KissMeData/016790/price/prices-20230601.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	20230630	160307	57	100.00	KSQ150		음식.담배	N	N	N	N		N	23600	-200	5	-0.84	19415230600	826910	97.27	24000	24100	22900	30900	16700	23800	23478.91	2.70	0	17691	25000	24400	23950	23350	22900	24175	23125	47	7100	100	16660	50	1	46865443	11060	-3.08	26.11	12	1.76	-7669.00	904.00	52100	20220714	-54.70	12300	20221229	91.87	46650	-49.41	20230331	12450	89.56	20230102	52100	-54.70	20220714	12300	91.87	20221229	1.65	Y	016790	100	46 억		1266899	N	N	6365	N	00	N
3	20230630	150309	57	100.00	KSQ150		음식.담배	N	N	N	N		N	23650	-150	5	-0.63	18531597350	789426	92.87	24000	24100	22900	30900	16700	23800	23474.62	2.70	0	4266	25000	24400	23950	23350	22900	24175	23125	47	7100	100	16660	50	1	46865443	11084	-3.08	26.16	12	1.68	-7669.00	904.00	52100	20220714	-54.61	12300	20221229	92.28	46650	-49.30	20230331	12450	89.96	20230102	52100	-54.61	20220714	12300	92.28	20221229	1.65	Y	016790	100	46 억		1266899	N	N	12800	N	00	N
4	20230630	140309	57	100.00	KSQ150		음식.담배	N	N	N	N		N	23600	-200	5	-0.84	16412445950	699460	82.28	24000	24100	22900	30900	16700	23800	23464.27	2.70	0	-5229	25000	24400	23950	23350	22900	24175	23125	47	7100	100	16660	50	1	46865443	11060	-3.08	26.11	12	1.49	-7669.00	904.00	52100	20220714	-54.70	12300	20221229	91.87	46650	-49.41	20230331	12450	89.56	20230102	52100	-54.70	20220714	12300	91.87	20221229	1.65	Y	016790	100	46 억		1266899	N	N	12800	N	00	N
5	20230630	130309	57	100.00	KSQ150		음식.담배	N	N	N	N		N	23600	-200	5	-0.84	14450913100	616585	72.53	24000	24100	22900	30900	16700	23800	23436.80	2.70	0	5932	25000	24400	23950	23350	22900	24175	23125	47	7100	100	16660	50	1	46865443	11060	-3.08	26.11	12	1.32	-7669.00	904.00	52100	20220714	-54.70	12300	20221229	91.87	46650	-49.41	20230331	12450	89.56	20230102	52100	-54.70	20220714	12300	91.87	20221229	1.65	Y	016790	100	46 억		1266899	N	N	12800	N	00	N
6	20230630	120307	57	100.00	KSQ150		음식.담배	N	N	N	N		N	23750	-50	5	-0.21	13285413300	567400	66.75	24000	24100	22900	30900	16700	23800	23414.29	2.70	0	-7587	25000	24400	23950	23350	22900	24175	23125	47	7100	100	16660	50	1	46865443	11131	-3.10	26.27	12	1.21	-7669.00	904.00	52100	20220714	-54.41	12300	20221229	93.09	46650	-49.09	20230331	12450	90.76	20230102	52100	-54.41	20220714	12300	93.09	20221229	1.65	Y	016790	100	46 억		1266899	N	N	12800	N	00	N
7	20230630	110309	57	100.00	KSQ150		음식.담배	N	N	N	N		N	23400	-400	5	-1.68	10082048200	432455	50.87	24000	24050	22900	30900	16700	23800	23313.10	2.70	0	-25224	25000	24400	23950	23350	22900	24175	23125	47	7100	100	16660	50	1	46865443	10967	-3.05	25.88	12	0.92	-7669.00	904.00	52100	20220714	-55.09	12300	20221229	90.24	46650	-49.84	20230331	12450	87.95	20230102	52100	-55.09	20220714	12300	90.24	20221229	1.65	Y	016790	100	46 억		1266899	N	N	12800	N	00	N
8	20230630	100308	57	100.00	KSQ150		음식.담배	N	N	N	N		N	23100	-700	5	-2.94	7741042150	331536	39.00	24000	24050	22900	30900	16700	23800	23348.52	2.70	0	-45588	25000	24400	23950	23350	22900	24175	23125	47	7100	100	16660	50	1	46865443	10826	-3.01	25.55	12	0.71	-7669.00	904.00	52100	20220714	-55.66	12300	20221229	87.80	46650	-50.48	20230331	12450	85.54	20230102	52100	-55.66	20220714	12300	87.80	20221229	1.65	Y	016790	100	46 억		1266899	N	N	12800	N	00	N
9	20230630	090309	57	100.00	KSQ150		음식.담배	N	N	N	N		N	23750	-50	5	-0.21	544321150	22846	2.69	24000	24050	23650	30900	16700	23800	23826.09	2.70	0	-6787	25000	24400	23950	23350	22900	24175	23125	47	7100	100	16660	50	1	46865443	11131	-3.10	26.27	12	0.05	-7669.00	904.00	52100	20220714	-54.41	12300	20221229	93.09	46650	-49.09	20230331	12450	90.76	20230102	52100	-54.41	20220714	12300	93.09	20221229	1.65	Y	016790	100	46 억		1266899	N	N	12800	N	00	N
10	20230629	160308	57	100.00	KSQ150		음식.담배	N	N	N	N		N	23800	-400	5	-1.65	20030748100	836808	26.49	23850	24550	23500	31450	16950	24200	23937.23	3.10	0	-99394	27033	25616	24183	22766	21333	26325	23475	47	7250	100	16940	50	1	46865443	11154	-3.10	26.33	12	1.79	-7669.00	904.00	52100	20220714	-54.32	12300	20221229	93.50	46650	-48.98	20230331	12450	91.16	20230102	52100	-54.32	20220714	12300	93.50	20221229	1.67	Y	016790	100	46 억		1450815	N	N	12800	N	00	N
11	20230629	150306	57	100.00	KSQ150		음식.담배	N	N	N	N		N	23850	-350	5	-1.45	18884959400	788604	24.96	23850	24550	23500	31450	16950	24200	23947.25	3.10	0	-100901	27033	25616	24183	22766	21333	26325	23475	47	7250	100	16940	50	1	46865443	11177	-3.11	26.38	12	1.68	-7669.00	904.00	52100	20220714	-54.22	12300	20221229	93.90	46650	-48.87	20230331	12450	91.57	20230102	52100	-54.22	20220714	12300	93.90	20221229	1.67	Y	016790	100	46 억		1450815	N	N	5339	N	00	N
12	20230629	140306	57	100.00	KSQ150		음식.담배	N	N	N	N		N	23950	-250	5	-1.03	16139130650	674617	21.35	23850	24550	23500	31450	16950	24200	23923.30	3.10	0	-66718	27033	25616	24183	22766	21333	26325	23475	47	7250	100	16940	50	1	46865443	11224	-3.12	26.49	12	1.44	-7669.00	904.00	52100	20220714	-54.03	12300	20221229	94.72	46650	-48.66	20230331	12450	92.37	20230102	52100	-54.03	20220714	12300	94.72	20221229	1.67	Y	016790	100	46 억		1450815	N	N	5339	N	00	N
13	20230629	130306	57	100.00	KSQ150		음식.담배	N	N	N	N		N	23800	-400	5	-1.65	14623632050	611227	19.35	23850	24550	23500	31450	16950	24200	23924.94	3.10	0	-78908	27033	25616	24183	22766	21333	26325	23475	47	7250	100	16940	50	1	46865443	11154	-3.10	26.33	12	1.30	-7669.00	904.00	52100	20220714	-54.32	12300	20221229	93.50	46650	-48.98	20230331	12450	91.16	20230102	52100	-54.32	20220714	12300	93.50	20221229	1.67	Y	016790	100	46 억		1450815	N	N	5339	N	00	N
14	20230629	120307	57	100.00	KSQ150		음식.담배	N	N	N	N		N	24000	-200	5	-0.83	13336197750	557401	17.64	23850	24550	23500	31450	16950	24200	23925.57	3.10	0	-65135	27033	25616	24183	22766	21333	26325	23475	47	7250	100	16940	50	1	46865443	11248	-3.13	26.55	12	1.19	-7669.00	904.00	52100	20220714	-53.93	12300	20221229	95.12	46650	-48.55	20230331	12450	92.77	20230102	52100	-53.93	20220714	12300	95.12	20221229	1.67	Y	016790	100	46 억		1450815	N	N	5339	N	00	N
15	20230629	110307	57	100.00	KSQ150		음식.담배	N	N	N	N		N	24000	-200	5	-0.83	9870466000	414428	13.12	23850	24350	23500	31450	16950	24200	23816.87	3.10	0	-57879	27033	25616	24183	22766	21333	26325	23475	47	7250	100	16940	50	1	46865443	11248	-3.13	26.55	12	0.88	-7669.00	904.00	52100	20220714	-53.93	12300	20221229	95.12	46650	-48.55	20230331	12450	92.77	20230102	52100	-53.93	20220714	12300	95.12	20221229	1.67	Y	016790	100	46 억		1450815	N	N	5339	N	00	N
16	20230629	100307	57	100.00	KSQ150		음식.담배	N	N	N	N		N	23750	-450	5	-1.86	6736677150	283251	8.97	23850	24350	23500	31450	16950	24200	23783.08	3.10	0	-60894	27033	25616	24183	22766	21333	26325	23475	47	7250	100	16940	50	1	46865443	11131	-3.10	26.27	12	0.60	-7669.00	904.00	52100	20220714	-54.41	12300	20221229	93.09	46650	-49.09	20230331	12450	90.76	20230102	52100	-54.41	20220714	12300	93.09	20221229	1.67	Y	016790	100	46 억		1450815	N	N	5339	N	00	N
17	20230629	090307	57	100.00	KSQ150		음식.담배	N	N	N	N		N	23850	-350	5	-1.45	1143612750	48061	1.52	23850	24200	23550	31450	16950	24200	23793.07	3.10	0	-14100	27033	25616	24183	22766	21333	26325	23475	47	7250	100	16940	50	1	46865443	11177	-3.11	26.38	12	0.10	-7669.00	904.00	52100	20220714	-54.22	12300	20221229	93.90	46650	-48.87	20230331	12450	91.57	20230102	52100	-54.22	20220714	12300	93.90	20221229	1.67	Y	016790	100	46 억		1450815	N	N	5339	N	00	N
18	20230628	160305	57	100.00	KSQ150		음식.담배	N	N	N	N		N	24200	1300	2	5.68	76964691000	3141842	152.44	22800	25600	22750	29750	16050	22900	24503.63	2.64	0	373632	25666	24282	23316	21932	20966	23800	21450	47	6850	100	16030	50	1	46865443	11341	-3.16	26.77	12	6.70	-7669.00	904.00	52100	20220714	-53.55	12300	20221229	96.75	46650	-48.12	20230331	12450	94.38	20230102	52100	-53.55	20220714	12300	96.75	20221229	1.69	Y	016790	100	46 억		1236244	N	N	5339	N	00	N
19	20230628	150307	57	100.00	KSQ150		음식.담배	N	N	N	N		N	24100	1200	2	5.24	74904790950	3056156	148.28	22800	25600	22750	29750	16050	22900	24516.42	2.64	0	370479	25666	24282	23316	21932	20966	23800	21450	47	6850	100	16030	50	1	46865443	11295	-3.14	26.66	12	6.52	-7669.00	904.00	52100	20220714	-53.74	12300	20221229	95.93	46650	-48.34	20230331	12450	93.57	20230102	52100	-53.74	20220714	12300	95.93	20221229	1.69	Y	016790	100	46 억		1236244	N	N	22342	N	00	N
20	20230628	140305	57	100.00	KSQ150		음식.담배	N	N	N	N		N	24300	1400	2	6.11	71211685900	2902711	140.84	22800	25600	22750	29750	16050	22900	24540.24	2.64	0	351193	25666	24282	23316	21932	20966	23800	21450	47	6850	100	16030	50	1	46865443	11388	-3.17	26.88	12	6.19	-7669.00	904.00	52100	20220714	-53.36	12300	20221229	97.56	46650	-47.91	20230331	12450	95.18	20230102	52100	-53.36	20220714	12300	97.56	20221229	1.69	Y	016790	100	46 억		1236244	N	N	22342	N	00	N
21	20230628	130305	57	100.00	KSQ150		음식.담배	N	N	N	N		N	24400	1500	2	6.55	67705168500	2758647	133.85	22800	25600	22750	29750	16050	22900	24550.74	2.64	0	346222	25666	24282	23316	21932	20966	23800	21450	47	6850	100	16030	50	1	46865443	11435	-3.18	26.99	12	5.89	-7669.00	904.00	52100	20220714	-53.17	12300	20221229	98.37	46650	-47.70	20230331	12450	95.98	20230102	52100	-53.17	20220714	12300	98.37	20221229	1.69	Y	016790	100	46 억		1236244	N	N	22342	N	00	N
22	20230628	120242	57	100.00	KSQ150		음식.담배	N	N	N	N		N	24750	1850	2	8.08	61205678250	2493734	120.99	22800	25600	22750	29750	16050	22900	24552.49	2.64	0	249002	25666	24282	23316	21932	20966	23800	21450	47	6850	100	16030	50	1	46865443	11599	-3.23	27.38	12	5.32	-7669.00	904.00	52100	20220714	-52.50	12300	20221229	101.22	46650	-46.95	20230331	12450	98.80	20230102	52100	-52.50	20220714	12300	101.22	20221229	1.69	Y	016790	100	46 억		1236244	N	N	22342	N	00	N
23	20230628	110308	57	100.00	KSQ150		음식.담배	N	N	N	N		N	25200	2300	2	10.04	53423881000	2181008	105.82	22800	25600	22750	29750	16050	22900	24504.70	2.64	0	157984	25666	24282	23316	21932	20966	23800	21450	47	6850	100	16030	50	1	46865443	11810	-3.29	27.88	12	4.65	-7669.00	904.00	52100	20220714	-51.63	12300	20221229	104.88	46650	-45.98	20230331	12450	102.41	20230102	52100	-51.63	20220714	12300	104.88	20221229	1.69	Y	016790	100	46 억		1236244	N	N	22342	N	00	N
24	20230628	100306	57	100.00	KSQ150		음식.담배	N	N	N	N		N	24650	1750	2	7.64	28217501350	1175424	57.03	22800	24850	22750	29750	16050	22900	24018.72	2.64	0	143210	25666	24282	23316	21932	20966	23800	21450	47	6850	100	16030	50	1	46865443	11552	-3.21	27.27	12	2.51	-7669.00	904.00	52100	20220714	-52.69	12300	20221229	100.41	46650	-47.16	20230331	12450	97.99	20230102	52100	-52.69	20220714	12300	100.41	20221229	1.69	Y	016790	100	46 억		1236244	N	N	22342	N	00	N
25	20230628	090306	57	100.00	KSQ150		음식.담배	N	N	N	N		N	23400	500	2	2.18	3139050100	135173	6.56	22800	23600	22750	29750	16050	22900	23257.14	2.64	0	3090	25666	24282	23316	21932	20966	23800	21450	47	6850	100	16030	50	1	46865443	10967	-3.05	25.88	12	0.29	-7669.00	904.00	52100	20220714	-55.09	12300	20221229	90.24	46650	-49.84	20230331	12450	87.95	20230102	52100	-55.09	20220714	12300	90.24	20221229	1.69	Y	016790	100	46 억		1236244	N	N	22342	N	00	N
26	20230627	160306	57	100.00	KSQ150		음식.담배	N	N	N	N		N	22900	-2000	5	-8.03	46557648950	1996181	87.87	24500	24700	22350	32350	17450	24900	23323.81	2.80	0	3792	26766	25832	24566	23632	22366	26300	24100	47	7450	100	17430	50	1	46865443	10732	-2.99	25.33	12	4.26	-7669.00	904.00	52100	20220714	-56.05	12300	20221229	86.18	46650	-50.91	20230331	12450	83.94	20230102	52100	-56.05	20220714	12300	86.18	20221229	1.72	Y	016790	100	46 억		1312163	N	N	22342	N	00	N
27	20230627	150308	57	100.00	KSQ150		음식.담배	N	N	N	N		N	23050	-1850	5	-7.43	43683549400	1870899	82.35	24500	24700	22350	32350	17450	24900	23348.20	2.80	0	-27165	26766	25832	24566	23632	22366	26300	24100	47	7450	100	17430	50	1	46865443	10802	-3.01	25.50	12	3.99	-7669.00	904.00	52100	20220714	-55.76	12300	20221229	87.40	46650	-50.59	20230331	12450	85.14	20230102	52100	-55.76	20220714	12300	87.40	20221229	1.72	Y	016790	100	46 억		1312163	N	N	8671	N	00	N
28	20230627	140310	57	100.00	KSQ150		음식.담배	N	N	N	N		N	23350	-1550	5	-6.22	39726276450	1700769	74.86	24500	24700	22350	32350	17450	24900	23357.00	2.80	0	-78315	26766	25832	24566	23632	22366	26300	24100	47	7450	100	17430	50	1	46865443	10943	-3.04	25.83	12	3.63	-7669.00	904.00	52100	20220714	-55.18	12300	20221229	89.84	46650	-49.95	20230331	12450	87.55	20230102	52100	-55.18	20220714	12300	89.84	20221229	1.72	Y	016790	100	46 억		1312163	N	N	8671	N	00	N
29	20230627	130310	57	100.00	KSQ150		음식.담배	N	N	N	N		N	23300	-1600	5	-6.43	37140135100	1589896	69.98	24500	24700	22350	32350	17450	24900	23359.22	2.80	0	-117421	26766	25832	24566	23632	22366	26300	24100	47	7450	100	17430	50	1	46865443	10920	-3.04	25.77	12	3.39	-7669.00	904.00	52100	20220714	-55.28	12300	20221229	89.43	46650	-50.05	20230331	12450	87.15	20230102	52100	-55.28	20220714	12300	89.43	20221229	1.72	Y	016790	100	46 억		1312163	N	N	8671	N	00	N
30	20230627	120311	57	100.00	KSQ150		음식.담배	N	N	N	N		N	22700	-2200	5	-8.84	32219938950	1375930	60.56	24500	24700	22350	32350	17450	24900	23415.86	2.80	0	-137397	26766	25832	24566	23632	22366	26300	24100	47	7450	100	17430	50	1	46865443	10638	-2.96	25.11	12	2.94	-7669.00	904.00	52100	20220714	-56.43	12300	20221229	84.55	46650	-51.34	20230331	12450	82.33	20230102	52100	-56.43	20220714	12300	84.55	20221229	1.72	Y	016790	100	46 억		1312163	N	N	8671	N	00	N
31	20230627	110310	57	100.00	KSQ150		음식.담배	N	N	N	N		N	23500	-1400	5	-5.62	18218399700	767822	33.80	24500	24700	23050	32350	17450	24900	23725.98	2.80	0	-124123	26766	25832	24566	23632	22366	26300	24100	47	7450	100	17430	50	1	46865443	11013	-3.06	26.00	12	1.64	-7669.00	904.00	52100	20220714	-54.89	12300	20221229	91.06	46650	-49.62	20230331	12450	88.76	20230102	52100	-54.89	20220714	12300	91.06	20221229	1.72	Y	016790	100	46 억		1312163	N	N	8671	N	00	N
32	20230627	100304	57	100.00	KSQ150		음식.담배	N	N	N	N		N	23250	-1650	5	-6.63	14071456800	590539	25.99	24500	24700	23050	32350	17450	24900	23826.50	2.80	0	-100890	26766	25832	24566	23632	22366	26300	24100	47	7450	100	17430	50	1	46865443	10896	-3.03	25.72	12	1.26	-7669.00	904.00	52100	20220714	-55.37	12300	20221229	89.02	46650	-50.16	20230331	12450	86.75	20230102	52100	-55.37	20220714	12300	89.02	20221229	1.72	Y	016790	100	46 억		1312163	N	N	8671	N	00	N
33	20230627	090306	57	100.00	KSQ150		음식.담배	N	N	N	N		N	24400	-500	5	-2.01	1076896700	43953	1.93	24500	24700	24350	32350	17450	24900	24492.63	2.80	0	-19093	26766	25832	24566	23632	22366	26300	24100	47	7450	100	17430	50	1	46865443	11435	-3.18	26.99	12	0.09	-7669.00	904.00	52100	20220714	-53.17	12300	20221229	98.37	46650	-47.70	20230331	12450	95.98	20230102	52100	-53.17	20220714	12300	98.37	20221229	1.72	Y	016790	100	46 억		1312163	N	N	8671	N	00	N
34	20230626	160305	57	100.00	KSQ150		음식.담배	N	N	N	N		N	24900	700	2	2.89	30986780050	1257715	109.40	23500	25500	23300	31450	16950	24200	24636.71	1.45	0	196597	25533	24866	24083	23416	22633	24475	23025	47	7250	100	16940	50	1	46865443	11669	-3.25	27.54	12	2.68	-7669.00	904.00	52100	20220714	-52.21	12300	20221229	102.44	46650	-46.62	20230331	12450	100.00	20230102	52100	-52.21	20220714	12300	102.44	20221229	1.76	Y	016790	100	46 억		678697	N	N	8671	N	00	N
35	20230626	150308	57	100.00	KSQ150		음식.담배	N	N	N	N		N	24550	350	2	1.45	29272773600	1188553	103.38	23500	25500	23300	31450	16950	24200	24629.01	1.45	0	182517	25533	24866	24083	23416	22633	24475	23025	47	7250	100	16940	50	1	46865443	11505	-3.20	27.16	12	2.54	-7669.00	904.00	52100	20220714	-52.88	12300	20221229	99.59	46650	-47.37	20230331	12450	97.19	20230102	52100	-52.88	20220714	12300	99.59	20221229	1.76	Y	016790	100	46 억		678697	N	N	13650	N	00	N
36	20230626	140306	57	100.00	KSQ150		음식.담배	N	N	N	N		N	24550	350	2	1.45	27386663050	1111829	96.71	23500	25500	23300	31450	16950	24200	24632.18	1.45	0	159599	25533	24866	24083	23416	22633	24475	23025	47	7250	100	16940	50	1	46865443	11505	-3.20	27.16	12	2.37	-7669.00	904.00	52100	20220714	-52.88	12300	20221229	99.59	46650	-47.37	20230331	12450	97.19	20230102	52100	-52.88	20220714	12300	99.59	20221229	1.76	Y	016790	100	46 억		678697	N	N	13650	N	00	N
37	20230626	130307	57	100.00	KSQ150		음식.담배	N	N	N	N		N	24750	550	2	2.27	24826392200	1007602	87.64	23500	25500	23300	31450	16950	24200	24639.20	1.45	0	117394	25533	24866	24083	23416	22633	24475	23025	47	7250	100	16940	50	1	46865443	11599	-3.23	27.38	12	2.15	-7669.00	904.00	52100	20220714	-52.50	12300	20221229	101.22	46650	-46.95	20230331	12450	98.80	20230102	52100	-52.50	20220714	12300	101.22	20221229	1.76	Y	016790	100	46 억		678697	N	N	13650	N	00	N
38	20230626	120304	57	100.00	KSQ150		음식.담배	N	N	N	N		N	24950	750	2	3.10	22651044850	920089	80.03	23500	25500	23300	31450	16950	24200	24618.44	1.45	0	130563	25533	24866	24083	23416	22633	24475	23025	47	7250	100	16940	50	1	46865443	11693	-3.25	27.60	12	1.96	-7669.00	904.00	52100	20220714	-52.11	12300	20221229	102.85	46650	-46.52	20230331	12450	100.40	20230102	52100	-52.11	20220714	12300	102.85	20221229	1.76	Y	016790	100	46 억		678697	N	N	13650	N	00	N
39	20230626	110304	57	100.00	KSQ150		음식.담배	N	N	N	N		N	24700	500	2	2.07	21215125350	862151	74.99	23500	25500	23300	31450	16950	24200	24607.32	1.45	0	114843	25533	24866	24083	23416	22633	24475	23025	47	7250	100	16940	50	1	46865443	11576	-3.22	27.32	12	1.84	-7669.00	904.00	52100	20220714	-52.59	12300	20221229	100.81	46650	-47.05	20230331	12450	98.39	20230102	52100	-52.59	20220714	12300	100.81	20221229	1.76	Y	016790	100	46 억		678697	N	N	13650	N	00	N
40	20230626	100305	57	100.00	KSQ150		음식.담배	N	N	N	N		N	25000	800	2	3.31	11271376450	465275	40.47	23500	25000	23300	31450	16950	24200	24225.21	1.45	0	89789	25533	24866	24083	23416	22633	24475	23025	47	7250	100	16940	50	1	46865443	11716	-3.26	27.65	12	0.99	-7669.00	904.00	52100	20220714	-52.02	12300	20221229	103.25	46650	-46.41	20230331	12450	100.80	20230102	52100	-52.02	20220714	12300	103.25	20221229	1.76	Y	016790	100	46 억		678697	N	N	13650	N	00	N
41	20230626	090306	57	100.00	KSQ150		음식.담배	N	N	N	N		N	23950	-250	5	-1.03	1549031650	65739	5.72	23500	24000	23300	31450	16950	24200	23560.87	1.45	0	11014	25533	24866	24083	23416	22633	24475	23025	47	7250	100	16940	50	1	46865443	11224	-3.12	26.49	12	0.14	-7669.00	904.00	52100	20220714	-54.03	12300	20221229	94.72	46650	-48.66	20230331	12450	92.37	20230102	52100	-54.03	20220714	12300	94.72	20221229	1.76	Y	016790	100	46 억		678697	N	N	13650	N	00	N
42	20230623	154716	57	100.00	KSQ150		음식.담배	N	N	N	N		N	24200	0	3	0.00	27230183750	1132250	78.71	24550	24750	23300	31450	16950	24200	24049.42	1.38	500	130502	26000	25100	24400	23500	22800	24750	23150	47	7250	100	16940	50	1	46865443	11341	-3.16	26.77	12	2.42	-7669.00	904.00	52100	20220714	-53.55	12300	20221229	96.75	46650	-48.12	20230331	12450	94.38	20230102	52100	-53.55	20220714	12300	96.75	20221229	1.78	Y	016790	100	46 억		645288	N	N	13650	N	00	N
43	20230623	140237	57	100.00	KSQ150		음식.담배	N	N	N	N		N	24100	-100	5	-0.41	23817006700	990784	68.88	24550	24750	23300	31450	16950	24200	24038.48	1.38	500	134435	26000	25100	24400	23500	22800	24750	23150	47	7250	100	16940	50	1	46865443	11295	-3.14	26.66	12	2.11	-7669.00	904.00	52100	20220714	-53.74	12300	20221229	95.93	46650	-48.34	20230331	12450	93.57	20230102	52100	-53.74	20220714	12300	95.93	20221229	1.78	Y	016790	100	46 억		645288	N	N	2312	N	00	N
44	20230622	160240	57	100.00	KSQ150		음식.담배	N	N	N	N		N	24200	-1100	5	-4.35	34238545000	1397875	40.01	24850	25300	23700	32850	17750	25300	24493.46	1.08	0	140737	28933	27116	25433	23616	21933	28025	24525	47	7550	100	17710	50	1	46865443	11341	-3.16	26.77	12	2.98	-7669.00	904.00	52100	20220714	-53.55	12300	20221229	96.75	46650	-48.12	20230331	12450	94.38	20230102	52100	-53.55	20220714	12300	96.75	20221229	1.87	Y	016790	100	46 억		508259	N	N	2312	N	00	N
45	20230622	150719	57	100.00	KSQ150		음식.담배	N	N	N	N		N	24250	-1050	5	-4.15	32719356700	1335129	38.22	24850	25300	23700	32850	17750	25300	24506.20	1.08	0	124214	28933	27116	25433	23616	21933	28025	24525	47	7550	100	17710	50	1	46865443	11365	-3.16	26.83	12	2.85	-7669.00	904.00	52100	20220714	-53.45	12300	20221229	97.15	46650	-48.02	20230331	12450	94.78	20230102	52100	-53.45	20220714	12300	97.15	20221229	1.87	Y	016790	100	46 억		508259	N	N	12713	N	00	N
46	20230622	140410	57	100.00	KSQ150		음식.담배	N	N	N	N		N	24250	-1050	5	-4.15	26650733450	1084298	31.04	24850	25300	23700	32850	17750	25300	24578.44	1.08	0	38439	28933	27116	25433	23616	21933	28025	24525	47	7550	100	17710	50	1	46865443	11365	-3.16	26.83	12	2.31	-7669.00	904.00	52100	20220714	-53.45	12300	20221229	97.15	46650	-48.02	20230331	12450	94.78	20230102	52100	-53.45	20220714	12300	97.15	20221229	1.87	Y	016790	100	46 억		508259	N	N	12713	N	00	N
47	20230622	130246	57	100.00	KSQ150		음식.담배	N	N	N	N		N	24600	-700	5	-2.77	17829986750	719739	20.60	24850	25300	24150	32850	17750	25300	24772.47	1.08	0	62206	28933	27116	25433	23616	21933	28025	24525	47	7550	100	17710	50	1	46865443	11529	-3.21	27.21	12	1.54	-7669.00	904.00	52100	20220714	-52.78	12300	20221229	100.00	46650	-47.27	20230331	12450	97.59	20230102	52100	-52.78	20220714	12300	100.00	20221229	1.87	Y	016790	100	46 억		508259	N	N	12713	N	00	N
48	20230622	120416	57	100.00	KSQ150		음식.담배	N	N	N	N		N	25000	-300	5	-1.19	15663416950	632285	18.10	24850	25300	24150	32850	17750	25300	24772.28	1.08	0	74909	28933	27116	25433	23616	21933	28025	24525	47	7550	100	17710	50	1	46865443	11716	-3.26	27.65	12	1.35	-7669.00	904.00	52100	20220714	-52.02	12300	20221229	103.25	46650	-46.41	20230331	12450	100.80	20230102	52100	-52.02	20220714	12300	103.25	20221229	1.87	Y	016790	100	46 억		508259	N	N	12713	N	00	N
49	20230622	110400	57	100.00	KSQ150		음식.담배	N	N	N	N		N	25000	-300	5	-1.19	13368399150	540178	15.46	24850	25300	24150	32850	17750	25300	24747.60	1.08	0	48152	28933	27116	25433	23616	21933	28025	24525	47	7550	100	17710	50	1	46865443	11716	-3.26	27.65	12	1.15	-7669.00	904.00	52100	20220714	-52.02	12300	20221229	103.25	46650	-46.41	20230331	12450	100.80	20230102	52100	-52.02	20220714	12300	103.25	20221229	1.87	Y	016790	100	46 억		508259	N	N	12713	N	00	N
50	20230622	100914	57	100.00	KSQ150		음식.담배	N	N	N	N		N	24750	-550	5	-2.17	10229297550	414940	11.88	24850	25200	24150	32850	17750	25300	24651.66	1.08	0	22650	28933	27116	25433	23616	21933	28025	24525	47	7550	100	17710	50	1	46865443	11599	-3.23	27.38	12	0.89	-7669.00	904.00	52100	20220714	-52.50	12300	20221229	101.22	46650	-46.95	20230331	12450	98.80	20230102	52100	-52.50	20220714	12300	101.22	20221229	1.87	Y	016790	100	46 억		508259	N	N	12713	N	00	N
51	20230622	090425	57	100.00	KSQ150		음식.담배	N	N	N	N		N	24700	-600	5	-2.37	1621193350	65376	1.87	24850	25200	24600	32850	17750	25300	24793.96	1.08	0	1551	28933	27116	25433	23616	21933	28025	24525	47	7550	100	17710	50	1	46865443	11576	-3.22	27.32	12	0.14	-7669.00	904.00	52100	20220714	-52.59	12300	20221229	100.81	46650	-47.05	20230331	12450	98.39	20230102	52100	-52.59	20220714	12300	100.81	20221229	1.87	Y	016790	100	46 억		508259	N	N	12713	N	00	N
52	20230621	160617	57	100.00	KSQ150		음식.담배	N	N	N	N		N	25300	500	2	2.02	89256443000	3473743	65.84	24950	27250	23750	32200	17400	24800	25698.88	1.03	625	34153	30800	27800	25300	22300	19800	26550	21050	47	7400	100	17360	50	1	46865443	11857	-3.30	27.99	12	7.41	-7669.00	904.00	52100	20220714	-51.44	12300	20221229	105.69	46650	-45.77	20230331	12450	103.21	20230102	135100	-81.27	20220621	12300	105.69	20221229	1.86	Y	016790	100	46 억		483451	N	N	12713	N	00	N
53	20230621	150757	57	100.00	KSQ150		음식.담배	N	N	N	N		N	25150	350	2	1.41	87456938900	3402483	64.49	24950	27250	23750	32200	17400	24800	25707.90	1.03	625	19551	30800	27800	25300	22300	19800	26550	21050	47	7400	100	17360	50	1	46865443	11787	-3.28	27.82	12	7.26	-7669.00	904.00	52100	20220714	-51.73	12300	20221229	104.47	46650	-46.09	20230331	12450	102.01	20230102	135100	-81.38	20220621	12300	104.47	20221229	1.86	Y	016790	100	46 억		483451	N	N	48190	N	00	N
54	20230621	140844	57	100.00	KSQ150		음식.담배	N	N	N	N		N	25800	1000	2	4.03	82130483700	3192674	60.51	24950	27250	23750	32200	17400	24800	25729.08	1.03	625	-1032	30800	27800	25300	22300	19800	26550	21050	47	7400	100	17360	50	1	46865443	12091	-3.36	28.54	12	6.81	-7669.00	904.00	52100	20220714	-50.48	12300	20221229	109.76	46650	-44.69	20230331	12450	107.23	20230102	135100	-80.90	20220621	12300	109.76	20221229	1.86	Y	016790	100	46 억		483451	N	N	48190	N	00	N
55	20230621	130730	57	100.00	KSQ150		음식.담배	N	N	N	N		N	25650	850	2	3.43	78744309800	3061385	58.02	24950	27250	23750	32200	17400	24800	25726.37	1.03	625	-6599	30800	27800	25300	22300	19800	26550	21050	47	7400	100	17360	50	1	46865443	12021	-3.34	28.37	12	6.53	-7669.00	904.00	52100	20220714	-50.77	12300	20221229	108.54	46650	-45.02	20230331	12450	106.02	20230102	135100	-81.01	20220621	12300	108.54	20221229	1.86	Y	016790	100	46 억		483451	N	N	48190	N	00	N
56	20230621	120117	57	100.00	KSQ150		음식.담배	N	N	N	N		N	25700	900	2	3.63	74981376050	2916038	55.27	24950	27250	23750	32200	17400	24800	25718.21	1.03	625	-13101	30800	27800	25300	22300	19800	26550	21050	47	7400	100	17360	50	1	46865443	12044	-3.35	28.43	12	6.22	-7669.00	904.00	52100	20220714	-50.67	12300	20221229	108.94	46650	-44.91	20230331	12450	106.43	20230102	135100	-80.98	20220621	12300	108.94	20221229	1.86	Y	016790	100	46 억		483451	N	N	48190	N	00	N
57	20230621	110412	57	100.00	KSQ150		음식.담배	N	N	N	N		N	26000	1200	2	4.84	71302036250	2772831	52.55	24950	27250	23750	32200	17400	24800	25719.55	1.03	625	-15112	30800	27800	25300	22300	19800	26550	21050	47	7400	100	17360	50	1	46865443	12185	-3.39	28.76	12	5.92	-7669.00	904.00	52100	20220714	-50.10	12300	20221229	111.38	46650	-44.27	20230331	12450	108.84	20230102	135100	-80.75	20220621	12300	111.38	20221229	1.86	Y	016790	100	46 억		483451	N	N	48190	N	00	N
58	20230621	100607	57	100.00	KSQ150		음식.담배	N	N	N	N		N	25900	1100	2	4.44	60673812300	2360279	44.73	24950	27250	23750	32200	17400	24800	25712.06	1.03	625	-8163	30800	27800	25300	22300	19800	26550	21050	47	7400	100	17360	50	1	46865443	12138	-3.38	28.65	12	5.04	-7669.00	904.00	52100	20220714	-50.29	12300	20221229	110.57	46650	-44.48	20230331	12450	108.03	20230102	135100	-80.83	20220621	12300	110.57	20221229	1.86	Y	016790	100	46 억		483451	N	N	48190	N	00	N
59	20230621	090523	57	100.00	KSQ150		음식.담배	N	N	N	N		N	25400	600	2	2.42	7177854850	283607	5.38	24950	25800	24950	32200	17400	24800	25337.88	1.03	625	3942	30800	27800	25300	22300	19800	26550	21050	47	7400	100	17360	50	1	46865443	11904	-3.31	28.10	12	0.61	-7669.00	904.00	52100	20220714	-51.25	12300	20221229	106.50	46650	-45.55	20230331	12450	104.02	20230102	135100	-81.20	20220621	12300	106.50	20221229	1.86	Y	016790	100	46 억		483451	N	N	48190	N	00	N
60	20230620	160802	57	100.00	KSQ150		음식.담배	N	N	N	N		N	24800	-5100	5	-17.06	133429436350	5179400	350.61	25700	28300	22800	38850	20950	29900	25762.50	1.28	1000	-118871	31966	30932	29416	28382	26866	31450	28900	47	8950	100	20930	50	1	46865443	11623	-3.23	27.43	12	11.05	-7669.00	904.00	52100	20220714	-52.40	12300	20221229	101.63	46650	-46.84	20230331	12450	99.20	20230102	135100	-81.64	20220620	12300	101.63	20221229	1.88	Y	016790	100	46 억		598345	N	N	48190	N	00	N
61	20230620	150553	57	100.00	KSQ150		음식.담배	N	N	N	N		N	24700	-5200	5	-17.39	128019106250	4960178	335.77	25700	28300	22800	38850	20950	29900	25809.13	1.28	1000	-125785	31966	30932	29416	28382	26866	31450	28900	47	8950	100	20930	50	1	46865443	11576	-3.22	27.32	12	10.58	-7669.00	904.00	52100	20220714	-52.59	12300	20221229	100.81	46650	-47.05	20230331	12450	98.39	20230102	135100	-81.72	20220620	12300	100.81	20221229	1.88	Y	016790	100	46 억		598345	N	N	100815	N	00	N
62	20230620	140548	57	100.00	KSQ150		음식.담배	N	N	N	N		N	24550	-5350	5	-17.89	102836417300	3934213	266.32	25700	28300	22800	38850	20950	29900	26138.72	1.28	1000	-102849	31966	30932	29416	28382	26866	31450	28900	47	8950	100	20930	50	1	46865443	11505	-3.20	27.16	12	8.39	-7669.00	904.00	52100	20220714	-52.88	12300	20221229	99.59	46650	-47.37	20230331	12450	97.19	20230102	135100	-81.83	20220620	12300	99.59	20221229	1.88	Y	016790	100	46 억		598345	N	N	100815	N	00	N
63	20230620	130348	57	100.00	KSQ150		음식.담배	N	N	N	N		N	26550	-3350	5	-11.20	61994333750	2293487	155.25	25700	28300	25700	38850	20950	29900	27030.23	1.28	1000	-91587	31966	30932	29416	28382	26866	31450	28900	47	8950	100	20930	50	1	46865443	12443	-3.46	29.37	12	4.89	-7669.00	904.00	52100	20220714	-49.04	12300	20221229	115.85	46650	-43.09	20230331	12450	113.25	20230102	135100	-80.35	20220620	12300	115.85	20221229	1.88	Y	016790	100	46 억		598345	N	N	100815	N	00	N
64	20230620	120915	57	100.00	KSQ150		음식.담배	N	N	N	N		N	26950	-2950	5	-9.87	52908467100	1951051	132.07	25700	28300	25700	38850	20950	29900	27117.51	1.28	1000	-62939	31966	30932	29416	28382	26866	31450	28900	47	8950	100	20930	50	1	46865443	12630	-3.51	29.81	12	4.16	-7669.00	904.00	52100	20220714	-48.27	12300	20221229	119.11	46650	-42.23	20230331	12450	116.47	20230102	135100	-80.05	20220620	12300	119.11	20221229	1.88	Y	016790	100	46 억		598345	N	N	100815	N	00	N
65	20230620	110224	57	100.00	KSQ150		음식.담배	N	N	N	N		N	27650	-2250	5	-7.53	43394201500	1599049	108.24	25700	28300	25700	38850	20950	29900	27137.00	1.28	1000	-37343	31966	30932	29416	28382	26866	31450	28900	47	8950	100	20930	50	1	46865443	12958	-3.61	30.59	12	3.41	-7669.00	904.00	52100	20220714	-46.93	12300	20221229	124.80	46650	-40.73	20230331	12450	122.09	20230102	135100	-79.53	20220620	12300	124.80	20221229	1.88	Y	016790	100	46 억		598345	N	N	100815	N	00	N
66	20230620	100518	57	100.00	KSQ150		음식.담배	N	N	N	N		N	28150	-1750	5	-5.85	37262174550	1376762	93.20	25700	28300	25700	38850	20950	29900	27064.47	1.28	1000	-23226	31966	30932	29416	28382	26866	31450	28900	47	8950	100	20930	50	1	46865443	13193	-3.67	31.14	12	2.94	-7669.00	904.00	52100	20220714	-45.97	12300	20221229	128.86	46650	-39.66	20230331	12450	126.10	20230102	135100	-79.16	20220620	12300	128.86	20221229	1.88	Y	016790	100	46 억		598345	N	N	100815	N	00	N
67	20230620	090849	57	100.00	KSQ150		음식.담배	N	N	N	N		N	27150	-2750	5	-9.20	15970284850	597597	40.45	25700	27900	25700	38850	20950	29900	26722.60	1.28	1000	20246	31966	30932	29416	28382	26866	31450	28900	47	8950	100	20930	50	1	46865443	12724	-3.54	30.03	12	1.28	-7669.00	904.00	52100	20220714	-47.89	12300	20221229	120.73	46650	-41.80	20230331	12450	118.07	20230102	135100	-79.90	20220620	12300	120.73	20221229	1.88	Y	016790	100	46 억		598345	N	N	100815	N	00	N
68	20230619	160635	57	100.00	KSQ150		음식.담배	N	N	N	N		N	29900	1100	2	3.82	42906225000	1463209	82.54	28150	30450	27900	37400	20200	28800	29322.37	1.41	625	-56586	30933	29866	27733	26666	24533	30400	27200	47	8600	100	20160	50	1	46865443	14013	-3.90	33.08	12	3.12	-7669.00	904.00	52100	20220714	-42.61	12300	20221229	143.09	46650	-35.91	20230331	12450	140.16	20230102	135100	-77.87	20220620	12300	143.09	20221229	1.95	Y	016790	100	46 억		660442	N	N	100815	N	00	N
69	20230619	150620	57	100.00	KSQ150		음식.담배	N	N	N	N		N	30050	1250	2	4.34	40482605050	1382386	77.98	28150	30450	27900	37400	20200	28800	29284.79	1.41	625	-58854	30933	29866	27733	26666	24533	30400	27200	47	8600	100	20160	50	1	46865443	14083	-3.92	33.24	12	2.95	-7669.00	904.00	52100	20220714	-42.32	12300	20221229	144.31	46650	-35.58	20230331	12450	141.37	20230102	135100	-77.76	20220620	12300	144.31	20221229	1.95	Y	016790	100	46 억		660442	N	N	27201	N	00	N
70	20230619	140555	57	100.00	KSQ150		음식.담배	N	N	N	N		N	30100	1300	2	4.51	36808149250	1259892	71.07	28150	30450	27900	37400	20200	28800	29215.51	1.41	625	-74854	30933	29866	27733	26666	24533	30400	27200	47	8600	100	20160	50	1	46865443	14106	-3.92	33.30	12	2.69	-7669.00	904.00	52100	20220714	-42.23	12300	20221229	144.72	46650	-35.48	20230331	12450	141.77	20230102	135100	-77.72	20220620	12300	144.72	20221229	1.95	Y	016790	100	46 억		660442	N	N	27201	N	00	N
71	20230619	130954	57	100.00	KSQ150		음식.담배	N	N	N	N		N	29250	450	2	1.56	27579791450	951703	53.68	28150	29750	27900	37400	20200	28800	28979.52	1.41	625	-78957	30933	29866	27733	26666	24533	30400	27200	47	8600	100	20160	50	1	46865443	13708	-3.81	32.36	12	2.03	-7669.00	904.00	52100	20220714	-43.86	12300	20221229	137.80	46650	-37.30	20230331	12450	134.94	20230102	135100	-78.35	20220620	12300	137.80	20221229	1.95	Y	016790	100	46 억		660442	N	N	27201	N	00	N
72	20230619	120141	57	100.00	KSQ150		음식.담배	N	N	N	N		N	29300	500	2	1.74	21780604900	754892	42.58	28150	29500	27900	37400	20200	28800	28852.65	1.41	625	-83552	30933	29866	27733	26666	24533	30400	27200	47	8600	100	20160	50	1	46865443	13732	-3.82	32.41	12	1.61	-7669.00	904.00	52100	20220714	-43.76	12300	20221229	138.21	46650	-37.19	20230331	12450	135.34	20230102	135100	-78.31	20220620	12300	138.21	20221229	1.95	Y	016790	100	46 억		660442	N	N	27201	N	00	N
73	20230619	110529	57	100.00	KSQ150		음식.담배	N	N	N	N		N	28700	-100	5	-0.35	17878450450	621129	35.04	28150	29500	27900	37400	20200	28800	28783.78	1.41	625	-70004	30933	29866	27733	26666	24533	30400	27200	47	8600	100	20160	50	1	46865443	13450	-3.74	31.75	12	1.33	-7669.00	904.00	52100	20220714	-44.91	12300	20221229	133.33	46650	-38.48	20230331	12450	130.52	20230102	135100	-78.76	20220620	12300	133.33	20221229	1.95	Y	016790	100	46 억		660442	N	N	27201	N	00	N
74	20230619	100456	57	100.00	KSQ150		음식.담배	N	N	N	N		N	28600	-200	5	-0.69	15363075350	533227	30.08	28150	29500	27900	37400	20200	28800	28811.52	1.41	625	-54809	30933	29866	27733	26666	24533	30400	27200	47	8600	100	20160	50	1	46865443	13404	-3.73	31.64	12	1.14	-7669.00	904.00	52100	20220714	-45.11	12300	20221229	132.52	46650	-38.69	20230331	12450	129.72	20230102	135100	-78.83	20220620	12300	132.52	20221229	1.95	Y	016790	100	46 억		660442	N	N	27201	N	00	N
75	20230619	090635	57	100.00	KSQ150		음식.담배	N	N	N	N		N	28750	-50	5	-0.17	3514352450	123746	6.98	28150	28950	27900	37400	20200	28800	28397.87	1.41	625	-9305	30933	29866	27733	26666	24533	30400	27200	47	8600	100	20160	50	1	46865443	13474	-3.75	31.80	12	0.26	-7669.00	904.00	52100	20220714	-44.82	12300	20221229	133.74	46650	-38.37	20230331	12450	130.92	20230102	135100	-78.72	20220620	12300	133.74	20221229	1.95	Y	016790	100	46 억		660442	N	N	27201	N	00	N
76	20230616	160307	57	100.00	KSQ150		음식.담배	N	N	N	N		N	28800	1700	2	6.27	46475322050	1719120	92.19	26000	28800	25600	35200	19000	27100	27026.87	1.23	0	75788	29733	28416	27583	26266	25433	28000	25850	47	8100	100	18970	50	1	46865443	13497	-3.76	31.86	12	3.67	-7669.00	904.00	52100	20220714	-44.72	12300	20221229	134.15	46650	-38.26	20230331	12450	131.33	20230102	135100	-78.68	20220616	12300	134.15	20221229	1.94	Y	016790	100	46 억		578567	N	N	27201	N	00	N
77	20230616	150714	57	100.00	KSQ150		음식.담배	N	N	N	N		N	27600	500	2	1.85	34913718050	1311074	70.31	26000	27600	25600	35200	19000	27100	26629.81	1.23	0	113826	29733	28416	27583	26266	25433	28000	25850	47	8100	100	18970	50	1	46865443	12935	-3.60	30.53	12	2.80	-7669.00	904.00	52100	20220714	-47.02	12300	20221229	124.39	46650	-40.84	20230331	12450	121.69	20230102	135100	-79.57	20220616	12300	124.39	20221229	1.94	Y	016790	100	46 억		578567	N	N	43606	N	00	N
78	20230616	140751	57	100.00	KSQ150		음식.담배	N	N	N	N		N	26450	-650	5	-2.40	28993637600	1092115	58.57	26000	27200	25600	35200	19000	27100	26548.08	1.23	0	91721	29733	28416	27583	26266	25433	28000	25850	47	8100	100	18970	50	1	46865443	12396	-3.45	29.26	12	2.33	-7669.00	904.00	52100	20220714	-49.23	12300	20221229	115.04	46650	-43.30	20230331	12450	112.45	20230102	135100	-80.42	20220616	12300	115.04	20221229	1.94	Y	016790	100	46 억		578567	N	N	43606	N	00	N
79	20230616	130710	57	100.00	KSQ150		음식.담배	N	N	N	N		N	26650	-450	5	-1.66	26198579050	986731	52.92	26000	27200	25600	35200	19000	27100	26550.80	1.23	0	101939	29733	28416	27583	26266	25433	28000	25850	47	8100	100	18970	50	1	46865443	12490	-3.48	29.48	12	2.11	-7669.00	904.00	52100	20220714	-48.85	12300	20221229	116.67	46650	-42.87	20230331	12450	114.06	20230102	135100	-80.27	20220616	12300	116.67	20221229	1.94	Y	016790	100	46 억		578567	N	N	43606	N	00	N
80	20230616	120436	57	100.00	KSQ150		음식.담배	N	N	N	N		N	26700	-400	5	-1.48	24878322350	937298	50.27	26000	27200	25600	35200	19000	27100	26542.50	1.23	0	111951	29733	28416	27583	26266	25433	28000	25850	47	8100	100	18970	50	1	46865443	12513	-3.48	29.54	12	2.00	-7669.00	904.00	52100	20220714	-48.75	12300	20221229	117.07	46650	-42.77	20230331	12450	114.46	20230102	135100	-80.24	20220616	12300	117.07	20221229	1.94	Y	016790	100	46 억		578567	N	N	43606	N	00	N
81	20230616	111016	57	100.00	KSQ150		음식.담배	N	N	N	N		N	26800	-300	5	-1.11	22627115350	853351	45.76	26000	27200	25600	35200	19000	27100	26515.50	1.23	0	122119	29733	28416	27583	26266	25433	28000	25850	47	8100	100	18970	50	1	46865443	12560	-3.49	29.65	12	1.82	-7669.00	904.00	52100	20220714	-48.56	12300	20221229	117.89	46650	-42.55	20230331	12450	115.26	20230102	135100	-80.16	20220616	12300	117.89	20221229	1.94	Y	016790	100	46 억		578567	N	N	43606	N	00	N
82	20230616	101008	57	100.00	KSQ150		음식.담배	N	N	N	N		N	26350	-750	5	-2.77	19167382000	723118	38.78	26000	27200	25600	35200	19000	27100	26506.45	1.23	0	94608	29733	28416	27583	26266	25433	28000	25850	47	8100	100	18970	50	1	46865443	12349	-3.44	29.15	12	1.54	-7669.00	904.00	52100	20220714	-49.42	12300	20221229	114.23	46650	-43.52	20230331	12450	111.65	20230102	135100	-80.50	20220616	12300	114.23	20221229	1.94	Y	016790	100	46 억		578567	N	N	43606	N	00	N
83	20230616	090358	57	100.00	KSQ150		음식.담배	N	N	N	N		N	26800	-300	5	-1.11	5540775250	211870	11.36	26000	26950	25600	35200	19000	27100	26151.08	1.23	0	103570	29733	28416	27583	26266	25433	28000	25850	47	8100	100	18970	50	1	46865443	12560	-3.49	29.65	12	0.45	-7669.00	904.00	52100	20220714	-48.56	12300	20221229	117.89	46650	-42.55	20230331	12450	115.26	20230102	135100	-80.16	20220616	12300	117.89	20221229	1.94	Y	016790	100	46 억		578567	N	N	43606	N	00	N
84	20230615	150648	57	100.00	KSQ150		음식.담배	N	N	N	N		N	27350	-1800	5	-6.17	45493192250	1645561	78.74	28700	28900	26750	37850	20450	29150	27645.70	1.28	0	-16438	32616	30882	29766	28032	26916	30325	27475	47	8700	100	20400	50	1	46865443	12818	-3.57	30.25	12	3.51	-7669.00	904.00	52100	20220714	-47.50	12300	20221229	122.36	46650	-41.37	20230331	12450	119.68	20230102	135100	-79.76	20220615	12300	122.36	20221229	1.94	Y	016790	100	46 억		598955	N	N	50657	N	00	N
85	20230615	141026	57	100.00	KSQ150		음식.담배	N	N	N	N		N	26800	-2350	5	-8.06	38451403350	1384159	66.23	28700	28900	26750	37850	20450	29150	27779.28	1.28	0	-33505	32616	30882	29766	28032	26916	30325	27475	47	8700	100	20400	50	1	46865443	12560	-3.49	29.65	12	2.95	-7669.00	904.00	52100	20220714	-48.56	12300	20221229	117.89	46650	-42.55	20230331	12450	115.26	20230102	135100	-80.16	20220615	12300	117.89	20221229	1.94	Y	016790	100	46 억		598955	N	N	50657	N	00	N
86	20230615	130750	57	100.00	KSQ150		음식.담배	N	N	N	N		N	27700	-1450	5	-4.97	29882035350	1069026	51.15	28700	28900	27300	37850	20450	29150	27952.20	1.28	0	-29509	32616	30882	29766	28032	26916	30325	27475	47	8700	100	20400	50	1	46865443	12982	-3.61	30.64	12	2.28	-7669.00	904.00	52100	20220714	-46.83	12300	20221229	125.20	46650	-40.62	20230331	12450	122.49	20230102	135100	-79.50	20220615	12300	125.20	20221229	1.94	Y	016790	100	46 억		598955	N	N	50657	N	00	N
87	20230615	120828	57	100.00	KSQ150		음식.담배	N	N	N	N		N	27700	-1450	5	-4.97	27551051750	984978	47.13	28700	28900	27300	37850	20450	29150	27970.83	1.28	0	-23701	32616	30882	29766	28032	26916	30325	27475	47	8700	100	20400	50	1	46865443	12982	-3.61	30.64	12	2.10	-7669.00	904.00	52100	20220714	-46.83	12300	20221229	125.20	46650	-40.62	20230331	12450	122.49	20230102	135100	-79.50	20220615	12300	125.20	20221229	1.94	Y	016790	100	46 억		598955	N	N	50657	N	00	N
88	20230615	111034	57	100.00	KSQ150		음식.담배	N	N	N	N		N	27700	-1450	5	-4.97	22866019250	814802	38.99	28700	28900	27500	37850	20450	29150	28062.83	1.28	0	-31536	32616	30882	29766	28032	26916	30325	27475	47	8700	100	20400	50	1	46865443	12982	-3.61	30.64	12	1.74	-7669.00	904.00	52100	20220714	-46.83	12300	20221229	125.20	46650	-40.62	20230331	12450	122.49	20230102	135100	-79.50	20220615	12300	125.20	20221229	1.94	Y	016790	100	46 억		598955	N	N	50657	N	00	N
89	20230611	184904	57	100.00	KSQ150		음식.담배	N	N	N	N		N	31250	-350	5	-1.11	15176676300	486057	50.97	31200	31550	31000	41050	22150	31600	31226.02	1.29	28513	21451	32900	32250	31200	30550	29500	32575	30875	47	9450	100	22120	50	1	46865443	14645	-4.07	34.57	12	1.04	-7669.00	904.00	52100	20220714	-40.02	12300	20221229	154.07	46650	-33.01	20230331	12450	151.00	20230102	135100	-76.87	20220609	12300	154.07	20221229	1.97	Y	016790	100	46 억		604724	N	N	32892	N	00	N