KissMeData/267980/price/prices-20230801.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	20230831	161052	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	44600	-1300	5	-2.83	891240050	19897	158.11	45400	45900	44350	59600	32150	45900	44792.88	11.83	0	9223	48166	47032	46316	45182	44466	46675	44825	39	13700	500	33960	50	1	7843638	3498	24.31	0.65	12	0.25	1835.00	69019.00	57900	20220830	-22.97	38250	20230726	16.60	53800	-17.10	20230102	38250	16.60	20230726	57900	-22.97	20220831	38250	16.60	20230726	0.23	Y	267980	500	39 억		927686	N	N	2601	N	00	N
3	20230831	151343	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	44850	-1050	5	-2.29	831665300	18565	147.53	45400	45900	44350	59600	32150	45900	44797.48	11.83	0	8137	48166	47032	46316	45182	44466	46675	44825	39	13700	500	33960	50	1	7843638	3518	24.44	0.65	12	0.24	1835.00	69019.00	57900	20220830	-22.54	38250	20230726	17.25	53800	-16.64	20230102	38250	17.25	20230726	57900	-22.54	20220831	38250	17.25	20230726	0.23	Y	267980	500	39 억		927686	N	N	800	N	00	N
4	20230831	141458	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	44650	-1250	5	-2.72	659661550	14719	116.97	45400	45900	44350	59600	32150	45900	44817.01	11.83	0	5230	48166	47032	46316	45182	44466	46675	44825	39	13700	500	33960	50	1	7843638	3502	24.33	0.65	12	0.19	1835.00	69019.00	57900	20220830	-22.88	38250	20230726	16.73	53800	-17.01	20230102	38250	16.73	20230726	57900	-22.88	20220831	38250	16.73	20230726	0.23	Y	267980	500	39 억		927686	N	N	800	N	00	N
5	20230831	131422	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	44550	-1350	5	-2.94	498029100	11091	88.14	45400	45900	44350	59600	32150	45900	44903.90	11.83	0	2927	48166	47032	46316	45182	44466	46675	44825	39	13700	500	33960	50	1	7843638	3494	24.28	0.65	12	0.14	1835.00	69019.00	57900	20220830	-23.06	38250	20230726	16.47	53800	-17.19	20230102	38250	16.47	20230726	57900	-23.06	20220831	38250	16.47	20230726	0.23	Y	267980	500	39 억		927686	N	N	800	N	00	N
6	20230831	121510	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	44600	-1300	5	-2.83	312006100	6913	54.93	45400	45900	44600	59600	32150	45900	45133.24	11.83	0	906	48166	47032	46316	45182	44466	46675	44825	39	13700	500	33960	50	1	7843638	3498	24.31	0.65	12	0.09	1835.00	69019.00	57900	20220830	-22.97	38250	20230726	16.60	53800	-17.10	20230102	38250	16.60	20230726	57900	-22.97	20220831	38250	16.60	20230726	0.23	Y	267980	500	39 억		927686	N	N	800	N	00	N
7	20230831	111943	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	45300	-600	5	-1.31	193404000	4271	33.94	45400	45900	45100	59600	32150	45900	45283.07	11.83	0	1002	48166	47032	46316	45182	44466	46675	44825	39	13700	500	33960	50	1	7843638	3553	24.69	0.66	12	0.05	1835.00	69019.00	57900	20220830	-21.76	38250	20230726	18.43	53800	-15.80	20230102	38250	18.43	20230726	57900	-21.76	20220831	38250	18.43	20230726	0.23	Y	267980	500	39 억		927686	N	N	800	N	00	N
8	20230831	101601	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	45250	-650	5	-1.42	136709000	3016	23.97	45400	45900	45200	59600	32150	45900	45327.92	11.83	0	1083	48166	47032	46316	45182	44466	46675	44825	39	13700	500	33960	50	1	7843638	3549	24.66	0.66	12	0.04	1835.00	69019.00	57900	20220830	-21.85	38250	20230726	18.30	53800	-15.89	20230102	38250	18.30	20230726	57900	-21.85	20220831	38250	18.30	20230726	0.23	Y	267980	500	39 억		927686	N	N	800	N	00	N
9	20230831	091429	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	45700	-200	5	-0.44	20474150	451	3.58	45400	45900	45200	59600	32150	45900	45397.23	11.83	0	11	48166	47032	46316	45182	44466	46675	44825	39	13700	500	33960	50	1	7843638	3585	24.90	0.66	12	0.01	1835.00	69019.00	57900	20220830	-21.07	38250	20230726	19.48	53800	-15.06	20230102	38250	19.48	20230726	57900	-21.07	20220831	38250	19.48	20230726	0.23	Y	267980	500	39 억		927686	N	N	800	N	00	N
10	20230830	161057	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	45900	-1250	5	-2.65	581396800	12580	149.62	47450	47450	45600	61200	33050	47150	46216.11	11.86	0	609	47616	47382	46966	46732	46316	47500	46850	39	14050	500	34890	50	1	7843638	3600	25.01	0.67	12	0.16	1835.00	69019.00	57900	20220830	-20.73	38250	20230726	20.00	53800	-14.68	20230102	38250	20.00	20230726	57900	-20.73	20220830	38250	20.00	20230726	0.23	Y	267980	500	39 억		930146	N	N	800	N	00	N
11	20230830	151319	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	45700	-1450	5	-3.08	565238050	12227	145.42	47450	47450	45600	61200	33050	47150	46228.68	11.86	0	540	47616	47382	46966	46732	46316	47500	46850	39	14050	500	34890	50	1	7843638	3585	24.90	0.66	12	0.16	1835.00	69019.00	57900	20220830	-21.07	38250	20230726	19.48	53800	-15.06	20230102	38250	19.48	20230726	57900	-21.07	20220830	38250	19.48	20230726	0.23	Y	267980	500	39 억		930146	N	N	1055	N	00	N
12	20230830	141412	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	45750	-1400	5	-2.97	481486450	10396	123.64	47450	47450	45750	61200	33050	47150	46314.59	11.86	0	236	47616	47382	46966	46732	46316	47500	46850	39	14050	500	34890	50	1	7843638	3588	24.93	0.66	12	0.13	1835.00	69019.00	57900	20220830	-20.98	38250	20230726	19.61	53800	-14.96	20230102	38250	19.61	20230726	57900	-20.98	20220830	38250	19.61	20230726	0.23	Y	267980	500	39 억		930146	N	N	1055	N	00	N
13	20230830	131402	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	45900	-1250	5	-2.65	405201250	8733	103.87	47450	47450	45850	61200	33050	47150	46398.86	11.86	0	37	47616	47382	46966	46732	46316	47500	46850	39	14050	500	34890	50	1	7843638	3600	25.01	0.67	12	0.11	1835.00	69019.00	57900	20220830	-20.73	38250	20230726	20.00	53800	-14.68	20230102	38250	20.00	20230726	57900	-20.73	20220830	38250	20.00	20230726	0.23	Y	267980	500	39 억		930146	N	N	1055	N	00	N
14	20230830	121416	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	46300	-850	5	-1.80	303314650	6525	77.60	47450	47450	46300	61200	33050	47150	46485.00	11.86	0	257	47616	47382	46966	46732	46316	47500	46850	39	14050	500	34890	50	1	7843638	3632	25.23	0.67	12	0.08	1835.00	69019.00	57900	20220830	-20.03	38250	20230726	21.05	53800	-13.94	20230102	38250	21.05	20230726	57900	-20.03	20220830	38250	21.05	20230726	0.23	Y	267980	500	39 억		930146	N	N	1055	N	00	N
15	20230830	111930	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	46350	-800	5	-1.70	227333300	4885	58.10	47450	47450	46300	61200	33050	47150	46537.01	11.86	0	430	47616	47382	46966	46732	46316	47500	46850	39	14050	500	34890	50	1	7843638	3636	25.26	0.67	12	0.06	1835.00	69019.00	57900	20220830	-19.95	38250	20230726	21.18	53800	-13.85	20230102	38250	21.18	20230726	57900	-19.95	20220830	38250	21.18	20230726	0.23	Y	267980	500	39 억		930146	N	N	1055	N	00	N
16	20230830	101458	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	46450	-700	5	-1.48	116925450	2506	29.80	47450	47450	46300	61200	33050	47150	46658.20	11.86	0	514	47616	47382	46966	46732	46316	47500	46850	39	14050	500	34890	50	1	7843638	3643	25.31	0.67	12	0.03	1835.00	69019.00	57900	20220830	-19.78	38250	20230726	21.44	53800	-13.66	20230102	38250	21.44	20230726	57900	-19.78	20220830	38250	21.44	20230726	0.23	Y	267980	500	39 억		930146	N	N	1055	N	00	N
17	20230830	091358	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	47000	-150	5	-0.32	18948950	403	4.79	47450	47450	46700	61200	33050	47150	47019.73	11.86	0	-25	47616	47382	46966	46732	46316	47500	46850	39	14050	500	34890	50	1	7843638	3687	25.61	0.68	12	0.01	1835.00	69019.00	57900	20220830	-18.83	38250	20230726	22.88	53800	-12.64	20230102	38250	22.88	20230726	57900	-18.83	20220830	38250	22.88	20230726	0.23	Y	267980	500	39 억		930146	N	N	1055	N	00	N
18	20230829	161051	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	47150	450	2	0.96	394003650	8400	94.12	46700	47200	46550	60700	32700	46700	46904.88	11.86	0	209	47766	47232	46766	46232	45766	47500	46500	39	14000	500	34550	50	1	7843638	3698	25.69	0.68	12	0.11	1835.00	69019.00	58700	20220826	-19.68	38250	20230726	23.27	53800	-12.36	20230102	38250	23.27	20230726	57900	-18.57	20220830	38250	23.27	20230726	0.24	Y	267980	500	39 억		929937	N	N	1053	N	00	N
19	20230829	151328	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	47100	400	2	0.86	378312300	8067	90.39	46700	47200	46550	60700	32700	46700	46896.28	11.86	0	113	47766	47232	46766	46232	45766	47500	46500	39	14000	500	34550	50	1	7843638	3694	25.67	0.68	12	0.10	1835.00	69019.00	58700	20220826	-19.76	38250	20230726	23.14	53800	-12.45	20230102	38250	23.14	20230726	57900	-18.65	20220830	38250	23.14	20230726	0.24	Y	267980	500	39 억		929937	N	N	790	N	00	N
20	20230829	141501	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	47150	450	2	0.96	315142850	6724	75.34	46700	47200	46550	60700	32700	46700	46868.36	11.86	0	507	47766	47232	46766	46232	45766	47500	46500	39	14000	500	34550	50	1	7843638	3698	25.69	0.68	12	0.09	1835.00	69019.00	58700	20220826	-19.68	38250	20230726	23.27	53800	-12.36	20230102	38250	23.27	20230726	57900	-18.57	20220830	38250	23.27	20230726	0.24	Y	267980	500	39 억		929937	N	N	790	N	00	N
21	20230829	131357	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	47050	350	2	0.75	243463800	5203	58.30	46700	47150	46550	60700	32700	46700	46792.97	11.86	0	911	47766	47232	46766	46232	45766	47500	46500	39	14000	500	34550	50	1	7843638	3690	25.64	0.68	12	0.07	1835.00	69019.00	58700	20220826	-19.85	38250	20230726	23.01	53800	-12.55	20230102	38250	23.01	20230726	57900	-18.74	20220830	38250	23.01	20230726	0.24	Y	267980	500	39 억		929937	N	N	790	N	00	N
22	20230829	121454	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	46900	200	2	0.43	182915800	3913	43.84	46700	47150	46550	60700	32700	46700	46745.67	11.86	0	820	47766	47232	46766	46232	45766	47500	46500	39	14000	500	34550	50	1	7843638	3679	25.56	0.68	12	0.05	1835.00	69019.00	58700	20220826	-20.10	38250	20230726	22.61	53800	-12.83	20230102	38250	22.61	20230726	57900	-19.00	20220830	38250	22.61	20230726	0.24	Y	267980	500	39 억		929937	N	N	790	N	00	N
23	20230829	112150	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	46850	150	2	0.32	162568350	3479	38.98	46700	47150	46550	60700	32700	46700	46728.47	11.86	0	639	47766	47232	46766	46232	45766	47500	46500	39	14000	500	34550	50	1	7843638	3675	25.53	0.68	12	0.04	1835.00	69019.00	58700	20220826	-20.19	38250	20230726	22.48	53800	-12.92	20230102	38250	22.48	20230726	57900	-19.08	20220830	38250	22.48	20230726	0.24	Y	267980	500	39 억		929937	N	N	790	N	00	N
24	20230829	101552	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	46950	250	2	0.54	95088900	2033	22.78	46700	47150	46550	60700	32700	46700	46772.70	11.86	0	259	47766	47232	46766	46232	45766	47500	46500	39	14000	500	34550	50	1	7843638	3683	25.59	0.68	12	0.03	1835.00	69019.00	58700	20220826	-20.02	38250	20230726	22.75	53800	-12.73	20230102	38250	22.75	20230726	57900	-18.91	20220830	38250	22.75	20230726	0.24	Y	267980	500	39 억		929937	N	N	790	N	00	N
25	20230829	091033	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	46700	0	3	0.00	38415050	821	9.20	46700	47150	46650	60700	32700	46700	46790.56	11.86	0	-18	47766	47232	46766	46232	45766	47500	46500	39	14000	500	34550	50	1	7843638	3663	25.45	0.68	12	0.01	1835.00	69019.00	58700	20220826	-20.44	38250	20230726	22.09	53800	-13.20	20230102	38250	22.09	20230726	57900	-19.34	20220830	38250	22.09	20230726	0.24	Y	267980	500	39 억		929937	N	N	790	N	00	N
26	20230828	161020	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	46700	400	2	0.86	417090350	8903	96.00	46300	47300	46300	60100	32450	46300	46848.29	11.83	0	2251	47433	46866	45933	45366	44433	47150	45650	39	13800	500	34260	50	1	7843638	3663	25.45	0.68	12	0.11	1835.00	69019.00	58700	20220826	-20.44	38250	20230726	22.09	53800	-13.20	20230102	38250	22.09	20230726	57900	-19.34	20220830	38250	22.09	20230726	0.25	Y	267980	500	39 억		927743	N	N	790	N	00	N
27	20230828	151030	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	46800	500	2	1.08	401289900	8565	92.35	46300	47300	46300	60100	32450	46300	46852.29	11.83	0	2212	47433	46866	45933	45366	44433	47150	45650	39	13800	500	34260	50	1	7843638	3671	25.50	0.68	12	0.11	1835.00	69019.00	58700	20220826	-20.27	38250	20230726	22.35	53800	-13.01	20230102	38250	22.35	20230726	57900	-19.17	20220830	38250	22.35	20230726	0.25	Y	267980	500	39 억		927743	N	N	2586	N	00	N
28	20230828	141033	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	46650	350	2	0.76	351270700	7495	80.82	46300	47300	46300	60100	32450	46300	46867.34	11.83	0	2506	47433	46866	45933	45366	44433	47150	45650	39	13800	500	34260	50	1	7843638	3659	25.42	0.68	12	0.10	1835.00	69019.00	58700	20220826	-20.53	38250	20230726	21.96	53800	-13.29	20230102	38250	21.96	20230726	57900	-19.43	20220830	38250	21.96	20230726	0.25	Y	267980	500	39 억		927743	N	N	2586	N	00	N
29	20230828	131042	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	46950	650	2	1.40	310144750	6617	71.35	46300	47300	46300	60100	32450	46300	46870.90	11.83	0	2347	47433	46866	45933	45366	44433	47150	45650	39	13800	500	34260	50	1	7843638	3683	25.59	0.68	12	0.08	1835.00	69019.00	58700	20220826	-20.02	38250	20230726	22.75	53800	-12.73	20230102	38250	22.75	20230726	57900	-18.91	20220830	38250	22.75	20230726	0.25	Y	267980	500	39 억		927743	N	N	2586	N	00	N
30	20230828	121032	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	47000	700	2	1.51	285071900	6082	65.58	46300	47300	46300	60100	32450	46300	46871.41	11.83	0	2387	47433	46866	45933	45366	44433	47150	45650	39	13800	500	34260	50	1	7843638	3687	25.61	0.68	12	0.08	1835.00	69019.00	58700	20220826	-19.93	38250	20230726	22.88	53800	-12.64	20230102	38250	22.88	20230726	57900	-18.83	20220830	38250	22.88	20230726	0.25	Y	267980	500	39 억		927743	N	N	2586	N	00	N
31	20230828	111029	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	47050	750	2	1.62	231382450	4940	53.27	46300	47300	46300	60100	32450	46300	46838.55	11.83	0	2058	47433	46866	45933	45366	44433	47150	45650	39	13800	500	34260	50	1	7843638	3690	25.64	0.68	12	0.06	1835.00	69019.00	58700	20220826	-19.85	38250	20230726	23.01	53800	-12.55	20230102	38250	23.01	20230726	57900	-18.74	20220830	38250	23.01	20230726	0.25	Y	267980	500	39 억		927743	N	N	2586	N	00	N
32	20230828	101019	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	46500	200	2	0.43	74765100	1603	17.28	46300	47000	46300	60100	32450	46300	46640.74	11.83	0	346	47433	46866	45933	45366	44433	47150	45650	39	13800	500	34260	50	1	7843638	3647	25.34	0.67	12	0.02	1835.00	69019.00	58700	20220826	-20.78	38250	20230726	21.57	53800	-13.57	20230102	38250	21.57	20230726	57900	-19.69	20220830	38250	21.57	20230726	0.25	Y	267980	500	39 억		927743	N	N	2586	N	00	N
33	20230828	091031	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	46950	650	2	1.40	35081300	752	8.11	46300	47000	46300	60100	32450	46300	46650.66	11.83	0	231	47433	46866	45933	45366	44433	47150	45650	39	13800	500	34260	50	1	7843638	3683	25.59	0.68	12	0.01	1835.00	69019.00	58700	20220826	-20.02	38250	20230726	22.75	53800	-12.73	20230102	38250	22.75	20230726	57900	-18.91	20220830	38250	22.75	20230726	0.25	Y	267980	500	39 억		927743	N	N	2586	N	00	N
34	20230825	161024	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	46300	450	2	0.98	426086950	9269	105.41	45350	46500	45000	59600	32100	45850	45968.89	11.79	0	3291	47183	46516	45933	45266	44683	46225	44975	39	13750	500	33920	50	1	7843638	3632	25.23	0.67	12	0.12	1835.00	69019.00	58700	20220826	-21.12	38250	20230726	21.05	53800	-13.94	20230102	38250	21.05	20230726	58700	-21.12	20220826	38250	21.05	20230726	0.25	Y	267980	500	39 억		924417	N	N	2586	N	00	N
35	20230825	151031	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	46100	250	2	0.55	403802250	8787	99.93	45350	46500	45000	59600	32100	45850	45954.51	11.79	0	2898	47183	46516	45933	45266	44683	46225	44975	39	13750	500	33920	50	1	7843638	3616	25.12	0.67	12	0.11	1835.00	69019.00	58700	20220826	-21.47	38250	20230726	20.52	53800	-14.31	20230102	38250	20.52	20230726	58700	-21.47	20220826	38250	20.52	20230726	0.25	Y	267980	500	39 억		924417	N	N	2073	N	00	N
36	20230825	141029	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	46100	250	2	0.55	340000100	7402	84.18	45350	46500	45000	59600	32100	45850	45933.54	11.79	0	2499	47183	46516	45933	45266	44683	46225	44975	39	13750	500	33920	50	1	7843638	3616	25.12	0.67	12	0.09	1835.00	69019.00	58700	20220826	-21.47	38250	20230726	20.52	53800	-14.31	20230102	38250	20.52	20230726	58700	-21.47	20220826	38250	20.52	20230726	0.25	Y	267980	500	39 억		924417	N	N	2073	N	00	N
37	20230825	131023	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	46250	400	2	0.87	294971400	6425	73.07	45350	46500	45000	59600	32100	45850	45909.95	11.79	0	2459	47183	46516	45933	45266	44683	46225	44975	39	13750	500	33920	50	1	7843638	3628	25.20	0.67	12	0.08	1835.00	69019.00	58700	20220826	-21.21	38250	20230726	20.92	53800	-14.03	20230102	38250	20.92	20230726	58700	-21.21	20220826	38250	20.92	20230726	0.25	Y	267980	500	39 억		924417	N	N	2073	N	00	N
38	20230825	121026	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	46100	250	2	0.55	245973100	5362	60.98	45350	46500	45000	59600	32100	45850	45873.39	11.79	0	1904	47183	46516	45933	45266	44683	46225	44975	39	13750	500	33920	50	1	7843638	3616	25.12	0.67	12	0.07	1835.00	69019.00	58700	20220826	-21.47	38250	20230726	20.52	53800	-14.31	20230102	38250	20.52	20230726	58700	-21.47	20220826	38250	20.52	20230726	0.25	Y	267980	500	39 억		924417	N	N	2073	N	00	N
39	20230825	111024	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	46400	550	2	1.20	214464550	4680	53.22	45350	46500	45000	59600	32100	45850	45825.76	11.79	0	1567	47183	46516	45933	45266	44683	46225	44975	39	13750	500	33920	50	1	7843638	3639	25.29	0.67	12	0.06	1835.00	69019.00	58700	20220826	-20.95	38250	20230726	21.31	53800	-13.75	20230102	38250	21.31	20230726	58700	-20.95	20220826	38250	21.31	20230726	0.25	Y	267980	500	39 억		924417	N	N	2073	N	00	N
40	20230825	101030	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	45950	100	2	0.22	141661250	3107	35.33	45350	46150	45000	59600	32100	45850	45594.22	11.79	0	1760	47183	46516	45933	45266	44683	46225	44975	39	13750	500	33920	50	1	7843638	3604	25.04	0.67	12	0.04	1835.00	69019.00	58700	20220826	-21.72	38250	20230726	20.13	53800	-14.59	20230102	38250	20.13	20230726	58700	-21.72	20220826	38250	20.13	20230726	0.25	Y	267980	500	39 억		924417	N	N	2073	N	00	N
41	20230825	091023	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	45400	-450	5	-0.98	39059150	862	9.80	45350	45850	45000	59600	32100	45850	45312.24	11.79	0	412	47183	46516	45933	45266	44683	46225	44975	39	13750	500	33920	50	1	7843638	3561	24.74	0.66	12	0.01	1835.00	69019.00	58700	20220826	-22.66	38250	20230726	18.69	53800	-15.61	20230102	38250	18.69	20230726	58700	-22.66	20220826	38250	18.69	20230726	0.25	Y	267980	500	39 억		924417	N	N	2073	N	00	N
42	20230824	161018	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	45850	-500	5	-1.08	405585500	8792	44.24	46350	46600	45350	60200	32450	46350	46131.23	11.78	0	242	48316	47332	45416	44432	42516	47825	44925	39	13850	500	34290	50	1	7843638	3596	24.99	0.66	12	0.11	1835.00	69019.00	58700	20220826	-21.89	38250	20230726	19.87	53800	-14.78	20230102	38250	19.87	20230726	58700	-21.89	20220826	38250	19.87	20230726	0.24	Y	267980	500	39 억		924113	N	N	2073	N	00	N
43	20230824	151016	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	45900	-450	5	-0.97	391048000	8475	42.65	46350	46600	45350	60200	32450	46350	46141.36	11.78	0	185	48316	47332	45416	44432	42516	47825	44925	39	13850	500	34290	50	1	7843638	3600	25.01	0.67	12	0.11	1835.00	69019.00	58700	20220826	-21.81	38250	20230726	20.00	53800	-14.68	20230102	38250	20.00	20230726	58700	-21.81	20220826	38250	20.00	20230726	0.24	Y	267980	500	39 억		924113	N	N	2962	N	00	N
44	20230824	141018	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	46150	-200	5	-0.43	339852900	7364	37.06	46350	46600	45350	60200	32450	46350	46150.58	11.78	0	179	48316	47332	45416	44432	42516	47825	44925	39	13850	500	34290	50	1	7843638	3620	25.15	0.67	12	0.09	1835.00	69019.00	58700	20220826	-21.38	38250	20230726	20.65	53800	-14.22	20230102	38250	20.65	20230726	58700	-21.38	20220826	38250	20.65	20230726	0.24	Y	267980	500	39 억		924113	N	N	2962	N	00	N
45	20230824	131021	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	46150	-200	5	-0.43	292186450	6331	31.86	46350	46600	45350	60200	32450	46350	46151.71	11.78	0	174	48316	47332	45416	44432	42516	47825	44925	39	13850	500	34290	50	1	7843638	3620	25.15	0.67	12	0.08	1835.00	69019.00	58700	20220826	-21.38	38250	20230726	20.65	53800	-14.22	20230102	38250	20.65	20230726	58700	-21.38	20220826	38250	20.65	20230726	0.24	Y	267980	500	39 억		924113	N	N	2962	N	00	N
46	20230824	121024	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	46250	-100	5	-0.22	256034000	5546	27.91	46350	46600	45350	60200	32450	46350	46165.52	11.78	0	118	48316	47332	45416	44432	42516	47825	44925	39	13850	500	34290	50	1	7843638	3628	25.20	0.67	12	0.07	1835.00	69019.00	58700	20220826	-21.21	38250	20230726	20.92	53800	-14.03	20230102	38250	20.92	20230726	58700	-21.21	20220826	38250	20.92	20230726	0.24	Y	267980	500	39 억		924113	N	N	2962	N	00	N
47	20230824	111019	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	46400	50	2	0.11	197330900	4274	21.51	46350	46600	45350	60200	32450	46350	46170.07	11.78	0	371	48316	47332	45416	44432	42516	47825	44925	39	13850	500	34290	50	1	7843638	3639	25.29	0.67	12	0.05	1835.00	69019.00	58700	20220826	-20.95	38250	20230726	21.31	53800	-13.75	20230102	38250	21.31	20230726	58700	-20.95	20220826	38250	21.31	20230726	0.24	Y	267980	500	39 억		924113	N	N	2962	N	00	N
48	20230824	101016	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	46150	-200	5	-0.43	95826400	2088	10.51	46350	46450	45350	60200	32450	46350	45893.87	11.78	0	335	48316	47332	45416	44432	42516	47825	44925	39	13850	500	34290	50	1	7843638	3620	25.15	0.67	12	0.03	1835.00	69019.00	58700	20220826	-21.38	38250	20230726	20.65	53800	-14.22	20230102	38250	20.65	20230726	58700	-21.38	20220826	38250	20.65	20230726	0.24	Y	267980	500	39 억		924113	N	N	2962	N	00	N
49	20230824	091019	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	45550	-800	5	-1.73	33735550	734	3.69	46350	46450	45500	60200	32450	46350	45961.24	11.78	0	141	48316	47332	45416	44432	42516	47825	44925	39	13850	500	34290	50	1	7843638	3573	24.82	0.66	12	0.01	1835.00	69019.00	58700	20220826	-22.40	38250	20230726	19.08	53800	-15.33	20230102	38250	19.08	20230726	58700	-22.40	20220826	38250	19.08	20230726	0.24	Y	267980	500	39 억		924113	N	N	2962	N	00	N
50	20230823	161014	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	46350	2050	2	4.63	898080700	19847	82.59	44000	46400	43500	57500	31050	44300	45250.39	11.79	0	2596	46566	45432	44566	43432	42566	45000	43000	39	13200	500	32780	50	1	7843638	3636	25.26	0.67	12	0.25	1835.00	69019.00	59200	20220822	-21.71	38250	20230726	21.18	53800	-13.85	20230102	38250	21.18	20230726	58700	-21.04	20220826	38250	21.18	20230726	0.25	Y	267980	500	39 억		924934	N	N	2962	N	00	N
51	20230823	151012	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	46300	2000	2	4.51	805190800	17838	74.23	44000	46400	43500	57500	31050	44300	45139.26	11.79	0	2809	46566	45432	44566	43432	42566	45000	43000	39	13200	500	32780	50	1	7843638	3632	25.23	0.67	12	0.23	1835.00	69019.00	59200	20220822	-21.79	38250	20230726	21.05	53800	-13.94	20230102	38250	21.05	20230726	58700	-21.12	20220826	38250	21.05	20230726	0.25	Y	267980	500	39 억		924934	N	N	2672	N	00	N
52	20230823	141021	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	46100	1800	2	4.06	528263600	11840	49.27	44000	46100	43500	57500	31050	44300	44616.97	11.79	0	3210	46566	45432	44566	43432	42566	45000	43000	39	13200	500	32780	50	1	7843638	3616	25.12	0.67	12	0.15	1835.00	69019.00	59200	20220822	-22.13	38250	20230726	20.52	53800	-14.31	20230102	38250	20.52	20230726	58700	-21.47	20220826	38250	20.52	20230726	0.25	Y	267980	500	39 억		924934	N	N	2672	N	00	N
53	20230823	131011	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	44700	400	2	0.90	375812800	8482	35.29	44000	45000	43500	57500	31050	44300	44307.10	11.79	0	2596	46566	45432	44566	43432	42566	45000	43000	39	13200	500	32780	50	1	7843638	3506	24.36	0.65	12	0.11	1835.00	69019.00	59200	20220822	-24.49	38250	20230726	16.86	53800	-16.91	20230102	38250	16.86	20230726	58700	-23.85	20220826	38250	16.86	20230726	0.25	Y	267980	500	39 억		924934	N	N	2672	N	00	N
54	20230823	121020	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	44400	100	2	0.23	320506250	7238	30.12	44000	45000	43500	57500	31050	44300	44281.04	11.79	0	2188	46566	45432	44566	43432	42566	45000	43000	39	13200	500	32780	50	1	7843638	3483	24.20	0.64	12	0.09	1835.00	69019.00	59200	20220822	-25.00	38250	20230726	16.08	53800	-17.47	20230102	38250	16.08	20230726	58700	-24.36	20220826	38250	16.08	20230726	0.25	Y	267980	500	39 억		924934	N	N	2672	N	00	N
55	20230823	111014	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	44500	200	2	0.45	275737000	6230	25.92	44000	45000	43500	57500	31050	44300	44259.52	11.79	0	1982	46566	45432	44566	43432	42566	45000	43000	39	13200	500	32780	50	1	7843638	3490	24.25	0.64	12	0.08	1835.00	69019.00	59200	20220822	-24.83	38250	20230726	16.34	53800	-17.29	20230102	38250	16.34	20230726	58700	-24.19	20220826	38250	16.34	20230726	0.25	Y	267980	500	39 억		924934	N	N	2672	N	00	N
56	20230823	101014	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	44300	0	3	0.00	177094250	4012	16.69	44000	44750	43500	57500	31050	44300	44140.98	11.79	0	1188	46566	45432	44566	43432	42566	45000	43000	39	13200	500	32780	50	1	7843638	3475	24.14	0.64	12	0.05	1835.00	69019.00	59200	20220822	-25.17	38250	20230726	15.82	53800	-17.66	20230102	38250	15.82	20230726	58700	-24.53	20220826	38250	15.82	20230726	0.25	Y	267980	500	39 억		924934	N	N	2672	N	00	N
57	20230823	091023	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	44050	-250	5	-0.56	70243500	1604	6.67	44000	44250	43500	57500	31050	44300	43791.44	11.79	0	517	46566	45432	44566	43432	42566	45000	43000	39	13200	500	32780	50	1	7843638	3455	24.01	0.64	12	0.02	1835.00	69019.00	59200	20220822	-25.59	38250	20230726	15.16	53800	-18.12	20230102	38250	15.16	20230726	58700	-24.96	20220826	38250	15.16	20230726	0.25	Y	267980	500	39 억		924934	N	N	2672	N	00	N
58	20230822	161009	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	44300	-2000	5	-4.32	1068032450	23988	168.68	45350	45700	43700	60100	32450	46300	44524.11	11.77	0	1960	48200	47250	46600	45650	45000	46925	45325	39	13800	500	34260	50	1	7843638	3475	24.14	0.64	12	0.31	1835.00	69019.00	60300	20220819	-26.53	38250	20230726	15.82	53800	-17.66	20230102	38250	15.82	20230726	59200	-25.17	20220822	38250	15.82	20230726	0.25	Y	267980	500	39 억		922964	N	N	2672	N	00	N
59	20230822	151010	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	44700	-1600	5	-3.46	1013792250	22770	160.12	45350	45700	43700	60100	32450	46300	44523.16	11.77	0	2325	48200	47250	46600	45650	45000	46925	45325	39	13800	500	34260	50	1	7843638	3506	24.36	0.65	12	0.29	1835.00	69019.00	60300	20220819	-25.87	38250	20230726	16.86	53800	-16.91	20230102	38250	16.86	20230726	59200	-24.49	20220822	38250	16.86	20230726	0.25	Y	267980	500	39 억		922964	N	N	2421	N	00	N
60	20230822	141010	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	44550	-1750	5	-3.78	854479950	19196	134.98	45350	45700	43700	60100	32450	46300	44513.44	11.77	0	4160	48200	47250	46600	45650	45000	46925	45325	39	13800	500	34260	50	1	7843638	3494	24.28	0.65	12	0.24	1835.00	69019.00	60300	20220819	-26.12	38250	20230726	16.47	53800	-17.19	20230102	38250	16.47	20230726	59200	-24.75	20220822	38250	16.47	20230726	0.25	Y	267980	500	39 억		922964	N	N	2421	N	00	N
61	20230822	131006	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	44600	-1700	5	-3.67	792606700	17812	125.25	45350	45700	43700	60100	32450	46300	44498.47	11.77	0	3912	48200	47250	46600	45650	45000	46925	45325	39	13800	500	34260	50	1	7843638	3498	24.31	0.65	12	0.23	1835.00	69019.00	60300	20220819	-26.04	38250	20230726	16.60	53800	-17.10	20230102	38250	16.60	20230726	59200	-24.66	20220822	38250	16.60	20230726	0.25	Y	267980	500	39 억		922964	N	N	2421	N	00	N
62	20230822	120954	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	44900	-1400	5	-3.02	746618850	16781	118.00	45350	45700	43700	60100	32450	46300	44491.92	11.77	0	3600	48200	47250	46600	45650	45000	46925	45325	39	13800	500	34260	50	1	7843638	3522	24.47	0.65	12	0.21	1835.00	69019.00	60300	20220819	-25.54	38250	20230726	17.39	53800	-16.54	20230102	38250	17.39	20230726	59200	-24.16	20220822	38250	17.39	20230726	0.25	Y	267980	500	39 억		922964	N	N	2421	N	00	N
63	20230822	111007	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	44950	-1350	5	-2.92	637202800	14343	100.86	45350	45700	43700	60100	32450	46300	44426.05	11.77	0	3252	48200	47250	46600	45650	45000	46925	45325	39	13800	500	34260	50	1	7843638	3526	24.50	0.65	12	0.18	1835.00	69019.00	60300	20220819	-25.46	38250	20230726	17.52	53800	-16.45	20230102	38250	17.52	20230726	59200	-24.07	20220822	38250	17.52	20230726	0.25	Y	267980	500	39 억		922964	N	N	2421	N	00	N
64	20230822	101003	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	44250	-2050	5	-4.43	464124800	10435	73.38	45350	45700	43700	60100	32450	46300	44477.70	11.77	0	2005	48200	47250	46600	45650	45000	46925	45325	39	13800	500	34260	50	1	7843638	3471	24.11	0.64	12	0.13	1835.00	69019.00	60300	20220819	-26.62	38250	20230726	15.69	53800	-17.75	20230102	38250	15.69	20230726	59200	-25.25	20220822	38250	15.69	20230726	0.25	Y	267980	500	39 억		922964	N	N	2421	N	00	N
65	20230822	091004	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	44250	-2050	5	-4.43	184248950	4127	29.02	45350	45700	43700	60100	32450	46300	44644.77	11.77	0	-154	48200	47250	46600	45650	45000	46925	45325	39	13800	500	34260	50	1	7843638	3471	24.11	0.64	12	0.05	1835.00	69019.00	60300	20220819	-26.62	38250	20230726	15.69	53800	-17.75	20230102	38250	15.69	20230726	59200	-25.25	20220822	38250	15.69	20230726	0.25	Y	267980	500	39 억		922964	N	N	2421	N	00	N
66	20230821	161002	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	46300	-650	5	-1.38	645032250	13759	75.65	47000	47550	45950	61000	32900	46950	46880.96	11.80	0	-925	48050	47500	46450	45900	44850	47775	46175	39	14050	500	34740	50	1	7843638	3632	25.23	0.67	12	0.18	1835.00	69019.00	60600	20220818	-23.60	38250	20230726	21.05	53800	-13.94	20230102	38250	21.05	20230726	59200	-21.79	20220822	38250	21.05	20230726	0.25	Y	267980	500	39 억		925173	N	N	2421	N	00	N
67	20230821	151008	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	46800	-150	5	-0.32	624362850	13316	73.22	47000	47550	45950	61000	32900	46950	46888.17	11.80	0	-1004	48050	47500	46450	45900	44850	47775	46175	39	14050	500	34740	50	1	7843638	3671	25.50	0.68	12	0.17	1835.00	69019.00	60600	20220818	-22.77	38250	20230726	22.35	53800	-13.01	20230102	38250	22.35	20230726	59200	-20.95	20220822	38250	22.35	20230726	0.25	Y	267980	500	39 억		925173	N	N	2905	N	00	N
68	20230821	141004	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	46450	-500	5	-1.06	423659550	8998	49.47	47000	47550	46050	61000	32900	46950	47083.75	11.80	0	-1354	48050	47500	46450	45900	44850	47775	46175	39	14050	500	34740	50	1	7843638	3643	25.31	0.67	12	0.11	1835.00	69019.00	60600	20220818	-23.35	38250	20230726	21.44	53800	-13.66	20230102	38250	21.44	20230726	59200	-21.54	20220822	38250	21.44	20230726	0.25	Y	267980	500	39 억		925173	N	N	2905	N	00	N
69	20230821	131015	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	46550	-400	5	-0.85	381139450	8086	44.46	47000	47550	46050	61000	32900	46950	47135.72	11.80	0	-1233	48050	47500	46450	45900	44850	47775	46175	39	14050	500	34740	50	1	7843638	3651	25.37	0.67	12	0.10	1835.00	69019.00	60600	20220818	-23.18	38250	20230726	21.70	53800	-13.48	20230102	38250	21.70	20230726	59200	-21.37	20220822	38250	21.70	20230726	0.25	Y	267980	500	39 억		925173	N	N	2905	N	00	N
70	20230821	121013	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	46650	-300	5	-0.64	346489800	7343	40.37	47000	47550	46050	61000	32900	46950	47186.41	11.80	0	-856	48050	47500	46450	45900	44850	47775	46175	39	14050	500	34740	50	1	7843638	3659	25.42	0.68	12	0.09	1835.00	69019.00	60600	20220818	-23.02	38250	20230726	21.96	53800	-13.29	20230102	38250	21.96	20230726	59200	-21.20	20220822	38250	21.96	20230726	0.25	Y	267980	500	39 억		925173	N	N	2905	N	00	N
71	20230821	111003	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	47350	400	2	0.85	298348700	6317	34.73	47000	47550	46050	61000	32900	46950	47229.49	11.80	0	-858	48050	47500	46450	45900	44850	47775	46175	39	14050	500	34740	50	1	7843638	3714	25.80	0.69	12	0.08	1835.00	69019.00	60600	20220818	-21.86	38250	20230726	23.79	53800	-11.99	20230102	38250	23.79	20230726	59200	-20.02	20220822	38250	23.79	20230726	0.25	Y	267980	500	39 억		925173	N	N	2905	N	00	N
72	20230821	101002	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	47200	250	2	0.53	216645600	4581	25.19	47000	47550	46050	61000	32900	46950	47292.21	11.80	0	-614	48050	47500	46450	45900	44850	47775	46175	39	14050	500	34740	50	1	7843638	3702	25.72	0.68	12	0.06	1835.00	69019.00	60600	20220818	-22.11	38250	20230726	23.40	53800	-12.27	20230102	38250	23.40	20230726	59200	-20.27	20220822	38250	23.40	20230726	0.25	Y	267980	500	39 억		925173	N	N	2905	N	00	N
73	20230821	091012	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	47250	300	2	0.64	62925500	1337	7.35	47000	47300	46050	61000	32900	46950	47064.70	11.80	0	43	48050	47500	46450	45900	44850	47775	46175	39	14050	500	34740	50	1	7843638	3706	25.75	0.68	12	0.02	1835.00	69019.00	60600	20220818	-22.03	38250	20230726	23.53	53800	-12.17	20230102	38250	23.53	20230726	59200	-20.19	20220822	38250	23.53	20230726	0.25	Y	267980	500	39 억		925173	N	N	2905	N	00	N
74	20230818	161003	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	46950	100	2	0.21	839736750	18132	51.75	46000	47000	45400	60900	32800	46850	46312.42	11.81	0	-1781	48883	47866	46033	45016	43183	48375	45525	39	14050	500	34660	50	1	7843638	3683	25.59	0.68	12	0.23	1835.00	69019.00	60900	20220817	-22.91	38250	20230726	22.75	53800	-12.73	20230102	38250	22.75	20230726	60600	-22.52	20220818	38250	22.75	20230726	0.23	Y	267980	500	39 억		926569	N	N	2905	N	00	N
75	20230818	150954	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	46850	0	3	0.00	786223150	16990	48.49	46000	47000	45400	60900	32800	46850	46275.64	11.81	0	-1241	48883	47866	46033	45016	43183	48375	45525	39	14050	500	34660	50	1	7843638	3675	25.53	0.68	12	0.22	1835.00	69019.00	60900	20220817	-23.07	38250	20230726	22.48	53800	-12.92	20230102	38250	22.48	20230726	60600	-22.69	20220818	38250	22.48	20230726	0.23	Y	267980	500	39 억		926569	N	N	3041	N	00	N
76	20230818	141002	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	46800	-50	5	-0.11	548753100	11920	34.02	46000	46900	45400	60900	32800	46850	46036.33	11.81	0	1786	48883	47866	46033	45016	43183	48375	45525	39	14050	500	34660	50	1	7843638	3671	25.50	0.68	12	0.15	1835.00	69019.00	60900	20220817	-23.15	38250	20230726	22.35	53800	-13.01	20230102	38250	22.35	20230726	60600	-22.77	20220818	38250	22.35	20230726	0.23	Y	267980	500	39 억		926569	N	N	3041	N	00	N
77	20230818	130955	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	46400	-450	5	-0.96	435528350	9474	27.04	46000	46500	45400	60900	32800	46850	45970.90	11.81	0	1862	48883	47866	46033	45016	43183	48375	45525	39	14050	500	34660	50	1	7843638	3639	25.29	0.67	12	0.12	1835.00	69019.00	60900	20220817	-23.81	38250	20230726	21.31	53800	-13.75	20230102	38250	21.31	20230726	60600	-23.43	20220818	38250	21.31	20230726	0.23	Y	267980	500	39 억		926569	N	N	3041	N	00	N
78	20230818	121007	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	45950	-900	5	-1.92	379499800	8256	23.56	46000	46500	45400	60900	32800	46850	45966.55	11.81	0	1371	48883	47866	46033	45016	43183	48375	45525	39	14050	500	34660	50	1	7843638	3604	25.04	0.67	12	0.11	1835.00	69019.00	60900	20220817	-24.55	38250	20230726	20.13	53800	-14.59	20230102	38250	20.13	20230726	60600	-24.17	20220818	38250	20.13	20230726	0.23	Y	267980	500	39 억		926569	N	N	3041	N	00	N
79	20230818	110957	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	45800	-1050	5	-2.24	303052350	6592	18.81	46000	46500	45400	60900	32800	46850	45972.75	11.81	0	883	48883	47866	46033	45016	43183	48375	45525	39	14050	500	34660	50	1	7843638	3592	24.96	0.66	12	0.08	1835.00	69019.00	60900	20220817	-24.79	38250	20230726	19.74	53800	-14.87	20230102	38250	19.74	20230726	60600	-24.42	20220818	38250	19.74	20230726	0.23	Y	267980	500	39 억		926569	N	N	3041	N	00	N
80	20230818	101003	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	46100	-750	5	-1.60	216611300	4710	13.44	46000	46500	45400	60900	32800	46850	45989.66	11.81	0	938	48883	47866	46033	45016	43183	48375	45525	39	14050	500	34660	50	1	7843638	3616	25.12	0.67	12	0.06	1835.00	69019.00	60900	20220817	-24.30	38250	20230726	20.52	53800	-14.31	20230102	38250	20.52	20230726	60600	-23.93	20220818	38250	20.52	20230726	0.23	Y	267980	500	39 억		926569	N	N	3041	N	00	N
81	20230818	091007	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	45650	-1200	5	-2.56	60507500	1326	3.78	46000	46000	45400	60900	32800	46850	45631.60	11.81	0	433	48883	47866	46033	45016	43183	48375	45525	39	14050	500	34660	50	1	7843638	3581	24.88	0.66	12	0.02	1835.00	69019.00	60900	20220817	-25.04	38250	20230726	19.35	53800	-15.15	20230102	38250	19.35	20230726	60600	-24.67	20220818	38250	19.35	20230726	0.23	Y	267980	500	39 억		926569	N	N	3041	N	00	N
82	20230817	161003	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	46850	1050	2	2.29	1612559800	34966	27.95	46300	47050	44200	59500	32100	45800	46117.57	11.97	0	-12003	52600	49200	46100	42700	39600	50900	44400	39	13700	500	33890	50	1	7843638	3675	25.53	0.68	12	0.45	1835.00	69019.00	61100	20220816	-23.32	38250	20230726	22.48	53800	-12.92	20230102	38250	22.48	20230726	60900	-23.07	20220817	38250	22.48	20230726	0.23	Y	267980	500	39 억		938636	N	N	3041	N	00	N
83	20230817	151009	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	46800	1000	2	2.18	1569185000	34040	27.21	46300	47050	44200	59500	32100	45800	46098.28	11.97	0	-11895	52600	49200	46100	42700	39600	50900	44400	39	13700	500	33890	50	1	7843638	3671	25.50	0.68	12	0.43	1835.00	69019.00	61100	20220816	-23.40	38250	20230726	22.35	53800	-13.01	20230102	38250	22.35	20230726	60900	-23.15	20220817	38250	22.35	20230726	0.23	Y	267980	500	39 억		938636	N	N	5521	N	00	N
84	20230817	141000	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	46800	1000	2	2.18	1377557300	29935	23.93	46300	47050	44200	59500	32100	45800	46018.29	11.97	0	-10361	52600	49200	46100	42700	39600	50900	44400	39	13700	500	33890	50	1	7843638	3671	25.50	0.68	12	0.38	1835.00	69019.00	61100	20220816	-23.40	38250	20230726	22.35	53800	-13.01	20230102	38250	22.35	20230726	60900	-23.15	20220817	38250	22.35	20230726	0.23	Y	267980	500	39 억		938636	N	N	5521	N	00	N
85	20230817	130957	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	46350	550	2	1.20	1199202600	26120	20.88	46300	47050	44200	59500	32100	45800	45911.28	11.97	0	-9585	52600	49200	46100	42700	39600	50900	44400	39	13700	500	33890	50	1	7843638	3636	25.26	0.67	12	0.33	1835.00	69019.00	61100	20220816	-24.14	38250	20230726	21.18	53800	-13.85	20230102	38250	21.18	20230726	60900	-23.89	20220817	38250	21.18	20230726	0.23	Y	267980	500	39 억		938636	N	N	5521	N	00	N
86	20230817	121000	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	46950	1150	2	2.51	968114850	21180	16.93	46300	47000	44200	59500	32100	45800	45708.91	11.97	0	-6484	52600	49200	46100	42700	39600	50900	44400	39	13700	500	33890	50	1	7843638	3683	25.59	0.68	12	0.27	1835.00	69019.00	61100	20220816	-23.16	38250	20230726	22.75	53800	-12.73	20230102	38250	22.75	20230726	60900	-22.91	20220817	38250	22.75	20230726	0.23	Y	267980	500	39 억		938636	N	N	5521	N	00	N
87	20230817	111001	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	45750	-50	5	-0.11	709456000	15607	12.47	46300	46350	44200	59500	32100	45800	45457.53	11.97	0	-5759	52600	49200	46100	42700	39600	50900	44400	39	13700	500	33890	50	1	7843638	3588	24.93	0.66	12	0.20	1835.00	69019.00	61100	20220816	-25.12	38250	20230726	19.61	53800	-14.96	20230102	38250	19.61	20230726	60900	-24.88	20220817	38250	19.61	20230726	0.23	Y	267980	500	39 억		938636	N	N	5521	N	00	N
88	20230817	100956	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	45800	0	3	0.00	463304100	10242	8.19	46300	46350	44200	59500	32100	45800	45235.65	11.97	0	-3979	52600	49200	46100	42700	39600	50900	44400	39	13700	500	33890	50	1	7843638	3592	24.96	0.66	12	0.13	1835.00	69019.00	61100	20220816	-25.04	38250	20230726	19.74	53800	-14.87	20230102	38250	19.74	20230726	60900	-24.79	20220817	38250	19.74	20230726	0.23	Y	267980	500	39 억		938636	N	N	5521	N	00	N
89	20230817	090955	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	44550	-1250	5	-2.73	161559900	3577	2.86	46300	46350	44200	59500	32100	45800	45166.14	11.97	0	-2234	52600	49200	46100	42700	39600	50900	44400	39	13700	500	33890	50	1	7843638	3494	24.28	0.65	12	0.05	1835.00	69019.00	61100	20220816	-27.09	38250	20230726	16.47	53800	-17.19	20230102	38250	16.47	20230726	60900	-26.85	20220817	38250	16.47	20230726	0.23	Y	267980	500	39 억		938636	N	N	5521	N	00	N
90	20230816	161000	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	45800	3650	2	8.66	5782056850	124820	1359.25	43100	49500	43000	54700	29550	42150	46323.32	11.94	0	8447	42883	42516	41883	41516	40883	42700	41700	39	12575	500	31190	50	1	7843638	3592	24.96	0.66	12	1.59	1835.00	69019.00	61800	20220812	-25.89	38250	20230726	19.74	53800	-14.87	20230102	38250	19.74	20230726	61100	-25.04	20220816	38250	19.74	20230726	0.22	Y	267980	500	39 억		936783	N	N	5521	N	00	N
91	20230816	151002	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	45900	3750	2	8.90	5568774550	120185	1308.78	43100	49500	43000	54700	29550	42150	46335.02	11.94	0	6929	42883	42516	41883	41516	40883	42700	41700	39	12575	500	31190	50	1	7843638	3600	25.01	0.67	12	1.53	1835.00	69019.00	61800	20220812	-25.73	38250	20230726	20.00	53800	-14.68	20230102	38250	20.00	20230726	61100	-24.88	20220816	38250	20.00	20230726	0.22	Y	267980	500	39 억		936783	N	N	1141	N	00	N
92	20230816	141000	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	45550	3400	2	8.07	5380819900	116078	1264.05	43100	49500	43000	54700	29550	42150	46355.21	11.94	0	6029	42883	42516	41883	41516	40883	42700	41700	39	12575	500	31190	50	1	7843638	3573	24.82	0.66	12	1.48	1835.00	69019.00	61800	20220812	-26.29	38250	20230726	19.08	53800	-15.33	20230102	38250	19.08	20230726	61100	-25.45	20220816	38250	19.08	20230726	0.22	Y	267980	500	39 억		936783	N	N	1141	N	00	N
93	20230816	130958	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	45850	3700	2	8.78	5073422250	109366	1190.96	43100	49500	43000	54700	29550	42150	46389.39	11.94	0	4315	42883	42516	41883	41516	40883	42700	41700	39	12575	500	31190	50	1	7843638	3596	24.99	0.66	12	1.39	1835.00	69019.00	61800	20220812	-25.81	38250	20230726	19.87	53800	-14.78	20230102	38250	19.87	20230726	61100	-24.96	20220816	38250	19.87	20230726	0.22	Y	267980	500	39 억		936783	N	N	1141	N	00	N
94	20230816	121012	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	46950	4800	2	11.39	4102678050	88353	962.14	43100	49500	43000	54700	29550	42150	46435.07	11.94	0	-2098	42883	42516	41883	41516	40883	42700	41700	39	12575	500	31190	50	1	7843638	3683	25.59	0.68	12	1.13	1835.00	69019.00	61800	20220812	-24.03	38250	20230726	22.75	53800	-12.73	20230102	38250	22.75	20230726	61100	-23.16	20220816	38250	22.75	20230726	0.22	Y	267980	500	39 억		936783	N	N	1141	N	00	N
95	20230816	111007	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	45900	3750	2	8.90	1606164700	35833	390.21	43100	46050	43000	54700	29550	42150	44823.62	11.94	0	5310	42883	42516	41883	41516	40883	42700	41700	39	12575	500	31190	50	1	7843638	3600	25.01	0.67	12	0.46	1835.00	69019.00	61800	20220812	-25.73	38250	20230726	20.00	53800	-14.68	20230102	38250	20.00	20230726	61100	-24.88	20220816	38250	20.00	20230726	0.22	Y	267980	500	39 억		936783	N	N	1141	N	00	N
96	20230816	101001	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	44800	2650	2	6.29	815568400	18470	201.13	43100	44850	43000	54700	29550	42150	44156.38	11.94	0	2743	42883	42516	41883	41516	40883	42700	41700	39	12575	500	31190	50	1	7843638	3514	24.41	0.65	12	0.24	1835.00	69019.00	61800	20220812	-27.51	38250	20230726	17.12	53800	-16.73	20230102	38250	17.12	20230726	61100	-26.68	20220816	38250	17.12	20230726	0.22	Y	267980	500	39 억		936783	N	N	1141	N	00	N
97	20230816	090957	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	44150	2000	2	4.74	218078800	4980	54.23	43100	44150	43000	54700	29550	42150	43790.92	11.94	0	646	42883	42516	41883	41516	40883	42700	41700	39	12575	500	31190	50	1	7843638	3463	24.06	0.64	12	0.06	1835.00	69019.00	61800	20220812	-28.56	38250	20230726	15.42	53800	-17.94	20230102	38250	15.42	20230726	61100	-27.74	20220816	38250	15.42	20230726	0.22	Y	267980	500	39 억		936783	N	N	1141	N	00	N
98	20230814	160949	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	42150	550	2	1.32	378268600	9027	123.39	41950	42250	41250	54000	29150	41600	41903.15	11.91	0	3474	42600	42100	41850	41350	41100	41975	41225	39	12425	500	30780	50	1	7843638	3306	22.97	0.61	12	0.12	1835.00	69019.00	61800	20220812	-31.80	38250	20230726	10.20	53800	-21.65	20230102	38250	10.20	20230726	61100	-31.01	20220816	38250	10.20	20230726	0.22	Y	267980	500	39 억		934384	N	N	1141	N	00	N
99	20230814	150945	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	42000	400	2	0.96	344897050	8234	112.55	41950	42250	41250	54000	29150	41600	41886.94	11.91	0	3137	42600	42100	41850	41350	41100	41975	41225	39	12425	500	30780	50	1	7843638	3294	22.89	0.61	12	0.10	1835.00	69019.00	61800	20220812	-32.04	38250	20230726	9.80	53800	-21.93	20230102	38250	9.80	20230726	61100	-31.26	20220816	38250	9.80	20230726	0.22	Y	267980	500	39 억		934384	N	N	1285	N	00	N
100	20230814	140949	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41750	150	2	0.36	270981700	6471	88.45	41950	42250	41250	54000	29150	41600	41876.33	11.91	0	2303	42600	42100	41850	41350	41100	41975	41225	39	12425	500	30780	50	1	7843638	3275	22.75	0.60	12	0.08	1835.00	69019.00	61800	20220812	-32.44	38250	20230726	9.15	53800	-22.40	20230102	38250	9.15	20230726	61100	-31.67	20220816	38250	9.15	20230726	0.22	Y	267980	500	39 억		934384	N	N	1285	N	00	N
101	20230814	130937	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	42000	400	2	0.96	208357250	4974	67.99	41950	42250	41250	54000	29150	41600	41889.27	11.91	0	1526	42600	42100	41850	41350	41100	41975	41225	39	12425	500	30780	50	1	7843638	3294	22.89	0.61	12	0.06	1835.00	69019.00	61800	20220812	-32.04	38250	20230726	9.80	53800	-21.93	20230102	38250	9.80	20230726	61100	-31.26	20220816	38250	9.80	20230726	0.22	Y	267980	500	39 억		934384	N	N	1285	N	00	N
102	20230814	120945	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	42000	400	2	0.96	148150300	3539	48.37	41950	42250	41250	54000	29150	41600	41862.19	11.91	0	1203	42600	42100	41850	41350	41100	41975	41225	39	12425	500	30780	50	1	7843638	3294	22.89	0.61	12	0.05	1835.00	69019.00	61800	20220812	-32.04	38250	20230726	9.80	53800	-21.93	20230102	38250	9.80	20230726	61100	-31.26	20220816	38250	9.80	20230726	0.22	Y	267980	500	39 억		934384	N	N	1285	N	00	N
103	20230814	110939	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41950	350	2	0.84	118023200	2822	38.57	41950	42250	41250	54000	29150	41600	41822.54	11.91	0	1103	42600	42100	41850	41350	41100	41975	41225	39	12425	500	30780	50	1	7843638	3290	22.86	0.61	12	0.04	1835.00	69019.00	61800	20220812	-32.12	38250	20230726	9.67	53800	-22.03	20230102	38250	9.67	20230726	61100	-31.34	20220816	38250	9.67	20230726	0.22	Y	267980	500	39 억		934384	N	N	1285	N	00	N
104	20230814	100941	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	42050	450	2	1.08	78498800	1878	25.67	41950	42250	41250	54000	29150	41600	41799.15	11.91	0	627	42600	42100	41850	41350	41100	41975	41225	39	12425	500	30780	50	1	7843638	3298	22.92	0.61	12	0.02	1835.00	69019.00	61800	20220812	-31.96	38250	20230726	9.93	53800	-21.84	20230102	38250	9.93	20230726	61100	-31.18	20220816	38250	9.93	20230726	0.22	Y	267980	500	39 억		934384	N	N	1285	N	00	N
105	20230814	090938	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	42000	400	2	0.96	11396750	271	3.70	41950	42250	41900	54000	29150	41600	42054.43	11.91	0	55	42600	42100	41850	41350	41100	41975	41225	39	12425	500	30780	50	1	7843638	3294	22.89	0.61	12	0.00	1835.00	69019.00	61800	20220812	-32.04	38250	20230726	9.80	53800	-21.93	20230102	38250	9.80	20230726	61100	-31.26	20220816	38250	9.80	20230726	0.22	Y	267980	500	39 억		934384	N	N	1285	N	00	N
106	20230811	160938	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41600	-700	5	-1.65	305613800	7304	78.12	41850	42350	41600	54900	29650	42300	41841.98	11.91	0	-87	43300	42800	41800	41300	40300	43050	41550	39	12625	500	31300	50	1	7843638	3263	22.67	0.60	12	0.09	1835.00	69019.00	61800	20220812	-32.69	38250	20230726	8.76	53800	-22.68	20230102	38250	8.76	20230726	61800	-32.69	20220812	38250	8.76	20230726	0.22	Y	267980	500	39 억		934469	N	N	1283	N	00	N
107	20230811	150934	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41700	-600	5	-1.42	285721300	6826	73.01	41850	42350	41600	54900	29650	42300	41857.79	11.91	0	223	43300	42800	41800	41300	40300	43050	41550	39	12625	500	31300	50	1	7843638	3271	22.72	0.60	12	0.09	1835.00	69019.00	61800	20220812	-32.52	38250	20230726	9.02	53800	-22.49	20230102	38250	9.02	20230726	61800	-32.52	20220812	38250	9.02	20230726	0.22	Y	267980	500	39 억		934469	N	N	1199	N	00	N
108	20230811	140933	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41700	-600	5	-1.42	257835450	6157	65.85	41850	42350	41600	54900	29650	42300	41876.80	11.91	0	331	43300	42800	41800	41300	40300	43050	41550	39	12625	500	31300	50	1	7843638	3271	22.72	0.60	12	0.08	1835.00	69019.00	61800	20220812	-32.52	38250	20230726	9.02	53800	-22.49	20230102	38250	9.02	20230726	61800	-32.52	20220812	38250	9.02	20230726	0.22	Y	267980	500	39 억		934469	N	N	1199	N	00	N
109	20230811	130930	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41750	-550	5	-1.30	209275700	4992	53.39	41850	42350	41700	54900	29650	42300	41922.22	11.91	0	465	43300	42800	41800	41300	40300	43050	41550	39	12625	500	31300	50	1	7843638	3275	22.75	0.60	12	0.06	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	0.22	Y	267980	500	39 억		934469	N	N	1199	N	00	N
110	20230811	120923	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41900	-400	5	-0.95	177083750	4222	45.16	41850	42350	41700	54900	29650	42300	41943.10	11.91	0	431	43300	42800	41800	41300	40300	43050	41550	39	12625	500	31300	50	1	7843638	3286	22.83	0.61	12	0.05	1835.00	69019.00	61800	20220812	-32.20	38250	20230726	9.54	53800	-22.12	20230102	38250	9.54	20230726	61800	-32.20	20220812	38250	9.54	20230726	0.22	Y	267980	500	39 억		934469	N	N	1199	N	00	N
111	20230811	110923	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41800	-500	5	-1.18	143247800	3413	36.50	41850	42350	41700	54900	29650	42300	41971.23	11.91	0	366	43300	42800	41800	41300	40300	43050	41550	39	12625	500	31300	50	1	7843638	3279	22.78	0.61	12	0.04	1835.00	69019.00	61800	20220812	-32.36	38250	20230726	9.28	53800	-22.30	20230102	38250	9.28	20230726	61800	-32.36	20220812	38250	9.28	20230726	0.22	Y	267980	500	39 억		934469	N	N	1199	N	00	N
112	20230811	100919	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	42000	-300	5	-0.71	78261600	1861	19.90	41850	42350	41850	54900	29650	42300	42053.52	11.91	0	620	43300	42800	41800	41300	40300	43050	41550	39	12625	500	31300	50	1	7843638	3294	22.89	0.61	12	0.02	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	0.22	Y	267980	500	39 억		934469	N	N	1199	N	00	N
113	20230811	090930	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41950	-350	5	-0.83	21294100	507	5.42	41850	42350	41850	54900	29650	42300	42000.20	11.91	0	246	43300	42800	41800	41300	40300	43050	41550	39	12625	500	31300	50	1	7843638	3290	22.86	0.61	12	0.01	1835.00	69019.00	61800	20220812	-32.12	38250	20230726	9.67	53800	-22.03	20230102	38250	9.67	20230726	61800	-32.12	20220812	38250	9.67	20230726	0.22	Y	267980	500	39 억		934469	N	N	1199	N	00	N
114	20230810	160920	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	42300	850	2	2.05	387959250	9256	180.78	40800	42300	40800	53800	29050	41450	41896.11	11.90	0	-129	41983	41716	41183	40916	40383	41850	41050	39	12375	500	30670	50	1	7843638	3318	23.05	0.61	12	0.12	1835.00	69019.00	61800	20220812	-31.55	38250	20230726	10.59	53800	-21.38	20230102	38250	10.59	20230726	61800	-31.55	20220812	38250	10.59	20230726	0.22	Y	267980	500	39 억		933049	N	N	1199	N	00	N
115	20230810	150918	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	42050	600	2	1.45	316892200	7572	147.89	40800	42300	40800	53800	29050	41450	41850.53	11.90	0	138	41983	41716	41183	40916	40383	41850	41050	39	12375	500	30670	50	1	7843638	3298	22.92	0.61	12	0.10	1835.00	69019.00	61800	20220812	-31.96	38250	20230726	9.93	53800	-21.84	20230102	38250	9.93	20230726	61800	-31.96	20220812	38250	9.93	20230726	0.22	Y	267980	500	39 억		933049	N	N	679	N	00	N
116	20230810	140919	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41950	500	2	1.21	281699950	6733	131.50	40800	42300	40800	53800	29050	41450	41838.70	11.90	0	342	41983	41716	41183	40916	40383	41850	41050	39	12375	500	30670	50	1	7843638	3290	22.86	0.61	12	0.09	1835.00	69019.00	61800	20220812	-32.12	38250	20230726	9.67	53800	-22.03	20230102	38250	9.67	20230726	61800	-32.12	20220812	38250	9.67	20230726	0.22	Y	267980	500	39 억		933049	N	N	679	N	00	N
117	20230810	130910	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41950	500	2	1.21	242157150	5790	113.09	40800	42300	40800	53800	29050	41450	41823.34	11.90	0	644	41983	41716	41183	40916	40383	41850	41050	39	12375	500	30670	50	1	7843638	3290	22.86	0.61	12	0.07	1835.00	69019.00	61800	20220812	-32.12	38250	20230726	9.67	53800	-22.03	20230102	38250	9.67	20230726	61800	-32.12	20220812	38250	9.67	20230726	0.22	Y	267980	500	39 억		933049	N	N	679	N	00	N
118	20230810	120928	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41950	500	2	1.21	212874500	5092	99.45	40800	42300	40800	53800	29050	41450	41805.68	11.90	0	645	41983	41716	41183	40916	40383	41850	41050	39	12375	500	30670	50	1	7843638	3290	22.86	0.61	12	0.06	1835.00	69019.00	61800	20220812	-32.12	38250	20230726	9.67	53800	-22.03	20230102	38250	9.67	20230726	61800	-32.12	20220812	38250	9.67	20230726	0.22	Y	267980	500	39 억		933049	N	N	679	N	00	N
119	20230810	110929	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41950	500	2	1.21	140207750	3365	65.72	40800	42200	40800	53800	29050	41450	41666.49	11.90	0	1434	41983	41716	41183	40916	40383	41850	41050	39	12375	500	30670	50	1	7843638	3290	22.86	0.61	12	0.04	1835.00	69019.00	61800	20220812	-32.12	38250	20230726	9.67	53800	-22.03	20230102	38250	9.67	20230726	61800	-32.12	20220812	38250	9.67	20230726	0.22	Y	267980	500	39 억		933049	N	N	679	N	00	N
120	20230810	100923	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41600	150	2	0.36	71974600	1735	33.89	40800	41700	40800	53800	29050	41450	41483.92	11.90	0	844	41983	41716	41183	40916	40383	41850	41050	39	12375	500	30670	50	1	7843638	3263	22.67	0.60	12	0.02	1835.00	69019.00	61800	20220812	-32.69	38250	20230726	8.76	53800	-22.68	20230102	38250	8.76	20230726	61800	-32.69	20220812	38250	8.76	20230726	0.22	Y	267980	500	39 억		933049	N	N	679	N	00	N
121	20230810	090933	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41650	200	2	0.48	11559950	281	5.49	40800	41650	40800	53800	29050	41450	41138.61	11.90	0	-42	41983	41716	41183	40916	40383	41850	41050	39	12375	500	30670	50	1	7843638	3267	22.70	0.60	12	0.00	1835.00	69019.00	61800	20220812	-32.61	38250	20230726	8.89	53800	-22.58	20230102	38250	8.89	20230726	61800	-32.61	20220812	38250	8.89	20230726	0.22	Y	267980	500	39 억		933049	N	N	679	N	00	N
122	20230809	160920	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41450	200	2	0.48	210077050	5120	92.09	41250	41450	40650	53600	28900	41250	41030.67	11.91	0	-1310	42816	42032	41466	40682	40116	41750	40400	39	12350	500	30520	50	1	7843638	3251	22.59	0.60	12	0.07	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	0.23	Y	267980	500	39 억		934061	N	N	679	N	00	N
123	20230809	150908	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41000	-250	5	-0.61	195905050	4777	85.92	41250	41300	40650	53600	28900	41250	41010.06	11.91	0	-1307	42816	42032	41466	40682	40116	41750	40400	39	12350	500	30520	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	0.23	Y	267980	500	39 억		934061	N	N	1145	N	00	N
124	20230809	140906	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41200	-50	5	-0.12	148607100	3627	65.23	41250	41300	40650	53600	28900	41250	40972.46	11.91	0	-567	42816	42032	41466	40682	40116	41750	40400	39	12350	500	30520	50	1	7843638	3232	22.45	0.60	12	0.05	1835.00	69019.00	61800	20220812	-33.33	38250	20230726	7.71	53800	-23.42	20230102	38250	7.71	20230726	61800	-33.33	20220812	38250	7.71	20230726	0.23	Y	267980	500	39 억		934061	N	N	1145	N	00	N
125	20230809	130928	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41150	-100	5	-0.24	123526450	3018	54.28	41250	41300	40650	53600	28900	41250	40929.90	11.91	0	-209	42816	42032	41466	40682	40116	41750	40400	39	12350	500	30520	50	1	7843638	3228	22.43	0.60	12	0.04	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	0.23	Y	267980	500	39 억		934061	N	N	1145	N	00	N
126	20230809	120925	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41050	-200	5	-0.48	101456650	2481	44.62	41250	41300	40650	53600	28900	41250	40893.45	11.91	0	19	42816	42032	41466	40682	40116	41750	40400	39	12350	500	30520	50	1	7843638	3220	22.37	0.59	12	0.03	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	0.23	Y	267980	500	39 억		934061	N	N	1145	N	00	N
127	20230809	110918	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41000	-250	5	-0.61	84101550	2059	37.03	41250	41300	40650	53600	28900	41250	40845.82	11.91	0	206	42816	42032	41466	40682	40116	41750	40400	39	12350	500	30520	50	1	7843638	3216	22.34	0.59	12	0.03	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	0.23	Y	267980	500	39 억		934061	N	N	1145	N	00	N
128	20230809	100906	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41100	-150	5	-0.36	68455300	1678	30.18	41250	41300	40650	53600	28900	41250	40795.77	11.91	0	371	42816	42032	41466	40682	40116	41750	40400	39	12350	500	30520	50	1	7843638	3224	22.40	0.60	12	0.02	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	0.23	Y	267980	500	39 억		934061	N	N	1145	N	00	N
129	20230809	090911	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	40850	-400	5	-0.97	3398600	83	1.49	41250	41300	40850	53600	28900	41250	40946.99	11.91	0	17	42816	42032	41466	40682	40116	41750	40400	39	12350	500	30520	50	1	7843638	3204	22.26	0.59	12	0.00	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	0.23	Y	267980	500	39 억		934061	N	N	1145	N	00	N
130	20230808	160928	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41250	-500	5	-1.20	217657600	5258	71.90	42150	42250	40900	54200	29250	41750	41395.51	11.93	30	-1818	42383	42066	41583	41266	40783	42225	41425	39	12475	500	30890	50	1	7843638	3236	22.48	0.60	12	0.07	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	0.23	Y	267980	500	39 억		935948	N	N	889	N	00	N
131	20230808	150916	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	40950	-800	5	-1.92	210472550	5083	69.51	42150	42250	40950	54200	29250	41750	41407.15	11.93	30	-1883	42383	42066	41583	41266	40783	42225	41425	39	12475	500	30890	50	1	7843638	3212	22.32	0.59	12	0.06	1835.00	69019.00	61800	20220812	-33.74	38250	20230726	7.06	53800	-23.88	20230102	38250	7.06	20230726	61800	-33.74	20220812	38250	7.06	20230726	0.23	Y	267980	500	39 억		935948	N	N	1850	N	00	N
132	20230808	140914	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41150	-600	5	-1.44	177965000	4292	58.69	42150	42250	41050	54200	29250	41750	41464.35	11.93	30	-1557	42383	42066	41583	41266	40783	42225	41425	39	12475	500	30890	50	1	7843638	3228	22.43	0.60	12	0.05	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	0.23	Y	267980	500	39 억		935948	N	N	1850	N	00	N
133	20230808	130904	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41250	-500	5	-1.20	158630600	3824	52.29	42150	42250	41050	54200	29250	41750	41482.90	11.93	30	-1378	42383	42066	41583	41266	40783	42225	41425	39	12475	500	30890	50	1	7843638	3236	22.48	0.60	12	0.05	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	0.23	Y	267980	500	39 억		935948	N	N	1850	N	00	N
134	20230808	120911	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41250	-500	5	-1.20	143634450	3461	47.33	42150	42250	41050	54200	29250	41750	41500.85	11.93	30	-1227	42383	42066	41583	41266	40783	42225	41425	39	12475	500	30890	50	1	7843638	3236	22.48	0.60	12	0.04	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	0.23	Y	267980	500	39 억		935948	N	N	1850	N	00	N
135	20230808	110900	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41150	-600	5	-1.44	123731900	2978	40.72	42150	42250	41050	54200	29250	41750	41548.66	11.93	30	-1088	42383	42066	41583	41266	40783	42225	41425	39	12475	500	30890	50	1	7843638	3228	22.43	0.60	12	0.04	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	0.23	Y	267980	500	39 억		935948	N	N	1850	N	00	N
136	20230808	100913	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41400	-350	5	-0.84	77332750	1851	25.31	42150	42250	41400	54200	29250	41750	41778.90	11.93	30	-676	42383	42066	41583	41266	40783	42225	41425	39	12475	500	30890	50	1	7843638	3247	22.56	0.60	12	0.02	1835.00	69019.00	61800	20220812	-33.01	38250	20230726	8.24	53800	-23.05	20230102	38250	8.24	20230726	61800	-33.01	20220812	38250	8.24	20230726	0.23	Y	267980	500	39 억		935948	N	N	1850	N	00	N
137	20230808	090917	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41750	0	3	0.00	13833400	329	4.50	42150	42250	41700	54200	29250	41750	42046.81	11.93	30	-102	42383	42066	41583	41266	40783	42225	41425	39	12475	500	30890	50	1	7843638	3275	22.75	0.60	12	0.00	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	0.23	Y	267980	500	39 억		935948	N	N	1850	N	00	N
138	20230807	160908	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41750	650	2	1.58	301789400	7252	143.58	41150	41900	41100	53400	28800	41100	41614.63	11.91	30	1370	41966	41532	41216	40782	40466	41375	40625	39	12300	500	30410	50	1	7843638	3275	22.75	0.60	12	0.09	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	0.24	Y	267980	500	39 억		934324	N	N	1850	N	00	N
139	20230807	150908	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41650	550	2	1.34	283568300	6816	134.94	41150	41900	41100	53400	28800	41100	41603.33	11.91	30	1389	41966	41532	41216	40782	40466	41375	40625	39	12300	500	30410	50	1	7843638	3267	22.70	0.60	12	0.09	1835.00	69019.00	61800	20220812	-32.61	38250	20230726	8.89	53800	-22.58	20230102	38250	8.89	20230726	61800	-32.61	20220812	38250	8.89	20230726	0.24	Y	267980	500	39 억		934324	N	N	2319	N	00	N
140	20230807	140913	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41800	700	2	1.70	213848800	5141	101.78	41150	41900	41100	53400	28800	41100	41596.73	11.91	30	1480	41966	41532	41216	40782	40466	41375	40625	39	12300	500	30410	50	1	7843638	3279	22.78	0.61	12	0.07	1835.00	69019.00	61800	20220812	-32.36	38250	20230726	9.28	53800	-22.30	20230102	38250	9.28	20230726	61800	-32.36	20220812	38250	9.28	20230726	0.24	Y	267980	500	39 억		934324	N	N	2319	N	00	N
141	20230807	130903	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41800	700	2	1.70	185840050	4471	88.52	41150	41900	41100	53400	28800	41100	41565.66	11.91	30	1621	41966	41532	41216	40782	40466	41375	40625	39	12300	500	30410	50	1	7843638	3279	22.78	0.61	12	0.06	1835.00	69019.00	61800	20220812	-32.36	38250	20230726	9.28	53800	-22.30	20230102	38250	9.28	20230726	61800	-32.36	20220812	38250	9.28	20230726	0.24	Y	267980	500	39 억		934324	N	N	2319	N	00	N
142	20230807	120903	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41700	600	2	1.46	147797250	3561	70.50	41150	41900	41100	53400	28800	41100	41504.42	11.91	30	1690	41966	41532	41216	40782	40466	41375	40625	39	12300	500	30410	50	1	7843638	3271	22.72	0.60	12	0.05	1835.00	69019.00	61800	20220812	-32.52	38250	20230726	9.02	53800	-22.49	20230102	38250	9.02	20230726	61800	-32.52	20220812	38250	9.02	20230726	0.24	Y	267980	500	39 억		934324	N	N	2319	N	00	N
143	20230807	110855	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41650	550	2	1.34	101711950	2455	48.60	41150	41900	41100	53400	28800	41100	41430.53	11.91	30	1130	41966	41532	41216	40782	40466	41375	40625	39	12300	500	30410	50	1	7843638	3267	22.70	0.60	12	0.03	1835.00	69019.00	61800	20220812	-32.61	38250	20230726	8.89	53800	-22.58	20230102	38250	8.89	20230726	61800	-32.61	20220812	38250	8.89	20230726	0.24	Y	267980	500	39 억		934324	N	N	2319	N	00	N
144	20230807	100907	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41550	450	2	1.09	69215050	1675	33.16	41150	41600	41100	53400	28800	41100	41322.42	11.91	30	729	41966	41532	41216	40782	40466	41375	40625	39	12300	500	30410	50	1	7843638	3259	22.64	0.60	12	0.02	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	0.24	Y	267980	500	39 억		934324	N	N	2319	N	00	N
145	20230807	090904	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41350	250	2	0.61	6632200	161	3.19	41150	41450	41150	53400	28800	41100	41193.79	11.91	30	28	41966	41532	41216	40782	40466	41375	40625	39	12300	500	30410	50	1	7843638	3243	22.53	0.60	12	0.00	1835.00	69019.00	61800	20220812	-33.09	38250	20230726	8.10	53800	-23.14	20230102	38250	8.10	20230726	61800	-33.09	20220812	38250	8.10	20230726	0.24	Y	267980	500	39 억		934324	N	N	2319	N	00	N
146	20230804	160858	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41100	-200	5	-0.48	207480200	5050	83.65	41600	41650	40900	53600	28950	41300	41085.19	11.89	0	1304	42366	41832	41216	40682	40066	42100	40950	39	12325	500	30560	50	1	7843638	3224	22.40	0.60	12	0.06	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	0.23	Y	267980	500	39 억		932767	N	N	2319	N	00	N
147	20230804	150857	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41100	-200	5	-0.48	199509950	4856	80.44	41600	41650	40900	53600	28950	41300	41085.25	11.89	0	1417	42366	41832	41216	40682	40066	42100	40950	39	12325	500	30560	50	1	7843638	3224	22.40	0.60	12	0.06	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	0.23	Y	267980	500	39 억		932767	N	N	965	N	00	N
148	20230804	140910	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41100	-200	5	-0.48	168248000	4095	67.83	41600	41650	40900	53600	28950	41300	41086.20	11.89	0	1271	42366	41832	41216	40682	40066	42100	40950	39	12325	500	30560	50	1	7843638	3224	22.40	0.60	12	0.05	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	0.23	Y	267980	500	39 억		932767	N	N	965	N	00	N
149	20230804	130854	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41150	-150	5	-0.36	139024050	3384	56.05	41600	41650	40900	53600	28950	41300	41082.76	11.89	0	1022	42366	41832	41216	40682	40066	42100	40950	39	12325	500	30560	50	1	7843638	3228	22.43	0.60	12	0.04	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	0.23	Y	267980	500	39 억		932767	N	N	965	N	00	N
150	20230804	120851	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41200	-100	5	-0.24	128583250	3130	51.85	41600	41650	40900	53600	28950	41300	41080.91	11.89	0	966	42366	41832	41216	40682	40066	42100	40950	39	12325	500	30560	50	1	7843638	3232	22.45	0.60	12	0.04	1835.00	69019.00	61800	20220812	-33.33	38250	20230726	7.71	53800	-23.42	20230102	38250	7.71	20230726	61800	-33.33	20220812	38250	7.71	20230726	0.23	Y	267980	500	39 억		932767	N	N	965	N	00	N
151	20230804	110902	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41100	-200	5	-0.48	110110500	2680	44.39	41600	41650	40900	53600	28950	41300	41086.01	11.89	0	1049	42366	41832	41216	40682	40066	42100	40950	39	12325	500	30560	50	1	7843638	3224	22.40	0.60	12	0.03	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	0.23	Y	267980	500	39 억		932767	N	N	965	N	00	N
152	20230804	100846	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41250	-50	5	-0.12	75218650	1831	30.33	41600	41650	40900	53600	28950	41300	41080.64	11.89	0	572	42366	41832	41216	40682	40066	42100	40950	39	12325	500	30560	50	1	7843638	3236	22.48	0.60	12	0.02	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	0.23	Y	267980	500	39 억		932767	N	N	965	N	00	N
153	20230804	090847	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	40950	-350	5	-0.85	17844700	435	7.21	41600	41650	40900	53600	28950	41300	41022.30	11.89	0	136	42366	41832	41216	40682	40066	42100	40950	39	12325	500	30560	50	1	7843638	3212	22.32	0.59	12	0.01	1835.00	69019.00	61800	20220812	-33.74	38250	20230726	7.06	53800	-23.88	20230102	38250	7.06	20230726	61800	-33.74	20220812	38250	7.06	20230726	0.23	Y	267980	500	39 억		932767	N	N	965	N	00	N
154	20230803	160849	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41300	0	3	0.00	248830700	6017	71.96	41000	41750	40600	53600	28950	41300	41354.82	11.90	0	-869	41966	41632	41116	40782	40266	41375	40525	39	12325	500	30560	50	1	7843638	3239	22.51	0.60	12	0.08	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	0.24	Y	267980	500	39 억		933218	N	N	965	N	00	N
155	20230803	150856	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41650	350	2	0.85	238596000	5770	69.00	41000	41750	40600	53600	28950	41300	41351.13	11.90	0	-820	41966	41632	41116	40782	40266	41375	40525	39	12325	500	30560	50	1	7843638	3267	22.70	0.60	12	0.07	1835.00	69019.00	61800	20220812	-32.61	38250	20230726	8.89	53800	-22.58	20230102	38250	8.89	20230726	61800	-32.61	20220812	38250	8.89	20230726	0.24	Y	267980	500	39 억		933218	N	N	3257	N	00	N
156	20230803	140848	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41450	150	2	0.36	175503350	4255	50.88	41000	41650	40600	53600	28950	41300	41246.38	11.90	0	-324	41966	41632	41116	40782	40266	41375	40525	39	12325	500	30560	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	0.24	Y	267980	500	39 억		933218	N	N	3257	N	00	N
157	20230803	130850	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41450	150	2	0.36	151832950	3685	44.07	41000	41550	40600	53600	28950	41300	41202.97	11.90	0	-299	41966	41632	41116	40782	40266	41375	40525	39	12325	500	30560	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	0.24	Y	267980	500	39 억		933218	N	N	3257	N	00	N
158	20230803	120854	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41300	0	3	0.00	124858600	3033	36.27	41000	41550	40600	53600	28950	41300	41166.70	11.90	0	-169	41966	41632	41116	40782	40266	41375	40525	39	12325	500	30560	50	1	7843638	3239	22.51	0.60	12	0.04	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	0.24	Y	267980	500	39 억		933218	N	N	3257	N	00	N
159	20230803	110843	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41350	50	2	0.12	103838850	2523	30.17	41000	41550	40600	53600	28950	41300	41156.90	11.90	0	-125	41966	41632	41116	40782	40266	41375	40525	39	12325	500	30560	50	1	7843638	3243	22.53	0.60	12	0.03	1835.00	69019.00	61800	20220812	-33.09	38250	20230726	8.10	53800	-23.14	20230102	38250	8.10	20230726	61800	-33.09	20220812	38250	8.10	20230726	0.24	Y	267980	500	39 억		933218	N	N	3257	N	00	N
160	20230803	100842	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41350	50	2	0.12	55243100	1347	16.11	41000	41450	40600	53600	28950	41300	41011.95	11.90	0	-142	41966	41632	41116	40782	40266	41375	40525	39	12325	500	30560	50	1	7843638	3243	22.53	0.60	12	0.02	1835.00	69019.00	61800	20220812	-33.09	38250	20230726	8.10	53800	-23.14	20230102	38250	8.10	20230726	61800	-33.09	20220812	38250	8.10	20230726	0.24	Y	267980	500	39 억		933218	N	N	3257	N	00	N
161	20230803	090843	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	40650	-650	5	-1.57	12062200	296	3.54	41000	41050	40600	53600	28950	41300	40750.68	11.90	0	-61	41966	41632	41116	40782	40266	41375	40525	39	12325	500	30560	50	1	7843638	3188	22.15	0.59	12	0.00	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	0.24	Y	267980	500	39 억		933218	N	N	3257	N	00	N
162	20230802	160849	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41300	200	2	0.49	342222400	8362	87.10	41450	41450	40600	53400	28800	41100	40925.86	11.87	0	1189	42833	41966	41133	40266	39433	42400	40700	39	12300	500	30410	50	1	7843638	3239	22.51	0.60	12	0.11	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	0.23	Y	267980	500	39 억		931057	N	N	3257	N	00	N
163	20230802	150900	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	40800	-300	5	-0.73	316533200	7737	80.59	41450	41450	40600	53400	28800	41100	40911.62	11.87	0	1276	42833	41966	41133	40266	39433	42400	40700	39	12300	500	30410	50	1	7843638	3200	22.23	0.59	12	0.10	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	0.23	Y	267980	500	39 억		931057	N	N	3538	N	00	N
164	20230802	140849	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	40750	-350	5	-0.85	260288800	6354	66.18	41450	41450	40700	53400	28800	41100	40964.56	11.87	0	1416	42833	41966	41133	40266	39433	42400	40700	39	12300	500	30410	50	1	7843638	3196	22.21	0.59	12	0.08	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	0.23	Y	267980	500	39 억		931057	N	N	3538	N	00	N
165	20230802	130844	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	40750	-350	5	-0.85	225485200	5500	57.29	41450	41450	40700	53400	28800	41100	40997.31	11.87	0	1793	42833	41966	41133	40266	39433	42400	40700	39	12300	500	30410	50	1	7843638	3196	22.21	0.59	12	0.07	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	0.23	Y	267980	500	39 억		931057	N	N	3538	N	00	N
166	20230802	120839	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	40850	-250	5	-0.61	185391050	4516	47.04	41450	41450	40800	53400	28800	41100	41052.05	11.87	0	1676	42833	41966	41133	40266	39433	42400	40700	39	12300	500	30410	50	1	7843638	3204	22.26	0.59	12	0.06	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	0.23	Y	267980	500	39 억		931057	N	N	3538	N	00	N
167	20230802	110841	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41050	-50	5	-0.12	136247700	3315	34.53	41450	41450	40900	53400	28800	41100	41100.36	11.87	0	1694	42833	41966	41133	40266	39433	42400	40700	39	12300	500	30410	50	1	7843638	3220	22.37	0.59	12	0.04	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	0.23	Y	267980	500	39 억		931057	N	N	3538	N	00	N
168	20230802	100843	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41100	0	3	0.00	83976300	2044	21.29	41450	41450	40900	53400	28800	41100	41084.30	11.87	0	1262	42833	41966	41133	40266	39433	42400	40700	39	12300	500	30410	50	1	7843638	3224	22.40	0.60	12	0.03	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	0.23	Y	267980	500	39 억		931057	N	N	3538	N	00	N
169	20230802	090841	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41400	300	2	0.73	10110700	245	2.55	41450	41450	41000	53400	28800	41100	41268.16	11.87	0	120	42833	41966	41133	40266	39433	42400	40700	39	12300	500	30410	50	1	7843638	3247	22.56	0.60	12	0.00	1835.00	69019.00	61800	20220812	-33.01	38250	20230726	8.24	53800	-23.05	20230102	38250	8.24	20230726	61800	-33.01	20220812	38250	8.24	20230726	0.23	Y	267980	500	39 억		931057	N	N	3538	N	00	N
170	20230801	160841	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41100	300	2	0.74	395397050	9597	158.52	40400	42000	40300	53000	28600	40800	41200.07	11.83	0	2616	42033	41416	40933	40316	39833	41175	40075	39	12200	500	30190	50	1	7843638	3224	22.40	0.60	12	0.12	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	0.23	Y	267980	500	39 억		928038	N	N	3538	N	00	N
171	20230801	150837	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41300	500	2	1.23	374048400	9080	149.98	40400	42000	40300	53000	28600	40800	41194.76	11.83	0	2523	42033	41416	40933	40316	39833	41175	40075	39	12200	500	30190	50	1	7843638	3239	22.51	0.60	12	0.12	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	0.23	Y	267980	500	39 억		928038	N	N	2145	N	00	N
172	20230801	140853	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	40900	100	2	0.25	325046550	7892	130.36	40400	42000	40300	53000	28600	40800	41186.84	11.83	0	1802	42033	41416	40933	40316	39833	41175	40075	39	12200	500	30190	50	1	7843638	3208	22.29	0.59	12	0.10	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	0.23	Y	267980	500	39 억		928038	N	N	2145	N	00	N
173	20230801	130834	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41200	400	2	0.98	260456300	6323	104.44	40400	42000	40300	53000	28600	40800	41191.89	11.83	0	1579	42033	41416	40933	40316	39833	41175	40075	39	12200	500	30190	50	1	7843638	3232	22.45	0.60	12	0.08	1835.00	69019.00	61800	20220812	-33.33	38250	20230726	7.71	53800	-23.42	20230102	38250	7.71	20230726	61800	-33.33	20220812	38250	7.71	20230726	0.23	Y	267980	500	39 억		928038	N	N	2145	N	00	N
174	20230801	120835	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41150	350	2	0.86	219267050	5325	87.96	40400	42000	40300	53000	28600	40800	41176.91	11.83	0	1541	42033	41416	40933	40316	39833	41175	40075	39	12200	500	30190	50	1	7843638	3228	22.43	0.60	12	0.07	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	0.23	Y	267980	500	39 억		928038	N	N	2145	N	00	N
175	20230801	110831	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41300	500	2	1.23	175657700	4270	70.53	40400	42000	40300	53000	28600	40800	41137.63	11.83	0	1758	42033	41416	40933	40316	39833	41175	40075	39	12200	500	30190	50	1	7843638	3239	22.51	0.60	12	0.05	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	0.23	Y	267980	500	39 억		928038	N	N	2145	N	00	N
176	20230801	100836	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	41350	550	2	1.35	77925200	1907	31.50	40400	41350	40300	53000	28600	40800	40862.72	11.83	0	1000	42033	41416	40933	40316	39833	41175	40075	39	12200	500	30190	50	1	7843638	3243	22.53	0.60	12	0.02	1835.00	69019.00	61800	20220812	-33.09	38250	20230726	8.10	53800	-23.14	20230102	38250	8.10	20230726	61800	-33.09	20220812	38250	8.10	20230726	0.23	Y	267980	500	39 억		928038	N	N	2145	N	00	N
177	20230801	090829	55	50.00	KSQ150		음식.담배	N	N	N	Y	50	N	40750	-50	5	-0.12	23504050	579	9.56	40400	41150	40300	53000	28600	40800	40594.21	11.83	0	200	42033	41416	40933	40316	39833	41175	40075	39	12200	500	30190	50	1	7843638	3196	22.21	0.59	12	0.01	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	0.23	Y	267980	500	39 억		928038	N	N	2145	N	00	N