153	44333	43566	42833	42066	41333	43200	41700	39	12800	500	31670	50	1	7843638	3330	23.13	0.62	12	0.00	1835.00	69019.00	56200	20221227	-24.47	38250	20230726	10.98	53800	-21.10	20230102	38250	10.98	20230726	56200	-24.47	20221227	38250	10.98	20230726	0.22	Y	267980	500	39 억		939835	N	N	1427	N	00	N
34	20230921	160938	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	42800	-650	5	-1.50	194084050	4543	122.68	43600	43600	42100	56400	30450	43450	42721.46	11.98	0	7	43916	43682	43366	43132	42816	43525	42975	39	12950	500	32150	50	1	7843638	3357	23.32	0.62	12	0.06	1835.00	69019.00	56200	20221227	-23.84	38250	20230726	11.90	53800	-20.45	20230102	38250	11.90	20230726	56200	-23.84	20221227	38250	11.90	20230726	0.22	Y	267980	500	39 억		939519	N	N	1427	N	00	N
35	20230921	150926	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	42600	-850	5	-1.96	165995000	3885	104.91	43600	43600	42100	56400	30450	43450	42727.16	11.98	0	-132	43916	43682	43366	43132	42816	43525	42975	39	12950	500	32150	50	1	7843638	3341	23.22	0.62	12	0.05	1835.00	69019.00	56200	20221227	-24.20	38250	20230726	11.37	53800	-20.82	20230102	38250	11.37	20230726	56200	-24.20	20221227	38250	11.37	20230726	0.22	Y	267980	500	39 억		939519	N	N	973	N	00	N
36	20230921	140933	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	42550	-900	5	-2.07	136978100	3203	86.50	43600	43600	42100	56400	30450	43450	42765.56	11.98	0	162	43916	43682	43366	43132	42816	43525	42975	39	12950	500	32150	50	1	7843638	3337	23.19	0.62	12	0.04	1835.00	69019.00	56200	20221227	-24.29	38250	20230726	11.24	53800	-20.91	20230102	38250	11.24	20230726	56200	-24.29	20221227	38250	11.24	20230726	0.22	Y	267980	500	39 억		939519	N	N	973	N	00	N
37	20230921	130930	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	42750	-700	5	-1.61	111055850	2594	70.05	43600	43600	42100	56400	30450	43450	42812.59	11.98	0	307	43916	43682	43366	43132	42816	43525	42975	39	12950	500	32150	50	1	7843638	3353	23.30	0.62	12	0.03	1835.00	69019.00	56200	20221227	-23.93	38250	20230726	11.76	53800	-20.54	20230102	38250	11.76	20230726	56200	-23.93	20221227	38250	11.76	20230726	0.22	Y	267980	500	39 억		939519	N	N	973	N	00	N
38	20230921	120922	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	42950	-500	5	-1.15	99466450	2323	62.73	43600	43600	42100	56400	30450	43450	42818.10	11.98	0	255	43916	43682	43366	43132	42816	43525	42975	39	12950	500	32150	50	1	7843638	3369	23.41	0.62	12	0.03	1835.00	69019.00	56200	20221227	-23.58	38250	20230726	12.29	53800	-20.17	20230102	38250	12.29	20230726	56200	-23.58	20221227	38250	12.29	20230726	0.22	Y	267980	500	39 억		939519	N	N	973	N	00	N
39	20230921	110943	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	42800	-650	5	-1.50	93596700	2186	59.03	43600	43600	42100	56400	30450	43450	42816.42	11.98	0	331	43916	43682	43366	43132	42816	43525	42975	39	12950	500	32150	50	1	7843638	3357	23.32	0.62	12	0.03	1835.00	69019.00	56200	20221227	-23.84	38250	20230726	11.90	53800	-20.45	20230102	38250	11.90	20230726	56200	-23.84	20221227	38250	11.90	20230726	0.22	Y	267980	500	39 억		939519	N	N	973	N	00	N
40	20230921	100922	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	42850	-600	5	-1.38	66860250	1561	42.16	43600	43600	42100	56400	30450	43450	42831.68	11.98	0	438	43916	43682	43366	43132	42816	43525	42975	39	12950	500	32150	50	1	7843638	3361	23.35	0.62	12	0.02	1835.00	69019.00	56200	20221227	-23.75	38250	20230726	12.03	53800	-20.35	20230102	38250	12.03	20230726	56200	-23.75	20221227	38250	12.03	20230726	0.22	Y	267980	500	39 억		939519	N	N	973	N	00	N
41	20230921	090928	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	42850	-600	5	-1.38	20623300	481	12.99	43600	43600	42100	56400	30450	43450	42875.88	11.98	0	32	43916	43682	43366	43132	42816	43525	42975	39	12950	500	32150	50	1	7843638	3361	23.35	0.62	12	0.01	1835.00	69019.00	56200	20221227	-23.75	38250	20230726	12.03	53800	-20.35	20230102	38250	12.03	20230726	56200	-23.75	20221227	38250	12.03	20230726	0.22	Y	267980	500	39 억		939519	N	N	973	N	00	N
42	20230920	160936	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	43450	200	2	0.46	159984950	3698	79.12	43600	43600	43050	56200	30300	43250	43262.56	11.98	0	1	44150	43700	43350	42900	42550	43525	42725	39	12950	500	32000	50	1	7843638	3408	23.68	0.63	12	0.05	1835.00	69019.00	56200	20221227	-22.69	38250	20230726	13.59	53800	-19.24	20230102	38250	13.59	20230726	56500	-23.10	20220920	38250	13.59	20230726	0.23	Y	267980	500	39 억		939946	N	N	973	N	00	N
43	20230920	150910	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	43400	150	2	0.35	143697150	3323	71.10	43600	43600	43050	56200	30300	43250	43243.20	11.98	0	-7	44150	43700	43350	42900	42550	43525	42725	39	12950	500	32000	50	1	7843638	3404	23.65	0.63	12	0.04	1835.00	69019.00	56200	20221227	-22.78	38250	20230726	13.46	53800	-19.33	20230102	38250	13.46	20230726	56500	-23.19	20220920	38250	13.46	20230726	0.23	Y	267980	500	39 억		939946	N	N	752	N	00	N
44	20230920	140923	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	43350	100	2	0.23	109805850	2541	54.36	43600	43600	43050	56200	30300	43250	43213.64	11.98	0	126	44150	43700	43350	42900	42550	43525	42725	39	12950	500	32000	50	1	7843638	3400	23.62	0.63	12	0.03	1835.00	69019.00	56200	20221227	-22.86	38250	20230726	13.33	53800	-19.42	20230102	38250	13.33	20230726	56500	-23.27	20220920	38250	13.33	20230726	0.23	Y	267980	500	39 억		939946	N	N	752	N	00	N
45	20230920	130919	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	43150	-100	5	-0.23	98262550	2274	48.65	43600	43600	43050	56200	30300	43250	43211.32	11.98	0	122	44150	43700	43350	42900	42550	43525	42725	39	12950	500	32000	50	1	7843638	3385	23.51	0.63	12	0.03	1835.00	69019.00	56200	20221227	-23.22	38250	20230726	12.81	53800	-19.80	20230102	38250	12.81	20230726	56500	-23.63	20220920	38250	12.81	20230726	0.23	Y	267980	500	39 억		939946	N	N	752	N	00	N
46	20230920	120919	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	43150	-100	5	-0.23	79507550	1839	39.35	43600	43600	43050	56200	30300	43250	43234.12	11.98	0	123	44150	43700	43350	42900	42550	43525	42725	39	12950	500	32000	50	1	7843638	3385	23.51	0.63	12	0.02	1835.00	69019.00	56200	20221227	-23.22	38250	20230726	12.81	53800	-19.80	20230102	38250	12.81	20230726	56500	-23.63	20220920	38250	12.81	20230726	0.23	Y	267980	500	39 억		939946	N	N	752	N	00	N
47	20230920	110923	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	43150	-100	5	-0.23	60619850	1401	29.97	43600	43600	43050	56200	30300	43250	43268.99	11.98	0	49	44150	43700	43350	42900	42550	43525	42725	39	12950	500	32000	50	1	7843638	3385	23.51	0.63	12	0.02	1835.00	69019.00	56200	20221227	-23.22	38250	20230726	12.81	53800	-19.80	20230102	38250	12.81	20230726	56500	-23.63	20220920	38250	12.81	20230726	0.23	Y	267980	500	39 억		939946	N	N	752	N	00	N
48	20230920	100904	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	43550	300	2	0.69	37857950	874	18.70	43600	43600	43050	56200	30300	43250	43315.73	11.98	0	83	44150	43700	43350	42900	42550	43525	42725	39	12950	500	32000	50	1	7843638	3416	23.73	0.63	12	0.01	1835.00	69019.00	56200	20221227	-22.51	38250	20230726	13.86	53800	-19.05	20230102	38250	13.86	20230726	56500	-22.92	20220920	38250	13.86	20230726	0.23	Y	267980	500	39 억		939946	N	N	752	N	00	N
49	20230920	090917	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	43450	200	2	0.46	5170100	119	2.55	43600	43600	43050	56200	30300	43250	43446.22	11.98	0	-15	44150	43700	43350	42900	42550	43525	42725	39	12950	500	32000	50	1	7843638	3408	23.68	0.63	12	0.00	1835.00	69019.00	56200	20221227	-22.69	38250	20230726	13.59	53800	-19.24	20230102	38250	13.59	20230726	56500	-23.10	20220920	38250	13.59	20230726	0.23	Y	267980	500	39 억		939946	N	N	752	N	00	N
50	20230919	160914	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	43250	-600	5	-1.37	201698000	4663	86.13	43700	43800	43000	57000	30700	43850	43254.99	11.97	0	498	44850	44350	43700	43200	42550	44600	43450	39	13150	500	32440	50	1	7843638	3392	23.57	0.63	12	0.06	1835.00	69019.00	56500	20220920	-23.45	38250	20230726	13.07	53800	-19.61	20230102	38250	13.07	20230726	56500	-23.45	20220920	38250	13.07	20230726	0.23	Y	267980	500	39 억		939197	N	N	752	N	00	N
51	20230919	150915	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	43350	-500	5	-1.14	187328000	4331	80.00	43700	43800	43000	57000	30700	43850	43252.83	11.97	0	485	44850	44350	43700	43200	42550	44600	43450	39	13150	500	32440	50	1	7843638	3400	23.62	0.63	12	0.06	1835.00	69019.00	56500	20220920	-23.27	38250	20230726	13.33	53800	-19.42	20230102	38250	13.33	20230726	56500	-23.27	20220920	38250	13.33	20230726	0.23	Y	267980	500	39 억		939197	N	N	637	N	00	N
52	20230919	140914	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	43100	-750	5	-1.71	169622650	3921	72.42	43700	43800	43000	57000	30700	43850	43260.05	11.97	0	454	44850	44350	43700	43200	42550	44600	43450	39	13150	500	32440	50	1	7843638	3381	23.49	0.62	12	0.05	1835.00	69019.00	56500	20220920	-23.72	38250	20230726	12.68	53800	-19.89	20230102	38250	12.68	20230726	56500	-23.72	20220920	38250	12.68	20230726	0.23	Y	267980	500	39 억		939197	N	N	637	N	00	N
53	20230919	130858	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	43200	-650	5	-1.48	116045450	2678	49.46	43700	43800	43100	57000	30700	43850	43332.88	11.97	0	181	44850	44350	43700	43200	42550	44600	43450	39	13150	500	32440	50	1	7843638	3388	23.54	0.63	12	0.03	1835.00	69019.00	56500	20220920	-23.54	38250	20230726	12.94	53800	-19.70	20230102	38250	12.94	20230726	56500	-23.54	20220920	38250	12.94	20230726	0.23	Y	267980	500	39 억		939197	N	N	637	N	00	N
54	20230919	120915	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	43300	-550	5	-1.25	60977100	1404	25.93	43700	43800	43250	57000	30700	43850	43430.98	11.97	0	119	44850	44350	43700	43200	42550	44600	43450	39	13150	500	32440	50	1	7843638	3396	23.60	0.63	12	0.02	1835.00	69019.00	56500	20220920	-23.36	38250	20230726	13.20	53800	-19.52	20230102	38250	13.20	20230726	56500	-23.36	20220920	38250	13.20	20230726	0.23	Y	267980	500	39 억		939197	N	N	637	N	00	N
55	20230919	110921	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	43350	-500	5	-1.14	51186200	1178	21.76	43700	43800	43300	57000	30700	43850	43451.78	11.97	0	164	44850	44350	43700	43200	42550	44600	43450	39	13150	500	32440	50	1	7843638	3400	23.62	0.63	12	0.02	1835.00	69019.00	56500	20220920	-23.27	38250	20230726	13.33	53800	-19.42	20230102	38250	13.33	20230726	56500	-23.27	20220920	38250	13.33	20230726	0.23	Y	267980	500	39 억		939197	N	N	637	N	00	N
56	20230919	100912	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	43350	-500	5	-1.14	35398000	814	15.04	43700	43800	43300	57000	30700	43850	43486.49	11.97	0	34	44850	44350	43700	43200	42550	44600	43450	39	13150	500	32440	50	1	7843638	3400	23.62	0.63	12	0.01	1835.00	69019.00	56500	20220920	-23.27	38250	20230726	13.33	53800	-19.42	20230102	38250	13.33	20230726	56500	-23.27	20220920	38250	13.33	20230726	0.23	Y	267980	500	39 억		939197	N	N	637	N	00	N
57	20230919	090910	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	43300	-550	5	-1.25	10793650	248	4.58	43700	43800	43300	57000	30700	43850	43522.78	11.97	0	-4	44850	44350	43700	43200	42550	44600	43450	39	13150	500	32440	50	1	7843638	3396	23.60	0.63	12	0.00	1835.00	69019.00	56500	20220920	-23.36	38250	20230726	13.20	53800	-19.52	20230102	38250	13.20	20230726	56500	-23.36	20220920	38250	13.20	20230726	0.23	Y	267980	500	39 억		939197	N	N	637	N	00	N
58	20230918	160915	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	43850	250	2	0.57	236850650	5414	100.20	43100	44200	43050	56600	30550	43600	43747.79	11.97	0	249	44133	43866	43733	43466	43333	43800	43400	39	13000	500	32260	50	1	7843638	3439	23.90	0.64	12	0.07	1835.00	69019.00	56500	20220920	-22.39	38250	20230726	14.64	53800	-18.49	20230102	38250	14.64	20230726	56500	-22.39	20220920	38250	14.64	20230726	0.22	Y	267980	500	39 억		938666	N	N	637	N	00	N
59	20230918	150911	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	43800	200	2	0.46	225050850	5145	95.22	43100	44200	43050	56600	30550	43600	43741.66	11.97	0	378	44133	43866	43733	43466	43333	43800	43400	39	13000	500	32260	50	1	7843638	3436	23.87	0.63	12	0.07	1835.00	69019.00	56500	20220920	-22.48	38250	20230726	14.51	53800	-18.59	20230102	38250	14.51	20230726	56500	-22.48	20220920	38250	14.51	20230726	0.22	Y	267980	500	39 억		938666	N	N	878	N	00	N
60	20230918	140932	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	44100	500	2	1.15	190261100	4354	80.58	43100	44200	43050	56600	30550	43600	43698.00	11.97	0	400	44133	43866	43733	43466	43333	43800	43400	39	13000	500	32260	50	1	7843638	3459	24.03	0.64	12	0.06	1835.00	69019.00	56500	20220920	-21.95	38250	20230726	15.29	53800	-18.03	20230102	38250	15.29	20230726	56500	-21.95	20220920	38250	15.29	20230726	0.22	Y	267980	500	39 억		938666	N	N	878	N	00	N
61	20230918	130908	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	44000	400	2	0.92	152143200	3490	64.59	43100	44150	43050	56600	30550	43600	43594.04	11.97	0	432	44133	43866	43733	43466	43333	43800	43400	39	13000	500	32260	50	1	7843638	3451	23.98	0.64	12	0.04	1835.00	69019.00	56500	20220920	-22.12	38250	20230726	15.03	53800	-18.22	20230102	38250	15.03	20230726	56500	-22.12	20220920	38250	15.03	20230726	0.22	Y	267980	500	39 억		938666	N	N	878	N	00	N
62	20230918	120917	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	43750	150	2	0.34	124398700	2859	52.92	43100	43950	43050	56600	30550	43600	43511.26	11.97	0	516	44133	43866	43733	43466	43333	43800	43400	39	13000	500	32260	50	1	7843638	3432	23.84	0.63	12	0.04	1835.00	69019.00	56500	20220920	-22.57	38250	20230726	14.38	53800	-18.68	20230102	38250	14.38	20230726	56500	-22.57	20220920	38250	14.38	20230726	0.22	Y	267980	500	39 억		938666	N	N	878	N	00	N
63	20230918	110902	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	43850	250	2	0.57	108132250	2488	46.05	43100	43900	43050	56600	30550	43600	43461.52	11.97	0	683	44133	43866	43733	43466	43333	43800	43400	39	13000	500	32260	50	1	7843638	3439	23.90	0.64	12	0.03	1835.00	69019.00	56500	20220920	-22.39	38250	20230726	14.64	53800	-18.49	20230102	38250	14.64	20230726	56500	-22.39	20220920	38250	14.64	20230726	0.22	Y	267980	500	39 억		938666	N	N	878	N	00	N
64	20230918	100855	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	43550	-50	5	-0.11	50266450	1159	21.45	43100	43600	43050	56600	30550	43600	43370.53	11.97	0	155	44133	43866	43733	43466	43333	43800	43400	39	13000	500	32260	50	1	7843638	3416	23.73	0.63	12	0.01	1835.00	69019.00	56500	20220920	-22.92	38250	20230726	13.86	53800	-19.05	20230102	38250	13.86	20230726	56500	-22.92	20220920	38250	13.86	20230726	0.22	Y	267980	500	39 억		938666	N	N	878	N	00	N
65	20230918	090858	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	43450	-150	5	-0.34	14696100	340	6.29	43100	43550	43050	56600	30550	43600	43223.82	11.97	0	-49	44133	43866	43733	43466	43333	43800	43400	39	13000	500	32260	50	1	7843638	3408	23.68	0.63	12	0.00	1835.00	69019.00	56500	20220920	-23.10	38250	20230726	13.59	53800	-19.24	20230102	38250	13.59	20230726	56500	-23.10	20220920	38250	13.59	20230726	0.22	Y	267980	500	39 억		938666	N	N	878	N	00	N
66	20230915	160909	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	43600	-100	5	-0.23	236292750	5401	23.49	43900	44000	43600	56800	30600	43700	43750.87	11.97	0	-1173	46633	45166	44283	42816	41933	44725	42375	39	13100	500	32330	50	1	7843638	3420	23.76	0.63	12	0.07	1835.00	69019.00	56500	20220920	-22.83	38250	20230726	13.99	53800	-18.96	20230102	38250	13.99	20230726	56500	-22.83	20220920	38250	13.99	20230726	0.24	Y	267980	500	39 억		938782	N	N	878	N	00	N
67	20230915	150904	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	43800	100	2	0.23	196855950	4497	19.56	43900	44000	43600	56800	30600	43700	43776.65	11.97	0	-1040	46633	45166	44283	42816	41933	44725	42375	39	13100	500	32330	50	1	7843638	3436	23.87	0.63	12	0.06	1835.00	69019.00	56500	20220920	-22.48	38250	20230726	14.51	53800	-18.59	20230102	38250	14.51	20230726	56500	-22.48	20220920	38250	14.51	20230726	0.24	Y	267980	500	39 억		938782	N	N	1580	N	00	N
68	20230915	140911	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	43700	0	3	0.00	162841400	3718	16.17	43900	44000	43600	56800	30600	43700	43800.83	11.97	0	-713	46633	45166	44283	42816	41933	44725	42375	39	13100	500	32330	50	1	7843638	3428	23.81	0.63	12	0.05	1835.00	69019.00	56500	20220920	-22.65	38250	20230726	14.25	53800	-18.77	20230102	38250	14.25	20230726	56500	-22.65	20220920	38250	14.25	20230726	0.24	Y	267980	500	39 억		938782	N	N	1580	N	00	N
69	20230915	130901	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	43650	-50	5	-0.11	142961100	3263	14.19	43900	44000	43600	56800	30600	43700	43816.35	11.97	0	-643	46633	45166	44283	42816	41933	44725	42375	39	13100	500	32330	50	1	7843638	3424	23.79	0.63	12	0.04	1835.00	69019.00	56500	20220920	-22.74	38250	20230726	14.12	53800	-18.87	20230102	38250	14.12	20230726	56500	-22.74	20220920	38250	14.12	20230726	0.24	Y	267980	500	39 억		938782	N	N	1580	N	00	N
70	20230915	120906	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	43700	0	3	0.00	121487100	2771	12.05	43900	44000	43600	56800	30600	43700	43847.66	11.97	0	-377	46633	45166	44283	42816	41933	44725	42375	39	13100	500	32330	50	1	7843638	3428	23.81	0.63	12	0.04	1835.00	69019.00	56500	20220920	-22.65	38250	20230726	14.25	53800	-18.77	20230102	38250	14.25	20230726	56500	-22.65	20220920	38250	14.25	20230726	0.24	Y	267980	500	39 억		938782	N	N	1580	N	00	N
71	20230915	110912	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	43800	100	2	0.23	100527650	2293	9.97	43900	44000	43600	56800	30600	43700	43847.54	11.97	0	-135	46633	45166	44283	42816	41933	44725	42375	39	13100	500	32330	50	1	7843638	3436	23.87	0.63	12	0.03	1835.00	69019.00	56500	20220920	-22.48	38250	20230726	14.51	53800	-18.59	20230102	38250	14.51	20230726	56500	-22.48	20220920	38250	14.51	20230726	0.24	Y	267980	500	39 억		938782	N	N	1580	N	00	N
72	20230915	100912	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	43850	150	2	0.34	81323900	1855	8.07	43900	44000	43600	56800	30600	43700	43848.38	11.97	0	113	46633	45166	44283	42816	41933	44725	42375	39	13100	500	32330	50	1	7843638	3439	23.90	0.64	12	0.02	1835.00	69019.00	56500	20220920	-22.39	38250	20230726	14.64	53800	-18.49	20230102	38250	14.64	20230726	56500	-22.39	20220920	38250	14.64	20230726	0.24	Y	267980	500	39 억		938782	N	N	1580	N	00	N
73	20230915	090859	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	43900	200	2	0.46	28869950	659	2.87	43900	43900	43650	56800	30600	43700	43828.18	11.97	0	36	46633	45166	44283	42816	41933	44725	42375	39	13100	500	32330	50	1	7843638	3443	23.92	0.64	12	0.01	1835.00	69019.00	56500	20220920	-22.30	38250	20230726	14.77	53800	-18.40	20230102	38250	14.77	20230726	56500	-22.30	20220920	38250	14.77	20230726	0.24	Y	267980	500	39 억		938782	N	N	1580	N	00	N
74	20230914	160912	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	43700	-1600	5	-3.53	1011757900	22990	122.70	45750	45750	43400	58800	31750	45300	44008.61	12.00	0	-3910	46700	46000	44800	44100	42900	46350	44450	39	13500	500	33520	50	1	7843638	3428	23.81	0.63	12	0.29	1835.00	69019.00	56500	20220920	-22.65	38250	20230726	14.25	53800	-18.77	20230102	38250	14.25	20230726	56500	-22.65	20220920	38250	14.25	20230726	0.24	Y	267980	500	39 억		941118	N	N	1580	N	00	N
75	20230914	150842	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	43900	-1400	5	-3.09	833737350	18917	100.96	45750	45750	43400	58800	31750	45300	44073.44	12.00	0	-2929	46700	46000	44800	44100	42900	46350	44450	39	13500	500	33520	50	1	7843638	3443	23.92	0.64	12	0.24	1835.00	69019.00	56500	20220920	-22.30	38250	20230726	14.77	53800	-18.40	20230102	38250	14.77	20230726	56500	-22.30	20220920	38250	14.77	20230726	0.24	Y	267980	500	39 억		941118	N	N	3154	N	00	N
76	20230914	140902	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	44000	-1300	5	-2.87	630676100	14308	76.36	45750	45750	43400	58800	31750	45300	44078.56	12.00	0	-1479	46700	46000	44800	44100	42900	46350	44450	39	13500	500	33520	50	1	7843638	3451	23.98	0.64	12	0.18	1835.00	69019.00	56500	20220920	-22.12	38250	20230726	15.03	53800	-18.22	20230102	38250	15.03	20230726	56500	-22.12	20220920	38250	15.03	20230726	0.24	Y	267980	500	39 억		941118	N	N	3154	N	00	N
77	20230914	130845	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	43650	-1650	5	-3.64	434875700	9827	52.45	45750	45750	43600	58800	31750	45300	44253.15	12.00	0	-915	46700	46000	44800	44100	42900	46350	44450	39	13500	500	33520	50	1	7843638	3424	23.79	0.63	12	0.13	1835.00	69019.00	56500	20220920	-22.74	38250	20230726	14.12	53800	-18.87	20230102	38250	14.12	20230726	56500	-22.74	20220920	38250	14.12	20230726	0.24	Y	267980	500	39 억		941118	N	N	3154	N	00	N
78	20230914	120854	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	43900	-1400	5	-3.09	305268600	6865	36.64	45750	45750	43850	58800	31750	45300	44467.39	12.00	0	-400	46700	46000	44800	44100	42900	46350	44450	39	13500	500	33520	50	1	7843638	3443	23.92	0.64	12	0.09	1835.00	69019.00	56500	20220920	-22.30	38250	20230726	14.77	53800	-18.40	20230102	38250	14.77	20230726	56500	-22.30	20220920	38250	14.77	20230726	0.24	Y	267980	500	39 억		941118	N	N	3154	N	00	N
79	20230914	110848	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	44300	-1000	5	-2.21	226118650	5069	27.05	45750	45750	44000	58800	31750	45300	44608.14	12.00	0	5	46700	46000	44800	44100	42900	46350	44450	39	13500	500	33520	50	1	7843638	3475	24.14	0.64	12	0.06	1835.00	69019.00	56500	20220920	-21.59	38250	20230726	15.82	53800	-17.66	20230102	38250	15.82	20230726	56500	-21.59	20220920	38250	15.82	20230726	0.24	Y	267980	500	39 억		941118	N	N	3154	N	00	N
80	20230914	100841	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	44500	-800	5	-1.77	152336600	3403	18.16	45750	45750	44300	58800	31750	45300	44765.38	12.00	0	-364	46700	46000	44800	44100	42900	46350	44450	39	13500	500	33520	50	1	7843638	3490	24.25	0.64	12	0.04	1835.00	69019.00	56500	20220920	-21.24	38250	20230726	16.34	53800	-17.29	20230102	38250	16.34	20230726	56500	-21.24	20220920	38250	16.34	20230726	0.24	Y	267980	500	39 억		941118	N	N	3154	N	00	N
81	20230914	090858	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	45150	-150	5	-0.33	22617550	498	2.66	45750	45750	45150	58800	31750	45300	45416.77	12.00	0	-271	46700	46000	44800	44100	42900	46350	44450	39	13500	500	33520	50	1	7843638	3541	24.60	0.65	12	0.01	1835.00	69019.00	56500	20220920	-20.09	38250	20230726	18.04	53800	-16.08	20230102	38250	18.04	20230726	56500	-20.09	20220920	38250	18.04	20230726	0.24	Y	267980	500	39 억		941118	N	N	3154	N	00	N
82	20230913	160859	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	45300	1400	2	3.19	838041950	18720	94.79	44100	45500	43600	57000	30750	43900	44766.94	12.05	0	421	45200	44550	43250	42600	41300	44875	42925	39	13100	500	32480	50	1	7843638	3553	24.69	0.66	12	0.24	1835.00	69019.00	56500	20220920	-19.82	38250	20230726	18.43	53800	-15.80	20230102	38250	18.43	20230726	57000	-20.53	20220913	38250	18.43	20230726	0.24	Y	267980	500	39 억		944787	N	N	3154	N	00	N
83	20230913	150852	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	45200	1300	2	2.96	794303050	17753	89.90	44100	45500	43600	57000	30750	43900	44741.91	12.05	0	644	45200	44550	43250	42600	41300	44875	42925	39	13100	500	32480	50	1	7843638	3545	24.63	0.65	12	0.23	1835.00	69019.00	56500	20220920	-20.00	38250	20230726	18.17	53800	-15.99	20230102	38250	18.17	20230726	57000	-20.70	20220913	38250	18.17	20230726	0.24	Y	267980	500	39 억		944787	N	N	1886	N	00	N
84	20230913	140900	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	45350	1450	2	3.30	629708950	14124	71.52	44100	45450	43600	57000	30750	43900	44584.32	12.05	0	2032	45200	44550	43250	42600	41300	44875	42925	39	13100	500	32480	50	1	7843638	3557	24.71	0.66	12	0.18	1835.00	69019.00	56500	20220920	-19.73	38250	20230726	18.56	53800	-15.71	20230102	38250	18.56	20230726	57000	-20.44	20220913	38250	18.56	20230726	0.24	Y	267980	500	39 억		944787	N	N	1886	N	00	N
85	20230913	130835	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	44950	1050	2	2.39	493426250	11110	56.26	44100	45000	43600	57000	30750	43900	44412.80	12.05	0	1759	45200	44550	43250	42600	41300	44875	42925	39	13100	500	32480	50	1	7843638	3526	24.50	0.65	12	0.14	1835.00	69019.00	56500	20220920	-20.44	38250	20230726	17.52	53800	-16.45	20230102	38250	17.52	20230726	57000	-21.14	20220913	38250	17.52	20230726	0.24	Y	267980	500	39 억		944787	N	N	1886	N	00	N
86	20230913	120858	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	44650	750	2	1.71	377925950	8533	43.21	44100	44750	43600	57000	30750	43900	44289.93	12.05	0	1303	45200	44550	43250	42600	41300	44875	42925	39	13100	500	32480	50	1	7843638	3502	24.33	0.65	12	0.11	1835.00	69019.00	56500	20220920	-20.97	38250	20230726	16.73	53800	-17.01	20230102	38250	16.73	20230726	57000	-21.67	20220913	38250	16.73	20230726	0.24	Y	267980	500	39 억		944787	N	N	1886	N	00	N
87	20230913	110855	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	44400	500	2	1.14	229513200	5207	26.37	44100	44500	43600	57000	30750	43900	44077.82	12.05	0	478	45200	44550	43250	42600	41300	44875	42925	39	13100	500	32480	50	1	7843638	3483	24.20	0.64	12	0.07	1835.00	69019.00	56500	20220920	-21.42	38250	20230726	16.08	53800	-17.47	20230102	38250	16.08	20230726	57000	-22.11	20220913	38250	16.08	20230726	0.24	Y	267980	500	39 억		944787	N	N	1886	N	00	N
88	20230913	100845	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	43950	50	2	0.11	96405850	2193	11.10	44100	44200	43600	57000	30750	43900	43960.72	12.05	0	-636	45200	44550	43250	42600	41300	44875	42925	39	13100	500	32480	50	1	7843638	3447	23.95	0.64	12	0.03	1835.00	69019.00	56500	20220920	-22.21	38250	20230726	14.90	53800	-18.31	20230102	38250	14.90	20230726	57000	-22.89	20220913	38250	14.90	20230726	0.24	Y	267980	500	39 억		944787	N	N	1886	N	00	N
89	20230913	090838	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	43850	-50	5	-0.11	22360950	509	2.58	44100	44100	43700	57000	30750	43900	43931.14	12.05	0	-380	45200	44550	43250	42600	41300	44875	42925	39	13100	500	32480	50	1	7843638	3439	23.90	0.64	12	0.01	1835.00	69019.00	56500	20220920	-22.39	38250	20230726	14.64	53800	-18.49	20230102	38250	14.64	20230726	57000	-23.07	20220913	38250	14.64	20230726	0.24	Y	267980	500	39 억		944787	N	N	1886	N	00	N
90	20230912	160834	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	43900	2150	2	5.15	854930000	19722	134.58	42100	43900	41950	54200	29250	41750	43349.00	12.01	0	3184	44116	42932	42316	41132	40516	42625	40825	39	12450	500	30890	50	1	7843638	3443	23.92	0.64	12	0.25	1835.00	69019.00	57000	20220913	-22.98	38250	20230726	14.77	53800	-18.40	20230102	38250	14.77	20230726	57000	-22.98	20220913	38250	14.77	20230726	0.25	Y	267980	500	39 억		941901	N	N	1886	N	00	N
91	20230912	150844	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	43700	1950	2	4.67	781574950	18049	123.17	42100	43800	41950	54200	29250	41750	43302.95	12.01	0	3342	44116	42932	42316	41132	40516	42625	40825	39	12450	500	30890	50	1	7843638	3428	23.81	0.63	12	0.23	1835.00	69019.00	57000	20220913	-23.33	38250	20230726	14.25	53800	-18.77	20230102	38250	14.25	20230726	57000	-23.33	20220913	38250	14.25	20230726	0.25	Y	267980	500	39 억		941901	N	N	1525	N	00	N
92	20230912	140844	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	43700	1950	2	4.67	673020250	15565	106.22	42100	43700	41950	54200	29250	41750	43239.34	12.01	0	3642	44116	42932	42316	41132	40516	42625	40825	39	12450	500	30890	50	1	7843638	3428	23.81	0.63	12	0.20	1835.00	69019.00	57000	20220913	-23.33	38250	20230726	14.25	53800	-18.77	20230102	38250	14.25	20230726	57000	-23.33	20220913	38250	14.25	20230726	0.25	Y	267980	500	39 억		941901	N	N	1525	N	00	N
93	20230912	130832	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	43600	1850	2	4.43	541750700	12555	85.68	42100	43650	41950	54200	29250	41750	43150.20	12.01	0	4242	44116	42932	42316	41132	40516	42625	40825	39	12450	500	30890	50	1	7843638	3420	23.76	0.63	12	0.16	1835.00	69019.00	57000	20220913	-23.51	38250	20230726	13.99	53800	-18.96	20230102	38250	13.99	20230726	57000	-23.51	20220913	38250	13.99	20230726	0.25	Y	267980	500	39 억		941901	N	N	1525	N	00	N
94	20230912	120830	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	43450	1700	2	4.07	410348500	9536	65.07	42100	43550	41950	54200	29250	41750	43031.51	12.01	0	3933	44116	42932	42316	41132	40516	42625	40825	39	12450	500	30890	50	1	7843638	3408	23.68	0.63	12	0.12	1835.00	69019.00	57000	20220913	-23.77	38250	20230726	13.59	53800	-19.24	20230102	38250	13.59	20230726	57000	-23.77	20220913	38250	13.59	20230726	0.25	Y	267980	500	39 억		941901	N	N	1525	N	00	N
95	20230912	110836	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	43400	1650	2	3.95	314573100	7331	50.03	42100	43450	41950	54200	29250	41750	42909.98	12.01	0	3300	44116	42932	42316	41132	40516	42625	40825	39	12450	500	30890	50	1	7843638	3404	23.65	0.63	12	0.09	1835.00	69019.00	57000	20220913	-23.86	38250	20230726	13.46	53800	-19.33	20230102	38250	13.46	20230726	57000	-23.86	20220913	38250	13.46	20230726	0.25	Y	267980	500	39 억		941901	N	N	1525	N	00	N
96	20230912	100827	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	42850	1100	2	2.63	149928600	3519	24.01	42100	43150	41950	54200	29250	41750	42605.46	12.01	0	1395	44116	42932	42316	41132	40516	42625	40825	39	12450	500	30890	50	1	7843638	3361	23.35	0.62	12	0.04	1835.00	69019.00	57000	20220913	-24.82	38250	20230726	12.03	53800	-20.35	20230102	38250	12.03	20230726	57000	-24.82	20220913	38250	12.03	20230726	0.25	Y	267980	500	39 억		941901	N	N	1525	N	00	N
97	20230912	090848	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	42050	300	2	0.72	15516850	369	2.52	42100	42100	41950	54200	29250	41750	42051.08	12.01	0	-97	44116	42932	42316	41132	40516	42625	40825	39	12450	500	30890	50	1	7843638	3298	22.92	0.61	12	0.00	1835.00	69019.00	57000	20220913	-26.23	38250	20230726	9.93	53800	-21.84	20230102	38250	9.93	20230726	57000	-26.23	20220913	38250	9.93	20230726	0.25	Y	267980	500	39 억		941901	N	N	1525	N	00	N
98	20230911	160829	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41750	-1150	5	-2.68	603856650	14376	184.02	43500	43500	41700	55700	30050	42900	42004.50	12.00	0	4302	43366	43132	42666	42432	41966	43250	42550	39	12800	500	31740	50	1	7843638	3275	22.75	0.60	12	0.18	1835.00	69019.00	57000	20220913	-26.75	38250	20230726	9.15	53800	-22.40	20230102	38250	9.15	20230726	57000	-26.75	20220913	38250	9.15	20230726	0.25	Y	267980	500	39 억		941562	N	N	1525	N	00	N
99	20230911	150834	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41750	-1150	5	-2.68	583749950	13894	177.85	43500	43500	41700	55700	30050	42900	42014.54	12.00	0	4510	43366	43132	42666	42432	41966	43250	42550	39	12800	500	31740	50	1	7843638	3275	22.75	0.60	12	0.18	1835.00	69019.00	57000	20220913	-26.75	38250	20230726	9.15	53800	-22.40	20230102	38250	9.15	20230726	57000	-26.75	20220913	38250	9.15	20230726	0.25	Y	267980	500	39 억		941562	N	N	974	N	00	N
100	20230911	140842	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41900	-1000	5	-2.33	488323500	11611	148.63	43500	43500	41800	55700	30050	42900	42056.97	12.00	0	4520	43366	43132	42666	42432	41966	43250	42550	39	12800	500	31740	50	1	7843638	3286	22.83	0.61	12	0.15	1835.00	69019.00	57000	20220913	-26.49	38250	20230726	9.54	53800	-22.12	20230102	38250	9.54	20230726	57000	-26.49	20220913	38250	9.54	20230726	0.25	Y	267980	500	39 억		941562	N	N	974	N	00	N
101	20230911	130816	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41800	-1100	5	-2.56	386131100	9171	117.40	43500	43500	41800	55700	30050	42900	42103.49	12.00	0	3319	43366	43132	42666	42432	41966	43250	42550	39	12800	500	31740	50	1	7843638	3279	22.78	0.61	12	0.12	1835.00	69019.00	57000	20220913	-26.67	38250	20230726	9.28	53800	-22.30	20230102	38250	9.28	20230726	57000	-26.67	20220913	38250	9.28	20230726	0.25	Y	267980	500	39 억		941562	N	N	974	N	00	N
102	20230911	120832	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	42000	-900	5	-2.10	279187750	6620	84.74	43500	43500	41850	55700	30050	42900	42173.38	12.00	0	2331	43366	43132	42666	42432	41966	43250	42550	39	12800	500	31740	50	1	7843638	3294	22.89	0.61	12	0.08	1835.00	69019.00	57000	20220913	-26.32	38250	20230726	9.80	53800	-21.93	20230102	38250	9.80	20230726	57000	-26.32	20220913	38250	9.80	20230726	0.25	Y	267980	500	39 억		941562	N	N	974	N	00	N
103	20230911	110817	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	42100	-800	5	-1.86	213364650	5053	64.68	43500	43500	41900	55700	30050	42900	42225.34	12.00	0	1928	43366	43132	42666	42432	41966	43250	42550	39	12800	500	31740	50	1	7843638	3302	22.94	0.61	12	0.06	1835.00	69019.00	57000	20220913	-26.14	38250	20230726	10.07	53800	-21.75	20230102	38250	10.07	20230726	57000	-26.14	20220913	38250	10.07	20230726	0.25	Y	267980	500	39 억		941562	N	N	974	N	00	N
104	20230911	100816	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41900	-1000	5	-2.33	94573350	2232	28.57	43500	43500	41900	55700	30050	42900	42371.57	12.00	0	-374	43366	43132	42666	42432	41966	43250	42550	39	12800	500	31740	50	1	7843638	3286	22.83	0.61	12	0.03	1835.00	69019.00	57000	20220913	-26.49	38250	20230726	9.54	53800	-22.12	20230102	38250	9.54	20230726	57000	-26.49	20220913	38250	9.54	20230726	0.25	Y	267980	500	39 억		941562	N	N	974	N	00	N
105	20230911	090814	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	42650	-250	5	-0.58	15632450	362	4.63	43500	43500	42500	55700	30050	42900	43183.56	12.00	0	-114	43366	43132	42666	42432	41966	43250	42550	39	12800	500	31740	50	1	7843638	3345	23.24	0.62	12	0.00	1835.00	69019.00	57000	20220913	-25.18	38250	20230726	11.50	53800	-20.72	20230102	38250	11.50	20230726	57000	-25.18	20220913	38250	11.50	20230726	0.25	Y	267980	500	39 억		941562	N	N	974	N	00	N
106	20230908	160836	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	42900	650	2	1.54	332703900	7799	45.42	42400	42900	42200	54900	29600	42250	42659.78	12.01	0	-553	42983	42616	41933	41566	40883	42800	41750	39	12650	500	31260	50	1	7843638	3365	23.38	0.62	12	0.10	1835.00	69019.00	57000	20220913	-24.74	38250	20230726	12.16	53800	-20.26	20230102	38250	12.16	20230726	57000	-24.74	20220913	38250	12.16	20230726	0.24	Y	267980	500	39 억		942121	N	N	974	N	00	N
107	20230908	150835	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	42750	500	2	1.18	306143800	7179	41.81	42400	42900	42200	54900	29600	42250	42644.35	12.01	0	-337	42983	42616	41933	41566	40883	42800	41750	39	12650	500	31260	50	1	7843638	3353	23.30	0.62	12	0.09	1835.00	69019.00	57000	20220913	-25.00	38250	20230726	11.76	53800	-20.54	20230102	38250	11.76	20230726	57000	-25.00	20220913	38250	11.76	20230726	0.24	Y	267980	500	39 억		942121	N	N	1077	N	00	N
108	20230908	140826	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	42550	300	2	0.71	252865700	5930	34.53	42400	42900	42200	54900	29600	42250	42641.77	12.01	0	-166	42983	42616	41933	41566	40883	42800	41750	39	12650	500	31260	50	1	7843638	3337	23.19	0.62	12	0.08	1835.00	69019.00	57000	20220913	-25.35	38250	20230726	11.24	53800	-20.91	20230102	38250	11.24	20230726	57000	-25.35	20220913	38250	11.24	20230726	0.24	Y	267980	500	39 억		942121	N	N	1077	N	00	N
109	20230908	130835	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	42550	300	2	0.71	204260350	4790	27.90	42400	42900	42200	54900	29600	42250	42643.08	12.01	0	180	42983	42616	41933	41566	40883	42800	41750	39	12650	500	31260	50	1	7843638	3337	23.19	0.62	12	0.06	1835.00	69019.00	57000	20220913	-25.35	38250	20230726	11.24	53800	-20.91	20230102	38250	11.24	20230726	57000	-25.35	20220913	38250	11.24	20230726	0.24	Y	267980	500	39 억		942121	N	N	1077	N	00	N
110	20230908	120846	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	42600	350	2	0.83	179136400	4200	24.46	42400	42900	42200	54900	29600	42250	42651.52	12.01	0	234	42983	42616	41933	41566	40883	42800	41750	39	12650	500	31260	50	1	7843638	3341	23.22	0.62	12	0.05	1835.00	69019.00	57000	20220913	-25.26	38250	20230726	11.37	53800	-20.82	20230102	38250	11.37	20230726	57000	-25.26	20220913	38250	11.37	20230726	0.24	Y	267980	500	39 억		942121	N	N	1077	N	00	N
111	20230908	110842	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	42650	400	2	0.95	134867750	3165	18.43	42400	42900	42200	54900	29600	42250	42612.24	12.01	0	394	42983	42616	41933	41566	40883	42800	41750	39	12650	500	31260	50	1	7843638	3345	23.24	0.62	12	0.04	1835.00	69019.00	57000	20220913	-25.18	38250	20230726	11.50	53800	-20.72	20230102	38250	11.50	20230726	57000	-25.18	20220913	38250	11.50	20230726	0.24	Y	267980	500	39 억		942121	N	N	1077	N	00	N
112	20230908	100833	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	42600	350	2	0.83	105510200	2477	14.43	42400	42900	42200	54900	29600	42250	42595.96	12.01	0	418	42983	42616	41933	41566	40883	42800	41750	39	12650	500	31260	50	1	7843638	3341	23.22	0.62	12	0.03	1835.00	69019.00	57000	20220913	-25.26	38250	20230726	11.37	53800	-20.82	20230102	38250	11.37	20230726	57000	-25.26	20220913	38250	11.37	20230726	0.24	Y	267980	500	39 억		942121	N	N	1077	N	00	N
113	20230908	090839	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	42500	250	2	0.59	16575150	391	2.28	42400	42650	42200	54900	29600	42250	42391.69	12.01	0	136	42983	42616	41933	41566	40883	42800	41750	39	12650	500	31260	50	1	7843638	3334	23.16	0.62	12	0.00	1835.00	69019.00	57000	20220913	-25.44	38250	20230726	11.11	53800	-21.00	20230102	38250	11.11	20230726	57000	-25.44	20220913	38250	11.11	20230726	0.24	Y	267980	500	39 억		942121	N	N	1077	N	00	N
114	20230907	160823	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	42250	550	2	1.32	713567800	17064	75.79	41700	42300	41250	54200	29200	41700	41816.97	11.96	0	5882	44033	42866	42183	41016	40333	42525	40675	39	12500	500	30850	50	1	7843638	3314	23.02	0.61	12	0.22	1835.00	69019.00	57000	20220913	-25.88	38250	20230726	10.46	53800	-21.47	20230102	38250	10.46	20230726	57000	-25.88	20220913	38250	10.46	20230726	0.23	Y	267980	500	39 억		937852	N	N	1077	N	00	N
115	20230907	150830	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41950	250	2	0.60	670233700	16035	71.22	41700	42100	41250	54200	29200	41700	41798.17	11.96	0	5529	44033	42866	42183	41016	40333	42525	40675	39	12500	500	30850	50	1	7843638	3290	22.86	0.61	12	0.20	1835.00	69019.00	57000	20220913	-26.40	38250	20230726	9.67	53800	-22.03	20230102	38250	9.67	20230726	57000	-26.40	20220913	38250	9.67	20230726	0.23	Y	267980	500	39 억		937852	N	N	1638	N	00	N
116	20230907	140827	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41850	150	2	0.36	565193450	13526	60.08	41700	42100	41250	54200	29200	41700	41785.71	11.96	0	4832	44033	42866	42183	41016	40333	42525	40675	39	12500	500	30850	50	1	7843638	3283	22.81	0.61	12	0.17	1835.00	69019.00	57000	20220913	-26.58	38250	20230726	9.41	53800	-22.21	20230102	38250	9.41	20230726	57000	-26.58	20220913	38250	9.41	20230726	0.23	Y	267980	500	39 억		937852	N	N	1638	N	00	N
117	20230907	130822	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41900	200	2	0.48	456611800	10934	48.56	41700	42100	41250	54200	29200	41700	41760.73	11.96	0	4001	44033	42866	42183	41016	40333	42525	40675	39	12500	500	30850	50	1	7843638	3286	22.83	0.61	12	0.14	1835.00	69019.00	57000	20220913	-26.49	38250	20230726	9.54	53800	-22.12	20230102	38250	9.54	20230726	57000	-26.49	20220913	38250	9.54	20230726	0.23	Y	267980	500	39 억		937852	N	N	1638	N	00	N
118	20230907	120835	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41750	50	2	0.12	359167350	8606	38.22	41700	42100	41250	54200	29200	41700	41734.53	11.96	0	2950	44033	42866	42183	41016	40333	42525	40675	39	12500	500	30850	50	1	7843638	3275	22.75	0.60	12	0.11	1835.00	69019.00	57000	20220913	-26.75	38250	20230726	9.15	53800	-22.40	20230102	38250	9.15	20230726	57000	-26.75	20220913	38250	9.15	20230726	0.23	Y	267980	500	39 억		937852	N	N	1638	N	00	N
119	20230907	110827	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41950	250	2	0.60	268951400	6452	28.66	41700	42100	41250	54200	29200	41700	41684.97	11.96	0	2198	44033	42866	42183	41016	40333	42525	40675	39	12500	500	30850	50	1	7843638	3290	22.86	0.61	12	0.08	1835.00	69019.00	57000	20220913	-26.40	38250	20230726	9.67	53800	-22.03	20230102	38250	9.67	20230726	57000	-26.40	20220913	38250	9.67	20230726	0.23	Y	267980	500	39 억		937852	N	N	1638	N	00	N
120	20230907	100828	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41600	-100	5	-0.24	141915350	3417	15.18	41700	41850	41250	54200	29200	41700	41532.15	11.96	0	829	44033	42866	42183	41016	40333	42525	40675	39	12500	500	30850	50	1	7843638	3263	22.67	0.60	12	0.04	1835.00	69019.00	57000	20220913	-27.02	38250	20230726	8.76	53800	-22.68	20230102	38250	8.76	20230726	57000	-27.02	20220913	38250	8.76	20230726	0.23	Y	267980	500	39 억		937852	N	N	1638	N	00	N
121	20230907	090841	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41350	-350	5	-0.84	17486250	421	1.87	41700	41700	41250	54200	29200	41700	41535.04	11.96	0	-144	44033	42866	42183	41016	40333	42525	40675	39	12500	500	30850	50	1	7843638	3243	22.53	0.60	12	0.01	1835.00	69019.00	57000	20220913	-27.46	38250	20230726	8.10	53800	-23.14	20230102	38250	8.10	20230726	57000	-27.46	20220913	38250	8.10	20230726	0.23	Y	267980	500	39 억		937852	N	N	1638	N	00	N
122	20230906	160827	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41700	-1250	5	-2.91	940128950	22469	148.47	42950	43350	41500	55800	30100	42950	41839.98	12.00	0	-8877	44416	43682	43216	42482	42016	43450	42250	39	12850	500	31780	50	1	7843638	3271	22.72	0.60	12	0.29	1835.00	69019.00	57000	20220913	-26.84	38250	20230726	9.02	53800	-22.49	20230102	38250	9.02	20230726	57000	-26.84	20220913	38250	9.02	20230726	0.22	Y	267980	500	39 억		941402	N	N	1638	N	00	N
123	20230906	150829	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41650	-1300	5	-3.03	904978800	21626	142.90	42950	43350	41500	55800	30100	42950	41845.57	12.00	0	-9165	44416	43682	43216	42482	42016	43450	42250	39	12850	500	31780	50	1	7843638	3267	22.70	0.60	12	0.28	1835.00	69019.00	57000	20220913	-26.93	38250	20230726	8.89	53800	-22.58	20230102	38250	8.89	20230726	57000	-26.93	20220913	38250	8.89	20230726	0.22	Y	267980	500	39 억		941402	N	N	1180	N	00	N
124	20230906	140828	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41500	-1450	5	-3.38	763709100	18231	120.46	42950	43350	41500	55800	30100	42950	41889.29	12.00	0	-7148	44416	43682	43216	42482	42016	43450	42250	39	12850	500	31780	50	1	7843638	3255	22.62	0.60	12	0.23	1835.00	69019.00	57000	20220913	-27.19	38250	20230726	8.50	53800	-22.86	20230102	38250	8.50	20230726	57000	-27.19	20220913	38250	8.50	20230726	0.22	Y	267980	500	39 억		941402	N	N	1180	N	00	N
125	20230906	130819	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41600	-1350	5	-3.14	610623250	14548	96.13	42950	43350	41500	55800	30100	42950	41971.39	12.00	0	-5344	44416	43682	43216	42482	42016	43450	42250	39	12850	500	31780	50	1	7843638	3263	22.67	0.60	12	0.19	1835.00	69019.00	57000	20220913	-27.02	38250	20230726	8.76	53800	-22.68	20230102	38250	8.76	20230726	57000	-27.02	20220913	38250	8.76	20230726	0.22	Y	267980	500	39 억		941402	N	N	1180	N	00	N
126	20230906	120831	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41500	-1450	5	-3.38	530078250	12610	83.32	42950	43350	41500	55800	30100	42950	42034.60	12.00	0	-4212	44416	43682	43216	42482	42016	43450	42250	39	12850	500	31780	50	1	7843638	3255	22.62	0.60	12	0.16	1835.00	69019.00	57000	20220913	-27.19	38250	20230726	8.50	53800	-22.86	20230102	38250	8.50	20230726	57000	-27.19	20220913	38250	8.50	20230726	0.22	Y	267980	500	39 억		941402	N	N	1180	N	00	N
127	20230906	110839	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41700	-1250	5	-2.91	407040350	9656	63.80	42950	43350	41700	55800	30100	42950	42152.15	12.00	0	-2802	44416	43682	43216	42482	42016	43450	42250	39	12850	500	31780	50	1	7843638	3271	22.72	0.60	12	0.12	1835.00	69019.00	57000	20220913	-26.84	38250	20230726	9.02	53800	-22.49	20230102	38250	9.02	20230726	57000	-26.84	20220913	38250	9.02	20230726	0.22	Y	267980	500	39 억		941402	N	N	1180	N	00	N
128	20230906	100814	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	42200	-750	5	-1.75	168375300	3960	26.17	42950	43350	42200	55800	30100	42950	42516.39	12.00	0	-704	44416	43682	43216	42482	42016	43450	42250	39	12850	500	31780	50	1	7843638	3310	23.00	0.61	12	0.05	1835.00	69019.00	57000	20220913	-25.96	38250	20230726	10.33	53800	-21.56	20230102	38250	10.33	20230726	57000	-25.96	20220913	38250	10.33	20230726	0.22	Y	267980	500	39 억		941402	N	N	1180	N	00	N
129	20230906	090818	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	42600	-350	5	-0.81	35500350	834	5.51	42950	43000	42400	55800	30100	42950	42555.00	12.00	0	235	44416	43682	43216	42482	42016	43450	42250	39	12850	500	31780	50	1	7843638	3341	23.22	0.62	12	0.01	1835.00	69019.00	57000	20220913	-25.26	38250	20230726	11.37	53800	-20.82	20230102	38250	11.37	20230726	57000	-25.26	20220913	38250	11.37	20230726	0.22	Y	267980	500	39 억		941402	N	N	1180	N	00	N
130	20230905	160819	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	42950	-1150	5	-2.61	652025250	15117	207.88	43950	43950	42750	57300	30900	44100	43131.84	11.97	0	-3689	45266	44682	44116	43532	42966	44400	43250	39	13200	500	32630	50	1	7843638	3369	23.41	0.62	12	0.19	1835.00	69019.00	57000	20220913	-24.65	38250	20230726	12.29	53800	-20.17	20230102	38250	12.29	20230726	57000	-24.65	20220913	38250	12.29	20230726	0.23	Y	267980	500	39 억		939021	N	N	1180	N	00	N
131	20230905	150830	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	42950	-1150	5	-2.61	613883750	14230	195.68	43950	43950	42750	57300	30900	44100	43139.77	11.97	0	-4288	45266	44682	44116	43532	42966	44400	43250	39	13200	500	32630	50	1	7843638	3369	23.41	0.62	12	0.18	1835.00	69019.00	57000	20220913	-24.65	38250	20230726	12.29	53800	-20.17	20230102	38250	12.29	20230726	57000	-24.65	20220913	38250	12.29	20230726	0.23	Y	267980	500	39 억		939021	N	N	1012	N	00	N
132	20230905	140829	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	42800	-1300	5	-2.95	495101850	11459	157.58	43950	43950	42750	57300	30900	44100	43205.98	11.97	0	-4466	45266	44682	44116	43532	42966	44400	43250	39	13200	500	32630	50	1	7843638	3357	23.32	0.62	12	0.15	1835.00	69019.00	57000	20220913	-24.91	38250	20230726	11.90	53800	-20.45	20230102	38250	11.90	20230726	57000	-24.91	20220913	38250	11.90	20230726	0.23	Y	267980	500	39 억		939021	N	N	1012	N	00	N
133	20230905	130809	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	42800	-1300	5	-2.95	400901950	9261	127.35	43950	43950	42800	57300	30900	44100	43288.83	11.97	0	-3425	45266	44682	44116	43532	42966	44400	43250	39	13200	500	32630	50	1	7843638	3357	23.32	0.62	12	0.12	1835.00	69019.00	57000	20220913	-24.91	38250	20230726	11.90	53800	-20.45	20230102	38250	11.90	20230726	57000	-24.91	20220913	38250	11.90	20230726	0.23	Y	267980	500	39 억		939021	N	N	1012	N	00	N
134	20230905	120813	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	42850	-1250	5	-2.83	316041400	7282	100.14	43950	43950	42850	57300	30900	44100	43399.88	11.97	0	-2430	45266	44682	44116	43532	42966	44400	43250	39	13200	500	32630	50	1	7843638	3361	23.35	0.62	12	0.09	1835.00	69019.00	57000	20220913	-24.82	38250	20230726	12.03	53800	-20.35	20230102	38250	12.03	20230726	57000	-24.82	20220913	38250	12.03	20230726	0.23	Y	267980	500	39 억		939021	N	N	1012	N	00	N
135	20230905	110820	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	43800	-300	5	-0.68	173468750	3978	54.70	43950	43950	43450	57300	30900	44100	43606.41	11.97	0	-204	45266	44682	44116	43532	42966	44400	43250	39	13200	500	32630	50	1	7843638	3436	23.87	0.63	12	0.05	1835.00	69019.00	57000	20220913	-23.16	38250	20230726	14.51	53800	-18.59	20230102	38250	14.51	20230726	57000	-23.16	20220913	38250	14.51	20230726	0.23	Y	267980	500	39 억		939021	N	N	1012	N	00	N
136	20230905	100809	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	43800	-300	5	-0.68	80159150	1839	25.29	43950	43950	43500	57300	30900	44100	43587.05	11.97	0	-321	45266	44682	44116	43532	42966	44400	43250	39	13200	500	32630	50	1	7843638	3436	23.87	0.63	12	0.02	1835.00	69019.00	57000	20220913	-23.16	38250	20230726	14.51	53800	-18.59	20230102	38250	14.51	20230726	57000	-23.16	20220913	38250	14.51	20230726	0.23	Y	267980	500	39 억		939021	N	N	1012	N	00	N
137	20230905	090809	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	43550	-550	5	-1.25	10386600	238	3.27	43950	43950	43550	57300	30900	44100	43631.33	11.97	0	-151	45266	44682	44116	43532	42966	44400	43250	39	13200	500	32630	50	1	7843638	3416	23.73	0.63	12	0.00	1835.00	69019.00	57000	20220913	-23.60	38250	20230726	13.86	53800	-19.05	20230102	38250	13.86	20230726	57000	-23.60	20220913	38250	13.86	20230726	0.23	Y	267980	500	39 억		939021	N	N	1012	N	00	N
138	20230904	160804	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	44100	-700	5	-1.56	318911500	7258	115.44	44700	44700	43550	58200	31400	44800	43939.20	11.98	0	-753	45433	45116	44683	44366	43933	45275	44525	39	13400	500	33150	50	1	7843638	3459	24.03	0.64	12	0.09	1835.00	69019.00	57100	20220901	-22.77	38250	20230726	15.29	53800	-18.03	20230102	38250	15.29	20230726	57000	-22.63	20220913	38250	15.29	20230726	0.21	Y	267980	500	39 억		939396	N	N	1004	N	00	N
139	20230904	150753	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	43750	-1050	5	-2.34	288388200	6564	104.41	44700	44700	43550	58200	31400	44800	43934.83	11.98	0	-749	45433	45116	44683	44366	43933	45275	44525	39	13400	500	33150	50	1	7843638	3432	23.84	0.63	12	0.08	1835.00	69019.00	57100	20220901	-23.38	38250	20230726	14.38	53800	-18.68	20230102	38250	14.38	20230726	57000	-23.25	20220913	38250	14.38	20230726	0.21	Y	267980	500	39 억		939396	N	N	2124	N	00	N
140	20230904	140751	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	43900	-900	5	-2.01	203381600	4621	73.50	44700	44700	43550	58200	31400	44800	44012.46	11.98	0	-117	45433	45116	44683	44366	43933	45275	44525	39	13400	500	33150	50	1	7843638	3443	23.92	0.64	12	0.06	1835.00	69019.00	57100	20220901	-23.12	38250	20230726	14.77	53800	-18.40	20230102	38250	14.77	20230726	57000	-22.98	20220913	38250	14.77	20230726	0.21	Y	267980	500	39 억		939396	N	N	2124	N	00	N
141	20230904	130803	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	43950	-850	5	-1.90	158075100	3591	57.12	44700	44700	43550	58200	31400	44800	44019.80	11.98	0	-167	45433	45116	44683	44366	43933	45275	44525	39	13400	500	33150	50	1	7843638	3447	23.95	0.64	12	0.05	1835.00	69019.00	57100	20220901	-23.03	38250	20230726	14.90	53800	-18.31	20230102	38250	14.90	20230726	57000	-22.89	20220913	38250	14.90	20230726	0.21	Y	267980	500	39 억		939396	N	N	2124	N	00	N
142	20230904	120748	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	43900	-900	5	-2.01	139682950	3173	50.47	44700	44700	43550	58200	31400	44800	44022.36	11.98	0	-60	45433	45116	44683	44366	43933	45275	44525	39	13400	500	33150	50	1	7843638	3443	23.92	0.64	12	0.04	1835.00	69019.00	57100	20220901	-23.12	38250	20230726	14.77	53800	-18.40	20230102	38250	14.77	20230726	57000	-22.98	20220913	38250	14.77	20230726	0.21	Y	267980	500	39 억		939396	N	N	2124	N	00	N
143	20230904	110734	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	43900	-900	5	-2.01	128654750	2922	46.48	44700	44700	43550	58200	31400	44800	44029.69	11.98	0	-85	45433	45116	44683	44366	43933	45275	44525	39	13400	500	33150	50	1	7843638	3443	23.92	0.64	12	0.04	1835.00	69019.00	57100	20220901	-23.12	38250	20230726	14.77	53800	-18.40	20230102	38250	14.77	20230726	57000	-22.98	20220913	38250	14.77	20230726	0.21	Y	267980	500	39 억		939396	N	N	2124	N	00	N
144	20230904	100739	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	44350	-450	5	-1.00	90998950	2066	32.86	44700	44700	43550	58200	31400	44800	44045.96	11.98	0	-150	45433	45116	44683	44366	43933	45275	44525	39	13400	500	33150	50	1	7843638	3479	24.17	0.64	12	0.03	1835.00	69019.00	57100	20220901	-22.33	38250	20230726	15.95	53800	-17.57	20230102	38250	15.95	20230726	57000	-22.19	20220913	38250	15.95	20230726	0.21	Y	267980	500	39 억		939396	N	N	2124	N	00	N
145	20230904	090753	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	43750	-1050	5	-2.34	19724950	449	7.14	44700	44700	43550	58200	31400	44800	43930.85	11.98	0	-320	45433	45116	44683	44366	43933	45275	44525	39	13400	500	33150	50	1	7843638	3432	23.84	0.63	12	0.01	1835.00	69019.00	57100	20220901	-23.38	38250	20230726	14.38	53800	-18.68	20230102	38250	14.38	20230726	57000	-23.25	20220913	38250	14.38	20230726	0.21	Y	267980	500	39 억		939396	N	N	2124	N	00	N
146	20230901	160744	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	44800	200	2	0.45	279262150	6281	31.53	44600	45000	44250	57900	31250	44600	44461.36	11.94	0	2366	46500	45550	44950	44000	43400	45250	43700	39	13300	500	33000	50	1	7843638	3514	24.41	0.65	12	0.08	1835.00	69019.00	57900	20220831	-22.63	38250	20230726	17.12	53800	-16.73	20230102	38250	17.12	20230726	57100	-21.54	20220901	38250	17.12	20230726	0.21	Y	267980	500	39 억		936805	N	N	2124	N	00	N
147	20230901	150752	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	44300	-300	5	-0.67	260823750	5868	29.46	44600	45000	44250	57900	31250	44600	44448.49	11.94	0	2250	46500	45550	44950	44000	43400	45250	43700	39	13300	500	33000	50	1	7843638	3475	24.14	0.64	12	0.07	1835.00	69019.00	57900	20220831	-23.49	38250	20230726	15.82	53800	-17.66	20230102	38250	15.82	20230726	57100	-22.42	20220901	38250	15.82	20230726	0.21	Y	267980	500	39 억		936805	N	N	2601	N	00	N
148	20230901	140753	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	44300	-300	5	-0.67	232911750	5238	26.30	44600	45000	44250	57900	31250	44600	44465.78	11.94	0	2029	46500	45550	44950	44000	43400	45250	43700	39	13300	500	33000	50	1	7843638	3475	24.14	0.64	12	0.07	1835.00	69019.00	57900	20220831	-23.49	38250	20230726	15.82	53800	-17.66	20230102	38250	15.82	20230726	57100	-22.42	20220901	38250	15.82	20230726	0.21	Y	267980	500	39 억		936805	N	N	2601	N	00	N
149	20230901	130731	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	44550	-50	5	-0.11	214636550	4826	24.23	44600	45000	44250	57900	31250	44600	44475.04	11.94	0	1834	46500	45550	44950	44000	43400	45250	43700	39	13300	500	33000	50	1	7843638	3494	24.28	0.65	12	0.06	1835.00	69019.00	57900	20220831	-23.06	38250	20230726	16.47	53800	-17.19	20230102	38250	16.47	20230726	57100	-21.98	20220901	38250	16.47	20230726	0.21	Y	267980	500	39 억		936805	N	N	2601	N	00	N
150	20230901	120742	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	44550	-50	5	-0.11	183154250	4116	20.66	44600	45000	44250	57900	31250	44600	44498.12	11.94	0	1491	46500	45550	44950	44000	43400	45250	43700	39	13300	500	33000	50	1	7843638	3494	24.28	0.65	12	0.05	1835.00	69019.00	57900	20220831	-23.06	38250	20230726	16.47	53800	-17.19	20230102	38250	16.47	20230726	57100	-21.98	20220901	38250	16.47	20230726	0.21	Y	267980	500	39 억		936805	N	N	2601	N	00	N
151	20230901	110741	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	44400	-200	5	-0.45	143633700	3226	16.20	44600	45000	44250	57900	31250	44600	44523.78	11.94	0	1093	46500	45550	44950	44000	43400	45250	43700	39	13300	500	33000	50	1	7843638	3483	24.20	0.64	12	0.04	1835.00	69019.00	57900	20220831	-23.32	38250	20230726	16.08	53800	-17.47	20230102	38250	16.08	20230726	57100	-22.24	20220901	38250	16.08	20230726	0.21	Y	267980	500	39 억		936805	N	N	2601	N	00	N
152	20230901	100735	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	44450	-150	5	-0.34	105266700	2364	11.87	44600	45000	44250	57900	31250	44600	44529.06	11.94	0	785	46500	45550	44950	44000	43400	45250	43700	39	13300	500	33000	50	1	7843638	3486	24.22	0.64	12	0.03	1835.00	69019.00	57900	20220831	-23.23	38250	20230726	16.21	53800	-17.38	20230102	38250	16.21	20230726	57100	-22.15	20220901	38250	16.21	20230726	0.21	Y	267980	500	39 억		936805	N	N	2601	N	00	N
153	20230901	090725	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	44550	-50	5	-0.11	18830150	422	2.12	44600	45000	44550	57900	31250	44600	44621.21	11.94	0	-22	46500	45550	44950	44000	43400	45250	43700	39	13300	500	33000	50	1	7843638	3494	24.28	0.65	12	0.01	1835.00	69019.00	57900	20220831	-23.06	38250	20230726	16.47	53800	-17.19	20230102	38250	16.47	20230726	57100	-21.98	20220901	38250	16.47	20230726	0.21	Y	267980	500	39 억		936805	N	N	2601	N	00	N