KissMeData/267980/price/prices-20230701.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	20230731	161040	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	40800	-200	5	-0.49	247022000	6050	83.01	41050	41550	40450	53300	28700	41000	40830.13	11.84	0	-997	43033	42016	41283	40266	39533	41650	39900	39	12300	500	30340	50	1	7843638	3200	22.23	0.59	12	0.08	1835.00	69019.00	61800	20220812	-33.98	38250	20230726	6.67	53800	-24.16	20230102	38250	6.67	20230726	61800	-33.98	20220812	38250	6.67	20230726	0.25	Y	267980	500	39 억		928883	N	N	2145	N	00	N
3	20230731	151040	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	40850	-150	5	-0.37	224246500	5492	75.36	41050	41550	40450	53300	28700	41000	40831.48	11.84	0	-956	43033	42016	41283	40266	39533	41650	39900	39	12300	500	30340	50	1	7843638	3204	22.26	0.59	12	0.07	1835.00	69019.00	61800	20220812	-33.90	38250	20230726	6.80	53800	-24.07	20230102	38250	6.80	20230726	61800	-33.90	20220812	38250	6.80	20230726	0.25	Y	267980	500	39 억		928883	N	N	2194	N	00	N
4	20230731	141047	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41000	0	3	0.00	156920150	3852	52.85	41050	41550	40450	53300	28700	41000	40737.32	11.84	0	-420	43033	42016	41283	40266	39533	41650	39900	39	12300	500	30340	50	1	7843638	3216	22.34	0.59	12	0.05	1835.00	69019.00	61800	20220812	-33.66	38250	20230726	7.19	53800	-23.79	20230102	38250	7.19	20230726	61800	-33.66	20220812	38250	7.19	20230726	0.25	Y	267980	500	39 억		928883	N	N	2194	N	00	N
5	20230731	131046	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	40750	-250	5	-0.61	137015100	3364	46.16	41050	41550	40450	53300	28700	41000	40729.82	11.84	0	-253	43033	42016	41283	40266	39533	41650	39900	39	12300	500	30340	50	1	7843638	3196	22.21	0.59	12	0.04	1835.00	69019.00	61800	20220812	-34.06	38250	20230726	6.54	53800	-24.26	20230102	38250	6.54	20230726	61800	-34.06	20220812	38250	6.54	20230726	0.25	Y	267980	500	39 억		928883	N	N	2194	N	00	N
6	20230731	121055	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	40650	-350	5	-0.85	116958600	2870	39.38	41050	41550	40450	53300	28700	41000	40752.13	11.84	0	-278	43033	42016	41283	40266	39533	41650	39900	39	12300	500	30340	50	1	7843638	3188	22.15	0.59	12	0.04	1835.00	69019.00	61800	20220812	-34.22	38250	20230726	6.27	53800	-24.44	20230102	38250	6.27	20230726	61800	-34.22	20220812	38250	6.27	20230726	0.25	Y	267980	500	39 억		928883	N	N	2194	N	00	N
7	20230731	111056	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	40850	-150	5	-0.37	88295050	2166	29.72	41050	41550	40450	53300	28700	41000	40764.10	11.84	0	-361	43033	42016	41283	40266	39533	41650	39900	39	12300	500	30340	50	1	7843638	3204	22.26	0.59	12	0.03	1835.00	69019.00	61800	20220812	-33.90	38250	20230726	6.80	53800	-24.07	20230102	38250	6.80	20230726	61800	-33.90	20220812	38250	6.80	20230726	0.25	Y	267980	500	39 억		928883	N	N	2194	N	00	N
8	20230731	101053	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	40900	-100	5	-0.24	70204800	1723	23.64	41050	41550	40450	53300	28700	41000	40745.68	11.84	0	-234	43033	42016	41283	40266	39533	41650	39900	39	12300	500	30340	50	1	7843638	3208	22.29	0.59	12	0.02	1835.00	69019.00	61800	20220812	-33.82	38250	20230726	6.93	53800	-23.98	20230102	38250	6.93	20230726	61800	-33.82	20220812	38250	6.93	20230726	0.25	Y	267980	500	39 억		928883	N	N	2194	N	00	N
9	20230731	091042	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41050	50	2	0.12	6034300	147	2.02	41050	41050	41000	53300	28700	41000	41049.66	11.84	0	-84	43033	42016	41283	40266	39533	41650	39900	39	12300	500	30340	50	1	7843638	3220	22.37	0.59	12	0.00	1835.00	69019.00	61800	20220812	-33.58	38250	20230726	7.32	53800	-23.70	20230102	38250	7.32	20230726	61800	-33.58	20220812	38250	7.32	20230726	0.25	Y	267980	500	39 억		928883	N	N	2194	N	00	N
10	20230728	161044	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41000	-1000	5	-2.38	299777300	7288	46.42	42300	42300	40550	54600	29400	42000	41133.15	11.81	0	-898	43866	42932	41066	40132	38266	43400	40600	39	12600	500	31080	50	1	7843638	3216	22.34	0.59	12	0.09	1835.00	69019.00	61800	20220812	-33.66	38250	20230726	7.19	53800	-23.79	20230102	38250	7.19	20230726	61800	-33.66	20220812	38250	7.19	20230726	0.25	Y	267980	500	39 억		926364	N	N	2194	N	00	N
11	20230728	151042	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41150	-850	5	-2.02	274070400	6661	42.43	42300	42300	40550	54600	29400	42000	41145.53	11.81	0	-872	43866	42932	41066	40132	38266	43400	40600	39	12600	500	31080	50	1	7843638	3228	22.43	0.60	12	0.08	1835.00	69019.00	61800	20220812	-33.41	38250	20230726	7.58	53800	-23.51	20230102	38250	7.58	20230726	61800	-33.41	20220812	38250	7.58	20230726	0.25	Y	267980	500	39 억		926364	N	N	2611	N	00	N
12	20230728	141040	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41000	-1000	5	-2.38	209711300	5095	32.45	42300	42300	40550	54600	29400	42000	41160.22	11.81	0	-234	43866	42932	41066	40132	38266	43400	40600	39	12600	500	31080	50	1	7843638	3216	22.34	0.59	12	0.06	1835.00	69019.00	61800	20220812	-33.66	38250	20230726	7.19	53800	-23.79	20230102	38250	7.19	20230726	61800	-33.66	20220812	38250	7.19	20230726	0.25	Y	267980	500	39 억		926364	N	N	2611	N	00	N
13	20230728	131044	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41050	-950	5	-2.26	182575950	4434	28.24	42300	42300	40550	54600	29400	42000	41176.35	11.81	0	78	43866	42932	41066	40132	38266	43400	40600	39	12600	500	31080	50	1	7843638	3220	22.37	0.59	12	0.06	1835.00	69019.00	61800	20220812	-33.58	38250	20230726	7.32	53800	-23.70	20230102	38250	7.32	20230726	61800	-33.58	20220812	38250	7.32	20230726	0.25	Y	267980	500	39 억		926364	N	N	2611	N	00	N
14	20230728	121040	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41450	-550	5	-1.31	158864700	3859	24.58	42300	42300	40550	54600	29400	42000	41167.32	11.81	0	328	43866	42932	41066	40132	38266	43400	40600	39	12600	500	31080	50	1	7843638	3251	22.59	0.60	12	0.05	1835.00	69019.00	61800	20220812	-32.93	38250	20230726	8.37	53800	-22.96	20230102	38250	8.37	20230726	61800	-32.93	20220812	38250	8.37	20230726	0.25	Y	267980	500	39 억		926364	N	N	2611	N	00	N
15	20230728	111048	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41100	-900	5	-2.14	139331950	3385	21.56	42300	42300	40550	54600	29400	42000	41161.58	11.81	0	426	43866	42932	41066	40132	38266	43400	40600	39	12600	500	31080	50	1	7843638	3224	22.40	0.60	12	0.04	1835.00	69019.00	61800	20220812	-33.50	38250	20230726	7.45	53800	-23.61	20230102	38250	7.45	20230726	61800	-33.50	20220812	38250	7.45	20230726	0.25	Y	267980	500	39 억		926364	N	N	2611	N	00	N
16	20230728	101038	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	40850	-1150	5	-2.74	116744150	2834	18.05	42300	42300	40550	54600	29400	42000	41194.12	11.81	0	352	43866	42932	41066	40132	38266	43400	40600	39	12600	500	31080	50	1	7843638	3204	22.26	0.59	12	0.04	1835.00	69019.00	61800	20220812	-33.90	38250	20230726	6.80	53800	-24.07	20230102	38250	6.80	20230726	61800	-33.90	20220812	38250	6.80	20230726	0.25	Y	267980	500	39 억		926364	N	N	2611	N	00	N
17	20230728	091047	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41550	-450	5	-1.07	27206400	647	4.12	42300	42300	41500	54600	29400	42000	42050.08	11.81	0	-225	43866	42932	41066	40132	38266	43400	40600	39	12600	500	31080	50	1	7843638	3259	22.64	0.60	12	0.01	1835.00	69019.00	61800	20220812	-32.77	38250	20230726	8.63	53800	-22.77	20230102	38250	8.63	20230726	61800	-32.77	20220812	38250	8.63	20230726	0.25	Y	267980	500	39 억		926364	N	N	2611	N	00	N
18	20230727	161039	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	42000	2800	2	7.14	642388000	15699	59.13	39200	42000	39200	50900	27450	39200	40918.90	11.77	-1296	2440	41033	40116	39183	38266	37333	39650	37800	39	11725	500	29000	50	1	7843638	3294	22.89	0.61	12	0.20	1835.00	69019.00	61800	20220812	-32.04	38250	20230726	9.80	53800	-21.93	20230102	38250	9.80	20230726	61800	-32.04	20220812	38250	9.80	20230726	0.32	Y	267980	500	39 억		923551	N	N	2611	N	00	N
19	20230727	151039	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41750	2550	2	6.51	582318650	14263	53.72	39200	41750	39200	50900	27450	39200	40827.22	11.77	-1296	2442	41033	40116	39183	38266	37333	39650	37800	39	11725	500	29000	50	1	7843638	3275	22.75	0.60	12	0.18	1835.00	69019.00	61800	20220812	-32.44	38250	20230726	9.15	53800	-22.40	20230102	38250	9.15	20230726	61800	-32.44	20220812	38250	9.15	20230726	0.32	Y	267980	500	39 억		923551	N	N	6685	N	00	N
20	20230727	141034	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41250	2050	2	5.23	481992650	11843	44.60	39200	41350	39200	50900	27450	39200	40698.53	11.77	-1296	1514	41033	40116	39183	38266	37333	39650	37800	39	11725	500	29000	50	1	7843638	3236	22.48	0.60	12	0.15	1835.00	69019.00	61800	20220812	-33.25	38250	20230726	7.84	53800	-23.33	20230102	38250	7.84	20230726	61800	-33.25	20220812	38250	7.84	20230726	0.32	Y	267980	500	39 억		923551	N	N	6685	N	00	N
21	20230727	131033	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41300	2100	2	5.36	438109700	10779	40.60	39200	41350	39200	50900	27450	39200	40644.74	11.77	-1296	1516	41033	40116	39183	38266	37333	39650	37800	39	11725	500	29000	50	1	7843638	3239	22.51	0.60	12	0.14	1835.00	69019.00	61800	20220812	-33.17	38250	20230726	7.97	53800	-23.23	20230102	38250	7.97	20230726	61800	-33.17	20220812	38250	7.97	20230726	0.32	Y	267980	500	39 억		923551	N	N	6685	N	00	N
22	20230727	121036	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41150	1950	2	4.97	344858650	8516	32.07	39200	41150	39200	50900	27450	39200	40495.38	11.77	-1296	1270	41033	40116	39183	38266	37333	39650	37800	39	11725	500	29000	50	1	7843638	3228	22.43	0.60	12	0.11	1835.00	69019.00	61800	20220812	-33.41	38250	20230726	7.58	53800	-23.51	20230102	38250	7.58	20230726	61800	-33.41	20220812	38250	7.58	20230726	0.32	Y	267980	500	39 억		923551	N	N	6685	N	00	N
23	20230727	111039	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	40900	1700	2	4.34	292907000	7250	27.31	39200	40950	39200	50900	27450	39200	40400.97	11.77	-1296	668	41033	40116	39183	38266	37333	39650	37800	39	11725	500	29000	50	1	7843638	3208	22.29	0.59	12	0.09	1835.00	69019.00	61800	20220812	-33.82	38250	20230726	6.93	53800	-23.98	20230102	38250	6.93	20230726	61800	-33.82	20220812	38250	6.93	20230726	0.32	Y	267980	500	39 억		923551	N	N	6685	N	00	N
24	20230727	101035	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	40400	1200	2	3.06	210827050	5234	19.71	39200	40950	39200	50900	27450	39200	40280.29	11.77	-1296	163	41033	40116	39183	38266	37333	39650	37800	39	11725	500	29000	50	1	7843638	3169	22.02	0.59	12	0.07	1835.00	69019.00	61800	20220812	-34.63	38250	20230726	5.62	53800	-24.91	20230102	38250	5.62	20230726	61800	-34.63	20220812	38250	5.62	20230726	0.32	Y	267980	500	39 억		923551	N	N	6685	N	00	N
25	20230727	091034	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	40700	1500	2	3.83	87056800	2159	8.13	39200	40950	39200	50900	27450	39200	40322.74	11.77	-1296	-302	41033	40116	39183	38266	37333	39650	37800	39	11725	500	29000	50	1	7843638	3192	22.18	0.59	12	0.03	1835.00	69019.00	61800	20220812	-34.14	38250	20230726	6.41	53800	-24.35	20230102	38250	6.41	20230726	61800	-34.14	20220812	38250	6.41	20230726	0.32	Y	267980	500	39 억		923551	N	N	6685	N	00	N
26	20230726	161032	55	50.00	KSQ150	신저가	음식.담배	N	N	N	Y	50	N	39200	-550	5	-1.38	1036261850	26549	183.40	39850	40100	38250	51600	27850	39750	39031.97	11.79	0	-1962	41416	40582	40166	39332	38916	40375	39125	39	11875	500	29410	50	1	7843638	3075	21.36	0.57	12	0.34	1835.00	69019.00	61800	20220812	-36.57	38250	20230726	2.48	53800	-27.14	20230102	38250	2.48	20230726	61800	-36.57	20220812	38250	2.48	20230726	0.31	Y	267980	500	39 억		924847	N	N	6683	N	00	N
27	20230726	151037	55	50.00	KSQ150	신저가	음식.담배	N	N	N	Y	50	N	39400	-350	5	-0.88	963463150	24694	170.59	39850	40100	38250	51600	27850	39750	39016.08	11.79	0	-1648	41416	40582	40166	39332	38916	40375	39125	39	11875	500	29410	50	1	7843638	3090	21.47	0.57	12	0.31	1835.00	69019.00	61800	20220812	-36.25	38250	20230726	3.01	53800	-26.77	20230102	38250	3.01	20230726	61800	-36.25	20220812	38250	3.01	20230726	0.31	Y	267980	500	39 억		924847	N	N	2500	N	00	N
28	20230726	141029	55	50.00	KSQ150	신저가	음식.담배	N	N	N	Y	50	N	39000	-750	5	-1.89	891830150	22861	157.92	39850	40100	38250	51600	27850	39750	39010.99	11.79	0	-1437	41416	40582	40166	39332	38916	40375	39125	39	11875	500	29410	50	1	7843638	3059	21.25	0.57	12	0.29	1835.00	69019.00	61800	20220812	-36.89	38250	20230726	1.96	53800	-27.51	20230102	38250	1.96	20230726	61800	-36.89	20220812	38250	1.96	20230726	0.31	Y	267980	500	39 억		924847	N	N	2500	N	00	N
29	20230726	131026	55	50.00	KSQ150	신저가	음식.담배	N	N	N	Y	50	N	38400	-1350	5	-3.40	634010250	16237	112.16	39850	40100	38250	51600	27850	39750	39047.25	11.79	0	-1661	41416	40582	40166	39332	38916	40375	39125	39	11875	500	29410	50	1	7843638	3012	20.93	0.56	12	0.21	1835.00	69019.00	61800	20220812	-37.86	38250	20230726	0.39	53800	-28.62	20230102	38250	0.39	20230726	61800	-37.86	20220812	38250	0.39	20230726	0.31	Y	267980	500	39 억		924847	N	N	2500	N	00	N
30	20230726	121030	55	50.00	KSQ150	신저가	음식.담배	N	N	N	Y	50	N	39000	-750	5	-1.89	533477000	13633	94.18	39850	40100	38300	51600	27850	39750	39131.30	11.79	0	-1046	41416	40582	40166	39332	38916	40375	39125	39	11875	500	29410	50	1	7843638	3059	21.25	0.57	12	0.17	1835.00	69019.00	61800	20220812	-36.89	38300	20230726	1.83	53800	-27.51	20230102	38300	1.83	20230726	61800	-36.89	20220812	38300	1.83	20230726	0.31	Y	267980	500	39 억		924847	N	N	2500	N	00	N
31	20230726	111024	55	50.00	KSQ150	신저가	음식.담배	N	N	N	Y	50	N	38750	-1000	5	-2.52	432663450	11035	76.23	39850	40100	38300	51600	27850	39750	39208.29	11.79	0	-532	41416	40582	40166	39332	38916	40375	39125	39	11875	500	29410	50	1	7843638	3039	21.12	0.56	12	0.14	1835.00	69019.00	61800	20220812	-37.30	38300	20230726	1.17	53800	-27.97	20230102	38300	1.17	20230726	61800	-37.30	20220812	38300	1.17	20230726	0.31	Y	267980	500	39 억		924847	N	N	2500	N	00	N
32	20230726	101033	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	39250	-500	5	-1.26	218161350	5504	38.02	39850	40100	39200	51600	27850	39750	39636.87	11.79	0	-761	41416	40582	40166	39332	38916	40375	39125	39	11875	500	29410	50	1	7843638	3079	21.39	0.57	12	0.07	1835.00	69019.00	61800	20220812	-36.49	38650	20230707	1.55	53800	-27.04	20230102	38650	1.55	20230707	61800	-36.49	20220812	38650	1.55	20230707	0.31	Y	267980	500	39 억		924847	N	N	2500	N	00	N
33	20230726	091027	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	39750	0	3	0.00	69405200	1750	12.09	39850	40100	39550	51600	27850	39750	39660.11	11.79	0	-464	41416	40582	40166	39332	38916	40375	39125	39	11875	500	29410	50	1	7843638	3118	21.66	0.58	12	0.02	1835.00	69019.00	61800	20220812	-35.68	38650	20230707	2.85	53800	-26.12	20230102	38650	2.85	20230707	61800	-35.68	20220812	38650	2.85	20230707	0.31	Y	267980	500	39 억		924847	N	N	2500	N	00	N
34	20230725	161024	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	39750	-1400	5	-3.40	579977100	14445	216.99	40650	41000	39750	53400	28850	41150	40150.99	11.81	0	-1605	42216	41682	41166	40632	40116	41425	40375	39	12275	500	30450	50	1	7843638	3118	21.66	0.58	12	0.18	1835.00	69019.00	61800	20220812	-35.68	38650	20230707	2.85	53800	-26.12	20230102	38650	2.85	20230707	61800	-35.68	20220812	38650	2.85	20230707	0.31	Y	267980	500	39 억		926505	N	N	2500	N	00	N
35	20230725	151012	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	40100	-1050	5	-2.55	527832550	13137	197.34	40650	41000	39900	53400	28850	41150	40179.08	11.81	0	-1831	42216	41682	41166	40632	40116	41425	40375	39	12275	500	30450	50	1	7843638	3145	21.85	0.58	12	0.17	1835.00	69019.00	61800	20220812	-35.11	38650	20230707	3.75	53800	-25.46	20230102	38650	3.75	20230707	61800	-35.11	20220812	38650	3.75	20230707	0.31	Y	267980	500	39 억		926505	N	N	2030	N	00	N
36	20230725	141010	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	40000	-1150	5	-2.79	365544900	9084	136.46	40650	41000	40000	53400	28850	41150	40240.52	11.81	0	-1498	42216	41682	41166	40632	40116	41425	40375	39	12275	500	30450	50	1	7843638	3137	21.80	0.58	12	0.12	1835.00	69019.00	61800	20220812	-35.28	38650	20230707	3.49	53800	-25.65	20230102	38650	3.49	20230707	61800	-35.28	20220812	38650	3.49	20230707	0.31	Y	267980	500	39 억		926505	N	N	2030	N	00	N
37	20230725	131021	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	40200	-950	5	-2.31	290221800	7205	108.23	40650	41000	40000	53400	28850	41150	40280.61	11.81	0	-1036	42216	41682	41166	40632	40116	41425	40375	39	12275	500	30450	50	1	7843638	3153	21.91	0.58	12	0.09	1835.00	69019.00	61800	20220812	-34.95	38650	20230707	4.01	53800	-25.28	20230102	38650	4.01	20230707	61800	-34.95	20220812	38650	4.01	20230707	0.31	Y	267980	500	39 억		926505	N	N	2030	N	00	N
38	20230725	121022	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	40450	-700	5	-1.70	247845200	6152	92.41	40650	41000	40000	53400	28850	41150	40286.93	11.81	0	-638	42216	41682	41166	40632	40116	41425	40375	39	12275	500	30450	50	1	7843638	3173	22.04	0.59	12	0.08	1835.00	69019.00	61800	20220812	-34.55	38650	20230707	4.66	53800	-24.81	20230102	38650	4.66	20230707	61800	-34.55	20220812	38650	4.66	20230707	0.31	Y	267980	500	39 억		926505	N	N	2030	N	00	N
39	20230725	111019	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	40350	-800	5	-1.94	222648100	5529	83.06	40650	41000	40000	53400	28850	41150	40269.14	11.81	0	-536	42216	41682	41166	40632	40116	41425	40375	39	12275	500	30450	50	1	7843638	3165	21.99	0.58	12	0.07	1835.00	69019.00	61800	20220812	-34.71	38650	20230707	4.40	53800	-25.00	20230102	38650	4.40	20230707	61800	-34.71	20220812	38650	4.40	20230707	0.31	Y	267980	500	39 억		926505	N	N	2030	N	00	N
40	20230725	101019	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	40500	-650	5	-1.58	157302600	3911	58.75	40650	41000	40000	53400	28850	41150	40220.56	11.81	0	-168	42216	41682	41166	40632	40116	41425	40375	39	12275	500	30450	50	1	7843638	3177	22.07	0.59	12	0.05	1835.00	69019.00	61800	20220812	-34.47	38650	20230707	4.79	53800	-24.72	20230102	38650	4.79	20230707	61800	-34.47	20220812	38650	4.79	20230707	0.31	Y	267980	500	39 억		926505	N	N	2030	N	00	N
41	20230725	091017	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	40550	-600	5	-1.46	14587150	359	5.39	40650	40800	40550	53400	28850	41150	40632.73	11.81	0	-128	42216	41682	41166	40632	40116	41425	40375	39	12275	500	30450	50	1	7843638	3181	22.10	0.59	12	0.00	1835.00	69019.00	61800	20220812	-34.39	38650	20230707	4.92	53800	-24.63	20230102	38650	4.92	20230707	61800	-34.39	20220812	38650	4.92	20230707	0.31	Y	267980	500	39 억		926505	N	N	2030	N	00	N
42	20230724	161019	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41150	-700	5	-1.67	272791050	6656	134.49	41550	41700	40650	54400	29300	41850	40983.93	11.84	0	-2096	42383	42116	41683	41416	40983	42250	41550	39	12550	500	30960	50	1	7843638	3228	22.43	0.60	12	0.08	1835.00	69019.00	61800	20220812	-33.41	38650	20230707	6.47	53800	-23.51	20230102	38650	6.47	20230707	61800	-33.41	20220812	38650	6.47	20230707	0.33	Y	267980	500	39 억		928414	N	N	2030	N	00	N
43	20230724	151015	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41000	-850	5	-2.03	252922800	6172	124.71	41550	41700	40650	54400	29300	41850	40979.07	11.84	0	-1865	42383	42116	41683	41416	40983	42250	41550	39	12550	500	30960	50	1	7843638	3216	22.34	0.59	12	0.08	1835.00	69019.00	61800	20220812	-33.66	38650	20230707	6.08	53800	-23.79	20230102	38650	6.08	20230707	61800	-33.66	20220812	38650	6.08	20230707	0.33	Y	267980	500	39 억		928414	N	N	2258	N	00	N
44	20230724	141013	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	40850	-1000	5	-2.39	218411650	5327	107.64	41550	41700	40650	54400	29300	41850	41000.87	11.84	0	-1480	42383	42116	41683	41416	40983	42250	41550	39	12550	500	30960	50	1	7843638	3204	22.26	0.59	12	0.07	1835.00	69019.00	61800	20220812	-33.90	38650	20230707	5.69	53800	-24.07	20230102	38650	5.69	20230707	61800	-33.90	20220812	38650	5.69	20230707	0.33	Y	267980	500	39 억		928414	N	N	2258	N	00	N
45	20230724	131014	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41000	-850	5	-2.03	194833900	4750	95.98	41550	41700	40650	54400	29300	41850	41017.66	11.84	0	-1285	42383	42116	41683	41416	40983	42250	41550	39	12550	500	30960	50	1	7843638	3216	22.34	0.59	12	0.06	1835.00	69019.00	61800	20220812	-33.66	38650	20230707	6.08	53800	-23.79	20230102	38650	6.08	20230707	61800	-33.66	20220812	38650	6.08	20230707	0.33	Y	267980	500	39 억		928414	N	N	2258	N	00	N
46	20230724	121014	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	40800	-1050	5	-2.51	172917250	4214	85.15	41550	41700	40650	54400	29300	41850	41033.99	11.84	0	-1084	42383	42116	41683	41416	40983	42250	41550	39	12550	500	30960	50	1	7843638	3200	22.23	0.59	12	0.05	1835.00	69019.00	61800	20220812	-33.98	38650	20230707	5.56	53800	-24.16	20230102	38650	5.56	20230707	61800	-33.98	20220812	38650	5.56	20230707	0.33	Y	267980	500	39 억		928414	N	N	2258	N	00	N
47	20230724	111020	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41000	-850	5	-2.03	101880800	2473	49.97	41550	41700	41000	54400	29300	41850	41197.25	11.84	0	-630	42383	42116	41683	41416	40983	42250	41550	39	12550	500	30960	50	1	7843638	3216	22.34	0.59	12	0.03	1835.00	69019.00	61800	20220812	-33.66	38650	20230707	6.08	53800	-23.79	20230102	38650	6.08	20230707	61800	-33.66	20220812	38650	6.08	20230707	0.33	Y	267980	500	39 억		928414	N	N	2258	N	00	N
48	20230724	101009	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41200	-650	5	-1.55	59267350	1436	29.02	41550	41700	41000	54400	29300	41850	41272.53	11.84	0	-137	42383	42116	41683	41416	40983	42250	41550	39	12550	500	30960	50	1	7843638	3232	22.45	0.60	12	0.02	1835.00	69019.00	61800	20220812	-33.33	38650	20230707	6.60	53800	-23.42	20230102	38650	6.60	20230707	61800	-33.33	20220812	38650	6.60	20230707	0.33	Y	267980	500	39 억		928414	N	N	2258	N	00	N
49	20230724	091015	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41100	-750	5	-1.79	28852050	699	14.12	41550	41550	41050	54400	29300	41850	41276.18	11.84	0	-37	42383	42116	41683	41416	40983	42250	41550	39	12550	500	30960	50	1	7843638	3224	22.40	0.60	12	0.01	1835.00	69019.00	61800	20220812	-33.50	38650	20230707	6.34	53800	-23.61	20230102	38650	6.34	20230707	61800	-33.50	20220812	38650	6.34	20230707	0.33	Y	267980	500	39 억		928414	N	N	2258	N	00	N
50	20230721	161005	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41850	-100	5	-0.24	205384500	4949	67.54	41800	41950	41250	54500	29400	41950	41499.56	11.83	0	-299	42416	42182	41716	41482	41016	42300	41600	39	12550	500	31040	50	1	7843638	3283	22.81	0.61	12	0.06	1835.00	69019.00	61800	20220812	-32.28	38650	20230707	8.28	53800	-22.21	20230102	38650	8.28	20230707	61800	-32.28	20220812	38650	8.28	20230707	0.33	Y	267980	500	39 억		928088	N	N	2258	N	00	N
51	20230721	151006	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41800	-150	5	-0.36	194638900	4692	64.03	41800	41950	41250	54500	29400	41950	41483.14	11.83	0	-223	42416	42182	41716	41482	41016	42300	41600	39	12550	500	31040	50	1	7843638	3279	22.78	0.61	12	0.06	1835.00	69019.00	61800	20220812	-32.36	38650	20230707	8.15	53800	-22.30	20230102	38650	8.15	20230707	61800	-32.36	20220812	38650	8.15	20230707	0.33	Y	267980	500	39 억		928088	N	N	2331	N	00	N
52	20230721	141003	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41550	-400	5	-0.95	160704100	3877	52.91	41800	41950	41250	54500	29400	41950	41450.63	11.83	0	-22	42416	42182	41716	41482	41016	42300	41600	39	12550	500	31040	50	1	7843638	3259	22.64	0.60	12	0.05	1835.00	69019.00	61800	20220812	-32.77	38650	20230707	7.50	53800	-22.77	20230102	38650	7.50	20230707	61800	-32.77	20220812	38650	7.50	20230707	0.33	Y	267980	500	39 억		928088	N	N	2331	N	00	N
53	20230721	131006	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41550	-400	5	-0.95	142923400	3449	47.07	41800	41950	41250	54500	29400	41950	41439.08	11.83	0	276	42416	42182	41716	41482	41016	42300	41600	39	12550	500	31040	50	1	7843638	3259	22.64	0.60	12	0.04	1835.00	69019.00	61800	20220812	-32.77	38650	20230707	7.50	53800	-22.77	20230102	38650	7.50	20230707	61800	-32.77	20220812	38650	7.50	20230707	0.33	Y	267980	500	39 억		928088	N	N	2331	N	00	N
54	20230721	121019	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41600	-350	5	-0.83	132232000	3192	43.56	41800	41950	41250	54500	29400	41950	41426.07	11.83	0	432	42416	42182	41716	41482	41016	42300	41600	39	12550	500	31040	50	1	7843638	3263	22.67	0.60	12	0.04	1835.00	69019.00	61800	20220812	-32.69	38650	20230707	7.63	53800	-22.68	20230102	38650	7.63	20230707	61800	-32.69	20220812	38650	7.63	20230707	0.33	Y	267980	500	39 억		928088	N	N	2331	N	00	N
55	20230721	111015	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41550	-400	5	-0.95	115653100	2794	38.13	41800	41900	41250	54500	29400	41950	41393.38	11.83	0	511	42416	42182	41716	41482	41016	42300	41600	39	12550	500	31040	50	1	7843638	3259	22.64	0.60	12	0.04	1835.00	69019.00	61800	20220812	-32.77	38650	20230707	7.50	53800	-22.77	20230102	38650	7.50	20230707	61800	-32.77	20220812	38650	7.50	20230707	0.33	Y	267980	500	39 억		928088	N	N	2331	N	00	N
56	20230721	101014	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41350	-600	5	-1.43	92986050	2247	30.66	41800	41900	41250	54500	29400	41950	41382.31	11.83	0	587	42416	42182	41716	41482	41016	42300	41600	39	12550	500	31040	50	1	7843638	3243	22.53	0.60	12	0.03	1835.00	69019.00	61800	20220812	-33.09	38650	20230707	6.99	53800	-23.14	20230102	38650	6.99	20230707	61800	-33.09	20220812	38650	6.99	20230707	0.33	Y	267980	500	39 억		928088	N	N	2331	N	00	N
57	20230721	091011	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41300	-650	5	-1.55	17934200	433	5.91	41800	41900	41250	54500	29400	41950	41418.48	11.83	0	-3	42416	42182	41716	41482	41016	42300	41600	39	12550	500	31040	50	1	7843638	3239	22.51	0.60	12	0.01	1835.00	69019.00	61800	20220812	-33.17	38650	20230707	6.86	53800	-23.23	20230102	38650	6.86	20230707	61800	-33.17	20220812	38650	6.86	20230707	0.33	Y	267980	500	39 억		928088	N	N	2331	N	00	N
58	20230720	161002	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41950	0	3	0.00	304966900	7325	149.22	41900	41950	41250	54500	29400	41950	41633.71	11.84	0	-725	42483	42216	41683	41416	40883	42350	41550	39	12550	500	31040	50	1	7843638	3290	22.86	0.61	12	0.09	1835.00	69019.00	61800	20220812	-32.12	38650	20230707	8.54	53800	-22.03	20230102	38650	8.54	20230707	61800	-32.12	20220812	38650	8.54	20230707	0.33	Y	267980	500	39 억		928858	N	N	2331	N	00	N
59	20230720	151002	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41900	-50	5	-0.12	263294800	6330	128.95	41900	41950	41250	54500	29400	41950	41594.76	11.84	0	-272	42483	42216	41683	41416	40883	42350	41550	39	12550	500	31040	50	1	7843638	3286	22.83	0.61	12	0.08	1835.00	69019.00	61800	20220812	-32.20	38650	20230707	8.41	53800	-22.12	20230102	38650	8.41	20230707	61800	-32.20	20220812	38650	8.41	20230707	0.33	Y	267980	500	39 억		928858	N	N	2082	N	00	N
60	20230720	141001	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41650	-300	5	-0.72	213640450	5139	104.69	41900	41950	41250	54500	29400	41950	41572.38	11.84	0	-65	42483	42216	41683	41416	40883	42350	41550	39	12550	500	31040	50	1	7843638	3267	22.70	0.60	12	0.07	1835.00	69019.00	61800	20220812	-32.61	38650	20230707	7.76	53800	-22.58	20230102	38650	7.76	20230707	61800	-32.61	20220812	38650	7.76	20230707	0.33	Y	267980	500	39 억		928858	N	N	2082	N	00	N
61	20230720	131001	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41750	-200	5	-0.48	172951100	4163	84.80	41900	41950	41250	54500	29400	41950	41544.82	11.84	0	125	42483	42216	41683	41416	40883	42350	41550	39	12550	500	31040	50	1	7843638	3275	22.75	0.60	12	0.05	1835.00	69019.00	61800	20220812	-32.44	38650	20230707	8.02	53800	-22.40	20230102	38650	8.02	20230707	61800	-32.44	20220812	38650	8.02	20230707	0.33	Y	267980	500	39 억		928858	N	N	2082	N	00	N
62	20230720	121010	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41800	-150	5	-0.36	159344850	3837	78.16	41900	41950	41250	54500	29400	41950	41528.50	11.84	0	209	42483	42216	41683	41416	40883	42350	41550	39	12550	500	31040	50	1	7843638	3279	22.78	0.61	12	0.05	1835.00	69019.00	61800	20220812	-32.36	38650	20230707	8.15	53800	-22.30	20230102	38650	8.15	20230707	61800	-32.36	20220812	38650	8.15	20230707	0.33	Y	267980	500	39 억		928858	N	N	2082	N	00	N
63	20230720	111005	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41650	-300	5	-0.72	128651950	3101	63.17	41900	41950	41250	54500	29400	41950	41487.25	11.84	0	536	42483	42216	41683	41416	40883	42350	41550	39	12550	500	31040	50	1	7843638	3267	22.70	0.60	12	0.04	1835.00	69019.00	61800	20220812	-32.61	38650	20230707	7.76	53800	-22.58	20230102	38650	7.76	20230707	61800	-32.61	20220812	38650	7.76	20230707	0.33	Y	267980	500	39 억		928858	N	N	2082	N	00	N
64	20230720	100954	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41450	-500	5	-1.19	79912500	1932	39.36	41900	41900	41250	54500	29400	41950	41362.58	11.84	0	483	42483	42216	41683	41416	40883	42350	41550	39	12550	500	31040	50	1	7843638	3251	22.59	0.60	12	0.02	1835.00	69019.00	61800	20220812	-32.93	38650	20230707	7.24	53800	-22.96	20230102	38650	7.24	20230707	61800	-32.93	20220812	38650	7.24	20230707	0.33	Y	267980	500	39 억		928858	N	N	2082	N	00	N
65	20230720	090957	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41400	-550	5	-1.31	9239100	222	4.52	41900	41900	41400	54500	29400	41950	41617.57	11.84	0	26	42483	42216	41683	41416	40883	42350	41550	39	12550	500	31040	50	1	7843638	3247	22.56	0.60	12	0.00	1835.00	69019.00	61800	20220812	-33.01	38650	20230707	7.12	53800	-23.05	20230102	38650	7.12	20230707	61800	-33.01	20220812	38650	7.12	20230707	0.33	Y	267980	500	39 억		928858	N	N	2082	N	00	N
66	20230719	161015	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41950	850	2	2.07	203814250	4909	57.79	41250	41950	41150	53400	28800	41100	41518.40	11.85	0	-326	43633	42366	41733	40466	39833	42050	40150	39	12300	500	30410	50	1	7843638	3290	22.86	0.61	12	0.06	1835.00	69019.00	61800	20220812	-32.12	38650	20230707	8.54	53800	-22.03	20230102	38650	8.54	20230707	61800	-32.12	20220812	38650	8.54	20230707	0.33	Y	267980	500	39 억		929086	N	N	2082	N	00	N
67	20230719	151014	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41750	650	2	1.58	178637100	4306	50.69	41250	41800	41150	53400	28800	41100	41485.62	11.85	0	-476	43633	42366	41733	40466	39833	42050	40150	39	12300	500	30410	50	1	7843638	3275	22.75	0.60	12	0.05	1835.00	69019.00	61800	20220812	-32.44	38650	20230707	8.02	53800	-22.40	20230102	38650	8.02	20230707	61800	-32.44	20220812	38650	8.02	20230707	0.33	Y	267980	500	39 억		929086	N	N	2840	N	00	N
68	20230719	141018	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41350	250	2	0.61	122549950	2958	34.82	41250	41800	41150	53400	28800	41100	41430.00	11.85	0	-332	43633	42366	41733	40466	39833	42050	40150	39	12300	500	30410	50	1	7843638	3243	22.53	0.60	12	0.04	1835.00	69019.00	61800	20220812	-33.09	38650	20230707	6.99	53800	-23.14	20230102	38650	6.99	20230707	61800	-33.09	20220812	38650	6.99	20230707	0.33	Y	267980	500	39 억		929086	N	N	2840	N	00	N
69	20230719	131004	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41550	450	2	1.09	95109900	2296	27.03	41250	41800	41150	53400	28800	41100	41424.17	11.85	0	-185	43633	42366	41733	40466	39833	42050	40150	39	12300	500	30410	50	1	7843638	3259	22.64	0.60	12	0.03	1835.00	69019.00	61800	20220812	-32.77	38650	20230707	7.50	53800	-22.77	20230102	38650	7.50	20230707	61800	-32.77	20220812	38650	7.50	20230707	0.33	Y	267980	500	39 억		929086	N	N	2840	N	00	N
70	20230719	121021	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41500	400	2	0.97	75683400	1828	21.52	41250	41800	41150	53400	28800	41100	41402.30	11.85	0	17	43633	42366	41733	40466	39833	42050	40150	39	12300	500	30410	50	1	7843638	3255	22.62	0.60	12	0.02	1835.00	69019.00	61800	20220812	-32.85	38650	20230707	7.37	53800	-22.86	20230102	38650	7.37	20230707	61800	-32.85	20220812	38650	7.37	20230707	0.33	Y	267980	500	39 억		929086	N	N	2840	N	00	N
71	20230719	111017	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41250	150	2	0.36	59368950	1433	16.87	41250	41800	41150	53400	28800	41100	41429.83	11.85	0	67	43633	42366	41733	40466	39833	42050	40150	39	12300	500	30410	50	1	7843638	3236	22.48	0.60	12	0.02	1835.00	69019.00	61800	20220812	-33.25	38650	20230707	6.73	53800	-23.33	20230102	38650	6.73	20230707	61800	-33.25	20220812	38650	6.73	20230707	0.33	Y	267980	500	39 억		929086	N	N	2840	N	00	N
72	20230719	101009	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41550	450	2	1.09	25556200	618	7.27	41250	41800	41150	53400	28800	41100	41353.07	11.85	0	93	43633	42366	41733	40466	39833	42050	40150	39	12300	500	30410	50	1	7843638	3259	22.64	0.60	12	0.01	1835.00	69019.00	61800	20220812	-32.77	38650	20230707	7.50	53800	-22.77	20230102	38650	7.50	20230707	61800	-32.77	20220812	38650	7.50	20230707	0.33	Y	267980	500	39 억		929086	N	N	2840	N	00	N
73	20230719	091009	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41200	100	2	0.24	8124800	197	2.32	41250	41800	41150	53400	28800	41100	41242.64	11.85	0	63	43633	42366	41733	40466	39833	42050	40150	39	12300	500	30410	50	1	7843638	3232	22.45	0.60	12	0.00	1835.00	69019.00	61800	20220812	-33.33	38650	20230707	6.60	53800	-23.42	20230102	38650	6.60	20230707	61800	-33.33	20220812	38650	6.60	20230707	0.33	Y	267980	500	39 억		929086	N	N	2840	N	00	N
74	20230718	161007	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41100	-950	5	-2.26	352599000	8492	155.22	42050	43000	41100	54600	29450	42050	41521.31	11.86	0	-1935	42716	42382	41766	41432	40816	42550	41600	39	12575	500	31110	50	1	7843638	3224	22.40	0.60	12	0.11	1835.00	69019.00	61800	20220812	-33.50	38650	20230707	6.34	53800	-23.61	20230102	38650	6.34	20230707	61800	-33.50	20220812	38650	6.34	20230707	0.32	Y	267980	500	39 억		930073	N	N	2840	N	00	N
75	20230718	151006	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41450	-600	5	-1.43	322155000	7752	141.69	42050	43000	41150	54600	29450	42050	41557.66	11.86	0	-1929	42716	42382	41766	41432	40816	42550	41600	39	12575	500	31110	50	1	7843638	3251	22.59	0.60	12	0.10	1835.00	69019.00	61800	20220812	-32.93	38650	20230707	7.24	53800	-22.96	20230102	38650	7.24	20230707	61800	-32.93	20220812	38650	7.24	20230707	0.32	Y	267980	500	39 억		930073	N	N	1892	N	00	N
76	20230718	141002	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41500	-550	5	-1.31	263463200	6331	115.72	42050	43000	41150	54600	29450	42050	41614.78	11.86	0	-1637	42716	42382	41766	41432	40816	42550	41600	39	12575	500	31110	50	1	7843638	3255	22.62	0.60	12	0.08	1835.00	69019.00	61800	20220812	-32.85	38650	20230707	7.37	53800	-22.86	20230102	38650	7.37	20230707	61800	-32.85	20220812	38650	7.37	20230707	0.32	Y	267980	500	39 억		930073	N	N	1892	N	00	N
77	20230718	131003	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41150	-900	5	-2.14	243241450	5842	106.78	42050	43000	41150	54600	29450	42050	41636.67	11.86	0	-1602	42716	42382	41766	41432	40816	42550	41600	39	12575	500	31110	50	1	7843638	3228	22.43	0.60	12	0.07	1835.00	69019.00	61800	20220812	-33.41	38650	20230707	6.47	53800	-23.51	20230102	38650	6.47	20230707	61800	-33.41	20220812	38650	6.47	20230707	0.32	Y	267980	500	39 억		930073	N	N	1892	N	00	N
78	20230718	121013	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41300	-750	5	-1.78	200951900	4816	88.03	42050	43000	41200	54600	29450	42050	41725.89	11.86	0	-1357	42716	42382	41766	41432	40816	42550	41600	39	12575	500	31110	50	1	7843638	3239	22.51	0.60	12	0.06	1835.00	69019.00	61800	20220812	-33.17	38650	20230707	6.86	53800	-23.23	20230102	38650	6.86	20230707	61800	-33.17	20220812	38650	6.86	20230707	0.32	Y	267980	500	39 억		930073	N	N	1892	N	00	N
79	20230718	111010	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41600	-450	5	-1.07	141976400	3389	61.94	42050	43000	41550	54600	29450	42050	41893.30	11.86	0	-975	42716	42382	41766	41432	40816	42550	41600	39	12575	500	31110	50	1	7843638	3263	22.67	0.60	12	0.04	1835.00	69019.00	61800	20220812	-32.69	38650	20230707	7.63	53800	-22.68	20230102	38650	7.63	20230707	61800	-32.69	20220812	38650	7.63	20230707	0.32	Y	267980	500	39 억		930073	N	N	1892	N	00	N
80	20230718	101004	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41750	-300	5	-0.71	110063300	2623	47.94	42050	43000	41700	54600	29450	42050	41960.85	11.86	0	-452	42716	42382	41766	41432	40816	42550	41600	39	12575	500	31110	50	1	7843638	3275	22.75	0.60	12	0.03	1835.00	69019.00	61800	20220812	-32.44	38650	20230707	8.02	53800	-22.40	20230102	38650	8.02	20230707	61800	-32.44	20220812	38650	8.02	20230707	0.32	Y	267980	500	39 억		930073	N	N	1892	N	00	N
81	20230718	091001	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41750	-300	5	-0.71	32889450	780	14.26	42050	43000	41700	54600	29450	42050	42165.96	11.86	0	-39	42716	42382	41766	41432	40816	42550	41600	39	12575	500	31110	50	1	7843638	3275	22.75	0.60	12	0.01	1835.00	69019.00	61800	20220812	-32.44	38650	20230707	8.02	53800	-22.40	20230102	38650	8.02	20230707	61800	-32.44	20220812	38650	8.02	20230707	0.32	Y	267980	500	39 억		930073	N	N	1892	N	00	N
82	20230717	161003	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	42050	150	2	0.36	227606750	5467	74.75	41800	42100	41150	54400	29350	41900	41632.46	11.85	0	593	43433	42666	42083	41316	40733	42375	41025	39	12525	500	31000	50	1	7843638	3298	22.92	0.61	12	0.07	1835.00	69019.00	61800	20220812	-31.96	38650	20230707	8.80	53800	-21.84	20230102	38650	8.80	20230707	61800	-31.96	20220812	38650	8.80	20230707	0.32	Y	267980	500	39 억		929421	N	N	1892	N	00	N
83	20230717	150958	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41950	50	2	0.12	212606800	5110	69.87	41800	42000	41150	54400	29350	41900	41606.03	11.85	0	475	43433	42666	42083	41316	40733	42375	41025	39	12525	500	31000	50	1	7843638	3290	22.86	0.61	12	0.07	1835.00	69019.00	61800	20220812	-32.12	38650	20230707	8.54	53800	-22.03	20230102	38650	8.54	20230707	61800	-32.12	20220812	38650	8.54	20230707	0.32	Y	267980	500	39 억		929421	N	N	2842	N	00	N
84	20230717	141001	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41850	-50	5	-0.12	193400000	4651	63.59	41800	42000	41150	54400	29350	41900	41582.46	11.85	0	297	43433	42666	42083	41316	40733	42375	41025	39	12525	500	31000	50	1	7843638	3283	22.81	0.61	12	0.06	1835.00	69019.00	61800	20220812	-32.28	38650	20230707	8.28	53800	-22.21	20230102	38650	8.28	20230707	61800	-32.28	20220812	38650	8.28	20230707	0.32	Y	267980	500	39 억		929421	N	N	2842	N	00	N
85	20230717	130952	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41700	-200	5	-0.48	167209300	4023	55.00	41800	42000	41150	54400	29350	41900	41563.34	11.85	0	252	43433	42666	42083	41316	40733	42375	41025	39	12525	500	31000	50	1	7843638	3271	22.72	0.60	12	0.05	1835.00	69019.00	61800	20220812	-32.52	38650	20230707	7.89	53800	-22.49	20230102	38650	7.89	20230707	61800	-32.52	20220812	38650	7.89	20230707	0.32	Y	267980	500	39 억		929421	N	N	2842	N	00	N
86	20230717	121003	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41750	-150	5	-0.36	143298250	3451	47.18	41800	42000	41150	54400	29350	41900	41523.69	11.85	0	378	43433	42666	42083	41316	40733	42375	41025	39	12525	500	31000	50	1	7843638	3275	22.75	0.60	12	0.04	1835.00	69019.00	61800	20220812	-32.44	38650	20230707	8.02	53800	-22.40	20230102	38650	8.02	20230707	61800	-32.44	20220812	38650	8.02	20230707	0.32	Y	267980	500	39 억		929421	N	N	2842	N	00	N
87	20230717	110954	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41650	-250	5	-0.60	106716000	2571	35.15	41800	42000	41150	54400	29350	41900	41507.58	11.85	0	854	43433	42666	42083	41316	40733	42375	41025	39	12525	500	31000	50	1	7843638	3267	22.70	0.60	12	0.03	1835.00	69019.00	61800	20220812	-32.61	38650	20230707	7.76	53800	-22.58	20230102	38650	7.76	20230707	61800	-32.61	20220812	38650	7.76	20230707	0.32	Y	267980	500	39 억		929421	N	N	2842	N	00	N
88	20230717	100954	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41850	-50	5	-0.12	90266300	2176	29.75	41800	42000	41150	54400	29350	41900	41482.67	11.85	0	734	43433	42666	42083	41316	40733	42375	41025	39	12525	500	31000	50	1	7843638	3283	22.81	0.61	12	0.03	1835.00	69019.00	61800	20220812	-32.28	38650	20230707	8.28	53800	-22.21	20230102	38650	8.28	20230707	61800	-32.28	20220812	38650	8.28	20230707	0.32	Y	267980	500	39 억		929421	N	N	2842	N	00	N
89	20230717	090954	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41400	-500	5	-1.19	43365350	1047	14.32	41800	41800	41150	54400	29350	41900	41418.67	11.85	0	395	43433	42666	42083	41316	40733	42375	41025	39	12525	500	31000	50	1	7843638	3247	22.56	0.60	12	0.01	1835.00	69019.00	61800	20220812	-33.01	38650	20230707	7.12	53800	-23.05	20230102	38650	7.12	20230707	61800	-33.01	20220812	38650	7.12	20230707	0.32	Y	267980	500	39 억		929421	N	N	2842	N	00	N
90	20230714	160953	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41900	-650	5	-1.53	306307000	7304	89.14	42300	42850	41500	55300	29800	42550	41936.88	11.86	0	-1645	43450	43000	42400	41950	41350	43225	42175	39	12750	500	31480	50	1	7843638	3286	22.83	0.61	12	0.09	1835.00	69019.00	61800	20220812	-32.20	38650	20230707	8.41	53800	-22.12	20230102	38650	8.41	20230707	61800	-32.20	20220812	38650	8.41	20230707	0.33	Y	267980	500	39 억		930318	N	N	2842	N	00	N
91	20230714	150956	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	42050	-500	5	-1.18	277651350	6621	80.80	42300	42850	41500	55300	29800	42550	41934.96	11.86	0	-1680	43450	43000	42400	41950	41350	43225	42175	39	12750	500	31480	50	1	7843638	3298	22.92	0.61	12	0.08	1835.00	69019.00	61800	20220812	-31.96	38650	20230707	8.80	53800	-21.84	20230102	38650	8.80	20230707	61800	-31.96	20220812	38650	8.80	20230707	0.33	Y	267980	500	39 억		930318	N	N	2571	N	00	N
92	20230714	141003	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	42150	-400	5	-0.94	250633850	5979	72.97	42300	42850	41500	55300	29800	42550	41919.02	11.86	0	-1815	43450	43000	42400	41950	41350	43225	42175	39	12750	500	31480	50	1	7843638	3306	22.97	0.61	12	0.08	1835.00	69019.00	61800	20220812	-31.80	38650	20230707	9.06	53800	-21.65	20230102	38650	9.06	20230707	61800	-31.80	20220812	38650	9.06	20230707	0.33	Y	267980	500	39 억		930318	N	N	2571	N	00	N
93	20230714	130948	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	42050	-500	5	-1.18	212319300	5071	61.89	42300	42850	41500	55300	29800	42550	41869.32	11.86	0	-1589	43450	43000	42400	41950	41350	43225	42175	39	12750	500	31480	50	1	7843638	3298	22.92	0.61	12	0.06	1835.00	69019.00	61800	20220812	-31.96	38650	20230707	8.80	53800	-21.84	20230102	38650	8.80	20230707	61800	-31.96	20220812	38650	8.80	20230707	0.33	Y	267980	500	39 억		930318	N	N	2571	N	00	N
94	20230714	120948	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	42000	-550	5	-1.29	192073300	4588	55.99	42300	42850	41500	55300	29800	42550	41864.28	11.86	0	-1696	43450	43000	42400	41950	41350	43225	42175	39	12750	500	31480	50	1	7843638	3294	22.89	0.61	12	0.06	1835.00	69019.00	61800	20220812	-32.04	38650	20230707	8.67	53800	-21.93	20230102	38650	8.67	20230707	61800	-32.04	20220812	38650	8.67	20230707	0.33	Y	267980	500	39 억		930318	N	N	2571	N	00	N
95	20230714	111000	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41800	-750	5	-1.76	160218700	3826	46.69	42300	42850	41500	55300	29800	42550	41876.29	11.86	0	-1686	43450	43000	42400	41950	41350	43225	42175	39	12750	500	31480	50	1	7843638	3279	22.78	0.61	12	0.05	1835.00	69019.00	61800	20220812	-32.36	38650	20230707	8.15	53800	-22.30	20230102	38650	8.15	20230707	61800	-32.36	20220812	38650	8.15	20230707	0.33	Y	267980	500	39 억		930318	N	N	2571	N	00	N
96	20230714	101001	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41550	-1000	5	-2.35	118577500	2829	34.53	42300	42850	41500	55300	29800	42550	41914.99	11.86	0	-1418	43450	43000	42400	41950	41350	43225	42175	39	12750	500	31480	50	1	7843638	3259	22.64	0.60	12	0.04	1835.00	69019.00	61800	20220812	-32.77	38650	20230707	7.50	53800	-22.77	20230102	38650	7.50	20230707	61800	-32.77	20220812	38650	7.50	20230707	0.33	Y	267980	500	39 억		930318	N	N	2571	N	00	N
97	20230714	090955	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	42250	-300	5	-0.71	9672500	229	2.79	42300	42300	42100	55300	29800	42550	42237.99	11.86	0	-125	43450	43000	42400	41950	41350	43225	42175	39	12750	500	31480	50	1	7843638	3314	23.02	0.61	12	0.00	1835.00	69019.00	61800	20220812	-31.63	38650	20230707	9.31	53800	-21.47	20230102	38650	9.31	20230707	61800	-31.63	20220812	38650	9.31	20230707	0.33	Y	267980	500	39 억		930318	N	N	2571	N	00	N
98	20230713	160950	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	42550	800	2	1.92	338174550	7950	141.59	41800	42850	41800	54200	29250	41750	42537.67	11.87	0	-1178	42483	42116	41683	41316	40883	41900	41100	39	12475	500	30890	50	1	7843638	3337	23.19	0.62	12	0.10	1835.00	69019.00	61800	20220812	-31.15	38650	20230707	10.09	53800	-20.91	20230102	38650	10.09	20230707	61800	-31.15	20220812	38650	10.09	20230707	0.34	Y	267980	500	39 억		931397	N	N	2568	N	00	N
99	20230713	150946	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	42450	700	2	1.68	314477100	7393	131.67	41800	42850	41800	54200	29250	41750	42537.14	11.87	0	-1248	42483	42116	41683	41316	40883	41900	41100	39	12475	500	30890	50	1	7843638	3330	23.13	0.62	12	0.09	1835.00	69019.00	61800	20220812	-31.31	38650	20230707	9.83	53800	-21.10	20230102	38650	9.83	20230707	61800	-31.31	20220812	38650	9.83	20230707	0.34	Y	267980	500	39 억		931397	N	N	2287	N	00	N
100	20230713	140945	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	42550	800	2	1.92	277029250	6512	115.98	41800	42850	41800	54200	29250	41750	42541.35	11.87	0	-1150	42483	42116	41683	41316	40883	41900	41100	39	12475	500	30890	50	1	7843638	3337	23.19	0.62	12	0.08	1835.00	69019.00	61800	20220812	-31.15	38650	20230707	10.09	53800	-20.91	20230102	38650	10.09	20230707	61800	-31.15	20220812	38650	10.09	20230707	0.34	Y	267980	500	39 억		931397	N	N	2287	N	00	N
101	20230713	130949	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	42550	800	2	1.92	219012400	5147	91.67	41800	42850	41800	54200	29250	41750	42551.47	11.87	0	-372	42483	42116	41683	41316	40883	41900	41100	39	12475	500	30890	50	1	7843638	3337	23.19	0.62	12	0.07	1835.00	69019.00	61800	20220812	-31.15	38650	20230707	10.09	53800	-20.91	20230102	38650	10.09	20230707	61800	-31.15	20220812	38650	10.09	20230707	0.34	Y	267980	500	39 억		931397	N	N	2287	N	00	N
102	20230713	120945	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	42550	800	2	1.92	200768450	4718	84.02	41800	42850	41800	54200	29250	41750	42553.72	11.87	0	-357	42483	42116	41683	41316	40883	41900	41100	39	12475	500	30890	50	1	7843638	3337	23.19	0.62	12	0.06	1835.00	69019.00	61800	20220812	-31.15	38650	20230707	10.09	53800	-20.91	20230102	38650	10.09	20230707	61800	-31.15	20220812	38650	10.09	20230707	0.34	Y	267980	500	39 억		931397	N	N	2287	N	00	N
103	20230713	110949	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	42600	850	2	2.04	157667350	3704	65.97	41800	42850	41800	54200	29250	41750	42566.78	11.87	0	-338	42483	42116	41683	41316	40883	41900	41100	39	12475	500	30890	50	1	7843638	3341	23.22	0.62	12	0.05	1835.00	69019.00	61800	20220812	-31.07	38650	20230707	10.22	53800	-20.82	20230102	38650	10.22	20230707	61800	-31.07	20220812	38650	10.22	20230707	0.34	Y	267980	500	39 억		931397	N	N	2287	N	00	N
104	20230713	100942	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	42550	800	2	1.92	115526500	2714	48.33	41800	42850	41800	54200	29250	41750	42566.88	11.87	0	-543	42483	42116	41683	41316	40883	41900	41100	39	12475	500	30890	50	1	7843638	3337	23.19	0.62	12	0.03	1835.00	69019.00	61800	20220812	-31.15	38650	20230707	10.09	53800	-20.91	20230102	38650	10.09	20230707	61800	-31.15	20220812	38650	10.09	20230707	0.34	Y	267980	500	39 억		931397	N	N	2287	N	00	N
105	20230713	090945	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	42550	800	2	1.92	27257950	643	11.45	41800	42800	41800	54200	29250	41750	42391.84	11.87	0	-148	42483	42116	41683	41316	40883	41900	41100	39	12475	500	30890	50	1	7843638	3337	23.19	0.62	12	0.01	1835.00	69019.00	61800	20220812	-31.15	38650	20230707	10.09	53800	-20.91	20230102	38650	10.09	20230707	61800	-31.15	20220812	38650	10.09	20230707	0.34	Y	267980	500	39 억		931397	N	N	2287	N	00	N
106	20230712	160941	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41750	-300	5	-0.71	231670400	5570	37.29	42050	42050	41250	54600	29450	42050	41592.02	11.89	0	-973	43583	42816	41883	41116	40183	43200	41500	39	12575	500	31110	50	1	7843638	3275	22.75	0.60	12	0.07	1835.00	69019.00	61800	20220812	-32.44	38650	20230707	8.02	53800	-22.40	20230102	38650	8.02	20230707	61800	-32.44	20220812	38650	8.02	20230707	0.35	Y	267980	500	39 억		932451	N	N	2287	N	00	N
107	20230712	150934	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41650	-400	5	-0.95	205182000	4935	33.04	42050	42050	41250	54600	29450	42050	41576.90	11.89	0	-1074	43583	42816	41883	41116	40183	43200	41500	39	12575	500	31110	50	1	7843638	3267	22.70	0.60	12	0.06	1835.00	69019.00	61800	20220812	-32.61	38650	20230707	7.76	53800	-22.58	20230102	38650	7.76	20230707	61800	-32.61	20220812	38650	7.76	20230707	0.35	Y	267980	500	39 억		932451	N	N	3340	N	00	N
108	20230712	140931	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41450	-600	5	-1.43	155329450	3737	25.02	42050	42050	41250	54600	29450	42050	41565.28	11.89	0	-616	43583	42816	41883	41116	40183	43200	41500	39	12575	500	31110	50	1	7843638	3251	22.59	0.60	12	0.05	1835.00	69019.00	61800	20220812	-32.93	38650	20230707	7.24	53800	-22.96	20230102	38650	7.24	20230707	61800	-32.93	20220812	38650	7.24	20230707	0.35	Y	267980	500	39 억		932451	N	N	3340	N	00	N
109	20230712	130933	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41600	-450	5	-1.07	114171450	2746	18.39	42050	42050	41250	54600	29450	42050	41577.37	11.89	0	21	43583	42816	41883	41116	40183	43200	41500	39	12575	500	31110	50	1	7843638	3263	22.67	0.60	12	0.04	1835.00	69019.00	61800	20220812	-32.69	38650	20230707	7.63	53800	-22.68	20230102	38650	7.63	20230707	61800	-32.69	20220812	38650	7.63	20230707	0.35	Y	267980	500	39 억		932451	N	N	3340	N	00	N
110	20230712	120938	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41700	-350	5	-0.83	103182050	2482	16.62	42050	42050	41250	54600	29450	42050	41572.14	11.89	0	133	43583	42816	41883	41116	40183	43200	41500	39	12575	500	31110	50	1	7843638	3271	22.72	0.60	12	0.03	1835.00	69019.00	61800	20220812	-32.52	38650	20230707	7.89	53800	-22.49	20230102	38650	7.89	20230707	61800	-32.52	20220812	38650	7.89	20230707	0.35	Y	267980	500	39 억		932451	N	N	3340	N	00	N
111	20230712	110938	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41500	-550	5	-1.31	87151450	2097	14.04	42050	42050	41250	54600	29450	42050	41560.06	11.89	0	298	43583	42816	41883	41116	40183	43200	41500	39	12575	500	31110	50	1	7843638	3255	22.62	0.60	12	0.03	1835.00	69019.00	61800	20220812	-32.85	38650	20230707	7.37	53800	-22.86	20230102	38650	7.37	20230707	61800	-32.85	20220812	38650	7.37	20230707	0.35	Y	267980	500	39 억		932451	N	N	3340	N	00	N
112	20230712	100938	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41450	-600	5	-1.43	67850950	1631	10.92	42050	42050	41250	54600	29450	42050	41600.83	11.89	0	291	43583	42816	41883	41116	40183	43200	41500	39	12575	500	31110	50	1	7843638	3251	22.59	0.60	12	0.02	1835.00	69019.00	61800	20220812	-32.93	38650	20230707	7.24	53800	-22.96	20230102	38650	7.24	20230707	61800	-32.93	20220812	38650	7.24	20230707	0.35	Y	267980	500	39 억		932451	N	N	3340	N	00	N
113	20230712	090939	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41600	-450	5	-1.07	20144650	482	3.23	42050	42050	41600	54600	29450	42050	41793.88	11.89	0	95	43583	42816	41883	41116	40183	43200	41500	39	12575	500	31110	50	1	7843638	3263	22.67	0.60	12	0.01	1835.00	69019.00	61800	20220812	-32.69	38650	20230707	7.63	53800	-22.68	20230102	38650	7.63	20230707	61800	-32.69	20220812	38650	7.63	20230707	0.35	Y	267980	500	39 억		932451	N	N	3340	N	00	N
114	20230711	160925	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	42050	900	2	2.19	627124700	14931	153.66	41050	42650	40950	53400	28850	41150	42001.44	11.91	0	-2182	42250	41700	40900	40350	39550	41975	40625	39	12275	500	30450	50	1	7843638	3298	22.92	0.61	12	0.19	1835.00	69019.00	61800	20220812	-31.96	38650	20230707	8.80	53800	-21.84	20230102	38650	8.80	20230707	61800	-31.96	20220812	38650	8.80	20230707	0.33	Y	267980	500	39 억		934218	N	N	3340	N	00	N
115	20230711	150922	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	42400	1250	2	3.04	593324700	14131	145.43	41050	42650	40950	53400	28850	41150	41987.45	11.91	0	-2194	42250	41700	40900	40350	39550	41975	40625	39	12275	500	30450	50	1	7843638	3326	23.11	0.61	12	0.18	1835.00	69019.00	61800	20220812	-31.39	38650	20230707	9.70	53800	-21.19	20230102	38650	9.70	20230707	61800	-31.39	20220812	38650	9.70	20230707	0.33	Y	267980	500	39 억		934218	N	N	3084	N	00	N
116	20230711	140916	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	42300	1150	2	2.79	377496700	9025	92.88	41050	42550	40950	53400	28850	41150	41827.89	11.91	0	-1935	42250	41700	40900	40350	39550	41975	40625	39	12275	500	30450	50	1	7843638	3318	23.05	0.61	12	0.12	1835.00	69019.00	61800	20220812	-31.55	38650	20230707	9.44	53800	-21.38	20230102	38650	9.44	20230707	61800	-31.55	20220812	38650	9.44	20230707	0.33	Y	267980	500	39 억		934218	N	N	3084	N	00	N
117	20230711	130906	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41900	750	2	1.82	195320900	4712	48.49	41050	41950	40950	53400	28850	41150	41451.80	11.91	0	-1916	42250	41700	40900	40350	39550	41975	40625	39	12275	500	30450	50	1	7843638	3286	22.83	0.61	12	0.06	1835.00	69019.00	61800	20220812	-32.20	38650	20230707	8.41	53800	-22.12	20230102	38650	8.41	20230707	61800	-32.20	20220812	38650	8.41	20230707	0.33	Y	267980	500	39 억		934218	N	N	3084	N	00	N
118	20230711	120927	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41550	400	2	0.97	145815950	3524	36.27	41050	41950	40950	53400	28850	41150	41377.97	11.91	0	-1837	42250	41700	40900	40350	39550	41975	40625	39	12275	500	30450	50	1	7843638	3259	22.64	0.60	12	0.04	1835.00	69019.00	61800	20220812	-32.77	38650	20230707	7.50	53800	-22.77	20230102	38650	7.50	20230707	61800	-32.77	20220812	38650	7.50	20230707	0.33	Y	267980	500	39 억		934218	N	N	3084	N	00	N
119	20230711	110932	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41250	100	2	0.24	109064600	2636	27.13	41050	41950	40950	53400	28850	41150	41375.04	11.91	0	-1271	42250	41700	40900	40350	39550	41975	40625	39	12275	500	30450	50	1	7843638	3236	22.48	0.60	12	0.03	1835.00	69019.00	61800	20220812	-33.25	38650	20230707	6.73	53800	-23.33	20230102	38650	6.73	20230707	61800	-33.25	20220812	38650	6.73	20230707	0.33	Y	267980	500	39 억		934218	N	N	3084	N	00	N
120	20230711	100929	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41500	350	2	0.85	64233700	1550	15.95	41050	41950	40950	53400	28850	41150	41441.10	11.91	0	-602	42250	41700	40900	40350	39550	41975	40625	39	12275	500	30450	50	1	7843638	3255	22.62	0.60	12	0.02	1835.00	69019.00	61800	20220812	-32.85	38650	20230707	7.37	53800	-22.86	20230102	38650	7.37	20230707	61800	-32.85	20220812	38650	7.37	20230707	0.33	Y	267980	500	39 억		934218	N	N	3084	N	00	N
121	20230711	090926	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41100	-50	5	-0.12	7566000	184	1.89	41050	41300	40950	53400	28850	41150	41119.57	11.91	0	-48	42250	41700	40900	40350	39550	41975	40625	39	12275	500	30450	50	1	7843638	3224	22.40	0.60	12	0.00	1835.00	69019.00	61800	20220812	-33.50	38650	20230707	6.34	53800	-23.61	20230102	38650	6.34	20230707	61800	-33.50	20220812	38650	6.34	20230707	0.33	Y	267980	500	39 억		934218	N	N	3084	N	00	N
122	20230710	160919	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41150	1050	2	2.62	396762600	9707	26.02	40150	41450	40100	52100	28100	40100	40873.49	11.88	0	567	44066	42082	40366	38382	36666	41225	37525	39	12000	500	29670	50	1	7843638	3228	22.43	0.60	12	0.12	1835.00	69019.00	61800	20220812	-33.41	38650	20230707	6.47	53800	-23.51	20230102	38650	6.47	20230707	61800	-33.41	20220812	38650	6.47	20230707	0.34	Y	267980	500	39 억		932036	N	N	3084	N	00	N
123	20230710	150921	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	40900	800	2	2.00	370803250	9075	24.33	40150	41450	40100	52100	28100	40100	40859.86	11.88	0	352	44066	42082	40366	38382	36666	41225	37525	39	12000	500	29670	50	1	7843638	3208	22.29	0.59	12	0.12	1835.00	69019.00	61800	20220812	-33.82	38650	20230707	5.82	53800	-23.98	20230102	38650	5.82	20230707	61800	-33.82	20220812	38650	5.82	20230707	0.34	Y	267980	500	39 억		932036	N	N	3961	N	00	N
124	20230710	140911	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	40900	800	2	2.00	331791600	8120	21.77	40150	41450	40100	52100	28100	40100	40861.03	11.88	0	356	44066	42082	40366	38382	36666	41225	37525	39	12000	500	29670	50	1	7843638	3208	22.29	0.59	12	0.10	1835.00	69019.00	61800	20220812	-33.82	38650	20230707	5.82	53800	-23.98	20230102	38650	5.82	20230707	61800	-33.82	20220812	38650	5.82	20230707	0.34	Y	267980	500	39 억		932036	N	N	3961	N	00	N
125	20230710	130901	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	40900	800	2	2.00	283162650	6934	18.59	40150	41450	40100	52100	28100	40100	40836.84	11.88	0	244	44066	42082	40366	38382	36666	41225	37525	39	12000	500	29670	50	1	7843638	3208	22.29	0.59	12	0.09	1835.00	69019.00	61800	20220812	-33.82	38650	20230707	5.82	53800	-23.98	20230102	38650	5.82	20230707	61800	-33.82	20220812	38650	5.82	20230707	0.34	Y	267980	500	39 억		932036	N	N	3961	N	00	N
126	20230710	120925	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	40900	800	2	2.00	226633050	5549	14.88	40150	41450	40100	52100	28100	40100	40842.14	11.88	0	554	44066	42082	40366	38382	36666	41225	37525	39	12000	500	29670	50	1	7843638	3208	22.29	0.59	12	0.07	1835.00	69019.00	61800	20220812	-33.82	38650	20230707	5.82	53800	-23.98	20230102	38650	5.82	20230707	61800	-33.82	20220812	38650	5.82	20230707	0.34	Y	267980	500	39 억		932036	N	N	3961	N	00	N
127	20230710	110922	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	40950	850	2	2.12	195472550	4789	12.84	40150	41450	40100	52100	28100	40100	40816.99	11.88	0	487	44066	42082	40366	38382	36666	41225	37525	39	12000	500	29670	50	1	7843638	3212	22.32	0.59	12	0.06	1835.00	69019.00	61800	20220812	-33.74	38650	20230707	5.95	53800	-23.88	20230102	38650	5.95	20230707	61800	-33.74	20220812	38650	5.95	20230707	0.34	Y	267980	500	39 억		932036	N	N	3961	N	00	N
128	20230710	100923	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41050	950	2	2.37	110052700	2713	7.27	40150	41150	40100	52100	28100	40100	40564.95	11.88	0	661	44066	42082	40366	38382	36666	41225	37525	39	12000	500	29670	50	1	7843638	3220	22.37	0.59	12	0.03	1835.00	69019.00	61800	20220812	-33.58	38650	20230707	6.21	53800	-23.70	20230102	38650	6.21	20230707	61800	-33.58	20220812	38650	6.21	20230707	0.34	Y	267980	500	39 억		932036	N	N	3961	N	00	N
129	20230710	090914	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	40150	50	2	0.12	16999850	423	1.13	40150	40550	40100	52100	28100	40100	40188.77	11.88	0	11	44066	42082	40366	38382	36666	41225	37525	39	12000	500	29670	50	1	7843638	3149	21.88	0.58	12	0.01	1835.00	69019.00	61800	20220812	-35.03	38650	20230707	3.88	53800	-25.37	20230102	38650	3.88	20230707	61800	-35.03	20220812	38650	3.88	20230707	0.34	Y	267980	500	39 억		932036	N	N	3961	N	00	N
130	20230707	160912	55	50.00	KSQ150	신저가	음식.담배	N	N	N	Y	50	N	40100	-1750	5	-4.18	1504647050	37197	185.62	42350	42350	38650	54400	29300	41850	40450.86	11.84	0	2252	43516	42682	42216	41382	40916	42450	41150	39	12550	500	30960	50	1	7843638	3145	21.85	0.58	12	0.47	1835.00	69019.00	61800	20220812	-35.11	38650	20230707	3.75	53800	-25.46	20230102	38650	3.75	20230707	61800	-35.11	20220812	38650	3.75	20230707	0.37	Y	267980	500	39 억		928768	N	N	3961	N	00	N
131	20230707	150911	55	50.00	KSQ150	신저가	음식.담배	N	N	N	Y	50	N	40000	-1850	5	-4.42	1443366250	35668	177.99	42350	42350	38650	54400	29300	41850	40466.70	11.84	0	1459	43516	42682	42216	41382	40916	42450	41150	39	12550	500	30960	50	1	7843638	3137	21.80	0.58	12	0.45	1835.00	69019.00	61800	20220812	-35.28	38650	20230707	3.49	53800	-25.65	20230102	38650	3.49	20230707	61800	-35.28	20220812	38650	3.49	20230707	0.37	Y	267980	500	39 억		928768	N	N	5076	N	00	N
132	20230707	140928	55	50.00	KSQ150	신저가	음식.담배	N	N	N	Y	50	N	39850	-2000	5	-4.78	1237201750	30501	152.21	42350	42350	38650	54400	29300	41850	40562.66	11.84	0	-606	43516	42682	42216	41382	40916	42450	41150	39	12550	500	30960	50	1	7843638	3126	21.72	0.58	12	0.39	1835.00	69019.00	61800	20220812	-35.52	38650	20230707	3.10	53800	-25.93	20230102	38650	3.10	20230707	61800	-35.52	20220812	38650	3.10	20230707	0.37	Y	267980	500	39 억		928768	N	N	5076	N	00	N
133	20230707	130916	55	50.00	KSQ150	신저가	음식.담배	N	N	N	Y	50	N	40000	-1850	5	-4.42	1043411100	25651	128.01	42350	42350	38650	54400	29300	41850	40677.21	11.84	0	-1907	43516	42682	42216	41382	40916	42450	41150	39	12550	500	30960	50	1	7843638	3137	21.80	0.58	12	0.33	1835.00	69019.00	61800	20220812	-35.28	38650	20230707	3.49	53800	-25.65	20230102	38650	3.49	20230707	61800	-35.28	20220812	38650	3.49	20230707	0.37	Y	267980	500	39 억		928768	N	N	5076	N	00	N
134	20230707	120920	55	50.00	KSQ150	신저가	음식.담배	N	N	N	Y	50	N	40100	-1750	5	-4.18	829466150	20314	101.37	42350	42350	38650	54400	29300	41850	40832.24	11.84	0	-3225	43516	42682	42216	41382	40916	42450	41150	39	12550	500	30960	50	1	7843638	3145	21.85	0.58	12	0.26	1835.00	69019.00	61800	20220812	-35.11	38650	20230707	3.75	53800	-25.46	20230102	38650	3.75	20230707	61800	-35.11	20220812	38650	3.75	20230707	0.37	Y	267980	500	39 억		928768	N	N	5076	N	00	N
135	20230707	110926	55	50.00	KSQ150	신저가	음식.담배	N	N	N	Y	50	N	41100	-750	5	-1.79	331369150	7967	39.76	42350	42350	41000	54400	29300	41850	41592.71	11.84	0	-2679	43516	42682	42216	41382	40916	42450	41150	39	12550	500	30960	50	1	7843638	3224	22.40	0.60	12	0.10	1835.00	69019.00	61800	20220812	-33.50	41000	20230707	0.24	53800	-23.61	20230102	41000	0.24	20230707	61800	-33.50	20220812	41000	0.24	20230707	0.37	Y	267980	500	39 억		928768	N	N	5076	N	00	N
136	20230707	100912	55	50.00	KSQ150	신저가	음식.담배	N	N	N	Y	50	N	41700	-150	5	-0.36	140376750	3363	16.78	42350	42350	41650	54400	29300	41850	41741.53	11.84	0	-1157	43516	42682	42216	41382	40916	42450	41150	39	12550	500	30960	50	1	7843638	3271	22.72	0.60	12	0.04	1835.00	69019.00	61800	20220812	-32.52	41650	20230707	0.12	53800	-22.49	20230102	41650	0.12	20230707	61800	-32.52	20220812	41650	0.12	20230707	0.37	Y	267980	500	39 억		928768	N	N	5076	N	00	N
137	20230707	090913	55	50.00	KSQ150	신저가	음식.담배	N	N	N	Y	50	N	41800	-50	5	-0.12	14690000	351	1.75	42350	42350	41700	54400	29300	41850	41851.85	11.84	0	26	43516	42682	42216	41382	40916	42450	41150	39	12550	500	30960	50	1	7843638	3279	22.78	0.61	12	0.00	1835.00	69019.00	61800	20220812	-32.36	41700	20230707	0.24	53800	-22.30	20230102	41700	0.24	20230707	61800	-32.36	20220812	41700	0.24	20230707	0.37	Y	267980	500	39 억		928768	N	N	5076	N	00	N
138	20230706	160912	55	50.00	KSQ150	신저가	음식.담배	N	N	N	Y	50	N	41850	-1100	5	-2.56	842154050	20004	125.32	43050	43050	41750	55800	30100	42950	42099.82	11.86	0	-1353	45016	43982	43466	42432	41916	43725	42175	39	12850	500	31780	50	1	7843638	3283	22.81	0.61	12	0.26	1835.00	69019.00	61800	20220812	-32.28	41750	20230706	0.24	53800	-22.21	20230102	41750	0.24	20230706	61800	-32.28	20220812	41750	0.24	20230706	0.38	Y	267980	500	39 억		930567	N	N	5076	N	00	N
139	20230706	150913	55	50.00	KSQ150	신저가	음식.담배	N	N	N	Y	50	N	41850	-1100	5	-2.56	810878200	19257	120.64	43050	43050	41750	55800	30100	42950	42108.23	11.86	0	-1336	45016	43982	43466	42432	41916	43725	42175	39	12850	500	31780	50	1	7843638	3283	22.81	0.61	12	0.25	1835.00	69019.00	61800	20220812	-32.28	41750	20230706	0.24	53800	-22.21	20230102	41750	0.24	20230706	61800	-32.28	20220812	41750	0.24	20230706	0.38	Y	267980	500	39 억		930567	N	N	3141	N	00	N
140	20230706	140914	55	50.00	KSQ150	신저가	음식.담배	N	N	N	Y	50	N	41850	-1100	5	-2.56	726774050	17248	108.06	43050	43050	41750	55800	30100	42950	42136.71	11.86	0	-1592	45016	43982	43466	42432	41916	43725	42175	39	12850	500	31780	50	1	7843638	3283	22.81	0.61	12	0.22	1835.00	69019.00	61800	20220812	-32.28	41750	20230706	0.24	53800	-22.21	20230102	41750	0.24	20230706	61800	-32.28	20220812	41750	0.24	20230706	0.38	Y	267980	500	39 억		930567	N	N	3141	N	00	N
141	20230706	130911	55	50.00	KSQ150	신저가	음식.담배	N	N	N	Y	50	N	41950	-1000	5	-2.33	530095650	12548	78.61	43050	43050	41900	55800	30100	42950	42245.43	11.86	0	-1270	45016	43982	43466	42432	41916	43725	42175	39	12850	500	31780	50	1	7843638	3290	22.86	0.61	12	0.16	1835.00	69019.00	61800	20220812	-32.12	41900	20230706	0.12	53800	-22.03	20230102	41900	0.12	20230706	61800	-32.12	20220812	41900	0.12	20230706	0.38	Y	267980	500	39 억		930567	N	N	3141	N	00	N
142	20230706	120852	55	50.00	KSQ150	신저가	음식.담배	N	N	N	Y	50	N	41950	-1000	5	-2.33	475786150	11254	70.50	43050	43050	41900	55800	30100	42950	42277.07	11.86	0	-845	45016	43982	43466	42432	41916	43725	42175	39	12850	500	31780	50	1	7843638	3290	22.86	0.61	12	0.14	1835.00	69019.00	61800	20220812	-32.12	41900	20230706	0.12	53800	-22.03	20230102	41900	0.12	20230706	61800	-32.12	20220812	41900	0.12	20230706	0.38	Y	267980	500	39 억		930567	N	N	3141	N	00	N
143	20230706	110919	55	50.00	KSQ150	신저가	음식.담배	N	N	N	Y	50	N	42050	-900	5	-2.10	425275750	10052	62.97	43050	43050	41900	55800	30100	42950	42307.58	11.86	0	-683	45016	43982	43466	42432	41916	43725	42175	39	12850	500	31780	50	1	7843638	3298	22.92	0.61	12	0.13	1835.00	69019.00	61800	20220812	-31.96	41900	20230706	0.36	53800	-21.84	20230102	41900	0.36	20230706	61800	-31.96	20220812	41900	0.36	20230706	0.38	Y	267980	500	39 억		930567	N	N	3141	N	00	N
144	20230706	100914	55	50.00	KSQ150	신저가	음식.담배	N	N	N	Y	50	N	42000	-950	5	-2.21	326006700	7690	48.18	43050	43050	41900	55800	30100	42950	42393.59	11.86	0	-541	45016	43982	43466	42432	41916	43725	42175	39	12850	500	31780	50	1	7843638	3294	22.89	0.61	12	0.10	1835.00	69019.00	61800	20220812	-32.04	41900	20230706	0.24	53800	-21.93	20230102	41900	0.24	20230706	61800	-32.04	20220812	41900	0.24	20230706	0.38	Y	267980	500	39 억		930567	N	N	3141	N	00	N
145	20230706	090911	55	50.00	KSQ150	신저가	음식.담배	N	N	N	Y	50	N	42850	-100	5	-0.23	45863000	1068	6.69	43050	43050	42850	55800	30100	42950	42942.88	11.86	0	-439	45016	43982	43466	42432	41916	43725	42175	39	12850	500	31780	50	1	7843638	3361	23.35	0.62	12	0.01	1835.00	69019.00	61800	20220812	-30.66	42850	20230706	0.00	53800	-20.35	20230102	42850	0.00	20230706	61800	-30.66	20220812	42850	0.00	20230706	0.38	Y	267980	500	39 억		930567	N	N	3141	N	00	N
146	20230705	160908	55	50.00	KSQ150	신저가	음식.담배	N	N	N	Y	50	N	42950	-900	5	-2.05	687502700	15845	146.60	43750	44500	42950	57000	30700	43850	43389.67	11.89	0	-1367	45083	44466	44083	43466	43083	44275	43275	39	13150	500	32440	50	1	7843638	3369	23.41	0.62	12	0.20	1835.00	69019.00	61800	20220812	-30.50	42950	20230705	0.00	53800	-20.17	20230102	42950	0.00	20230705	61800	-30.50	20220812	42950	0.00	20230705	0.37	Y	267980	500	39 억		932966	N	N	3141	N	00	N
147	20230705	150904	55	50.00	KSQ150	신저가	음식.담배	N	N	N	Y	50	N	43200	-650	5	-1.48	599878650	13808	127.76	43750	44500	43100	57000	30700	43850	43444.28	11.89	0	-1386	45083	44466	44083	43466	43083	44275	43275	39	13150	500	32440	50	1	7843638	3388	23.54	0.63	12	0.18	1835.00	69019.00	61800	20220812	-30.10	43100	20230705	0.23	53800	-19.70	20230102	43100	0.23	20230705	61800	-30.10	20220812	43100	0.23	20230705	0.37	Y	267980	500	39 억		932966	N	N	3359	N	00	N
148	20230705	140855	55	50.00	KSQ150	신저가	음식.담배	N	N	N	Y	50	N	43200	-650	5	-1.48	496839850	11422	105.68	43750	44500	43150	57000	30700	43850	43498.50	11.89	0	-1600	45083	44466	44083	43466	43083	44275	43275	39	13150	500	32440	50	1	7843638	3388	23.54	0.63	12	0.15	1835.00	69019.00	61800	20220812	-30.10	43150	20230705	0.12	53800	-19.70	20230102	43150	0.12	20230705	61800	-30.10	20220812	43150	0.12	20230705	0.37	Y	267980	500	39 억		932966	N	N	3359	N	00	N
149	20230705	130857	55	50.00	KSQ150	신저가	음식.담배	N	N	N	Y	50	N	43250	-600	5	-1.37	383466800	8799	81.41	43750	44500	43250	57000	30700	43850	43580.73	11.89	0	-1973	45083	44466	44083	43466	43083	44275	43275	39	13150	500	32440	50	1	7843638	3392	23.57	0.63	12	0.11	1835.00	69019.00	61800	20220812	-30.02	43250	20230705	0.00	53800	-19.61	20230102	43250	0.00	20230705	61800	-30.02	20220812	43250	0.00	20230705	0.37	Y	267980	500	39 억		932966	N	N	3359	N	00	N
150	20230705	120857	55	50.00	KSQ150	신저가	음식.담배	N	N	N	Y	50	N	43450	-400	5	-0.91	268392800	6146	56.87	43750	44500	43450	57000	30700	43850	43669.51	11.89	0	-1148	45083	44466	44083	43466	43083	44275	43275	39	13150	500	32440	50	1	7843638	3408	23.68	0.63	12	0.08	1835.00	69019.00	61800	20220812	-29.69	43450	20230705	0.00	53800	-19.24	20230102	43450	0.00	20230705	61800	-29.69	20220812	43450	0.00	20230705	0.37	Y	267980	500	39 억		932966	N	N	3359	N	00	N
151	20230705	110906	55	50.00	KSQ150	신저가	음식.담배	N	N	N	Y	50	N	43600	-250	5	-0.57	184303950	4215	39.00	43750	44500	43550	57000	30700	43850	43725.73	11.89	0	-157	45083	44466	44083	43466	43083	44275	43275	39	13150	500	32440	50	1	7843638	3420	23.76	0.63	12	0.05	1835.00	69019.00	61800	20220812	-29.45	43550	20230705	0.11	53800	-18.96	20230102	43550	0.11	20230705	61800	-29.45	20220812	43550	0.11	20230705	0.37	Y	267980	500	39 억		932966	N	N	3359	N	00	N
152	20230705	100857	55	50.00	KSQ150	신저가	음식.담배	N	N	N	Y	50	N	43700	-150	5	-0.34	150516900	3441	31.84	43750	44500	43550	57000	30700	43850	43742.20	11.89	0	-15	45083	44466	44083	43466	43083	44275	43275	39	13150	500	32440	50	1	7843638	3428	23.81	0.63	12	0.04	1835.00	69019.00	61800	20220812	-29.29	43550	20230705	0.34	53800	-18.77	20230102	43550	0.34	20230705	61800	-29.29	20220812	43550	0.34	20230705	0.37	Y	267980	500	39 억		932966	N	N	3359	N	00	N
153	20230705	090857	55	50.00	KSQ150	신저가	음식.담배	N	N	N	Y	50	N	44000	150	2	0.34	27159400	621	5.75	43750	44100	43550	57000	30700	43850	43734.94	11.89	0	20	45083	44466	44083	43466	43083	44275	43275	39	13150	500	32440	50	1	7843638	3451	23.98	0.64	12	0.01	1835.00	69019.00	61800	20220812	-28.80	43550	20230705	1.03	53800	-18.22	20230102	43550	1.03	20230705	61800	-28.80	20220812	43550	1.03	20230705	0.37	Y	267980	500	39 억		932966	N	N	3359	N	00	N
154	20230704	160853	55	50.00	KSQ150	신저가	음식.담배	N	N	N	Y	50	N	43850	-500	5	-1.13	468368750	10652	147.74	44350	44700	43700	57600	31050	44350	43970.03	11.92	0	-290	45716	45032	44566	43882	43416	45375	44225	39	13275	500	32810	50	1	7843638	3439	23.90	0.64	12	0.14	1835.00	69019.00	61800	20220812	-29.05	43700	20230704	0.34	53800	-18.49	20230102	43700	0.34	20230704	61800	-29.05	20220812	43700	0.34	20230704	0.39	Y	267980	500	39 억		934743	N	N	3359	N	00	N
155	20230704	150843	55	50.00	KSQ150	신저가	음식.담배	N	N	N	Y	50	N	43950	-400	5	-0.90	445161950	10124	140.42	44350	44700	43700	57600	31050	44350	43970.96	11.92	0	-356	45716	45032	44566	43882	43416	45375	44225	39	13275	500	32810	50	1	7843638	3447	23.95	0.64	12	0.13	1835.00	69019.00	61800	20220812	-28.88	43700	20230704	0.57	53800	-18.31	20230102	43700	0.57	20230704	61800	-28.88	20220812	43700	0.57	20230704	0.39	Y	267980	500	39 억		934743	N	N	1401	N	00	N
156	20230704	140849	55	50.00	KSQ150	신저가	음식.담배	N	N	N	Y	50	N	44150	-200	5	-0.45	330335000	7505	104.09	44350	44700	43700	57600	31050	44350	44015.32	11.92	0	-604	45716	45032	44566	43882	43416	45375	44225	39	13275	500	32810	50	1	7843638	3463	24.06	0.64	12	0.10	1835.00	69019.00	61800	20220812	-28.56	43700	20230704	1.03	53800	-17.94	20230102	43700	1.03	20230704	61800	-28.56	20220812	43700	1.03	20230704	0.39	Y	267980	500	39 억		934743	N	N	1401	N	00	N
157	20230704	130837	55	50.00	KSQ150	신저가	음식.담배	N	N	N	Y	50	N	44100	-250	5	-0.56	297583800	6764	93.81	44350	44700	43700	57600	31050	44350	43995.24	11.92	0	-787	45716	45032	44566	43882	43416	45375	44225	39	13275	500	32810	50	1	7843638	3459	24.03	0.64	12	0.09	1835.00	69019.00	61800	20220812	-28.64	43700	20230704	0.92	53800	-18.03	20230102	43700	0.92	20230704	61800	-28.64	20220812	43700	0.92	20230704	0.39	Y	267980	500	39 억		934743	N	N	1401	N	00	N
158	20230704	120848	55	50.00	KSQ150	신저가	음식.담배	N	N	N	Y	50	N	44100	-250	5	-0.56	271816450	6181	85.73	44350	44700	43700	57600	31050	44350	43976.13	11.92	0	-866	45716	45032	44566	43882	43416	45375	44225	39	13275	500	32810	50	1	7843638	3459	24.03	0.64	12	0.08	1835.00	69019.00	61800	20220812	-28.64	43700	20230704	0.92	53800	-18.03	20230102	43700	0.92	20230704	61800	-28.64	20220812	43700	0.92	20230704	0.39	Y	267980	500	39 억		934743	N	N	1401	N	00	N
159	20230704	110840	55	50.00	KSQ150	신저가	음식.담배	N	N	N	Y	50	N	43850	-500	5	-1.13	233815350	5318	73.76	44350	44700	43700	57600	31050	44350	43966.78	11.92	0	-1124	45716	45032	44566	43882	43416	45375	44225	39	13275	500	32810	50	1	7843638	3439	23.90	0.64	12	0.07	1835.00	69019.00	61800	20220812	-29.05	43700	20230704	0.34	53800	-18.49	20230102	43700	0.34	20230704	61800	-29.05	20220812	43700	0.34	20230704	0.39	Y	267980	500	39 억		934743	N	N	1401	N	00	N
160	20230704	100837	55	50.00	KSQ150	신저가	음식.담배	N	N	N	Y	50	N	43750	-600	5	-1.35	176206250	4006	55.56	44350	44700	43700	57600	31050	44350	43985.58	11.92	0	-942	45716	45032	44566	43882	43416	45375	44225	39	13275	500	32810	50	1	7843638	3432	23.84	0.63	12	0.05	1835.00	69019.00	61800	20220812	-29.21	43700	20230704	0.11	53800	-18.68	20230102	43700	0.11	20230704	61800	-29.21	20220812	43700	0.11	20230704	0.39	Y	267980	500	39 억		934743	N	N	1401	N	00	N
161	20230704	090836	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	44100	-250	5	-0.56	45858100	1038	14.40	44350	44700	44000	57600	31050	44350	44179.29	11.92	0	-5	45716	45032	44566	43882	43416	45375	44225	39	13275	500	32810	50	1	7843638	3459	24.03	0.64	12	0.01	1835.00	69019.00	61800	20220812	-28.64	43700	20230630	0.92	53800	-18.03	20230102	43700	0.92	20230630	61800	-28.64	20220812	43700	0.92	20230630	0.39	Y	267980	500	39 억		934743	N	N	1401	N	00	N
162	20230703	160829	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	44350	0	3	0.00	321837600	7210	82.08	44300	45250	44100	57600	31050	44350	44638.19	11.93	0	-680	44916	44632	44166	43882	43416	44775	44025	39	13275	500	32810	50	1	7843638	3479	24.17	0.64	12	0.09	1835.00	69019.00	61800	20220812	-28.24	43700	20230630	1.49	53800	-17.57	20230102	43700	1.49	20230630	61800	-28.24	20220812	43700	1.49	20230630	0.44	Y	267980	500	39 억		935424	N	N	1401	N	00	N
163	20230703	150837	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	44750	400	2	0.90	304962400	6830	77.76	44300	45250	44100	57600	31050	44350	44650.42	11.93	0	-487	44916	44632	44166	43882	43416	44775	44025	39	13275	500	32810	50	1	7843638	3510	24.39	0.65	12	0.09	1835.00	69019.00	61800	20220812	-27.59	43700	20230630	2.40	53800	-16.82	20230102	43700	2.40	20230630	61800	-27.59	20220812	43700	2.40	20230630	0.44	Y	267980	500	39 억		935424	N	N	1785	N	00	N
164	20230703	140835	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	44750	400	2	0.90	261933150	5863	66.75	44300	45250	44100	57600	31050	44350	44675.62	11.93	0	-496	44916	44632	44166	43882	43416	44775	44025	39	13275	500	32810	50	1	7843638	3510	24.39	0.65	12	0.07	1835.00	69019.00	61800	20220812	-27.59	43700	20230630	2.40	53800	-16.82	20230102	43700	2.40	20230630	61800	-27.59	20220812	43700	2.40	20230630	0.44	Y	267980	500	39 억		935424	N	N	1785	N	00	N
165	20230703	130830	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	44500	150	2	0.34	224297850	5019	57.14	44300	45250	44100	57600	31050	44350	44689.75	11.93	0	-47	44916	44632	44166	43882	43416	44775	44025	39	13275	500	32810	50	1	7843638	3490	24.25	0.64	12	0.06	1835.00	69019.00	61800	20220812	-27.99	43700	20230630	1.83	53800	-17.29	20230102	43700	1.83	20230630	61800	-27.99	20220812	43700	1.83	20230630	0.44	Y	267980	500	39 억		935424	N	N	1785	N	00	N
166	20230703	120838	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	44800	450	2	1.01	198753400	4447	50.63	44300	45250	44100	57600	31050	44350	44693.82	11.93	0	109	44916	44632	44166	43882	43416	44775	44025	39	13275	500	32810	50	1	7843638	3514	24.41	0.65	12	0.06	1835.00	69019.00	61800	20220812	-27.51	43700	20230630	2.52	53800	-16.73	20230102	43700	2.52	20230630	61800	-27.51	20220812	43700	2.52	20230630	0.44	Y	267980	500	39 억		935424	N	N	1785	N	00	N
167	20230703	110831	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	44750	400	2	0.90	170201100	3808	43.35	44300	45250	44100	57600	31050	44350	44695.67	11.93	0	372	44916	44632	44166	43882	43416	44775	44025	39	13275	500	32810	50	1	7843638	3510	24.39	0.65	12	0.05	1835.00	69019.00	61800	20220812	-27.59	43700	20230630	2.40	53800	-16.82	20230102	43700	2.40	20230630	61800	-27.59	20220812	43700	2.40	20230630	0.44	Y	267980	500	39 억		935424	N	N	1785	N	00	N
168	20230703	100818	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	44600	250	2	0.56	91943800	2057	23.42	44300	45250	44100	57600	31050	44350	44698.01	11.93	0	462	44916	44632	44166	43882	43416	44775	44025	39	13275	500	32810	50	1	7843638	3498	24.31	0.65	12	0.03	1835.00	69019.00	61800	20220812	-27.83	43700	20230630	2.06	53800	-17.10	20230102	43700	2.06	20230630	61800	-27.83	20220812	43700	2.06	20230630	0.44	Y	267980	500	39 억		935424	N	N	1785	N	00	N
169	20230703	090828	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	44500	150	2	0.34	9239300	209	2.38	44300	44500	44100	57600	31050	44350	44207.18	11.93	0	54	44916	44632	44166	43882	43416	44775	44025	39	13275	500	32810	50	1	7843638	3490	24.25	0.64	12	0.00	1835.00	69019.00	61800	20220812	-27.99	43700	20230630	1.83	53800	-17.29	20230102	43700	1.83	20230630	61800	-27.99	20220812	43700	1.83	20230630	0.44	Y	267980	500	39 억		935424	N	N	1785	N	00	N