KissMeData/267980/price/prices-20241001.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	20241031	161151	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38450	300	2	0.79	167679800	4412	141.96	38000	38450	37700	49550	26750	38150	38005.09	12.92	0	-501	38616	38382	38066	37832	37516	38225	37675	39	11400	500	28990	50	1	7843638	3016	5.48	0.52	12	0.06	7013.00	74468.00	47900	20240517	-19.73	37500	20241018	2.53	47900	-19.73	20240517	37500	2.53	20241018	47900	-19.73	20240517	37500	2.53	20241018	0.19	N	267980	500	39 억		1013126	N	N	81	N	00	N
3	20241031	151212	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38300	150	2	0.39	150425800	3963	127.51	38000	38350	37700	49550	26750	38150	37957.56	12.92	0	-703	38616	38382	38066	37832	37516	38225	37675	39	11400	500	28990	50	1	7843638	3004	5.46	0.51	12	0.05	7013.00	74468.00	47900	20240517	-20.04	37500	20241018	2.13	47900	-20.04	20240517	37500	2.13	20241018	47900	-20.04	20240517	37500	2.13	20241018	0.19	N	267980	500	39 억		1013126	N	N	7	N	00	N
4	20241031	141208	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38250	100	2	0.26	140243400	3697	118.95	38000	38300	37700	49550	26750	38150	37934.38	12.92	0	-748	38616	38382	38066	37832	37516	38225	37675	39	11400	500	28990	50	1	7843638	3000	5.45	0.51	12	0.05	7013.00	74468.00	47900	20240517	-20.15	37500	20241018	2.00	47900	-20.15	20240517	37500	2.00	20241018	47900	-20.15	20240517	37500	2.00	20241018	0.19	N	267980	500	39 억		1013126	N	N	7	N	00	N
5	20241031	131208	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38250	100	2	0.26	134811550	3555	114.38	38000	38300	37700	49550	26750	38150	37921.67	12.92	0	-723	38616	38382	38066	37832	37516	38225	37675	39	11400	500	28990	50	1	7843638	3000	5.45	0.51	12	0.05	7013.00	74468.00	47900	20240517	-20.15	37500	20241018	2.00	47900	-20.15	20240517	37500	2.00	20241018	47900	-20.15	20240517	37500	2.00	20241018	0.19	N	267980	500	39 억		1013126	N	N	7	N	00	N
6	20241031	121206	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38250	100	2	0.26	112654650	2976	95.75	38000	38250	37700	49550	26750	38150	37854.39	12.92	0	-763	38616	38382	38066	37832	37516	38225	37675	39	11400	500	28990	50	1	7843638	3000	5.45	0.51	12	0.04	7013.00	74468.00	47900	20240517	-20.15	37500	20241018	2.00	47900	-20.15	20240517	37500	2.00	20241018	47900	-20.15	20240517	37500	2.00	20241018	0.19	N	267980	500	39 억		1013126	N	N	7	N	00	N
7	20241031	111205	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38000	-150	5	-0.39	94301200	2494	80.24	38000	38000	37700	49550	26750	38150	37811.23	12.92	0	-1052	38616	38382	38066	37832	37516	38225	37675	39	11400	500	28990	50	1	7843638	2981	5.42	0.51	12	0.03	7013.00	74468.00	47900	20240517	-20.67	37500	20241018	1.33	47900	-20.67	20240517	37500	1.33	20241018	47900	-20.67	20240517	37500	1.33	20241018	0.19	N	267980	500	39 억		1013126	N	N	7	N	00	N
8	20241031	101207	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37750	-400	5	-1.05	78588000	2079	66.89	38000	38000	37700	49550	26750	38150	37800.87	12.92	0	-1131	38616	38382	38066	37832	37516	38225	37675	39	11400	500	28990	50	1	7843638	2961	5.38	0.51	12	0.03	7013.00	74468.00	47900	20240517	-21.19	37500	20241018	0.67	47900	-21.19	20240517	37500	0.67	20241018	47900	-21.19	20240517	37500	0.67	20241018	0.19	N	267980	500	39 억		1013126	N	N	7	N	00	N
9	20241031	091205	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37800	-350	5	-0.92	32701250	865	27.83	38000	38000	37700	49550	26750	38150	37804.91	12.92	0	-714	38616	38382	38066	37832	37516	38225	37675	39	11400	500	28990	50	1	7843638	2965	5.39	0.51	12	0.01	7013.00	74468.00	47900	20240517	-21.09	37500	20241018	0.80	47900	-21.09	20240517	37500	0.80	20241018	47900	-21.09	20240517	37500	0.80	20241018	0.19	N	267980	500	39 억		1013126	N	N	7	N	00	N
10	20241030	161201	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38150	-150	5	-0.39	118259600	3106	97.43	38200	38300	37750	49750	26850	38300	38074.47	12.93	0	-605	38700	38500	38100	37900	37500	38600	38000	39	11450	500	29100	50	1	7843638	2992	5.44	0.51	12	0.04	7013.00	74468.00	47900	20240517	-20.35	37500	20241018	1.73	47900	-20.35	20240517	37500	1.73	20241018	47900	-20.35	20240517	37500	1.73	20241018	0.28	N	267980	500	39 억		1013816	N	N	7	N	00	N
11	20241030	151230	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38200	-100	5	-0.26	108365300	2847	89.30	38200	38300	37750	49750	26850	38300	38062.98	12.93	0	-567	38700	38500	38100	37900	37500	38600	38000	39	11450	500	29100	50	1	7843638	2996	5.45	0.51	12	0.04	7013.00	74468.00	47900	20240517	-20.25	37500	20241018	1.87	47900	-20.25	20240517	37500	1.87	20241018	47900	-20.25	20240517	37500	1.87	20241018	0.28	N	267980	500	39 억		1013816	N	N	27	N	00	N
12	20241030	141205	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38150	-150	5	-0.39	75410750	1985	62.26	38200	38200	37750	49750	26850	38300	37990.30	12.93	0	-522	38700	38500	38100	37900	37500	38600	38000	39	11450	500	29100	50	1	7843638	2992	5.44	0.51	12	0.03	7013.00	74468.00	47900	20240517	-20.35	37500	20241018	1.73	47900	-20.35	20240517	37500	1.73	20241018	47900	-20.35	20240517	37500	1.73	20241018	0.28	N	267980	500	39 억		1013816	N	N	27	N	00	N
13	20241030	131212	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38150	-150	5	-0.39	72815100	1917	60.13	38200	38200	37750	49750	26850	38300	37983.88	12.93	0	-518	38700	38500	38100	37900	37500	38600	38000	39	11450	500	29100	50	1	7843638	2992	5.44	0.51	12	0.02	7013.00	74468.00	47900	20240517	-20.35	37500	20241018	1.73	47900	-20.35	20240517	37500	1.73	20241018	47900	-20.35	20240517	37500	1.73	20241018	0.28	N	267980	500	39 억		1013816	N	N	27	N	00	N
14	20241030	121229	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38050	-250	5	-0.65	64396550	1696	53.20	38200	38200	37750	49750	26850	38300	37969.66	12.93	0	-371	38700	38500	38100	37900	37500	38600	38000	39	11450	500	29100	50	1	7843638	2985	5.43	0.51	12	0.02	7013.00	74468.00	47900	20240517	-20.56	37500	20241018	1.47	47900	-20.56	20240517	37500	1.47	20241018	47900	-20.56	20240517	37500	1.47	20241018	0.28	N	267980	500	39 억		1013816	N	N	27	N	00	N
15	20241030	111208	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38100	-200	5	-0.52	62263500	1640	51.44	38200	38200	37750	49750	26850	38300	37965.55	12.93	0	-324	38700	38500	38100	37900	37500	38600	38000	39	11450	500	29100	50	1	7843638	2988	5.43	0.51	12	0.02	7013.00	74468.00	47900	20240517	-20.46	37500	20241018	1.60	47900	-20.46	20240517	37500	1.60	20241018	47900	-20.46	20240517	37500	1.60	20241018	0.28	N	267980	500	39 억		1013816	N	N	27	N	00	N
16	20241030	101201	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38050	-250	5	-0.65	37772950	996	31.24	38200	38200	37750	49750	26850	38300	37924.65	12.93	0	-228	38700	38500	38100	37900	37500	38600	38000	39	11450	500	29100	50	1	7843638	2985	5.43	0.51	12	0.01	7013.00	74468.00	47900	20240517	-20.56	37500	20241018	1.47	47900	-20.56	20240517	37500	1.47	20241018	47900	-20.56	20240517	37500	1.47	20241018	0.28	N	267980	500	39 억		1013816	N	N	27	N	00	N
17	20241030	091209	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37850	-450	5	-1.17	24057650	635	19.92	38200	38200	37750	49750	26850	38300	37886.06	12.93	0	-87	38700	38500	38100	37900	37500	38600	38000	39	11450	500	29100	50	1	7843638	2969	5.40	0.51	12	0.01	7013.00	74468.00	47900	20240517	-20.98	37500	20241018	0.93	47900	-20.98	20240517	37500	0.93	20241018	47900	-20.98	20240517	37500	0.93	20241018	0.28	N	267980	500	39 억		1013816	N	N	27	N	00	N
18	20241029	161123	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38300	150	2	0.39	120641600	3177	85.04	37800	38300	37700	49550	26750	38150	37973.33	12.93	3	-417	38616	38382	37966	37732	37316	38500	37850	39	11400	500	28990	50	1	7843638	3004	5.46	0.51	12	0.04	7013.00	74468.00	47900	20240517	-20.04	37500	20241018	2.13	47900	-20.04	20240517	37500	2.13	20241018	47900	-20.04	20240517	37500	2.13	20241018	0.29	N	267980	500	39 억		1014539	N	N	27	N	00	N
19	20241029	151141	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38100	-50	5	-0.13	103325550	2724	72.91	37800	38150	37700	49550	26750	38150	37931.55	12.93	3	-583	38616	38382	37966	37732	37316	38500	37850	39	11400	500	28990	50	1	7843638	2988	5.43	0.51	12	0.03	7013.00	74468.00	47900	20240517	-20.46	37500	20241018	1.60	47900	-20.46	20240517	37500	1.60	20241018	47900	-20.46	20240517	37500	1.60	20241018	0.29	N	267980	500	39 억		1014539	N	N	1	N	00	N
20	20241029	141008	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37900	-250	5	-0.66	59058300	1560	41.76	37800	38000	37700	49550	26750	38150	37857.88	12.93	3	-770	38616	38382	37966	37732	37316	38500	37850	39	11400	500	28990	50	1	7843638	2973	5.40	0.51	12	0.02	7013.00	74468.00	47900	20240517	-20.88	37500	20241018	1.07	47900	-20.88	20240517	37500	1.07	20241018	47900	-20.88	20240517	37500	1.07	20241018	0.29	N	267980	500	39 억		1014539	N	N	1	N	00	N
21	20241029	131133	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37800	-350	5	-0.92	48303450	1276	34.15	37800	38000	37700	49550	26750	38150	37855.37	12.93	3	-659	38616	38382	37966	37732	37316	38500	37850	39	11400	500	28990	50	1	7843638	2965	5.39	0.51	12	0.02	7013.00	74468.00	47900	20240517	-21.09	37500	20241018	0.80	47900	-21.09	20240517	37500	0.80	20241018	47900	-21.09	20240517	37500	0.80	20241018	0.29	N	267980	500	39 억		1014539	N	N	1	N	00	N
22	20241029	121132	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37900	-250	5	-0.66	38390250	1014	27.14	37800	38000	37700	49550	26750	38150	37860.21	12.93	3	-587	38616	38382	37966	37732	37316	38500	37850	39	11400	500	28990	50	1	7843638	2973	5.40	0.51	12	0.01	7013.00	74468.00	47900	20240517	-20.88	37500	20241018	1.07	47900	-20.88	20240517	37500	1.07	20241018	47900	-20.88	20240517	37500	1.07	20241018	0.29	N	267980	500	39 억		1014539	N	N	1	N	00	N
23	20241029	111152	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37900	-250	5	-0.66	31193850	824	22.06	37800	38000	37700	49550	26750	38150	37856.61	12.93	3	-559	38616	38382	37966	37732	37316	38500	37850	39	11400	500	28990	50	1	7843638	2973	5.40	0.51	12	0.01	7013.00	74468.00	47900	20240517	-20.88	37500	20241018	1.07	47900	-20.88	20240517	37500	1.07	20241018	47900	-20.88	20240517	37500	1.07	20241018	0.29	N	267980	500	39 억		1014539	N	N	1	N	00	N
24	20241029	101129	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37900	-250	5	-0.66	23618250	624	16.70	37800	38000	37700	49550	26750	38150	37849.76	12.93	3	-473	38616	38382	37966	37732	37316	38500	37850	39	11400	500	28990	50	1	7843638	2973	5.40	0.51	12	0.01	7013.00	74468.00	47900	20240517	-20.88	37500	20241018	1.07	47900	-20.88	20240517	37500	1.07	20241018	47900	-20.88	20240517	37500	1.07	20241018	0.29	N	267980	500	39 억		1014539	N	N	1	N	00	N
25	20241028	161119	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38150	150	2	0.39	141749550	3735	55.58	37550	38200	37550	49400	26600	38000	37951.69	12.94	0	619	38566	38282	37966	37682	37366	38125	37525	39	11400	500	28880	50	1	7843638	2992	5.44	0.51	12	0.05	7013.00	74468.00	47900	20240517	-20.35	37500	20241018	1.73	47900	-20.35	20240517	37500	1.73	20241018	47900	-20.35	20240517	37500	1.73	20241018	0.29	N	267980	500	39 억		1015008	N	N	1	N	00	N
26	20241028	151128	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38000	0	3	0.00	138623600	3653	54.36	37550	38200	37550	49400	26600	38000	37947.88	12.94	0	598	38566	38282	37966	37682	37366	38125	37525	39	11400	500	28880	50	1	7843638	2981	5.42	0.51	12	0.05	7013.00	74468.00	47900	20240517	-20.67	37500	20241018	1.33	47900	-20.67	20240517	37500	1.33	20241018	47900	-20.67	20240517	37500	1.33	20241018	0.29	N	267980	500	39 억		1015008	N	N	4	N	00	N
27	20241028	141130	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38150	150	2	0.39	125817850	3317	49.36	37550	38200	37550	49400	26600	38000	37931.22	12.94	0	507	38566	38282	37966	37682	37366	38125	37525	39	11400	500	28880	50	1	7843638	2992	5.44	0.51	12	0.04	7013.00	74468.00	47900	20240517	-20.35	37500	20241018	1.73	47900	-20.35	20240517	37500	1.73	20241018	47900	-20.35	20240517	37500	1.73	20241018	0.29	N	267980	500	39 억		1015008	N	N	4	N	00	N
28	20241028	131123	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38050	50	2	0.13	109529100	2890	43.01	37550	38200	37550	49400	26600	38000	37899.34	12.94	0	311	38566	38282	37966	37682	37366	38125	37525	39	11400	500	28880	50	1	7843638	2985	5.43	0.51	12	0.04	7013.00	74468.00	47900	20240517	-20.56	37500	20241018	1.47	47900	-20.56	20240517	37500	1.47	20241018	47900	-20.56	20240517	37500	1.47	20241018	0.29	N	267980	500	39 억		1015008	N	N	4	N	00	N
29	20241028	121125	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38100	100	2	0.26	87745500	2318	34.49	37550	38200	37550	49400	26600	38000	37853.97	12.94	0	264	38566	38282	37966	37682	37366	38125	37525	39	11400	500	28880	50	1	7843638	2988	5.43	0.51	12	0.03	7013.00	74468.00	47900	20240517	-20.46	37500	20241018	1.60	47900	-20.46	20240517	37500	1.60	20241018	47900	-20.46	20240517	37500	1.60	20241018	0.29	N	267980	500	39 억		1015008	N	N	4	N	00	N
30	20241028	110943	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37750	-250	5	-0.66	57371400	1519	22.60	37550	38000	37550	49400	26600	38000	37769.19	12.94	0	228	38566	38282	37966	37682	37366	38125	37525	39	11400	500	28880	50	1	7843638	2961	5.38	0.51	12	0.02	7013.00	74468.00	47900	20240517	-21.19	37500	20241018	0.67	47900	-21.19	20240517	37500	0.67	20241018	47900	-21.19	20240517	37500	0.67	20241018	0.29	N	267980	500	39 억		1015008	N	N	4	N	00	N
31	20241028	101112	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37900	-100	5	-0.26	31553000	837	12.46	37550	38000	37550	49400	26600	38000	37697.73	12.94	0	61	38566	38282	37966	37682	37366	38125	37525	39	11400	500	28880	50	1	7843638	2973	5.40	0.51	12	0.01	7013.00	74468.00	47900	20240517	-20.88	37500	20241018	1.07	47900	-20.88	20240517	37500	1.07	20241018	47900	-20.88	20240517	37500	1.07	20241018	0.29	N	267980	500	39 억		1015008	N	N	4	N	00	N
32	20241028	091121	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37700	-300	5	-0.79	13791350	367	5.46	37550	38000	37550	49400	26600	38000	37578.61	12.94	0	39	38566	38282	37966	37682	37366	38125	37525	39	11400	500	28880	50	1	7843638	2957	5.38	0.51	12	0.00	7013.00	74468.00	47900	20240517	-21.29	37500	20241018	0.53	47900	-21.29	20240517	37500	0.53	20241018	47900	-21.29	20240517	37500	0.53	20241018	0.29	N	267980	500	39 억		1015008	N	N	4	N	00	N
33	20241025	161123	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38000	150	2	0.40	244485200	6469	218.84	38200	38250	37650	49200	26500	37850	37793.29	12.98	0	-2136	39016	38432	38066	37482	37116	38250	37300	39	11350	500	28760	50	1	7843638	2981	5.42	0.51	12	0.08	7013.00	74468.00	47900	20240517	-20.67	37500	20241018	1.33	47900	-20.67	20240517	37500	1.33	20241018	47900	-20.67	20240517	37500	1.33	20241018	0.28	N	267980	500	39 억		1018002	N	N	4	N	00	N
34	20241025	151127	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37900	50	2	0.13	218347950	5779	195.50	38200	38250	37650	49200	26500	37850	37783.00	12.98	0	-2334	39016	38432	38066	37482	37116	38250	37300	39	11350	500	28760	50	1	7843638	2973	5.40	0.51	12	0.07	7013.00	74468.00	47900	20240517	-20.88	37500	20241018	1.07	47900	-20.88	20240517	37500	1.07	20241018	47900	-20.88	20240517	37500	1.07	20241018	0.28	N	267980	500	39 억		1018002	N	N	98	N	00	N
35	20241025	141124	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37800	-50	5	-0.13	188163900	4980	168.47	38200	38250	37650	49200	26500	37850	37783.92	12.98	0	-2295	39016	38432	38066	37482	37116	38250	37300	39	11350	500	28760	50	1	7843638	2965	5.39	0.51	12	0.06	7013.00	74468.00	47900	20240517	-21.09	37500	20241018	0.80	47900	-21.09	20240517	37500	0.80	20241018	47900	-21.09	20240517	37500	0.80	20241018	0.28	N	267980	500	39 억		1018002	N	N	98	N	00	N
36	20241025	131124	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37750	-100	5	-0.26	145814500	3861	130.62	38200	38250	37650	49200	26500	37850	37765.99	12.98	0	-1790	39016	38432	38066	37482	37116	38250	37300	39	11350	500	28760	50	1	7843638	2961	5.38	0.51	12	0.05	7013.00	74468.00	47900	20240517	-21.19	37500	20241018	0.67	47900	-21.19	20240517	37500	0.67	20241018	47900	-21.19	20240517	37500	0.67	20241018	0.28	N	267980	500	39 억		1018002	N	N	98	N	00	N
37	20241025	121128	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37750	-100	5	-0.26	137701350	3646	123.34	38200	38250	37650	49200	26500	37850	37767.79	12.98	0	-1703	39016	38432	38066	37482	37116	38250	37300	39	11350	500	28760	50	1	7843638	2961	5.38	0.51	12	0.05	7013.00	74468.00	47900	20240517	-21.19	37500	20241018	0.67	47900	-21.19	20240517	37500	0.67	20241018	47900	-21.19	20240517	37500	0.67	20241018	0.28	N	267980	500	39 억		1018002	N	N	98	N	00	N
38	20241025	111122	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37700	-150	5	-0.40	126158700	3340	112.99	38200	38250	37650	49200	26500	37850	37772.07	12.98	0	-1735	39016	38432	38066	37482	37116	38250	37300	39	11350	500	28760	50	1	7843638	2957	5.38	0.51	12	0.04	7013.00	74468.00	47900	20240517	-21.29	37500	20241018	0.53	47900	-21.29	20240517	37500	0.53	20241018	47900	-21.29	20240517	37500	0.53	20241018	0.28	N	267980	500	39 억		1018002	N	N	98	N	00	N
39	20241025	101122	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37650	-200	5	-0.53	113754850	3011	101.86	38200	38250	37650	49200	26500	37850	37779.76	12.98	0	-1633	39016	38432	38066	37482	37116	38250	37300	39	11350	500	28760	50	1	7843638	2953	5.37	0.51	12	0.04	7013.00	74468.00	47900	20240517	-21.40	37500	20241018	0.40	47900	-21.40	20240517	37500	0.40	20241018	47900	-21.40	20240517	37500	0.40	20241018	0.28	N	267980	500	39 억		1018002	N	N	98	N	00	N
40	20241025	091127	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37950	100	2	0.26	35190000	929	31.43	38200	38250	37750	49200	26500	37850	37879.44	12.98	0	-736	39016	38432	38066	37482	37116	38250	37300	39	11350	500	28760	50	1	7843638	2977	5.41	0.51	12	0.01	7013.00	74468.00	47900	20240517	-20.77	37500	20241018	1.20	47900	-20.77	20240517	37500	1.20	20241018	47900	-20.77	20240517	37500	1.20	20241018	0.28	N	267980	500	39 억		1018002	N	N	98	N	00	N
41	20241024	161102	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37850	-350	5	-0.92	112004150	2956	37.01	38600	38650	37700	49650	26750	38200	37890.44	12.98	0	-1151	38666	38432	37966	37732	37266	38550	37850	39	11450	500	29030	50	1	7843638	2969	5.40	0.51	12	0.04	7013.00	74468.00	47900	20240517	-20.98	37500	20241018	0.93	47900	-20.98	20240517	37500	0.93	20241018	47900	-20.98	20240517	37500	0.93	20241018	0.28	N	267980	500	39 억		1018352	N	N	98	N	00	N
42	20241024	151113	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37850	-350	5	-0.92	107083850	2826	35.38	38600	38650	37700	49650	26750	38200	37892.37	12.98	0	-1126	38666	38432	37966	37732	37266	38550	37850	39	11450	500	29030	50	1	7843638	2969	5.40	0.51	12	0.04	7013.00	74468.00	47900	20240517	-20.98	37500	20241018	0.93	47900	-20.98	20240517	37500	0.93	20241018	47900	-20.98	20240517	37500	0.93	20241018	0.28	N	267980	500	39 억		1018352	N	N	8	N	00	N
43	20241024	141058	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37800	-400	5	-1.05	89495750	2361	29.56	38600	38650	37700	49650	26750	38200	37905.87	12.98	0	-956	38666	38432	37966	37732	37266	38550	37850	39	11450	500	29030	50	1	7843638	2965	5.39	0.51	12	0.03	7013.00	74468.00	47900	20240517	-21.09	37500	20241018	0.80	47900	-21.09	20240517	37500	0.80	20241018	47900	-21.09	20240517	37500	0.80	20241018	0.28	N	267980	500	39 억		1018352	N	N	8	N	00	N
44	20241024	131111	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37850	-350	5	-0.92	71674650	1890	23.66	38600	38650	37700	49650	26750	38200	37923.10	12.98	0	-636	38666	38432	37966	37732	37266	38550	37850	39	11450	500	29030	50	1	7843638	2969	5.40	0.51	12	0.02	7013.00	74468.00	47900	20240517	-20.98	37500	20241018	0.93	47900	-20.98	20240517	37500	0.93	20241018	47900	-20.98	20240517	37500	0.93	20241018	0.28	N	267980	500	39 억		1018352	N	N	8	N	00	N
45	20241024	121106	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37850	-350	5	-0.92	62398650	1645	20.59	38600	38650	37700	49650	26750	38200	37932.31	12.98	0	-500	38666	38432	37966	37732	37266	38550	37850	39	11450	500	29030	50	1	7843638	2969	5.40	0.51	12	0.02	7013.00	74468.00	47900	20240517	-20.98	37500	20241018	0.93	47900	-20.98	20240517	37500	0.93	20241018	47900	-20.98	20240517	37500	0.93	20241018	0.28	N	267980	500	39 억		1018352	N	N	8	N	00	N
46	20241024	111103	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37900	-300	5	-0.79	45790550	1206	15.10	38600	38650	37700	49650	26750	38200	37968.95	12.98	0	-361	38666	38432	37966	37732	37266	38550	37850	39	11450	500	29030	50	1	7843638	2973	5.40	0.51	12	0.02	7013.00	74468.00	47900	20240517	-20.88	37500	20241018	1.07	47900	-20.88	20240517	37500	1.07	20241018	47900	-20.88	20240517	37500	1.07	20241018	0.28	N	267980	500	39 억		1018352	N	N	8	N	00	N
47	20241024	101010	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37900	-300	5	-0.79	32462350	854	10.69	38600	38650	37700	49650	26750	38200	38012.12	12.98	0	-215	38666	38432	37966	37732	37266	38550	37850	39	11450	500	29030	50	1	7843638	2973	5.40	0.51	12	0.01	7013.00	74468.00	47900	20240517	-20.88	37500	20241018	1.07	47900	-20.88	20240517	37500	1.07	20241018	47900	-20.88	20240517	37500	1.07	20241018	0.28	N	267980	500	39 억		1018352	N	N	8	N	00	N
48	20241024	091138	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37900	-300	5	-0.79	10235000	267	3.34	38600	38650	37900	49650	26750	38200	38333.33	12.98	0	12	38666	38432	37966	37732	37266	38550	37850	39	11450	500	29030	50	1	7843638	2973	5.40	0.51	12	0.00	7013.00	74468.00	47900	20240517	-20.88	37500	20241018	1.07	47900	-20.88	20240517	37500	1.07	20241018	47900	-20.88	20240517	37500	1.07	20241018	0.28	N	267980	500	39 억		1018352	N	N	8	N	00	N
49	20241023	161109	55	60.00	KSQ150	신저가	음식.담배	N	N	N	Y	60	N	38200	550	2	1.46	301122650	7966	136.83	38000	38200	37500	48900	26400	37650	37796.37	13.00	0	368	38350	38000	37750	37400	37150	37875	37275	39	11250	500	28610	50	1	7843638	2996	5.45	0.51	12	0.10	7013.00	74468.00	47900	20240517	-20.25	37500	20241023	1.87	47900	-20.25	20240517	37500	1.87	20241023	47900	-20.25	20240517	37500	1.87	20241023	0.28	N	267980	500	39 억		1019316	N	N	8	N	00	N
50	20241023	151131	55	60.00	KSQ150	신저가	음식.담배	N	N	N	Y	60	N	38050	400	2	1.06	290621500	7691	132.10	38000	38200	37500	48900	26400	37650	37787.22	13.00	0	336	38350	38000	37750	37400	37150	37875	37275	39	11250	500	28610	50	1	7843638	2985	5.43	0.51	12	0.10	7013.00	74468.00	47900	20240517	-20.56	37500	20241023	1.47	47900	-20.56	20240517	37500	1.47	20241023	47900	-20.56	20240517	37500	1.47	20241023	0.28	N	267980	500	39 억		1019316	N	N	73	N	00	N
51	20241023	141139	55	60.00	KSQ150	신저가	음식.담배	N	N	N	Y	60	N	37850	200	2	0.53	191260350	5077	87.20	38000	38100	37500	48900	26400	37650	37671.92	13.00	0	-992	38350	38000	37750	37400	37150	37875	37275	39	11250	500	28610	50	1	7843638	2969	5.40	0.51	12	0.06	7013.00	74468.00	47900	20240517	-20.98	37500	20241023	0.93	47900	-20.98	20240517	37500	0.93	20241023	47900	-20.98	20240517	37500	0.93	20241023	0.28	N	267980	500	39 억		1019316	N	N	73	N	00	N
52	20241023	131119	55	60.00	KSQ150	신저가	음식.담배	N	N	N	Y	60	N	37900	250	2	0.66	156379600	4156	71.38	38000	38100	37500	48900	26400	37650	37627.43	13.00	0	-1417	38350	38000	37750	37400	37150	37875	37275	39	11250	500	28610	50	1	7843638	2973	5.40	0.51	12	0.05	7013.00	74468.00	47900	20240517	-20.88	37500	20241023	1.07	47900	-20.88	20240517	37500	1.07	20241023	47900	-20.88	20240517	37500	1.07	20241023	0.28	N	267980	500	39 억		1019316	N	N	73	N	00	N
53	20241023	121114	55	60.00	KSQ150	신저가	음식.담배	N	N	N	Y	60	N	37850	200	2	0.53	137892050	3666	62.97	38000	38100	37500	48900	26400	37650	37613.76	13.00	0	-1446	38350	38000	37750	37400	37150	37875	37275	39	11250	500	28610	50	1	7843638	2969	5.40	0.51	12	0.05	7013.00	74468.00	47900	20240517	-20.98	37500	20241023	0.93	47900	-20.98	20240517	37500	0.93	20241023	47900	-20.98	20240517	37500	0.93	20241023	0.28	N	267980	500	39 억		1019316	N	N	73	N	00	N
54	20241023	111108	55	60.00	KSQ150	신저가	음식.담배	N	N	N	Y	60	N	37850	200	2	0.53	126906650	3376	57.99	38000	38100	37500	48900	26400	37650	37590.83	13.00	0	-1613	38350	38000	37750	37400	37150	37875	37275	39	11250	500	28610	50	1	7843638	2969	5.40	0.51	12	0.04	7013.00	74468.00	47900	20240517	-20.98	37500	20241023	0.93	47900	-20.98	20240517	37500	0.93	20241023	47900	-20.98	20240517	37500	0.93	20241023	0.28	N	267980	500	39 억		1019316	N	N	73	N	00	N
55	20241023	101113	55	60.00	KSQ150	신저가	음식.담배	N	N	N	Y	60	N	37700	50	2	0.13	43664150	1160	19.92	38000	38100	37500	48900	26400	37650	37641.51	13.00	0	-525	38350	38000	37750	37400	37150	37875	37275	39	11250	500	28610	50	1	7843638	2957	5.38	0.51	12	0.01	7013.00	74468.00	47900	20240517	-21.29	37500	20241023	0.53	47900	-21.29	20240517	37500	0.53	20241023	47900	-21.29	20240517	37500	0.53	20241023	0.28	N	267980	500	39 억		1019316	N	N	73	N	00	N
56	20241023	091113	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37650	0	3	0.00	14918900	395	6.78	38000	38100	37600	48900	26400	37650	37769.37	13.00	0	-238	38350	38000	37750	37400	37150	37875	37275	39	11250	500	28610	50	1	7843638	2953	5.37	0.51	12	0.01	7013.00	74468.00	47900	20240517	-21.40	37500	20241018	0.40	47900	-21.40	20240517	37500	0.40	20241018	47900	-21.40	20240517	37500	0.40	20241018	0.28	N	267980	500	39 억		1019316	N	N	73	N	00	N
57	20241022	161100	55	60.00	KSQ150	신저가	음식.담배	N	N	N	Y	60	N	37650	-250	5	-0.66	218620600	5810	86.25	38050	38100	37500	49250	26550	37900	37628.30	13.05	0	-2973	38433	38166	37883	37616	37333	38025	37475	39	11350	500	28800	50	1	7843638	2953	5.37	0.51	12	0.07	7013.00	74468.00	47900	20240517	-21.40	37500	20241022	0.40	47900	-21.40	20240517	37500	0.40	20241022	47900	-21.40	20240517	37500	0.40	20241022	0.26	N	267980	500	39 억		1023392	N	N	73	N	00	N
58	20241022	151113	55	60.00	KSQ150	신저가	음식.담배	N	N	N	Y	60	N	37500	-400	5	-1.06	209184050	5559	82.53	38050	38100	37500	49250	26550	37900	37629.80	13.05	0	-2919	38433	38166	37883	37616	37333	38025	37475	39	11350	500	28800	50	1	7843638	2941	5.35	0.50	12	0.07	7013.00	74468.00	47900	20240517	-21.71	37500	20241022	0.00	47900	-21.71	20240517	37500	0.00	20241022	47900	-21.71	20240517	37500	0.00	20241022	0.26	N	267980	500	39 억		1023392	N	N	24	N	00	N
59	20241022	141112	55	60.00	KSQ150	신저가	음식.담배	N	N	N	Y	60	N	37550	-350	5	-0.92	179361000	4765	70.74	38050	38100	37500	49250	26550	37900	37641.34	13.05	0	-2825	38433	38166	37883	37616	37333	38025	37475	39	11350	500	28800	50	1	7843638	2945	5.35	0.50	12	0.06	7013.00	74468.00	47900	20240517	-21.61	37500	20241022	0.13	47900	-21.61	20240517	37500	0.13	20241022	47900	-21.61	20240517	37500	0.13	20241022	0.26	N	267980	500	39 억		1023392	N	N	24	N	00	N
60	20241022	131114	55	60.00	KSQ150	신저가	음식.담배	N	N	N	Y	60	N	37700	-200	5	-0.53	108207250	2871	42.62	38050	38100	37500	49250	26550	37900	37689.74	13.05	0	-1285	38433	38166	37883	37616	37333	38025	37475	39	11350	500	28800	50	1	7843638	2957	5.38	0.51	12	0.04	7013.00	74468.00	47900	20240517	-21.29	37500	20241022	0.53	47900	-21.29	20240517	37500	0.53	20241022	47900	-21.29	20240517	37500	0.53	20241022	0.26	N	267980	500	39 억		1023392	N	N	24	N	00	N
61	20241022	121110	55	60.00	KSQ150	신저가	음식.담배	N	N	N	Y	60	N	37650	-250	5	-0.66	92747050	2461	36.54	38050	38100	37500	49250	26550	37900	37686.73	13.05	0	-1099	38433	38166	37883	37616	37333	38025	37475	39	11350	500	28800	50	1	7843638	2953	5.37	0.51	12	0.03	7013.00	74468.00	47900	20240517	-21.40	37500	20241022	0.40	47900	-21.40	20240517	37500	0.40	20241022	47900	-21.40	20240517	37500	0.40	20241022	0.26	N	267980	500	39 억		1023392	N	N	24	N	00	N
62	20241022	111106	55	60.00	KSQ150	신저가	음식.담배	N	N	N	Y	60	N	37700	-200	5	-0.53	74914200	1987	29.50	38050	38100	37500	49250	26550	37900	37702.16	13.05	0	-981	38433	38166	37883	37616	37333	38025	37475	39	11350	500	28800	50	1	7843638	2957	5.38	0.51	12	0.03	7013.00	74468.00	47900	20240517	-21.29	37500	20241022	0.53	47900	-21.29	20240517	37500	0.53	20241022	47900	-21.29	20240517	37500	0.53	20241022	0.26	N	267980	500	39 억		1023392	N	N	24	N	00	N
63	20241022	101108	55	60.00	KSQ150	신저가	음식.담배	N	N	N	Y	60	N	37750	-150	5	-0.40	59938050	1590	23.60	38050	38100	37500	49250	26550	37900	37696.89	13.05	0	-708	38433	38166	37883	37616	37333	38025	37475	39	11350	500	28800	50	1	7843638	2961	5.38	0.51	12	0.02	7013.00	74468.00	47900	20240517	-21.19	37500	20241022	0.67	47900	-21.19	20240517	37500	0.67	20241022	47900	-21.19	20240517	37500	0.67	20241022	0.26	N	267980	500	39 억		1023392	N	N	24	N	00	N
64	20241022	091107	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37850	-50	5	-0.13	12173900	321	4.77	38050	38100	37800	49250	26550	37900	37924.92	13.05	0	-260	38433	38166	37883	37616	37333	38025	37475	39	11350	500	28800	50	1	7843638	2969	5.40	0.51	12	0.00	7013.00	74468.00	47900	20240517	-20.98	37500	20241018	0.93	47900	-20.98	20240517	37500	0.93	20241018	47900	-20.98	20240517	37500	0.93	20241018	0.26	N	267980	500	39 억		1023392	N	N	24	N	00	N
65	20241021	161055	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37900	350	2	0.93	252957000	6674	21.03	38050	38150	37600	48800	26300	37550	37901.86	12.88	0	92	39116	38332	37916	37132	36716	38125	36925	39	11250	500	28530	50	1	7843638	2973	5.40	0.51	12	0.09	7013.00	74468.00	47900	20240517	-20.88	37500	20241018	1.07	47900	-20.88	20240517	37500	1.07	20241018	47900	-20.88	20240517	37500	1.07	20241018	0.27	N	267980	500	39 억		1010616	N	N	24	N	00	N
66	20241021	151103	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37800	250	2	0.67	250419000	6607	20.82	38050	38150	37600	48800	26300	37550	37902.07	12.88	0	56	39116	38332	37916	37132	36716	38125	36925	39	11250	500	28530	50	1	7843638	2965	5.39	0.51	12	0.08	7013.00	74468.00	47900	20240517	-21.09	37500	20241018	0.80	47900	-21.09	20240517	37500	0.80	20241018	47900	-21.09	20240517	37500	0.80	20241018	0.27	N	267980	500	39 억		1010616	N	N	166	N	00	N
67	20241021	141106	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37800	250	2	0.67	205378250	5415	17.06	38050	38150	37600	48800	26300	37550	37927.65	12.88	0	-15	39116	38332	37916	37132	36716	38125	36925	39	11250	500	28530	50	1	7843638	2965	5.39	0.51	12	0.07	7013.00	74468.00	47900	20240517	-21.09	37500	20241018	0.80	47900	-21.09	20240517	37500	0.80	20241018	47900	-21.09	20240517	37500	0.80	20241018	0.27	N	267980	500	39 억		1010616	N	N	166	N	00	N
68	20241021	131103	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38000	450	2	1.20	157084550	4139	13.04	38050	38150	37600	48800	26300	37550	37952.30	12.88	0	106	39116	38332	37916	37132	36716	38125	36925	39	11250	500	28530	50	1	7843638	2981	5.42	0.51	12	0.05	7013.00	74468.00	47900	20240517	-20.67	37500	20241018	1.33	47900	-20.67	20240517	37500	1.33	20241018	47900	-20.67	20240517	37500	1.33	20241018	0.27	N	267980	500	39 억		1010616	N	N	166	N	00	N
69	20241021	121102	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38000	450	2	1.20	118387150	3121	9.83	38050	38150	37600	48800	26300	37550	37932.44	12.88	0	201	39116	38332	37916	37132	36716	38125	36925	39	11250	500	28530	50	1	7843638	2981	5.42	0.51	12	0.04	7013.00	74468.00	47900	20240517	-20.67	37500	20241018	1.33	47900	-20.67	20240517	37500	1.33	20241018	47900	-20.67	20240517	37500	1.33	20241018	0.27	N	267980	500	39 억		1010616	N	N	166	N	00	N
70	20241021	111056	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38050	500	2	1.33	96346900	2541	8.01	38050	38150	37600	48800	26300	37550	37916.92	12.88	0	114	39116	38332	37916	37132	36716	38125	36925	39	11250	500	28530	50	1	7843638	2985	5.43	0.51	12	0.03	7013.00	74468.00	47900	20240517	-20.56	37500	20241018	1.47	47900	-20.56	20240517	37500	1.47	20241018	47900	-20.56	20240517	37500	1.47	20241018	0.27	N	267980	500	39 억		1010616	N	N	166	N	00	N
71	20241021	101101	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38000	450	2	1.20	76438950	2017	6.36	38050	38150	37600	48800	26300	37550	37897.35	12.88	0	277	39116	38332	37916	37132	36716	38125	36925	39	11250	500	28530	50	1	7843638	2981	5.42	0.51	12	0.03	7013.00	74468.00	47900	20240517	-20.67	37500	20241018	1.33	47900	-20.67	20240517	37500	1.33	20241018	47900	-20.67	20240517	37500	1.33	20241018	0.27	N	267980	500	39 억		1010616	N	N	166	N	00	N
72	20241021	091058	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37650	100	2	0.27	11725800	310	0.98	38050	38050	37600	48800	26300	37550	37825.16	12.88	0	-77	39116	38332	37916	37132	36716	38125	36925	39	11250	500	28530	50	1	7843638	2953	5.37	0.51	12	0.00	7013.00	74468.00	47900	20240517	-21.40	37500	20241018	0.40	47900	-21.40	20240517	37500	0.40	20241018	47900	-21.40	20240517	37500	0.40	20241018	0.27	N	267980	500	39 억		1010616	N	N	166	N	00	N
73	20241018	161057	55	60.00	KSQ150	신저가	음식.담배	N	N	N	Y	60	N	37550	-850	5	-2.21	1194133750	31538	198.38	38700	38700	37500	49900	26900	38400	37863.65	13.05	0	-15925	39266	38832	38566	38132	37866	38700	38000	39	11500	500	29180	50	1	7843638	2945	5.35	0.50	12	0.40	7013.00	74468.00	47900	20240517	-21.61	37500	20241018	0.13	47900	-21.61	20240517	37500	0.13	20241018	47900	-21.61	20240517	37500	0.13	20241018	0.26	N	267980	500	39 억		1023930	N	N	166	N	00	N
74	20241018	151125	55	60.00	KSQ150	신저가	음식.담배	N	N	N	Y	60	N	37550	-850	5	-2.21	1159997450	30629	192.66	38700	38700	37500	49900	26900	38400	37872.52	13.05	0	-15758	39266	38832	38566	38132	37866	38700	38000	39	11500	500	29180	50	1	7843638	2945	5.35	0.50	12	0.39	7013.00	74468.00	47900	20240517	-21.61	37500	20241018	0.13	47900	-21.61	20240517	37500	0.13	20241018	47900	-21.61	20240517	37500	0.13	20241018	0.26	N	267980	500	39 억		1023930	N	N	2	N	00	N
75	20241018	141123	55	60.00	KSQ150	신저가	음식.담배	N	N	N	Y	60	N	37550	-850	5	-2.21	1063947950	28072	176.58	38700	38700	37500	49900	26900	38400	37900.68	13.05	0	-15059	39266	38832	38566	38132	37866	38700	38000	39	11500	500	29180	50	1	7843638	2945	5.35	0.50	12	0.36	7013.00	74468.00	47900	20240517	-21.61	37500	20241018	0.13	47900	-21.61	20240517	37500	0.13	20241018	47900	-21.61	20240517	37500	0.13	20241018	0.26	N	267980	500	39 억		1023930	N	N	2	N	00	N
76	20241018	131110	55	60.00	KSQ150	신저가	음식.담배	N	N	N	Y	60	N	37600	-800	5	-2.08	965571900	25452	160.10	38700	38700	37500	49900	26900	38400	37936.98	13.05	0	-14362	39266	38832	38566	38132	37866	38700	38000	39	11500	500	29180	50	1	7843638	2949	5.36	0.50	12	0.32	7013.00	74468.00	47900	20240517	-21.50	37500	20241018	0.27	47900	-21.50	20240517	37500	0.27	20241018	47900	-21.50	20240517	37500	0.27	20241018	0.26	N	267980	500	39 억		1023930	N	N	2	N	00	N
77	20241018	121123	55	60.00	KSQ150	신저가	음식.담배	N	N	N	Y	60	N	37750	-650	5	-1.69	726592600	19105	120.17	38700	38700	37750	49900	26900	38400	38031.54	13.05	0	-11238	39266	38832	38566	38132	37866	38700	38000	39	11500	500	29180	50	1	7843638	2961	5.38	0.51	12	0.24	7013.00	74468.00	47900	20240517	-21.19	37750	20241018	0.00	47900	-21.19	20240517	37750	0.00	20241018	47900	-21.19	20240517	37750	0.00	20241018	0.26	N	267980	500	39 억		1023930	N	N	2	N	00	N
78	20241018	111117	55	60.00	KSQ150	신저가	음식.담배	N	N	N	Y	60	N	37900	-500	5	-1.30	623700250	16384	103.06	38700	38700	37850	49900	26900	38400	38067.64	13.05	0	-9961	39266	38832	38566	38132	37866	38700	38000	39	11500	500	29180	50	1	7843638	2973	5.40	0.51	12	0.21	7013.00	74468.00	47900	20240517	-20.88	37850	20241018	0.13	47900	-20.88	20240517	37850	0.13	20241018	47900	-20.88	20240517	37850	0.13	20241018	0.26	N	267980	500	39 억		1023930	N	N	2	N	00	N
79	20241018	101105	55	60.00	KSQ150	신저가	음식.담배	N	N	N	Y	60	N	38100	-300	5	-0.78	348649200	9142	57.50	38700	38700	38000	49900	26900	38400	38137.08	13.05	0	-5710	39266	38832	38566	38132	37866	38700	38000	39	11500	500	29180	50	1	7843638	2988	5.43	0.51	12	0.12	7013.00	74468.00	47900	20240517	-20.46	38000	20241018	0.26	47900	-20.46	20240517	38000	0.26	20241018	47900	-20.46	20240517	38000	0.26	20241018	0.26	N	267980	500	39 억		1023930	N	N	2	N	00	N
80	20241018	091103	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38400	0	3	0.00	9044500	235	1.48	38700	38700	38350	49900	26900	38400	38487.23	13.05	0	-151	39266	38832	38566	38132	37866	38700	38000	39	11500	500	29180	50	1	7843638	3012	5.48	0.52	12	0.00	7013.00	74468.00	47900	20240517	-19.83	38300	20241017	0.26	47900	-19.83	20240517	38300	0.26	20241017	47900	-19.83	20240517	38300	0.26	20241017	0.26	N	267980	500	39 억		1023930	N	N	2	N	00	N
81	20241017	161101	55	60.00	KSQ150	신저가	음식.담배	N	N	N	Y	60	N	38400	-400	5	-1.03	611745850	15861	338.77	38850	39000	38300	50400	27200	38800	38569.19	13.13	0	-6608	39033	38916	38733	38616	38433	38975	38675	39	11600	500	29480	50	1	7843638	3012	5.48	0.52	12	0.20	7013.00	74468.00	47900	20240517	-19.83	38300	20241017	0.26	47900	-19.83	20240517	38300	0.26	20241017	47900	-19.83	20240517	38300	0.26	20241017	0.26	N	267980	500	39 억		1030201	N	N	2	N	00	N
82	20241017	151104	55	60.00	KSQ150	신저가	음식.담배	N	N	N	Y	60	N	38350	-450	5	-1.16	599268700	15536	331.82	38850	39000	38300	50400	27200	38800	38572.91	13.13	0	-6456	39033	38916	38733	38616	38433	38975	38675	39	11600	500	29480	50	1	7843638	3008	5.47	0.51	12	0.20	7013.00	74468.00	47900	20240517	-19.94	38300	20241017	0.13	47900	-19.94	20240517	38300	0.13	20241017	47900	-19.94	20240517	38300	0.13	20241017	0.26	N	267980	500	39 억		1030201	N	N	10	N	00	N
83	20241017	141107	55	60.00	KSQ150	신저가	음식.담배	N	N	N	Y	60	N	38400	-400	5	-1.03	547177150	14178	302.82	38850	39000	38300	50400	27200	38800	38593.39	13.13	0	-6011	39033	38916	38733	38616	38433	38975	38675	39	11600	500	29480	50	1	7843638	3012	5.48	0.52	12	0.18	7013.00	74468.00	47900	20240517	-19.83	38300	20241017	0.26	47900	-19.83	20240517	38300	0.26	20241017	47900	-19.83	20240517	38300	0.26	20241017	0.26	N	267980	500	39 억		1030201	N	N	10	N	00	N
84	20241017	131102	55	60.00	KSQ150	신저가	음식.담배	N	N	N	Y	60	N	38400	-400	5	-1.03	449673350	11637	248.55	38850	39000	38400	50400	27200	38800	38641.69	13.13	0	-4980	39033	38916	38733	38616	38433	38975	38675	39	11600	500	29480	50	1	7843638	3012	5.48	0.52	12	0.15	7013.00	74468.00	47900	20240517	-19.83	38400	20241017	0.00	47900	-19.83	20240517	38400	0.00	20241017	47900	-19.83	20240517	38400	0.00	20241017	0.26	N	267980	500	39 억		1030201	N	N	10	N	00	N
85	20241017	121108	55	60.00	KSQ150	신저가	음식.담배	N	N	N	Y	60	N	38550	-250	5	-0.64	166291150	4305	91.95	38850	38850	38500	50400	27200	38800	38627.44	13.13	0	-2878	39033	38916	38733	38616	38433	38975	38675	39	11600	500	29480	50	1	7843638	3024	5.50	0.52	12	0.05	7013.00	74468.00	47900	20240517	-19.52	38500	20241017	0.13	47900	-19.52	20240517	38500	0.13	20241017	47900	-19.52	20240517	38500	0.13	20241017	0.26	N	267980	500	39 억		1030201	N	N	10	N	00	N
86	20241017	111107	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38750	-50	5	-0.13	54390500	1405	30.01	38850	38850	38650	50400	27200	38800	38712.10	13.13	0	-938	39033	38916	38733	38616	38433	38975	38675	39	11600	500	29480	50	1	7843638	3039	5.53	0.52	12	0.02	7013.00	74468.00	47900	20240517	-19.10	38550	20241016	0.52	47900	-19.10	20240517	38550	0.52	20241016	47900	-19.10	20240517	38550	0.52	20241016	0.26	N	267980	500	39 억		1030201	N	N	10	N	00	N
87	20241017	101103	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38650	-150	5	-0.39	34916850	902	19.27	38850	38850	38650	50400	27200	38800	38710.48	13.13	0	-466	39033	38916	38733	38616	38433	38975	38675	39	11600	500	29480	50	1	7843638	3032	5.51	0.52	12	0.01	7013.00	74468.00	47900	20240517	-19.31	38550	20241016	0.26	47900	-19.31	20240517	38550	0.26	20241016	47900	-19.31	20240517	38550	0.26	20241016	0.26	N	267980	500	39 억		1030201	N	N	10	N	00	N
88	20241017	091056	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38850	50	2	0.13	971050	25	0.53	38850	38850	38800	50400	27200	38800	38842.00	13.13	0	-2	39033	38916	38733	38616	38433	38975	38675	39	11600	500	29480	50	1	7843638	3047	5.54	0.52	12	0.00	7013.00	74468.00	47900	20240517	-18.89	38550	20241016	0.78	47900	-18.89	20240517	38550	0.78	20241016	47900	-18.89	20240517	38550	0.78	20241016	0.26	N	267980	500	39 억		1030201	N	N	10	N	00	N
89	20241016	161051	55	60.00	KSQ150	신저가	음식.담배	N	N	N	Y	60	N	38800	50	2	0.13	180981850	4682	126.30	38750	38850	38550	50300	27150	38750	38654.82	13.15	0	-1647	39083	38916	38783	38616	38483	39000	38700	39	11550	500	29450	50	1	7843638	3043	5.53	0.52	12	0.06	7013.00	74468.00	47900	20240517	-19.00	38550	20241016	0.65	47900	-19.00	20240517	38550	0.65	20241016	47900	-19.00	20240517	38550	0.65	20241016	0.26	N	267980	500	39 억		1031245	N	N	10	N	00	N
90	20241016	151057	55	60.00	KSQ150	신저가	음식.담배	N	N	N	Y	60	N	38750	0	3	0.00	175121650	4531	122.23	38750	38850	38550	50300	27150	38750	38649.67	13.15	0	-1608	39083	38916	38783	38616	38483	39000	38700	39	11550	500	29450	50	1	7843638	3039	5.53	0.52	12	0.06	7013.00	74468.00	47900	20240517	-19.10	38550	20241016	0.52	47900	-19.10	20240517	38550	0.52	20241016	47900	-19.10	20240517	38550	0.52	20241016	0.26	N	267980	500	39 억		1031245	N	N	7	N	00	N
91	20241016	141059	55	60.00	KSQ150	신저가	음식.담배	N	N	N	Y	60	N	38650	-100	5	-0.26	163111350	4221	113.87	38750	38750	38550	50300	27150	38750	38642.82	13.15	0	-1499	39083	38916	38783	38616	38483	39000	38700	39	11550	500	29450	50	1	7843638	3032	5.51	0.52	12	0.05	7013.00	74468.00	47900	20240517	-19.31	38550	20241016	0.26	47900	-19.31	20240517	38550	0.26	20241016	47900	-19.31	20240517	38550	0.26	20241016	0.26	N	267980	500	39 억		1031245	N	N	7	N	00	N
92	20241016	131054	55	60.00	KSQ150	신저가	음식.담배	N	N	N	Y	60	N	38700	-50	5	-0.13	153016500	3960	106.82	38750	38750	38550	50300	27150	38750	38640.53	13.15	0	-1437	39083	38916	38783	38616	38483	39000	38700	39	11550	500	29450	50	1	7843638	3035	5.52	0.52	12	0.05	7013.00	74468.00	47900	20240517	-19.21	38550	20241016	0.39	47900	-19.21	20240517	38550	0.39	20241016	47900	-19.21	20240517	38550	0.39	20241016	0.26	N	267980	500	39 억		1031245	N	N	7	N	00	N
93	20241016	121054	55	60.00	KSQ150	신저가	음식.담배	N	N	N	Y	60	N	38600	-150	5	-0.39	138822150	3593	96.92	38750	38750	38550	50300	27150	38750	38636.84	13.15	0	-1301	39083	38916	38783	38616	38483	39000	38700	39	11550	500	29450	50	1	7843638	3028	5.50	0.52	12	0.05	7013.00	74468.00	47900	20240517	-19.42	38550	20241016	0.13	47900	-19.42	20240517	38550	0.13	20241016	47900	-19.42	20240517	38550	0.13	20241016	0.26	N	267980	500	39 억		1031245	N	N	7	N	00	N
94	20241016	111052	55	60.00	KSQ150	신저가	음식.담배	N	N	N	Y	60	N	38650	-100	5	-0.26	83233350	2154	58.11	38750	38750	38550	50300	27150	38750	38641.30	13.15	0	-993	39083	38916	38783	38616	38483	39000	38700	39	11550	500	29450	50	1	7843638	3032	5.51	0.52	12	0.03	7013.00	74468.00	47900	20240517	-19.31	38550	20241016	0.26	47900	-19.31	20240517	38550	0.26	20241016	47900	-19.31	20240517	38550	0.26	20241016	0.26	N	267980	500	39 억		1031245	N	N	7	N	00	N
95	20241016	101052	55	60.00	KSQ150	신저가	음식.담배	N	N	N	Y	60	N	38700	-50	5	-0.13	59203250	1532	41.33	38750	38750	38550	50300	27150	38750	38644.42	13.15	0	-633	39083	38916	38783	38616	38483	39000	38700	39	11550	500	29450	50	1	7843638	3035	5.52	0.52	12	0.02	7013.00	74468.00	47900	20240517	-19.21	38550	20241016	0.39	47900	-19.21	20240517	38550	0.39	20241016	47900	-19.21	20240517	38550	0.39	20241016	0.26	N	267980	500	39 억		1031245	N	N	7	N	00	N
96	20241016	091055	55	60.00	KSQ150	신저가	음식.담배	N	N	N	Y	60	N	38750	0	3	0.00	17825850	461	12.44	38750	38750	38550	50300	27150	38750	38667.79	13.15	0	-197	39083	38916	38783	38616	38483	39000	38700	39	11550	500	29450	50	1	7843638	3039	5.53	0.52	12	0.01	7013.00	74468.00	47900	20240517	-19.10	38550	20241016	0.52	47900	-19.10	20240517	38550	0.52	20241016	47900	-19.10	20240517	38550	0.52	20241016	0.26	N	267980	500	39 억		1031245	N	N	7	N	00	N
97	20241015	161047	55	60.00	KSQ150	신저가	음식.담배	N	N	N	Y	60	N	38750	0	3	0.00	142488100	3678	60.19	38700	38950	38650	50300	27150	38750	38740.65	13.16	0	-1278	39283	39016	38833	38566	38383	38925	38475	39	11550	500	29450	50	1	7843638	3039	5.53	0.52	12	0.05	7013.00	74468.00	47900	20240517	-19.10	38650	20241015	0.26	47900	-19.10	20240517	38650	0.26	20241015	47900	-19.10	20240517	38650	0.26	20241015	0.26	N	267980	500	39 억		1032400	N	N	7	N	00	N
98	20241015	151056	55	60.00	KSQ150	신저가	음식.담배	N	N	N	Y	60	N	38750	0	3	0.00	135280200	3492	57.14	38700	38950	38650	50300	27150	38750	38740.03	13.16	0	-1233	39283	39016	38833	38566	38383	38925	38475	39	11550	500	29450	50	1	7843638	3039	5.53	0.52	12	0.04	7013.00	74468.00	47900	20240517	-19.10	38650	20241015	0.26	47900	-19.10	20240517	38650	0.26	20241015	47900	-19.10	20240517	38650	0.26	20241015	0.26	N	267980	500	39 억		1032400	N	N	45	N	00	N
99	20241015	141056	55	60.00	KSQ150	신저가	음식.담배	N	N	N	Y	60	N	38800	50	2	0.13	112220900	2897	47.41	38700	38950	38650	50300	27150	38750	38736.93	13.16	0	-1020	39283	39016	38833	38566	38383	38925	38475	39	11550	500	29450	50	1	7843638	3043	5.53	0.52	12	0.04	7013.00	74468.00	47900	20240517	-19.00	38650	20241015	0.39	47900	-19.00	20240517	38650	0.39	20241015	47900	-19.00	20240517	38650	0.39	20241015	0.26	N	267980	500	39 억		1032400	N	N	45	N	00	N
100	20241015	131053	55	60.00	KSQ150	신저가	음식.담배	N	N	N	Y	60	N	38750	0	3	0.00	107880700	2785	45.57	38700	38950	38650	50300	27150	38750	38736.34	13.16	0	-932	39283	39016	38833	38566	38383	38925	38475	39	11550	500	29450	50	1	7843638	3039	5.53	0.52	12	0.04	7013.00	74468.00	47900	20240517	-19.10	38650	20241015	0.26	47900	-19.10	20240517	38650	0.26	20241015	47900	-19.10	20240517	38650	0.26	20241015	0.26	N	267980	500	39 억		1032400	N	N	45	N	00	N
101	20241015	121055	55	60.00	KSQ150	신저가	음식.담배	N	N	N	Y	60	N	38700	-50	5	-0.13	100756350	2601	42.56	38700	38950	38650	50300	27150	38750	38737.54	13.16	0	-857	39283	39016	38833	38566	38383	38925	38475	39	11550	500	29450	50	1	7843638	3035	5.52	0.52	12	0.03	7013.00	74468.00	47900	20240517	-19.21	38650	20241015	0.13	47900	-19.21	20240517	38650	0.13	20241015	47900	-19.21	20240517	38650	0.13	20241015	0.26	N	267980	500	39 억		1032400	N	N	45	N	00	N
102	20241015	111100	55	60.00	KSQ150	신저가	음식.담배	N	N	N	Y	60	N	38700	-50	5	-0.13	90301050	2331	38.14	38700	38950	38650	50300	27150	38750	38739.19	13.16	0	-747	39283	39016	38833	38566	38383	38925	38475	39	11550	500	29450	50	1	7843638	3035	5.52	0.52	12	0.03	7013.00	74468.00	47900	20240517	-19.21	38650	20241015	0.13	47900	-19.21	20240517	38650	0.13	20241015	47900	-19.21	20240517	38650	0.13	20241015	0.26	N	267980	500	39 억		1032400	N	N	45	N	00	N
103	20241015	101057	55	60.00	KSQ150	신저가	음식.담배	N	N	N	Y	60	N	38800	50	2	0.13	64446600	1663	27.21	38700	38950	38650	50300	27150	38750	38753.22	13.16	0	-506	39283	39016	38833	38566	38383	38925	38475	39	11550	500	29450	50	1	7843638	3043	5.53	0.52	12	0.02	7013.00	74468.00	47900	20240517	-19.00	38650	20241015	0.39	47900	-19.00	20240517	38650	0.39	20241015	47900	-19.00	20240517	38650	0.39	20241015	0.26	N	267980	500	39 억		1032400	N	N	45	N	00	N
104	20241015	091052	55	60.00	KSQ150	신저가	음식.담배	N	N	N	Y	60	N	38700	-50	5	-0.13	22712350	586	9.59	38700	38950	38650	50300	27150	38750	38758.28	13.16	0	-97	39283	39016	38833	38566	38383	38925	38475	39	11550	500	29450	50	1	7843638	3035	5.52	0.52	12	0.01	7013.00	74468.00	47900	20240517	-19.21	38650	20241015	0.13	47900	-19.21	20240517	38650	0.13	20241015	47900	-19.21	20240517	38650	0.13	20241015	0.26	N	267980	500	39 억		1032400	N	N	45	N	00	N
105	20241014	161026	55	60.00	KSQ150	신저가	음식.담배	N	N	N	Y	60	N	38750	-100	5	-0.26	236899500	6111	100.78	38800	39100	38650	50500	27200	38850	38766.08	13.20	0	-4066	39550	39200	39000	38650	38450	39100	38550	39	11650	500	29520	50	1	7843638	3039	5.53	0.52	12	0.08	7013.00	74468.00	47900	20240517	-19.10	38650	20241014	0.26	47900	-19.10	20240517	38650	0.26	20241014	47900	-19.10	20240517	38650	0.26	20241014	0.25	N	267980	500	39 억		1035472	N	N	45	N	00	N
106	20241014	151040	55	60.00	KSQ150	신저가	음식.담배	N	N	N	Y	60	N	38800	-50	5	-0.13	220543450	5689	93.82	38800	39100	38650	50500	27200	38850	38766.65	13.20	0	-3873	39550	39200	39000	38650	38450	39100	38550	39	11650	500	29520	50	1	7843638	3043	5.53	0.52	12	0.07	7013.00	74468.00	47900	20240517	-19.00	38650	20241014	0.39	47900	-19.00	20240517	38650	0.39	20241014	47900	-19.00	20240517	38650	0.39	20241014	0.25	N	267980	500	39 억		1035472	N	N	102	N	00	N
107	20241014	141039	55	60.00	KSQ150	신저가	음식.담배	N	N	N	Y	60	N	38900	50	2	0.13	207028850	5341	88.08	38800	39100	38650	50500	27200	38850	38762.19	13.20	0	-3653	39550	39200	39000	38650	38450	39100	38550	39	11650	500	29520	50	1	7843638	3051	5.55	0.52	12	0.07	7013.00	74468.00	47900	20240517	-18.79	38650	20241014	0.65	47900	-18.79	20240517	38650	0.65	20241014	47900	-18.79	20240517	38650	0.65	20241014	0.25	N	267980	500	39 억		1035472	N	N	102	N	00	N
108	20241014	131037	55	60.00	KSQ150	신저가	음식.담배	N	N	N	Y	60	N	38750	-100	5	-0.26	189527700	4890	80.64	38800	39100	38650	50500	27200	38850	38758.22	13.20	0	-3382	39550	39200	39000	38650	38450	39100	38550	39	11650	500	29520	50	1	7843638	3039	5.53	0.52	12	0.06	7013.00	74468.00	47900	20240517	-19.10	38650	20241014	0.26	47900	-19.10	20240517	38650	0.26	20241014	47900	-19.10	20240517	38650	0.26	20241014	0.25	N	267980	500	39 억		1035472	N	N	102	N	00	N
109	20241014	121030	55	60.00	KSQ150	신저가	음식.담배	N	N	N	Y	60	N	38750	-100	5	-0.26	161281350	4161	68.62	38800	39100	38650	50500	27200	38850	38760.24	13.20	0	-2931	39550	39200	39000	38650	38450	39100	38550	39	11650	500	29520	50	1	7843638	3039	5.53	0.52	12	0.05	7013.00	74468.00	47900	20240517	-19.10	38650	20241014	0.26	47900	-19.10	20240517	38650	0.26	20241014	47900	-19.10	20240517	38650	0.26	20241014	0.25	N	267980	500	39 억		1035472	N	N	102	N	00	N
110	20241014	111028	55	60.00	KSQ150	신저가	음식.담배	N	N	N	Y	60	N	38700	-150	5	-0.39	135727150	3502	57.75	38800	39100	38650	50500	27200	38850	38757.04	13.20	0	-2564	39550	39200	39000	38650	38450	39100	38550	39	11650	500	29520	50	1	7843638	3035	5.52	0.52	12	0.04	7013.00	74468.00	47900	20240517	-19.21	38650	20241014	0.13	47900	-19.21	20240517	38650	0.13	20241014	47900	-19.21	20240517	38650	0.13	20241014	0.25	N	267980	500	39 억		1035472	N	N	102	N	00	N
111	20241014	101031	55	60.00	KSQ150	신저가	음식.담배	N	N	N	Y	60	N	38800	-50	5	-0.13	84340700	2175	35.87	38800	39100	38700	50500	27200	38850	38777.33	13.20	0	-1461	39550	39200	39000	38650	38450	39100	38550	39	11650	500	29520	50	1	7843638	3043	5.53	0.52	12	0.03	7013.00	74468.00	47900	20240517	-19.00	38700	20241014	0.26	47900	-19.00	20240517	38700	0.26	20241014	47900	-19.00	20240517	38700	0.26	20241014	0.25	N	267980	500	39 억		1035472	N	N	102	N	00	N
112	20241014	091033	55	60.00	KSQ150	신저가	음식.담배	N	N	N	Y	60	N	38850	0	3	0.00	15682300	404	6.66	38800	39100	38750	50500	27200	38850	38817.57	13.20	0	-191	39550	39200	39000	38650	38450	39100	38550	39	11650	500	29520	50	1	7843638	3047	5.54	0.52	12	0.01	7013.00	74468.00	47900	20240517	-18.89	38750	20241014	0.26	47900	-18.89	20240517	38750	0.26	20241014	47900	-18.89	20240517	38750	0.26	20241014	0.25	N	267980	500	39 억		1035472	N	N	102	N	00	N
113	20241011	161014	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38850	-200	5	-0.51	236087250	6058	67.66	39350	39350	38800	50700	27350	39050	38971.15	13.24	0	-3256	39616	39332	39116	38832	38616	39225	38725	39	11650	500	29670	50	1	7843638	3047	5.54	0.52	12	0.08	7013.00	74468.00	47900	20240517	-18.89	38750	20240416	0.26	47900	-18.89	20240517	38750	0.26	20240416	47900	-18.89	20240517	38750	0.26	20240416	0.25	N	267980	500	39 억		1038408	N	N	102	N	00	N
114	20241011	151028	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38850	-200	5	-0.51	216698450	5559	62.08	39350	39350	38800	50700	27350	39050	38981.55	13.24	0	-2898	39616	39332	39116	38832	38616	39225	38725	39	11650	500	29670	50	1	7843638	3047	5.54	0.52	12	0.07	7013.00	74468.00	47900	20240517	-18.89	38750	20240416	0.26	47900	-18.89	20240517	38750	0.26	20240416	47900	-18.89	20240517	38750	0.26	20240416	0.25	N	267980	500	39 억		1038408	N	N	11	N	00	N
115	20241011	141030	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38950	-100	5	-0.26	146211900	3746	41.84	39350	39350	38900	50700	27350	39050	39031.47	13.24	0	-1718	39616	39332	39116	38832	38616	39225	38725	39	11650	500	29670	50	1	7843638	3055	5.55	0.52	12	0.05	7013.00	74468.00	47900	20240517	-18.68	38750	20240416	0.52	47900	-18.68	20240517	38750	0.52	20240416	47900	-18.68	20240517	38750	0.52	20240416	0.25	N	267980	500	39 억		1038408	N	N	11	N	00	N
116	20241011	131031	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39000	-50	5	-0.13	102925100	2635	29.43	39350	39350	38950	50700	27350	39050	39060.76	13.24	0	-1234	39616	39332	39116	38832	38616	39225	38725	39	11650	500	29670	50	1	7843638	3059	5.56	0.52	12	0.03	7013.00	74468.00	47900	20240517	-18.58	38750	20240416	0.65	47900	-18.58	20240517	38750	0.65	20240416	47900	-18.58	20240517	38750	0.65	20240416	0.25	N	267980	500	39 억		1038408	N	N	11	N	00	N
117	20241011	121023	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39000	-50	5	-0.13	74871200	1915	21.39	39350	39350	38950	50700	27350	39050	39097.23	13.24	0	-660	39616	39332	39116	38832	38616	39225	38725	39	11650	500	29670	50	1	7843638	3059	5.56	0.52	12	0.02	7013.00	74468.00	47900	20240517	-18.58	38750	20240416	0.65	47900	-18.58	20240517	38750	0.65	20240416	47900	-18.58	20240517	38750	0.65	20240416	0.25	N	267980	500	39 억		1038408	N	N	11	N	00	N
118	20241011	111025	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39000	-50	5	-0.13	64265000	1643	18.35	39350	39350	38950	50700	27350	39050	39114.42	13.24	0	-511	39616	39332	39116	38832	38616	39225	38725	39	11650	500	29670	50	1	7843638	3059	5.56	0.52	12	0.02	7013.00	74468.00	47900	20240517	-18.58	38750	20240416	0.65	47900	-18.58	20240517	38750	0.65	20240416	47900	-18.58	20240517	38750	0.65	20240416	0.25	N	267980	500	39 억		1038408	N	N	11	N	00	N
119	20241011	101033	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39100	50	2	0.13	39485100	1008	11.26	39350	39350	39000	50700	27350	39050	39171.73	13.24	0	-141	39616	39332	39116	38832	38616	39225	38725	39	11650	500	29670	50	1	7843638	3067	5.58	0.53	12	0.01	7013.00	74468.00	47900	20240517	-18.37	38750	20240416	0.90	47900	-18.37	20240517	38750	0.90	20240416	47900	-18.37	20240517	38750	0.90	20240416	0.25	N	267980	500	39 억		1038408	N	N	11	N	00	N
120	20241011	091030	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39300	250	2	0.64	17150450	437	4.88	39350	39350	39000	50700	27350	39050	39245.88	13.24	0	56	39616	39332	39116	38832	38616	39225	38725	39	11650	500	29670	50	1	7843638	3083	5.60	0.53	12	0.01	7013.00	74468.00	47900	20240517	-17.95	38750	20240416	1.42	47900	-17.95	20240517	38750	1.42	20240416	47900	-17.95	20240517	38750	1.42	20240416	0.25	N	267980	500	39 억		1038408	N	N	11	N	00	N
121	20241010	161051	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39050	-200	5	-0.51	349186250	8947	210.12	39100	39400	38900	51000	27500	39250	39028.31	13.29	0	-4591	39850	39550	39300	39000	38750	39700	39150	39	11750	500	29830	50	1	7843638	3063	5.57	0.52	12	0.11	7013.00	74468.00	47900	20240517	-18.48	38750	20240416	0.77	47900	-18.48	20240517	38750	0.77	20240416	47900	-18.48	20240517	38750	0.77	20240416	0.24	N	267980	500	39 억		1042475	N	N	11	N	00	N
122	20241010	151109	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39050	-200	5	-0.51	342433850	8774	206.06	39100	39400	38900	51000	27500	39250	39028.25	13.29	0	-4454	39850	39550	39300	39000	38750	39700	39150	39	11750	500	29830	50	1	7843638	3063	5.57	0.52	12	0.11	7013.00	74468.00	47900	20240517	-18.48	38750	20240416	0.77	47900	-18.48	20240517	38750	0.77	20240416	47900	-18.48	20240517	38750	0.77	20240416	0.24	N	267980	500	39 억		1042475	N	N	17	N	00	N
123	20241010	141101	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39000	-250	5	-0.64	322107200	8253	193.82	39100	39400	38900	51000	27500	39250	39029.10	13.29	0	-4199	39850	39550	39300	39000	38750	39700	39150	39	11750	500	29830	50	1	7843638	3059	5.56	0.52	12	0.11	7013.00	74468.00	47900	20240517	-18.58	38750	20240416	0.65	47900	-18.58	20240517	38750	0.65	20240416	47900	-18.58	20240517	38750	0.65	20240416	0.24	N	267980	500	39 억		1042475	N	N	17	N	00	N
124	20241010	131058	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39100	-150	5	-0.38	212635350	5445	127.88	39100	39400	39000	51000	27500	39250	39051.49	13.29	0	-2555	39850	39550	39300	39000	38750	39700	39150	39	11750	500	29830	50	1	7843638	3067	5.58	0.53	12	0.07	7013.00	74468.00	47900	20240517	-18.37	38750	20240416	0.90	47900	-18.37	20240517	38750	0.90	20240416	47900	-18.37	20240517	38750	0.90	20240416	0.24	N	267980	500	39 억		1042475	N	N	17	N	00	N
125	20241010	121059	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39050	-200	5	-0.51	159429700	4082	95.87	39100	39400	39000	51000	27500	39250	39056.76	13.29	0	-1925	39850	39550	39300	39000	38750	39700	39150	39	11750	500	29830	50	1	7843638	3063	5.57	0.52	12	0.05	7013.00	74468.00	47900	20240517	-18.48	38750	20240416	0.77	47900	-18.48	20240517	38750	0.77	20240416	47900	-18.48	20240517	38750	0.77	20240416	0.24	N	267980	500	39 억		1042475	N	N	17	N	00	N
126	20241010	111057	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39000	-250	5	-0.64	150052250	3842	90.23	39100	39400	39000	51000	27500	39250	39055.77	13.29	0	-1842	39850	39550	39300	39000	38750	39700	39150	39	11750	500	29830	50	1	7843638	3059	5.56	0.52	12	0.05	7013.00	74468.00	47900	20240517	-18.58	38750	20240416	0.65	47900	-18.58	20240517	38750	0.65	20240416	47900	-18.58	20240517	38750	0.65	20240416	0.24	N	267980	500	39 억		1042475	N	N	17	N	00	N
127	20241010	101056	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39100	-150	5	-0.38	90217300	2308	54.20	39100	39400	39000	51000	27500	39250	39088.95	13.29	0	-902	39850	39550	39300	39000	38750	39700	39150	39	11750	500	29830	50	1	7843638	3067	5.58	0.53	12	0.03	7013.00	74468.00	47900	20240517	-18.37	38750	20240416	0.90	47900	-18.37	20240517	38750	0.90	20240416	47900	-18.37	20240517	38750	0.90	20240416	0.24	N	267980	500	39 억		1042475	N	N	17	N	00	N
128	20241010	091100	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39300	50	2	0.13	14535700	371	8.71	39100	39400	39050	51000	27500	39250	39179.78	13.29	0	-23	39850	39550	39300	39000	38750	39700	39150	39	11750	500	29830	50	1	7843638	3083	5.60	0.53	12	0.00	7013.00	74468.00	47900	20240517	-17.95	38750	20240416	1.42	47900	-17.95	20240517	38750	1.42	20240416	47900	-17.95	20240517	38750	1.42	20240416	0.24	N	267980	500	39 억		1042475	N	N	17	N	00	N
129	20241008	161049	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39250	100	2	0.26	166925900	4258	78.65	39100	39600	39050	50800	27450	39150	39202.76	13.32	0	-1858	39783	39466	39233	38916	38683	39625	39075	39	11650	500	29750	50	1	7843638	3079	5.60	0.53	12	0.05	7013.00	74468.00	47900	20240517	-18.06	38750	20240416	1.29	47900	-18.06	20240517	38750	1.29	20240416	47900	-18.06	20240517	38750	1.29	20240416	0.24	N	267980	500	39 억		1044765	N	N	17	N	00	N
130	20241008	151058	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39200	50	2	0.13	159594700	4071	75.19	39100	39600	39050	50800	27450	39150	39202.82	13.32	0	-1824	39783	39466	39233	38916	38683	39625	39075	39	11650	500	29750	50	1	7843638	3075	5.59	0.53	12	0.05	7013.00	74468.00	47900	20240517	-18.16	38750	20240416	1.16	47900	-18.16	20240517	38750	1.16	20240416	47900	-18.16	20240517	38750	1.16	20240416	0.24	N	267980	500	39 억		1044765	N	N	3	N	00	N
131	20241008	141053	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39250	100	2	0.26	136340950	3479	64.26	39100	39600	39050	50800	27450	39150	39189.70	13.32	0	-1617	39783	39466	39233	38916	38683	39625	39075	39	11650	500	29750	50	1	7843638	3079	5.60	0.53	12	0.04	7013.00	74468.00	47900	20240517	-18.06	38750	20240416	1.29	47900	-18.06	20240517	38750	1.29	20240416	47900	-18.06	20240517	38750	1.29	20240416	0.24	N	267980	500	39 억		1044765	N	N	3	N	00	N
132	20241008	131052	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39150	0	3	0.00	127814650	3262	60.25	39100	39600	39050	50800	27450	39150	39182.91	13.32	0	-1586	39783	39466	39233	38916	38683	39625	39075	39	11650	500	29750	50	1	7843638	3071	5.58	0.53	12	0.04	7013.00	74468.00	47900	20240517	-18.27	38750	20240416	1.03	47900	-18.27	20240517	38750	1.03	20240416	47900	-18.27	20240517	38750	1.03	20240416	0.24	N	267980	500	39 억		1044765	N	N	3	N	00	N
133	20241008	121053	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39250	100	2	0.26	119104450	3040	56.15	39100	39600	39050	50800	27450	39150	39179.10	13.32	0	-1532	39783	39466	39233	38916	38683	39625	39075	39	11650	500	29750	50	1	7843638	3079	5.60	0.53	12	0.04	7013.00	74468.00	47900	20240517	-18.06	38750	20240416	1.29	47900	-18.06	20240517	38750	1.29	20240416	47900	-18.06	20240517	38750	1.29	20240416	0.24	N	267980	500	39 억		1044765	N	N	3	N	00	N
134	20241008	111052	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39150	0	3	0.00	87360350	2229	41.17	39100	39600	39050	50800	27450	39150	39192.62	13.32	0	-1133	39783	39466	39233	38916	38683	39625	39075	39	11650	500	29750	50	1	7843638	3071	5.58	0.53	12	0.03	7013.00	74468.00	47900	20240517	-18.27	38750	20240416	1.03	47900	-18.27	20240517	38750	1.03	20240416	47900	-18.27	20240517	38750	1.03	20240416	0.24	N	267980	500	39 억		1044765	N	N	3	N	00	N
135	20241008	101053	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39150	0	3	0.00	50251850	1282	23.68	39100	39450	39100	50800	27450	39150	39198.01	13.32	0	-409	39783	39466	39233	38916	38683	39625	39075	39	11650	500	29750	50	1	7843638	3071	5.58	0.53	12	0.02	7013.00	74468.00	47900	20240517	-18.27	38750	20240416	1.03	47900	-18.27	20240517	38750	1.03	20240416	47900	-18.27	20240517	38750	1.03	20240416	0.24	N	267980	500	39 억		1044765	N	N	3	N	00	N
136	20241008	091054	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39300	150	2	0.38	11442550	292	5.39	39100	39350	39100	50800	27450	39150	39186.82	13.32	0	-57	39783	39466	39233	38916	38683	39625	39075	39	11650	500	29750	50	1	7843638	3083	5.60	0.53	12	0.00	7013.00	74468.00	47900	20240517	-17.95	38750	20240416	1.42	47900	-17.95	20240517	38750	1.42	20240416	47900	-17.95	20240517	38750	1.42	20240416	0.24	N	267980	500	39 억		1044765	N	N	3	N	00	N
137	20241007	161107	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39150	-100	5	-0.25	211868650	5405	91.15	39050	39550	39000	51000	27500	39250	39199.00	13.35	0	-2747	39750	39500	39300	39050	38850	39625	39175	39	11750	500	29830	50	1	7843638	3071	5.58	0.53	12	0.07	7013.00	74468.00	47900	20240517	-18.27	38750	20240416	1.03	47900	-18.27	20240517	38750	1.03	20240416	47900	-18.27	20240517	38750	1.03	20240416	0.23	N	267980	500	39 억		1046900	N	N	3	N	00	N
138	20241007	151020	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39100	-150	5	-0.38	197543600	5039	84.97	39050	39550	39000	51000	27500	39250	39202.94	13.35	0	-2428	39750	39500	39300	39050	38850	39625	39175	39	11750	500	29830	50	1	7843638	3067	5.58	0.53	12	0.06	7013.00	74468.00	47900	20240517	-18.37	38750	20240416	0.90	47900	-18.37	20240517	38750	0.90	20240416	47900	-18.37	20240517	38750	0.90	20240416	0.23	N	267980	500	39 억		1046900	N	N	0	N	00	N
139	20241007	141044	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39200	-50	5	-0.13	158281500	4036	68.06	39050	39550	39000	51000	27500	39250	39217.42	13.35	0	-1994	39750	39500	39300	39050	38850	39625	39175	39	11750	500	29830	50	1	7843638	3075	5.59	0.53	12	0.05	7013.00	74468.00	47900	20240517	-18.16	38750	20240416	1.16	47900	-18.16	20240517	38750	1.16	20240416	47900	-18.16	20240517	38750	1.16	20240416	0.23	N	267980	500	39 억		1046900	N	N	0	N	00	N
140	20241007	131016	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39200	-50	5	-0.13	110444500	2816	47.49	39050	39550	39000	51000	27500	39250	39220.35	13.35	0	-1592	39750	39500	39300	39050	38850	39625	39175	39	11750	500	29830	50	1	7843638	3075	5.59	0.53	12	0.04	7013.00	74468.00	47900	20240517	-18.16	38750	20240416	1.16	47900	-18.16	20240517	38750	1.16	20240416	47900	-18.16	20240517	38750	1.16	20240416	0.23	N	267980	500	39 억		1046900	N	N	0	N	00	N
141	20241007	121045	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39300	50	2	0.13	68584350	1750	29.51	39050	39550	39000	51000	27500	39250	39191.06	13.35	0	-1223	39750	39500	39300	39050	38850	39625	39175	39	11750	500	29830	50	1	7843638	3083	5.60	0.53	12	0.02	7013.00	74468.00	47900	20240517	-17.95	38750	20240416	1.42	47900	-17.95	20240517	38750	1.42	20240416	47900	-17.95	20240517	38750	1.42	20240416	0.23	N	267980	500	39 억		1046900	N	N	0	N	00	N
142	20241007	111002	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39300	50	2	0.13	63558200	1622	27.35	39050	39550	39000	51000	27500	39250	39185.08	13.35	0	-1134	39750	39500	39300	39050	38850	39625	39175	39	11750	500	29830	50	1	7843638	3083	5.60	0.53	12	0.02	7013.00	74468.00	47900	20240517	-17.95	38750	20240416	1.42	47900	-17.95	20240517	38750	1.42	20240416	47900	-17.95	20240517	38750	1.42	20240416	0.23	N	267980	500	39 억		1046900	N	N	0	N	00	N
143	20241007	100956	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39350	100	2	0.25	34861700	891	15.03	39050	39550	39000	51000	27500	39250	39126.49	13.35	0	-582	39750	39500	39300	39050	38850	39625	39175	39	11750	500	29830	50	1	7843638	3086	5.61	0.53	12	0.01	7013.00	74468.00	47900	20240517	-17.85	38750	20240416	1.55	47900	-17.85	20240517	38750	1.55	20240416	47900	-17.85	20240517	38750	1.55	20240416	0.23	N	267980	500	39 억		1046900	N	N	0	N	00	N
144	20241007	091035	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39000	-250	5	-0.64	21956100	562	9.48	39050	39550	39000	51000	27500	39250	39067.79	13.35	0	-380	39750	39500	39300	39050	38850	39625	39175	39	11750	500	29830	50	1	7843638	3059	5.56	0.52	12	0.01	7013.00	74468.00	47900	20240517	-18.58	38750	20240416	0.65	47900	-18.58	20240517	38750	0.65	20240416	47900	-18.58	20240517	38750	0.65	20240416	0.23	N	267980	500	39 억		1046900	N	N	0	N	00	N
145	20241004	160929	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39250	50	2	0.13	233151850	5929	97.44	39200	39550	39100	50900	27450	39200	39323.98	13.39	0	-1078	39966	39582	39316	38932	38666	39450	38800	39	11700	500	29790	50	1	7843638	3079	5.60	0.53	12	0.08	7013.00	74468.00	47900	20240517	-18.06	38750	20240416	1.29	47900	-18.06	20240517	38750	1.29	20240416	47900	-18.06	20240517	38750	1.29	20240416	0.24	N	267980	500	39 억		1050218	N	N	23	N	00	N
146	20241004	150943	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39200	0	3	0.00	216291150	5499	90.37	39200	39550	39100	50900	27450	39200	39332.82	13.39	0	-888	39966	39582	39316	38932	38666	39450	38800	39	11700	500	29790	50	1	7843638	3075	5.59	0.53	12	0.07	7013.00	74468.00	47900	20240517	-18.16	38750	20240416	1.16	47900	-18.16	20240517	38750	1.16	20240416	47900	-18.16	20240517	38750	1.16	20240416	0.24	N	267980	500	39 억		1050218	N	N	23	N	00	N
147	20241004	140926	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39250	50	2	0.13	195452550	4968	81.64	39200	39550	39100	50900	27450	39200	39342.30	13.39	0	-635	39966	39582	39316	38932	38666	39450	38800	39	11700	500	29790	50	1	7843638	3079	5.60	0.53	12	0.06	7013.00	74468.00	47900	20240517	-18.06	38750	20240416	1.29	47900	-18.06	20240517	38750	1.29	20240416	47900	-18.06	20240517	38750	1.29	20240416	0.24	N	267980	500	39 억		1050218	N	N	23	N	00	N
148	20241004	130941	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39350	150	2	0.38	173246900	4403	72.36	39200	39550	39100	50900	27450	39200	39347.47	13.39	0	-347	39966	39582	39316	38932	38666	39450	38800	39	11700	500	29790	50	1	7843638	3086	5.61	0.53	12	0.06	7013.00	74468.00	47900	20240517	-17.85	38750	20240416	1.55	47900	-17.85	20240517	38750	1.55	20240416	47900	-17.85	20240517	38750	1.55	20240416	0.24	N	267980	500	39 억		1050218	N	N	23	N	00	N
149	20241004	120939	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39400	200	2	0.51	126081900	3205	52.67	39200	39550	39100	50900	27450	39200	39339.13	13.39	0	205	39966	39582	39316	38932	38666	39450	38800	39	11700	500	29790	50	1	7843638	3090	5.62	0.53	12	0.04	7013.00	74468.00	47900	20240517	-17.75	38750	20240416	1.68	47900	-17.75	20240517	38750	1.68	20240416	47900	-17.75	20240517	38750	1.68	20240416	0.24	N	267980	500	39 억		1050218	N	N	23	N	00	N
150	20241004	110931	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39350	150	2	0.38	104258050	2651	43.57	39200	39550	39100	50900	27450	39200	39327.82	13.39	0	367	39966	39582	39316	38932	38666	39450	38800	39	11700	500	29790	50	1	7843638	3086	5.61	0.53	12	0.03	7013.00	74468.00	47900	20240517	-17.85	38750	20240416	1.55	47900	-17.85	20240517	38750	1.55	20240416	47900	-17.85	20240517	38750	1.55	20240416	0.24	N	267980	500	39 억		1050218	N	N	23	N	00	N
151	20241004	100934	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39500	300	2	0.77	73217650	1864	30.63	39200	39550	39100	50900	27450	39200	39279.86	13.39	0	142	39966	39582	39316	38932	38666	39450	38800	39	11700	500	29790	50	1	7843638	3098	5.63	0.53	12	0.02	7013.00	74468.00	47900	20240517	-17.54	38750	20240416	1.94	47900	-17.54	20240517	38750	1.94	20240416	47900	-17.54	20240517	38750	1.94	20240416	0.24	N	267980	500	39 억		1050218	N	N	23	N	00	N
152	20241004	090937	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39100	-100	5	-0.26	17847800	455	7.48	39200	39550	39100	50900	27450	39200	39225.93	13.39	0	-45	39966	39582	39316	38932	38666	39450	38800	39	11700	500	29790	50	1	7843638	3067	5.58	0.53	12	0.01	7013.00	74468.00	47900	20240517	-18.37	38750	20240416	0.90	47900	-18.37	20240517	38750	0.90	20240416	47900	-18.37	20240517	38750	0.90	20240416	0.24	N	267980	500	39 억		1050218	N	N	23	N	00	N
153	20241002	160927	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39200	-350	5	-0.88	236604100	6034	98.72	39550	39700	39050	51400	27700	39550	39211.66	13.43	0	-2734	40583	40066	39783	39266	38983	39925	39125	39	11850	500	30050	50	1	7843638	3075	5.59	0.53	12	0.08	7013.00	74468.00	47900	20240517	-18.16	38750	20240416	1.16	47900	-18.16	20240517	38750	1.16	20240416	47900	-18.16	20240517	38750	1.16	20240416	0.27	N	267980	500	39 억		1053758	N	N	23	N	00	N
154	20241002	150939	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39150	-400	5	-1.01	227708150	5807	95.01	39550	39700	39050	51400	27700	39550	39212.53	13.43	0	-2670	40583	40066	39783	39266	38983	39925	39125	39	11850	500	30050	50	1	7843638	3071	5.58	0.53	12	0.07	7013.00	74468.00	47900	20240517	-18.27	38750	20240416	1.03	47900	-18.27	20240517	38750	1.03	20240416	47900	-18.27	20240517	38750	1.03	20240416	0.27	N	267980	500	39 억		1053758	N	N	17	N	00	N
155	20241002	140940	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39200	-350	5	-0.88	191385150	4880	79.84	39550	39700	39050	51400	27700	39550	39218.06	13.43	0	-1941	40583	40066	39783	39266	38983	39925	39125	39	11850	500	30050	50	1	7843638	3075	5.59	0.53	12	0.06	7013.00	74468.00	47900	20240517	-18.16	38750	20240416	1.16	47900	-18.16	20240517	38750	1.16	20240416	47900	-18.16	20240517	38750	1.16	20240416	0.27	N	267980	500	39 억		1053758	N	N	17	N	00	N
156	20241002	130930	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39300	-250	5	-0.63	181064000	4617	75.54	39550	39700	39050	51400	27700	39550	39216.59	13.43	0	-1810	40583	40066	39783	39266	38983	39925	39125	39	11850	500	30050	50	1	7843638	3083	5.60	0.53	12	0.06	7013.00	74468.00	47900	20240517	-17.95	38750	20240416	1.42	47900	-17.95	20240517	38750	1.42	20240416	47900	-17.95	20240517	38750	1.42	20240416	0.27	N	267980	500	39 억		1053758	N	N	17	N	00	N
157	20241002	120930	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39150	-400	5	-1.01	154911250	3951	64.64	39550	39700	39050	51400	27700	39550	39207.85	13.43	0	-1677	40583	40066	39783	39266	38983	39925	39125	39	11850	500	30050	50	1	7843638	3071	5.58	0.53	12	0.05	7013.00	74468.00	47900	20240517	-18.27	38750	20240416	1.03	47900	-18.27	20240517	38750	1.03	20240416	47900	-18.27	20240517	38750	1.03	20240416	0.27	N	267980	500	39 억		1053758	N	N	17	N	00	N
158	20241002	110919	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39300	-250	5	-0.63	110666750	2823	46.19	39550	39700	39050	51400	27700	39550	39201.45	13.43	0	-1140	40583	40066	39783	39266	38983	39925	39125	39	11850	500	30050	50	1	7843638	3083	5.60	0.53	12	0.04	7013.00	74468.00	47900	20240517	-17.95	38750	20240416	1.42	47900	-17.95	20240517	38750	1.42	20240416	47900	-17.95	20240517	38750	1.42	20240416	0.27	N	267980	500	39 억		1053758	N	N	17	N	00	N
159	20241002	100915	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39150	-400	5	-1.01	82177200	2096	34.29	39550	39700	39050	51400	27700	39550	39206.19	13.43	0	-1062	40583	40066	39783	39266	38983	39925	39125	39	11850	500	30050	50	1	7843638	3071	5.58	0.53	12	0.03	7013.00	74468.00	47900	20240517	-18.27	38750	20240416	1.03	47900	-18.27	20240517	38750	1.03	20240416	47900	-18.27	20240517	38750	1.03	20240416	0.27	N	267980	500	39 억		1053758	N	N	17	N	00	N
160	20241002	090917	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39400	-150	5	-0.38	12790050	324	5.30	39550	39700	39300	51400	27700	39550	39474.77	13.43	0	-171	40583	40066	39783	39266	38983	39925	39125	39	11850	500	30050	50	1	7843638	3090	5.62	0.53	12	0.00	7013.00	74468.00	47900	20240517	-17.75	38750	20240416	1.68	47900	-17.75	20240517	38750	1.68	20240416	47900	-17.75	20240517	38750	1.68	20240416	0.27	N	267980	500	39 억		1053758	N	N	17	N	00	N