KissMeData/267980/price/prices-20240301.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	20240329	161037	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40300	-550	5	-1.35	217164550	5376	110.39	40850	40950	40200	53100	28600	40850	40395.19	13.35	0	-1025	41250	41050	40750	40550	40250	41150	40650	39	12250	500	29410	50	1	7843638	3161	5.75	0.54	12	0.07	7013.00	74468.00	51400	20230405	-21.60	38250	20230726	5.36	42450	-5.06	20240220	39600	1.77	20240319	51400	-21.60	20230405	38250	5.36	20230726	0.57	N	267980	500	39 억		1047385	N	N	20	N	00	N
3	20240329	151040	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40400	-450	5	-1.10	201398700	4985	102.36	40850	40950	40200	53100	28600	40850	40400.94	13.35	0	-690	41250	41050	40750	40550	40250	41150	40650	39	12250	500	29410	50	1	7843638	3169	5.76	0.54	12	0.06	7013.00	74468.00	51400	20230405	-21.40	38250	20230726	5.62	42450	-4.83	20240220	39600	2.02	20240319	51400	-21.40	20230405	38250	5.62	20230726	0.57	N	267980	500	39 억		1047385	N	N	5	N	00	N
4	20240329	141035	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40250	-600	5	-1.47	191235200	4733	97.19	40850	40950	40200	53100	28600	40850	40404.65	13.35	0	-606	41250	41050	40750	40550	40250	41150	40650	39	12250	500	29410	50	1	7843638	3157	5.74	0.54	12	0.06	7013.00	74468.00	51400	20230405	-21.69	38250	20230726	5.23	42450	-5.18	20240220	39600	1.64	20240319	51400	-21.69	20230405	38250	5.23	20230726	0.57	N	267980	500	39 억		1047385	N	N	5	N	00	N
5	20240329	131020	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40350	-500	5	-1.22	140626900	3477	71.40	40850	40950	40250	53100	28600	40850	40444.90	13.35	0	-464	41250	41050	40750	40550	40250	41150	40650	39	12250	500	29410	50	1	7843638	3165	5.75	0.54	12	0.04	7013.00	74468.00	51400	20230405	-21.50	38250	20230726	5.49	42450	-4.95	20240220	39600	1.89	20240319	51400	-21.50	20230405	38250	5.49	20230726	0.57	N	267980	500	39 억		1047385	N	N	5	N	00	N
6	20240329	121029	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40350	-500	5	-1.22	132593750	3278	67.31	40850	40950	40250	53100	28600	40850	40449.59	13.35	0	-400	41250	41050	40750	40550	40250	41150	40650	39	12250	500	29410	50	1	7843638	3165	5.75	0.54	12	0.04	7013.00	74468.00	51400	20230405	-21.50	38250	20230726	5.49	42450	-4.95	20240220	39600	1.89	20240319	51400	-21.50	20230405	38250	5.49	20230726	0.57	N	267980	500	39 억		1047385	N	N	5	N	00	N
7	20240329	111018	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40500	-350	5	-0.86	50484350	1245	25.56	40850	40950	40450	53100	28600	40850	40549.68	13.35	0	-201	41250	41050	40750	40550	40250	41150	40650	39	12250	500	29410	50	1	7843638	3177	5.77	0.54	12	0.02	7013.00	74468.00	51400	20230405	-21.21	38250	20230726	5.88	42450	-4.59	20240220	39600	2.27	20240319	51400	-21.21	20230405	38250	5.88	20230726	0.57	N	267980	500	39 억		1047385	N	N	5	N	00	N
8	20240329	101018	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40550	-300	5	-0.73	27721250	683	14.02	40850	40950	40450	53100	28600	40850	40587.48	13.35	0	-104	41250	41050	40750	40550	40250	41150	40650	39	12250	500	29410	50	1	7843638	3181	5.78	0.54	12	0.01	7013.00	74468.00	51400	20230405	-21.11	38250	20230726	6.01	42450	-4.48	20240220	39600	2.40	20240319	51400	-21.11	20230405	38250	6.01	20230726	0.57	N	267980	500	39 억		1047385	N	N	5	N	00	N
9	20240329	091018	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40700	-150	5	-0.37	6676050	164	3.37	40850	40950	40500	53100	28600	40850	40707.62	13.35	0	-16	41250	41050	40750	40550	40250	41150	40650	39	12250	500	29410	50	1	7843638	3192	5.80	0.55	12	0.00	7013.00	74468.00	51400	20230405	-20.82	38250	20230726	6.41	42450	-4.12	20240220	39600	2.78	20240319	51400	-20.82	20230405	38250	6.41	20230726	0.57	N	267980	500	39 억		1047385	N	N	5	N	00	N
10	20240328	161025	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40850	-50	5	-0.12	197984900	4870	60.87	40800	40950	40450	53100	28650	40900	40653.46	13.37	0	-628	41300	41100	40750	40550	40200	41200	40650	39	12200	500	29440	50	1	7843638	3204	5.82	0.55	12	0.06	7013.00	74468.00	51400	20230405	-20.53	38250	20230726	6.80	42450	-3.77	20240220	39600	3.16	20240319	51400	-20.53	20230405	38250	6.80	20230726	0.56	N	267980	500	39 억		1048477	N	N	5	N	00	N
11	20240328	151025	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40600	-300	5	-0.73	184525000	4540	56.74	40800	40950	40450	53100	28650	40900	40644.27	13.37	0	-644	41300	41100	40750	40550	40200	41200	40650	39	12200	500	29440	50	1	7843638	3185	5.79	0.55	12	0.06	7013.00	74468.00	51400	20230405	-21.01	38250	20230726	6.14	42450	-4.36	20240220	39600	2.53	20240319	51400	-21.01	20230405	38250	6.14	20230726	0.56	N	267980	500	39 억		1048477	N	N	2	N	00	N
12	20240328	141013	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40500	-400	5	-0.98	141999300	3492	43.64	40800	40950	40500	53100	28650	40900	40664.18	13.37	0	-221	41300	41100	40750	40550	40200	41200	40650	39	12200	500	29440	50	1	7843638	3177	5.77	0.54	12	0.04	7013.00	74468.00	51400	20230405	-21.21	38250	20230726	5.88	42450	-4.59	20240220	39600	2.27	20240319	51400	-21.21	20230405	38250	5.88	20230726	0.56	N	267980	500	39 억		1048477	N	N	2	N	00	N
13	20240328	131013	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40500	-400	5	-0.98	119258950	2931	36.63	40800	40950	40500	53100	28650	40900	40688.83	13.37	0	-58	41300	41100	40750	40550	40200	41200	40650	39	12200	500	29440	50	1	7843638	3177	5.77	0.54	12	0.04	7013.00	74468.00	51400	20230405	-21.21	38250	20230726	5.88	42450	-4.59	20240220	39600	2.27	20240319	51400	-21.21	20230405	38250	5.88	20230726	0.56	N	267980	500	39 억		1048477	N	N	2	N	00	N
14	20240328	121017	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40700	-200	5	-0.49	83873150	2059	25.73	40800	40950	40600	53100	28650	40900	40734.90	13.37	0	176	41300	41100	40750	40550	40200	41200	40650	39	12200	500	29440	50	1	7843638	3192	5.80	0.55	12	0.03	7013.00	74468.00	51400	20230405	-20.82	38250	20230726	6.41	42450	-4.12	20240220	39600	2.78	20240319	51400	-20.82	20230405	38250	6.41	20230726	0.56	N	267980	500	39 억		1048477	N	N	2	N	00	N
15	20240328	111020	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40600	-300	5	-0.73	64655850	1586	19.82	40800	40950	40600	53100	28650	40900	40766.61	13.37	0	322	41300	41100	40750	40550	40200	41200	40650	39	12200	500	29440	50	1	7843638	3185	5.79	0.55	12	0.02	7013.00	74468.00	51400	20230405	-21.01	38250	20230726	6.14	42450	-4.36	20240220	39600	2.53	20240319	51400	-21.01	20230405	38250	6.14	20230726	0.56	N	267980	500	39 억		1048477	N	N	2	N	00	N
16	20240328	101033	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40800	-100	5	-0.24	43093350	1056	13.20	40800	40950	40700	53100	28650	40900	40808.10	13.37	0	508	41300	41100	40750	40550	40200	41200	40650	39	12200	500	29440	50	1	7843638	3200	5.82	0.55	12	0.01	7013.00	74468.00	51400	20230405	-20.62	38250	20230726	6.67	42450	-3.89	20240220	39600	3.03	20240319	51400	-20.62	20230405	38250	6.67	20230726	0.56	N	267980	500	39 억		1048477	N	N	2	N	00	N
17	20240328	091034	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40800	-100	5	-0.24	16971950	416	5.20	40800	40950	40700	53100	28650	40900	40797.96	13.37	0	238	41300	41100	40750	40550	40200	41200	40650	39	12200	500	29440	50	1	7843638	3200	5.82	0.55	12	0.01	7013.00	74468.00	51400	20230405	-20.62	38250	20230726	6.67	42450	-3.89	20240220	39600	3.03	20240319	51400	-20.62	20230405	38250	6.67	20230726	0.56	N	267980	500	39 억		1048477	N	N	2	N	00	N
18	20240327	161029	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40900	500	2	1.24	325485050	7993	122.93	40400	40950	40400	52500	28300	40400	40720.95	13.33	0	963	40800	40600	40250	40050	39700	40700	40150	39	12100	500	29080	50	1	7843638	3208	5.83	0.55	12	0.10	7013.00	74468.00	51400	20230405	-20.43	38250	20230726	6.93	42450	-3.65	20240220	39600	3.28	20240319	51400	-20.43	20230405	38250	6.93	20230726	0.56	N	267980	500	39 억		1045244	N	N	2	N	00	N
19	20240327	151030	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40850	450	2	1.11	309226450	7595	116.81	40400	40950	40400	52500	28300	40400	40714.48	13.33	0	775	40800	40600	40250	40050	39700	40700	40150	39	12100	500	29080	50	1	7843638	3204	5.82	0.55	12	0.10	7013.00	74468.00	51400	20230405	-20.53	38250	20230726	6.80	42450	-3.77	20240220	39600	3.16	20240319	51400	-20.53	20230405	38250	6.80	20230726	0.56	N	267980	500	39 억		1045244	N	N	25	N	00	N
20	20240327	141030	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40800	400	2	0.99	266907400	6558	100.86	40400	40950	40400	52500	28300	40400	40699.51	13.33	0	684	40800	40600	40250	40050	39700	40700	40150	39	12100	500	29080	50	1	7843638	3200	5.82	0.55	12	0.08	7013.00	74468.00	51400	20230405	-20.62	38250	20230726	6.67	42450	-3.89	20240220	39600	3.03	20240319	51400	-20.62	20230405	38250	6.67	20230726	0.56	N	267980	500	39 억		1045244	N	N	25	N	00	N
21	20240327	131028	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40700	300	2	0.74	181708800	4473	68.79	40400	40900	40400	52500	28300	40400	40623.47	13.33	0	1089	40800	40600	40250	40050	39700	40700	40150	39	12100	500	29080	50	1	7843638	3192	5.80	0.55	12	0.06	7013.00	74468.00	51400	20230405	-20.82	38250	20230726	6.41	42450	-4.12	20240220	39600	2.78	20240319	51400	-20.82	20230405	38250	6.41	20230726	0.56	N	267980	500	39 억		1045244	N	N	25	N	00	N
22	20240327	121027	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40550	150	2	0.37	156333850	3849	59.20	40400	40900	40400	52500	28300	40400	40616.74	13.33	0	746	40800	40600	40250	40050	39700	40700	40150	39	12100	500	29080	50	1	7843638	3181	5.78	0.54	12	0.05	7013.00	74468.00	51400	20230405	-21.11	38250	20230726	6.01	42450	-4.48	20240220	39600	2.40	20240319	51400	-21.11	20230405	38250	6.01	20230726	0.56	N	267980	500	39 억		1045244	N	N	25	N	00	N
23	20240327	111028	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40450	50	2	0.12	141955750	3494	53.74	40400	40900	40400	52500	28300	40400	40628.43	13.33	0	555	40800	40600	40250	40050	39700	40700	40150	39	12100	500	29080	50	1	7843638	3173	5.77	0.54	12	0.04	7013.00	74468.00	51400	20230405	-21.30	38250	20230726	5.75	42450	-4.71	20240220	39600	2.15	20240319	51400	-21.30	20230405	38250	5.75	20230726	0.56	N	267980	500	39 억		1045244	N	N	25	N	00	N
24	20240327	101024	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40550	150	2	0.37	63002800	1554	23.90	40400	40750	40400	52500	28300	40400	40542.34	13.33	0	531	40800	40600	40250	40050	39700	40700	40150	39	12100	500	29080	50	1	7843638	3181	5.78	0.54	12	0.02	7013.00	74468.00	51400	20230405	-21.11	38250	20230726	6.01	42450	-4.48	20240220	39600	2.40	20240319	51400	-21.11	20230405	38250	6.01	20230726	0.56	N	267980	500	39 억		1045244	N	N	25	N	00	N
25	20240327	091031	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40600	200	2	0.50	22477100	554	8.52	40400	40750	40400	52500	28300	40400	40572.38	13.33	0	398	40800	40600	40250	40050	39700	40700	40150	39	12100	500	29080	50	1	7843638	3185	5.79	0.55	12	0.01	7013.00	74468.00	51400	20230405	-21.01	38250	20230726	6.14	42450	-4.36	20240220	39600	2.53	20240319	51400	-21.01	20230405	38250	6.14	20230726	0.56	N	267980	500	39 억		1045244	N	N	25	N	00	N
26	20240326	160923	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40400	300	2	0.75	261458000	6487	202.53	39900	40450	39900	52100	28100	40100	40304.87	13.33	0	394	40500	40300	40200	40000	39900	40250	39950	39	12000	500	28870	50	1	7843638	3169	22.02	0.59	12	0.08	1835.00	69019.00	51400	20230405	-21.40	38250	20230726	5.62	42450	-4.83	20240220	39600	2.02	20240319	51400	-21.40	20230405	38250	5.62	20230726	0.57	N	267980	500	39 억		1045583	N	N	25	N	00	N
27	20240326	151016	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40350	250	2	0.62	254757350	6321	197.35	39900	40450	39900	52100	28100	40100	40303.33	13.33	0	483	40500	40300	40200	40000	39900	40250	39950	39	12000	500	28870	50	1	7843638	3165	21.99	0.58	12	0.08	1835.00	69019.00	51400	20230405	-21.50	38250	20230726	5.49	42450	-4.95	20240220	39600	1.89	20240319	51400	-21.50	20230405	38250	5.49	20230726	0.57	N	267980	500	39 억		1045583	N	N	0	N	00	N
28	20240326	141013	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40350	250	2	0.62	215345700	5345	166.87	39900	40450	39900	52100	28100	40100	40289.19	13.33	0	296	40500	40300	40200	40000	39900	40250	39950	39	12000	500	28870	50	1	7843638	3165	21.99	0.58	12	0.07	1835.00	69019.00	51400	20230405	-21.50	38250	20230726	5.49	42450	-4.95	20240220	39600	1.89	20240319	51400	-21.50	20230405	38250	5.49	20230726	0.57	N	267980	500	39 억		1045583	N	N	0	N	00	N
29	20240326	131009	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40300	200	2	0.50	206831150	5134	160.29	39900	40450	39900	52100	28100	40100	40286.55	13.33	0	326	40500	40300	40200	40000	39900	40250	39950	39	12000	500	28870	50	1	7843638	3161	21.96	0.58	12	0.07	1835.00	69019.00	51400	20230405	-21.60	38250	20230726	5.36	42450	-5.06	20240220	39600	1.77	20240319	51400	-21.60	20230405	38250	5.36	20230726	0.57	N	267980	500	39 억		1045583	N	N	0	N	00	N
30	20240326	121009	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40300	200	2	0.50	165741000	4116	128.50	39900	40450	39900	52100	28100	40100	40267.49	13.33	0	-10	40500	40300	40200	40000	39900	40250	39950	39	12000	500	28870	50	1	7843638	3161	21.96	0.58	12	0.05	1835.00	69019.00	51400	20230405	-21.60	38250	20230726	5.36	42450	-5.06	20240220	39600	1.77	20240319	51400	-21.60	20230405	38250	5.36	20230726	0.57	N	267980	500	39 억		1045583	N	N	0	N	00	N
31	20240326	111005	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40300	200	2	0.50	109987450	2733	85.33	39900	40450	39900	52100	28100	40100	40244.22	13.33	0	414	40500	40300	40200	40000	39900	40250	39950	39	12000	500	28870	50	1	7843638	3161	21.96	0.58	12	0.03	1835.00	69019.00	51400	20230405	-21.60	38250	20230726	5.36	42450	-5.06	20240220	39600	1.77	20240319	51400	-21.60	20230405	38250	5.36	20230726	0.57	N	267980	500	39 억		1045583	N	N	0	N	00	N
32	20240326	101018	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40350	250	2	0.62	88571450	2202	68.75	39900	40450	39900	52100	28100	40100	40223.18	13.33	0	500	40500	40300	40200	40000	39900	40250	39950	39	12000	500	28870	50	1	7843638	3165	21.99	0.58	12	0.03	1835.00	69019.00	51400	20230405	-21.50	38250	20230726	5.49	42450	-4.95	20240220	39600	1.89	20240319	51400	-21.50	20230405	38250	5.49	20230726	0.57	N	267980	500	39 억		1045583	N	N	0	N	00	N
33	20240326	091018	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40050	-50	5	-0.12	25335400	634	19.79	39900	40450	39900	52100	28100	40100	39961.20	13.33	0	3	40500	40300	40200	40000	39900	40250	39950	39	12000	500	28870	50	1	7843638	3141	21.83	0.58	12	0.01	1835.00	69019.00	51400	20230405	-22.08	38250	20230726	4.71	42450	-5.65	20240220	39600	1.14	20240319	51400	-22.08	20230405	38250	4.71	20230726	0.57	N	267980	500	39 억		1045583	N	N	0	N	00	N
34	20240325	161050	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40100	50	2	0.12	128203550	3186	64.22	40150	40400	40100	52000	28050	40050	40239.70	13.33	0	377	40483	40266	40083	39866	39683	40375	39975	39	11950	500	28830	50	1	7843638	3145	21.85	0.58	12	0.04	1835.00	69019.00	51400	20230405	-21.98	38250	20230726	4.84	42450	-5.54	20240220	39600	1.26	20240319	51400	-21.98	20230405	38250	4.84	20230726	0.56	N	267980	500	39 억		1045460	N	N	22	N	00	N
35	20240325	151054	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40150	100	2	0.25	97780700	2428	48.94	40150	40400	40100	52000	28050	40050	40272.12	13.33	0	462	40483	40266	40083	39866	39683	40375	39975	39	11950	500	28830	50	1	7843638	3149	21.88	0.58	12	0.03	1835.00	69019.00	51400	20230405	-21.89	38250	20230726	4.97	42450	-5.42	20240220	39600	1.39	20240319	51400	-21.89	20230405	38250	4.97	20230726	0.56	N	267980	500	39 억		1045460	N	N	22	N	00	N
36	20240325	141051	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40200	150	2	0.37	90783800	2254	45.43	40150	40400	40100	52000	28050	40050	40276.75	13.33	0	453	40483	40266	40083	39866	39683	40375	39975	39	11950	500	28830	50	1	7843638	3153	21.91	0.58	12	0.03	1835.00	69019.00	51400	20230405	-21.79	38250	20230726	5.10	42450	-5.30	20240220	39600	1.52	20240319	51400	-21.79	20230405	38250	5.10	20230726	0.56	N	267980	500	39 억		1045460	N	N	22	N	00	N
37	20240325	131050	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40150	100	2	0.25	87647500	2176	43.86	40150	40400	40100	52000	28050	40050	40279.18	13.33	0	479	40483	40266	40083	39866	39683	40375	39975	39	11950	500	28830	50	1	7843638	3149	21.88	0.58	12	0.03	1835.00	69019.00	51400	20230405	-21.89	38250	20230726	4.97	42450	-5.42	20240220	39600	1.39	20240319	51400	-21.89	20230405	38250	4.97	20230726	0.56	N	267980	500	39 억		1045460	N	N	22	N	00	N
38	20240325	121054	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40200	150	2	0.37	71543250	1775	35.78	40150	40400	40100	52000	28050	40050	40306.06	13.33	0	331	40483	40266	40083	39866	39683	40375	39975	39	11950	500	28830	50	1	7843638	3153	21.91	0.58	12	0.02	1835.00	69019.00	51400	20230405	-21.79	38250	20230726	5.10	42450	-5.30	20240220	39600	1.52	20240319	51400	-21.79	20230405	38250	5.10	20230726	0.56	N	267980	500	39 억		1045460	N	N	22	N	00	N
39	20240325	111052	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40250	200	2	0.50	62087600	1540	31.04	40150	40400	40100	52000	28050	40050	40316.62	13.33	0	256	40483	40266	40083	39866	39683	40375	39975	39	11950	500	28830	50	1	7843638	3157	21.93	0.58	12	0.02	1835.00	69019.00	51400	20230405	-21.69	38250	20230726	5.23	42450	-5.18	20240220	39600	1.64	20240319	51400	-21.69	20230405	38250	5.23	20230726	0.56	N	267980	500	39 억		1045460	N	N	22	N	00	N
40	20240325	101052	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40350	300	2	0.75	43142400	1070	21.57	40150	40400	40100	52000	28050	40050	40320.00	13.33	0	35	40483	40266	40083	39866	39683	40375	39975	39	11950	500	28830	50	1	7843638	3165	21.99	0.58	12	0.01	1835.00	69019.00	51400	20230405	-21.50	38250	20230726	5.49	42450	-4.95	20240220	39600	1.89	20240319	51400	-21.50	20230405	38250	5.49	20230726	0.56	N	267980	500	39 억		1045460	N	N	22	N	00	N
41	20240325	091056	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40300	250	2	0.62	5945850	148	2.98	40150	40300	40100	52000	28050	40050	40174.66	13.33	0	-59	40483	40266	40083	39866	39683	40375	39975	39	11950	500	28830	50	1	7843638	3161	21.96	0.58	12	0.00	1835.00	69019.00	51400	20230405	-21.60	38250	20230726	5.36	42450	-5.06	20240220	39600	1.77	20240319	51400	-21.60	20230405	38250	5.36	20230726	0.56	N	267980	500	39 억		1045460	N	N	22	N	00	N
42	20240322	161053	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40050	-50	5	-0.12	199211600	4961	74.95	39900	40300	39900	52100	28100	40100	40155.53	13.31	0	1069	40500	40300	40150	39950	39800	40225	39875	39	12000	500	28870	50	1	7843638	3141	21.83	0.58	12	0.06	1835.00	69019.00	51400	20230405	-22.08	38250	20230726	4.71	42450	-5.65	20240220	39600	1.14	20240319	51400	-22.08	20230405	38250	4.71	20230726	0.56	N	267980	500	39 억		1044141	N	N	22	N	00	N
43	20240322	151056	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40200	100	2	0.25	179509700	4471	67.55	39900	40300	39900	52100	28100	40100	40149.79	13.31	0	1168	40500	40300	40150	39950	39800	40225	39875	39	12000	500	28870	50	1	7843638	3153	21.91	0.58	12	0.06	1835.00	69019.00	51400	20230405	-21.79	38250	20230726	5.10	42450	-5.30	20240220	39600	1.52	20240319	51400	-21.79	20230405	38250	5.10	20230726	0.56	N	267980	500	39 억		1044141	N	N	15	N	00	N
44	20240322	141044	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40250	150	2	0.37	150817150	3757	56.76	39900	40300	39900	52100	28100	40100	40142.97	13.31	0	1032	40500	40300	40150	39950	39800	40225	39875	39	12000	500	28870	50	1	7843638	3157	21.93	0.58	12	0.05	1835.00	69019.00	51400	20230405	-21.69	38250	20230726	5.23	42450	-5.18	20240220	39600	1.64	20240319	51400	-21.69	20230405	38250	5.23	20230726	0.56	N	267980	500	39 억		1044141	N	N	15	N	00	N
45	20240322	131050	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40200	100	2	0.25	124142550	3094	46.74	39900	40300	39900	52100	28100	40100	40123.64	13.31	0	726	40500	40300	40150	39950	39800	40225	39875	39	12000	500	28870	50	1	7843638	3153	21.91	0.58	12	0.04	1835.00	69019.00	51400	20230405	-21.79	38250	20230726	5.10	42450	-5.30	20240220	39600	1.52	20240319	51400	-21.79	20230405	38250	5.10	20230726	0.56	N	267980	500	39 억		1044141	N	N	15	N	00	N
46	20240322	121046	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40250	150	2	0.37	80211250	2001	30.23	39900	40250	39900	52100	28100	40100	40085.58	13.31	0	274	40500	40300	40150	39950	39800	40225	39875	39	12000	500	28870	50	1	7843638	3157	21.93	0.58	12	0.03	1835.00	69019.00	51400	20230405	-21.69	38250	20230726	5.23	42450	-5.18	20240220	39600	1.64	20240319	51400	-21.69	20230405	38250	5.23	20230726	0.56	N	267980	500	39 억		1044141	N	N	15	N	00	N
47	20240322	111054	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40150	50	2	0.12	71125700	1775	26.82	39900	40250	39900	52100	28100	40100	40070.82	13.31	0	173	40500	40300	40150	39950	39800	40225	39875	39	12000	500	28870	50	1	7843638	3149	21.88	0.58	12	0.02	1835.00	69019.00	51400	20230405	-21.89	38250	20230726	4.97	42450	-5.42	20240220	39600	1.39	20240319	51400	-21.89	20230405	38250	4.97	20230726	0.56	N	267980	500	39 억		1044141	N	N	15	N	00	N
48	20240322	101044	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40150	50	2	0.12	52572650	1313	19.84	39900	40250	39900	52100	28100	40100	40040.10	13.31	0	122	40500	40300	40150	39950	39800	40225	39875	39	12000	500	28870	50	1	7843638	3149	21.88	0.58	12	0.02	1835.00	69019.00	51400	20230405	-21.89	38250	20230726	4.97	42450	-5.42	20240220	39600	1.39	20240319	51400	-21.89	20230405	38250	4.97	20230726	0.56	N	267980	500	39 억		1044141	N	N	15	N	00	N
49	20240322	091045	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40000	-100	5	-0.25	22846350	572	8.64	39900	40100	39900	52100	28100	40100	39941.17	13.31	0	-60	40500	40300	40150	39950	39800	40225	39875	39	12000	500	28870	50	1	7843638	3137	21.80	0.58	12	0.01	1835.00	69019.00	51400	20230405	-22.18	38250	20230726	4.58	42450	-5.77	20240220	39600	1.01	20240319	51400	-22.18	20230405	38250	4.58	20230726	0.56	N	267980	500	39 억		1044141	N	N	15	N	00	N
50	20240321	161049	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40100	0	3	0.00	265881250	6619	100.12	40200	40350	40000	52100	28100	40100	40169.40	13.33	0	59	40366	40232	39966	39832	39566	40300	39900	39	12000	500	28870	50	1	7843638	3145	21.85	0.58	12	0.08	1835.00	69019.00	51400	20230405	-21.98	38250	20230726	4.84	42450	-5.54	20240220	39600	1.26	20240319	51400	-21.98	20230405	38250	4.84	20230726	0.57	N	267980	500	39 억		1045451	N	N	15	N	00	N
51	20240321	151045	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40100	0	3	0.00	259503550	6460	97.72	40200	40350	40000	52100	28100	40100	40170.83	13.33	0	137	40366	40232	39966	39832	39566	40300	39900	39	12000	500	28870	50	1	7843638	3145	21.85	0.58	12	0.08	1835.00	69019.00	51400	20230405	-21.98	38250	20230726	4.84	42450	-5.54	20240220	39600	1.26	20240319	51400	-21.98	20230405	38250	4.84	20230726	0.57	N	267980	500	39 억		1045451	N	N	1	N	00	N
52	20240321	141045	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40200	100	2	0.25	241720900	6017	91.01	40200	40350	40000	52100	28100	40100	40172.99	13.33	0	221	40366	40232	39966	39832	39566	40300	39900	39	12000	500	28870	50	1	7843638	3153	21.91	0.58	12	0.08	1835.00	69019.00	51400	20230405	-21.79	38250	20230726	5.10	42450	-5.30	20240220	39600	1.52	20240319	51400	-21.79	20230405	38250	5.10	20230726	0.57	N	267980	500	39 억		1045451	N	N	1	N	00	N
53	20240321	131033	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40100	0	3	0.00	177301900	4414	66.77	40200	40300	40000	52100	28100	40100	40168.08	13.33	0	169	40366	40232	39966	39832	39566	40300	39900	39	12000	500	28870	50	1	7843638	3145	21.85	0.58	12	0.06	1835.00	69019.00	51400	20230405	-21.98	38250	20230726	4.84	42450	-5.54	20240220	39600	1.26	20240319	51400	-21.98	20230405	38250	4.84	20230726	0.57	N	267980	500	39 억		1045451	N	N	1	N	00	N
54	20240321	121047	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40050	-50	5	-0.12	145074050	3610	54.61	40200	40300	40000	52100	28100	40100	40186.72	13.33	0	299	40366	40232	39966	39832	39566	40300	39900	39	12000	500	28870	50	1	7843638	3141	21.83	0.58	12	0.05	1835.00	69019.00	51400	20230405	-22.08	38250	20230726	4.71	42450	-5.65	20240220	39600	1.14	20240319	51400	-22.08	20230405	38250	4.71	20230726	0.57	N	267980	500	39 억		1045451	N	N	1	N	00	N
55	20240321	111045	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40200	100	2	0.25	114407600	2845	43.03	40200	40300	40000	52100	28100	40100	40213.57	13.33	0	511	40366	40232	39966	39832	39566	40300	39900	39	12000	500	28870	50	1	7843638	3153	21.91	0.58	12	0.04	1835.00	69019.00	51400	20230405	-21.79	38250	20230726	5.10	42450	-5.30	20240220	39600	1.52	20240319	51400	-21.79	20230405	38250	5.10	20230726	0.57	N	267980	500	39 억		1045451	N	N	1	N	00	N
56	20240321	101048	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40300	200	2	0.50	92172400	2292	34.67	40200	40300	40000	52100	28100	40100	40214.83	13.33	0	566	40366	40232	39966	39832	39566	40300	39900	39	12000	500	28870	50	1	7843638	3161	21.96	0.58	12	0.03	1835.00	69019.00	51400	20230405	-21.60	38250	20230726	5.36	42450	-5.06	20240220	39600	1.77	20240319	51400	-21.60	20230405	38250	5.36	20230726	0.57	N	267980	500	39 억		1045451	N	N	1	N	00	N
57	20240321	091053	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40300	200	2	0.50	25479000	634	9.59	40200	40300	40000	52100	28100	40100	40187.70	13.33	0	221	40366	40232	39966	39832	39566	40300	39900	39	12000	500	28870	50	1	7843638	3161	21.96	0.58	12	0.01	1835.00	69019.00	51400	20230405	-21.60	38250	20230726	5.36	42450	-5.06	20240220	39600	1.77	20240319	51400	-21.60	20230405	38250	5.36	20230726	0.57	N	267980	500	39 억		1045451	N	N	1	N	00	N
58	20240320	161034	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40100	450	2	1.13	263848300	6608	50.60	39850	40100	39700	51500	27800	39650	39927.78	13.33	0	-223	40283	39966	39783	39466	39283	39875	39375	39	11850	500	28540	50	1	7843638	3145	21.85	0.58	12	0.08	1835.00	69019.00	51400	20230405	-21.98	38250	20230726	4.84	42450	-5.54	20240220	39600	1.26	20240319	51400	-21.98	20230405	38250	4.84	20230726	0.57	N	267980	500	39 억		1045730	N	N	1	N	00	N
59	20240320	151038	57	100.00	KSQ150		음식.담배	N	N	N	N		N	39900	250	2	0.63	249715350	6255	47.89	39850	40050	39700	51500	27800	39650	39922.52	13.33	0	-487	40283	39966	39783	39466	39283	39875	39375	39	11850	500	28540	50	1	7843638	3130	21.74	0.58	12	0.08	1835.00	69019.00	51400	20230405	-22.37	38250	20230726	4.31	42450	-6.01	20240220	39600	0.76	20240319	51400	-22.37	20230405	38250	4.31	20230726	0.57	N	267980	500	39 억		1045730	N	N	352	N	00	N
60	20240320	141043	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40000	350	2	0.88	223941500	5609	42.95	39850	40050	39700	51500	27800	39650	39925.39	13.33	0	-575	40283	39966	39783	39466	39283	39875	39375	39	11850	500	28540	50	1	7843638	3137	21.80	0.58	12	0.07	1835.00	69019.00	51400	20230405	-22.18	38250	20230726	4.58	42450	-5.77	20240220	39600	1.01	20240319	51400	-22.18	20230405	38250	4.58	20230726	0.57	N	267980	500	39 억		1045730	N	N	352	N	00	N
61	20240320	131043	57	100.00	KSQ150		음식.담배	N	N	N	N		N	39900	250	2	0.63	116130900	2911	22.29	39850	39950	39700	51500	27800	39650	39893.82	13.33	0	-693	40283	39966	39783	39466	39283	39875	39375	39	11850	500	28540	50	1	7843638	3130	21.74	0.58	12	0.04	1835.00	69019.00	51400	20230405	-22.37	38250	20230726	4.31	42450	-6.01	20240220	39600	0.76	20240319	51400	-22.37	20230405	38250	4.31	20230726	0.57	N	267980	500	39 억		1045730	N	N	352	N	00	N
62	20240320	121037	57	100.00	KSQ150		음식.담배	N	N	N	N		N	39850	200	2	0.50	100925050	2530	19.37	39850	39950	39700	51500	27800	39650	39891.32	13.33	0	-521	40283	39966	39783	39466	39283	39875	39375	39	11850	500	28540	50	1	7843638	3126	21.72	0.58	12	0.03	1835.00	69019.00	51400	20230405	-22.47	38250	20230726	4.18	42450	-6.12	20240220	39600	0.63	20240319	51400	-22.47	20230405	38250	4.18	20230726	0.57	N	267980	500	39 억		1045730	N	N	352	N	00	N
63	20240320	111038	57	100.00	KSQ150		음식.담배	N	N	N	N		N	39900	250	2	0.63	76586850	1920	14.70	39850	39950	39700	51500	27800	39650	39888.98	13.33	0	-305	40283	39966	39783	39466	39283	39875	39375	39	11850	500	28540	50	1	7843638	3130	21.74	0.58	12	0.02	1835.00	69019.00	51400	20230405	-22.37	38250	20230726	4.31	42450	-6.01	20240220	39600	0.76	20240319	51400	-22.37	20230405	38250	4.31	20230726	0.57	N	267980	500	39 억		1045730	N	N	352	N	00	N
64	20240320	101032	57	100.00	KSQ150		음식.담배	N	N	N	N		N	39900	250	2	0.63	37898950	950	7.27	39850	39950	39700	51500	27800	39650	39893.63	13.33	0	-185	40283	39966	39783	39466	39283	39875	39375	39	11850	500	28540	50	1	7843638	3130	21.74	0.58	12	0.01	1835.00	69019.00	51400	20230405	-22.37	38250	20230726	4.31	42450	-6.01	20240220	39600	0.76	20240319	51400	-22.37	20230405	38250	4.31	20230726	0.57	N	267980	500	39 억		1045730	N	N	352	N	00	N
65	20240320	091037	57	100.00	KSQ150		음식.담배	N	N	N	N		N	39850	200	2	0.50	5528000	139	1.06	39850	39850	39700	51500	27800	39650	39769.78	13.33	0	-38	40283	39966	39783	39466	39283	39875	39375	39	11850	500	28540	50	1	7843638	3126	21.72	0.58	12	0.00	1835.00	69019.00	51400	20230405	-22.47	38250	20230726	4.18	42450	-6.12	20240220	39600	0.63	20240319	51400	-22.47	20230405	38250	4.18	20230726	0.57	N	267980	500	39 억		1045730	N	N	352	N	00	N
66	20240319	161024	57	100.00	KSQ150		음식.담배	N	N	N	N		N	39650	-450	5	-1.12	519195700	13031	203.16	40100	40100	39600	52100	28100	40100	39843.12	13.38	0	-5142	40533	40316	40183	39966	39833	40275	39925	39	12000	500	28870	50	1	7843638	3110	21.61	0.57	12	0.17	1835.00	69019.00	51400	20230405	-22.86	38250	20230726	3.66	42450	-6.60	20240220	39600	0.13	20240319	51400	-22.86	20230405	38250	3.66	20230726	0.56	N	267980	500	39 억		1049652	N	N	352	N	00	N
67	20240319	151037	57	100.00	KSQ150		음식.담배	N	N	N	N		N	39700	-400	5	-1.00	515189300	12930	201.59	40100	40100	39600	52100	28100	40100	39844.49	13.38	0	-5097	40533	40316	40183	39966	39833	40275	39925	39	12000	500	28870	50	1	7843638	3114	21.63	0.58	12	0.16	1835.00	69019.00	51400	20230405	-22.76	38250	20230726	3.79	42450	-6.48	20240220	39600	0.25	20240319	51400	-22.76	20230405	38250	3.79	20230726	0.56	N	267980	500	39 억		1049652	N	N	57	N	00	N
68	20240319	141035	57	100.00	KSQ150		음식.담배	N	N	N	N		N	39700	-400	5	-1.00	470775500	11811	184.14	40100	40100	39600	52100	28100	40100	39859.07	13.38	0	-4398	40533	40316	40183	39966	39833	40275	39925	39	12000	500	28870	50	1	7843638	3114	21.63	0.58	12	0.15	1835.00	69019.00	51400	20230405	-22.76	38250	20230726	3.79	42450	-6.48	20240220	39600	0.25	20240319	51400	-22.76	20230405	38250	3.79	20230726	0.56	N	267980	500	39 억		1049652	N	N	57	N	00	N
69	20240319	131004	57	100.00	KSQ150		음식.담배	N	N	N	N		N	39700	-400	5	-1.00	415596600	10420	162.46	40100	40100	39650	52100	28100	40100	39884.51	13.38	0	-3132	40533	40316	40183	39966	39833	40275	39925	39	12000	500	28870	50	1	7843638	3114	21.63	0.58	12	0.13	1835.00	69019.00	51400	20230405	-22.76	38250	20230726	3.79	42450	-6.48	20240220	39650	0.13	20240319	51400	-22.76	20230405	38250	3.79	20230726	0.56	N	267980	500	39 억		1049652	N	N	57	N	00	N
70	20240319	121027	57	100.00	KSQ150		음식.담배	N	N	N	N		N	39900	-200	5	-0.50	273403150	6845	106.72	40100	40100	39850	52100	28100	40100	39942.02	13.38	0	-1412	40533	40316	40183	39966	39833	40275	39925	39	12000	500	28870	50	1	7843638	3130	21.74	0.58	12	0.09	1835.00	69019.00	51400	20230405	-22.37	38250	20230726	4.31	42450	-6.01	20240220	39850	0.13	20240319	51400	-22.37	20230405	38250	4.31	20230726	0.56	N	267980	500	39 억		1049652	N	N	57	N	00	N
71	20240319	111033	57	100.00	KSQ150		음식.담배	N	N	N	N		N	39900	-200	5	-0.50	250221500	6264	97.66	40100	40100	39850	52100	28100	40100	39945.96	13.38	0	-1227	40533	40316	40183	39966	39833	40275	39925	39	12000	500	28870	50	1	7843638	3130	21.74	0.58	12	0.08	1835.00	69019.00	51400	20230405	-22.37	38250	20230726	4.31	42450	-6.01	20240220	39850	0.13	20240319	51400	-22.37	20230405	38250	4.31	20230726	0.56	N	267980	500	39 억		1049652	N	N	57	N	00	N
72	20240319	101035	57	100.00	KSQ150		음식.담배	N	N	N	N		N	39950	-150	5	-0.37	186311950	4662	72.68	40100	40100	39850	52100	28100	40100	39963.95	13.38	0	-1537	40533	40316	40183	39966	39833	40275	39925	39	12000	500	28870	50	1	7843638	3134	21.77	0.58	12	0.06	1835.00	69019.00	51400	20230405	-22.28	38250	20230726	4.44	42450	-5.89	20240220	39850	0.25	20240319	51400	-22.28	20230405	38250	4.44	20230726	0.56	N	267980	500	39 억		1049652	N	N	57	N	00	N
73	20240319	091035	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40100	0	3	0.00	22234800	555	8.65	40100	40100	40000	52100	28100	40100	40062.70	13.38	0	-356	40533	40316	40183	39966	39833	40275	39925	39	12000	500	28870	50	1	7843638	3145	21.85	0.58	12	0.01	1835.00	69019.00	51400	20230405	-21.98	38250	20230726	4.84	42450	-5.54	20240220	39850	0.63	20240129	51400	-21.98	20230405	38250	4.84	20230726	0.56	N	267980	500	39 억		1049652	N	N	57	N	00	N
74	20240318	161027	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40100	0	3	0.00	257821050	6414	87.32	40100	40400	40050	52100	28100	40100	40196.61	13.40	0	-244	40500	40300	40200	40000	39900	40250	39950	39	12000	500	28870	50	1	7843638	3145	21.85	0.58	12	0.08	1835.00	69019.00	51400	20230405	-21.98	38250	20230726	4.84	42450	-5.54	20240220	39850	0.63	20240129	51400	-21.98	20230405	38250	4.84	20230726	0.61	N	267980	500	39 억		1050916	N	N	57	N	00	N
75	20240318	151027	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40150	50	2	0.12	236001950	5870	79.92	40100	40400	40050	52100	28100	40100	40204.76	13.40	0	-229	40500	40300	40200	40000	39900	40250	39950	39	12000	500	28870	50	1	7843638	3149	21.88	0.58	12	0.07	1835.00	69019.00	51400	20230405	-21.89	38250	20230726	4.97	42450	-5.42	20240220	39850	0.75	20240129	51400	-21.89	20230405	38250	4.97	20230726	0.61	N	267980	500	39 억		1050916	N	N	94	N	00	N
76	20240318	141027	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40100	0	3	0.00	175258150	4357	59.32	40100	40400	40050	52100	28100	40100	40224.50	13.40	0	-627	40500	40300	40200	40000	39900	40250	39950	39	12000	500	28870	50	1	7843638	3145	21.85	0.58	12	0.06	1835.00	69019.00	51400	20230405	-21.98	38250	20230726	4.84	42450	-5.54	20240220	39850	0.63	20240129	51400	-21.98	20230405	38250	4.84	20230726	0.61	N	267980	500	39 억		1050916	N	N	94	N	00	N
77	20240318	131027	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40250	150	2	0.37	130225450	3235	44.04	40100	40400	40100	52100	28100	40100	40255.16	13.40	0	-385	40500	40300	40200	40000	39900	40250	39950	39	12000	500	28870	50	1	7843638	3157	21.93	0.58	12	0.04	1835.00	69019.00	51400	20230405	-21.69	38250	20230726	5.23	42450	-5.18	20240220	39850	1.00	20240129	51400	-21.69	20230405	38250	5.23	20230726	0.61	N	267980	500	39 억		1050916	N	N	94	N	00	N
78	20240318	121020	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40300	200	2	0.50	102095950	2536	34.53	40100	40400	40100	52100	28100	40100	40258.66	13.40	0	-370	40500	40300	40200	40000	39900	40250	39950	39	12000	500	28870	50	1	7843638	3161	21.96	0.58	12	0.03	1835.00	69019.00	51400	20230405	-21.60	38250	20230726	5.36	42450	-5.06	20240220	39850	1.13	20240129	51400	-21.60	20230405	38250	5.36	20230726	0.61	N	267980	500	39 억		1050916	N	N	94	N	00	N
79	20240318	111030	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40300	200	2	0.50	91899250	2283	31.08	40100	40400	40100	52100	28100	40100	40253.72	13.40	0	-366	40500	40300	40200	40000	39900	40250	39950	39	12000	500	28870	50	1	7843638	3161	21.96	0.58	12	0.03	1835.00	69019.00	51400	20230405	-21.60	38250	20230726	5.36	42450	-5.06	20240220	39850	1.13	20240129	51400	-21.60	20230405	38250	5.36	20230726	0.61	N	267980	500	39 억		1050916	N	N	94	N	00	N
80	20240318	101027	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40300	200	2	0.50	71631400	1780	24.23	40100	40400	40100	52100	28100	40100	40242.36	13.40	0	-237	40500	40300	40200	40000	39900	40250	39950	39	12000	500	28870	50	1	7843638	3161	21.96	0.58	12	0.02	1835.00	69019.00	51400	20230405	-21.60	38250	20230726	5.36	42450	-5.06	20240220	39850	1.13	20240129	51400	-21.60	20230405	38250	5.36	20230726	0.61	N	267980	500	39 억		1050916	N	N	94	N	00	N
81	20240318	091027	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40100	0	3	0.00	14246150	355	4.83	40100	40300	40100	52100	28100	40100	40130.00	13.40	0	-158	40500	40300	40200	40000	39900	40250	39950	39	12000	500	28870	50	1	7843638	3145	21.85	0.58	12	0.00	1835.00	69019.00	51400	20230405	-21.98	38250	20230726	4.84	42450	-5.54	20240220	39850	0.63	20240129	51400	-21.98	20230405	38250	4.84	20230726	0.61	N	267980	500	39 억		1050916	N	N	94	N	00	N
82	20240315	161014	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40100	-300	5	-0.74	294392450	7326	120.18	40300	40400	40100	52500	28300	40400	40185.04	13.41	0	-1454	40933	40666	40533	40266	40133	40600	40200	39	12100	500	29080	50	1	7843638	3145	21.85	0.58	12	0.09	1835.00	69019.00	51400	20230405	-21.98	38250	20230726	4.84	42450	-5.54	20240220	39850	0.63	20240129	51400	-21.98	20230405	38250	4.84	20230726	0.61	N	267980	500	39 억		1051565	N	N	94	N	00	N
83	20240315	150946	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40200	-200	5	-0.50	262103200	6521	106.97	40300	40400	40100	52500	28300	40400	40193.71	13.41	0	-1080	40933	40666	40533	40266	40133	40600	40200	39	12100	500	29080	50	1	7843638	3153	21.91	0.58	12	0.08	1835.00	69019.00	51400	20230405	-21.79	38250	20230726	5.10	42450	-5.30	20240220	39850	0.88	20240129	51400	-21.79	20230405	38250	5.10	20230726	0.61	N	267980	500	39 억		1051565	N	N	5	N	00	N
84	20240315	140922	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40150	-250	5	-0.62	222343000	5531	90.73	40300	40400	40100	52500	28300	40400	40199.42	13.41	0	-1010	40933	40666	40533	40266	40133	40600	40200	39	12100	500	29080	50	1	7843638	3149	21.88	0.58	12	0.07	1835.00	69019.00	51400	20230405	-21.89	38250	20230726	4.97	42450	-5.42	20240220	39850	0.75	20240129	51400	-21.89	20230405	38250	4.97	20230726	0.61	N	267980	500	39 억		1051565	N	N	5	N	00	N
85	20240315	131017	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40300	-100	5	-0.25	205757450	5119	83.97	40300	40400	40100	52500	28300	40400	40194.85	13.41	0	-1012	40933	40666	40533	40266	40133	40600	40200	39	12100	500	29080	50	1	7843638	3161	21.96	0.58	12	0.07	1835.00	69019.00	51400	20230405	-21.60	38250	20230726	5.36	42450	-5.06	20240220	39850	1.13	20240129	51400	-21.60	20230405	38250	5.36	20230726	0.61	N	267980	500	39 억		1051565	N	N	5	N	00	N
86	20240315	121016	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40100	-300	5	-0.74	172647550	4295	70.46	40300	40400	40100	52500	28300	40400	40197.33	13.41	0	-918	40933	40666	40533	40266	40133	40600	40200	39	12100	500	29080	50	1	7843638	3145	21.85	0.58	12	0.05	1835.00	69019.00	51400	20230405	-21.98	38250	20230726	4.84	42450	-5.54	20240220	39850	0.63	20240129	51400	-21.98	20230405	38250	4.84	20230726	0.61	N	267980	500	39 억		1051565	N	N	5	N	00	N
87	20240315	111013	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40200	-200	5	-0.50	150448200	3742	61.38	40300	40400	40100	52500	28300	40400	40205.29	13.41	0	-987	40933	40666	40533	40266	40133	40600	40200	39	12100	500	29080	50	1	7843638	3153	21.91	0.58	12	0.05	1835.00	69019.00	51400	20230405	-21.79	38250	20230726	5.10	42450	-5.30	20240220	39850	0.88	20240129	51400	-21.79	20230405	38250	5.10	20230726	0.61	N	267980	500	39 억		1051565	N	N	5	N	00	N
88	20240315	101016	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40250	-150	5	-0.37	60252550	1497	24.56	40300	40400	40200	52500	28300	40400	40248.86	13.41	0	-965	40933	40666	40533	40266	40133	40600	40200	39	12100	500	29080	50	1	7843638	3157	21.93	0.58	12	0.02	1835.00	69019.00	51400	20230405	-21.69	38250	20230726	5.23	42450	-5.18	20240220	39850	1.00	20240129	51400	-21.69	20230405	38250	5.23	20230726	0.61	N	267980	500	39 억		1051565	N	N	5	N	00	N
89	20240315	091022	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40300	-100	5	-0.25	21594850	536	8.79	40300	40400	40250	52500	28300	40400	40288.90	13.41	0	-256	40933	40666	40533	40266	40133	40600	40200	39	12100	500	29080	50	1	7843638	3161	21.96	0.58	12	0.01	1835.00	69019.00	51400	20230405	-21.60	38250	20230726	5.36	42450	-5.06	20240220	39850	1.13	20240129	51400	-21.60	20230405	38250	5.36	20230726	0.61	N	267980	500	39 억		1051565	N	N	5	N	00	N
90	20240314	161005	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40400	-250	5	-0.62	247345450	6096	79.50	40500	40800	40400	52800	28500	40650	40575.04	13.42	0	-1233	40916	40782	40516	40382	40116	40850	40450	39	12150	500	29260	50	1	7843638	3169	22.02	0.59	12	0.08	1835.00	69019.00	51400	20230405	-21.40	38250	20230726	5.62	42450	-4.83	20240220	39850	1.38	20240129	51400	-21.40	20230405	38250	5.62	20230726	0.60	N	267980	500	39 억		1052831	N	N	5	N	00	N
91	20240314	151010	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40500	-150	5	-0.37	204504150	5036	65.68	40500	40800	40400	52800	28500	40650	40608.45	13.42	0	-679	40916	40782	40516	40382	40116	40850	40450	39	12150	500	29260	50	1	7843638	3177	22.07	0.59	12	0.06	1835.00	69019.00	51400	20230405	-21.21	38250	20230726	5.88	42450	-4.59	20240220	39850	1.63	20240129	51400	-21.21	20230405	38250	5.88	20230726	0.60	N	267980	500	39 억		1052831	N	N	32	N	00	N
92	20240314	141010	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40450	-200	5	-0.49	192028850	4728	61.66	40500	40800	40400	52800	28500	40650	40615.24	13.42	0	-564	40916	40782	40516	40382	40116	40850	40450	39	12150	500	29260	50	1	7843638	3173	22.04	0.59	12	0.06	1835.00	69019.00	51400	20230405	-21.30	38250	20230726	5.75	42450	-4.71	20240220	39850	1.51	20240129	51400	-21.30	20230405	38250	5.75	20230726	0.60	N	267980	500	39 억		1052831	N	N	32	N	00	N
93	20240314	131007	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40600	-50	5	-0.12	173799800	4278	55.79	40500	40800	40400	52800	28500	40650	40626.41	13.42	0	-484	40916	40782	40516	40382	40116	40850	40450	39	12150	500	29260	50	1	7843638	3185	22.13	0.59	12	0.05	1835.00	69019.00	51400	20230405	-21.01	38250	20230726	6.14	42450	-4.36	20240220	39850	1.88	20240129	51400	-21.01	20230405	38250	6.14	20230726	0.60	N	267980	500	39 억		1052831	N	N	32	N	00	N
94	20240314	121008	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40600	-50	5	-0.12	119065950	2928	38.18	40500	40800	40450	52800	28500	40650	40664.60	13.42	0	-414	40916	40782	40516	40382	40116	40850	40450	39	12150	500	29260	50	1	7843638	3185	22.13	0.59	12	0.04	1835.00	69019.00	51400	20230405	-21.01	38250	20230726	6.14	42450	-4.36	20240220	39850	1.88	20240129	51400	-21.01	20230405	38250	6.14	20230726	0.60	N	267980	500	39 억		1052831	N	N	32	N	00	N
95	20240314	111009	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40650	0	3	0.00	84467850	2077	27.09	40500	40800	40450	52800	28500	40650	40668.20	13.42	0	-304	40916	40782	40516	40382	40116	40850	40450	39	12150	500	29260	50	1	7843638	3188	22.15	0.59	12	0.03	1835.00	69019.00	51400	20230405	-20.91	38250	20230726	6.27	42450	-4.24	20240220	39850	2.01	20240129	51400	-20.91	20230405	38250	6.27	20230726	0.60	N	267980	500	39 억		1052831	N	N	32	N	00	N
96	20240314	101016	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40700	50	2	0.12	56117300	1380	18.00	40500	40800	40450	52800	28500	40650	40664.71	13.42	0	-354	40916	40782	40516	40382	40116	40850	40450	39	12150	500	29260	50	1	7843638	3192	22.18	0.59	12	0.02	1835.00	69019.00	51400	20230405	-20.82	38250	20230726	6.41	42450	-4.12	20240220	39850	2.13	20240129	51400	-20.82	20230405	38250	6.41	20230726	0.60	N	267980	500	39 억		1052831	N	N	32	N	00	N
97	20240314	091013	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40650	0	3	0.00	7289800	180	2.35	40500	40650	40450	52800	28500	40650	40498.89	13.42	0	-45	40916	40782	40516	40382	40116	40850	40450	39	12150	500	29260	50	1	7843638	3188	22.15	0.59	12	0.00	1835.00	69019.00	51400	20230405	-20.91	38250	20230726	6.27	42450	-4.24	20240220	39850	2.01	20240129	51400	-20.91	20230405	38250	6.27	20230726	0.60	N	267980	500	39 억		1052831	N	N	32	N	00	N
98	20240313	160956	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40650	400	2	0.99	309869850	7666	157.25	40300	40650	40250	52300	28200	40250	40421.29	13.44	0	-2112	40683	40466	40283	40066	39883	40375	39975	39	12050	500	28980	50	1	7843638	3188	22.15	0.59	12	0.10	1835.00	69019.00	51400	20230405	-20.91	38250	20230726	6.27	42450	-4.24	20240220	39850	2.01	20240129	51400	-20.91	20230405	38250	6.27	20230726	0.58	N	267980	500	39 억		1053831	N	N	32	N	00	N
99	20240313	150959	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40550	300	2	0.75	285019750	7054	144.70	40300	40650	40250	52300	28200	40250	40405.41	13.44	0	-1878	40683	40466	40283	40066	39883	40375	39975	39	12050	500	28980	50	1	7843638	3181	22.10	0.59	12	0.09	1835.00	69019.00	51400	20230405	-21.11	38250	20230726	6.01	42450	-4.48	20240220	39850	1.76	20240129	51400	-21.11	20230405	38250	6.01	20230726	0.58	N	267980	500	39 억		1053831	N	N	16	N	00	N
100	20240313	140958	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40400	150	2	0.37	231368800	5730	117.54	40300	40650	40250	52300	28200	40250	40378.50	13.44	0	-1496	40683	40466	40283	40066	39883	40375	39975	39	12050	500	28980	50	1	7843638	3169	22.02	0.59	12	0.07	1835.00	69019.00	51400	20230405	-21.40	38250	20230726	5.62	42450	-4.83	20240220	39850	1.38	20240129	51400	-21.40	20230405	38250	5.62	20230726	0.58	N	267980	500	39 억		1053831	N	N	16	N	00	N
101	20240313	131006	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40300	50	2	0.12	150371000	3729	76.49	40300	40450	40250	52300	28200	40250	40324.75	13.44	0	-1576	40683	40466	40283	40066	39883	40375	39975	39	12050	500	28980	50	1	7843638	3161	21.96	0.58	12	0.05	1835.00	69019.00	51400	20230405	-21.60	38250	20230726	5.36	42450	-5.06	20240220	39850	1.13	20240129	51400	-21.60	20230405	38250	5.36	20230726	0.58	N	267980	500	39 억		1053831	N	N	16	N	00	N
102	20240313	121001	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40350	100	2	0.25	69529700	1723	35.34	40300	40450	40250	52300	28200	40250	40353.86	13.44	0	-654	40683	40466	40283	40066	39883	40375	39975	39	12050	500	28980	50	1	7843638	3165	21.99	0.58	12	0.02	1835.00	69019.00	51400	20230405	-21.50	38250	20230726	5.49	42450	-4.95	20240220	39850	1.25	20240129	51400	-21.50	20230405	38250	5.49	20230726	0.58	N	267980	500	39 억		1053831	N	N	16	N	00	N
103	20240313	110958	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40400	150	2	0.37	44243450	1097	22.50	40300	40450	40250	52300	28200	40250	40331.31	13.44	0	-383	40683	40466	40283	40066	39883	40375	39975	39	12050	500	28980	50	1	7843638	3169	22.02	0.59	12	0.01	1835.00	69019.00	51400	20230405	-21.40	38250	20230726	5.62	42450	-4.83	20240220	39850	1.38	20240129	51400	-21.40	20230405	38250	5.62	20230726	0.58	N	267980	500	39 억		1053831	N	N	16	N	00	N
104	20240313	100954	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40400	150	2	0.37	29034600	720	14.77	40300	40450	40250	52300	28200	40250	40325.83	13.44	0	-165	40683	40466	40283	40066	39883	40375	39975	39	12050	500	28980	50	1	7843638	3169	22.02	0.59	12	0.01	1835.00	69019.00	51400	20230405	-21.40	38250	20230726	5.62	42450	-4.83	20240220	39850	1.38	20240129	51400	-21.40	20230405	38250	5.62	20230726	0.58	N	267980	500	39 억		1053831	N	N	16	N	00	N
105	20240313	091003	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40300	50	2	0.12	7384850	183	3.75	40300	40450	40250	52300	28200	40250	40354.37	13.44	0	-37	40683	40466	40283	40066	39883	40375	39975	39	12050	500	28980	50	1	7843638	3161	21.96	0.58	12	0.00	1835.00	69019.00	51400	20230405	-21.60	38250	20230726	5.36	42450	-5.06	20240220	39850	1.13	20240129	51400	-21.60	20230405	38250	5.36	20230726	0.58	N	267980	500	39 억		1053831	N	N	16	N	00	N
106	20240312	160948	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40250	0	3	0.00	196093200	4871	103.51	40300	40500	40100	52300	28200	40250	40257.28	13.45	0	-2383	40783	40516	40283	40016	39783	40650	40150	39	12050	500	28980	50	1	7843638	3157	21.93	0.58	12	0.06	1835.00	69019.00	51400	20230405	-21.69	38250	20230726	5.23	42450	-5.18	20240220	39850	1.00	20240129	51400	-21.69	20230405	38250	5.23	20230726	0.55	N	267980	500	39 억		1055010	N	N	16	N	00	N
107	20240312	150945	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40150	-100	5	-0.25	193442150	4805	102.10	40300	40500	40100	52300	28200	40250	40258.51	13.45	0	-2341	40783	40516	40283	40016	39783	40650	40150	39	12050	500	28980	50	1	7843638	3149	21.88	0.58	12	0.06	1835.00	69019.00	51400	20230405	-21.89	38250	20230726	4.97	42450	-5.42	20240220	39850	0.75	20240129	51400	-21.89	20230405	38250	4.97	20230726	0.55	N	267980	500	39 억		1055010	N	N	48	N	00	N
108	20240312	140937	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40200	-50	5	-0.12	154328000	3831	81.41	40300	40500	40100	52300	28200	40250	40284.00	13.45	0	-2055	40783	40516	40283	40016	39783	40650	40150	39	12050	500	28980	50	1	7843638	3153	21.91	0.58	12	0.05	1835.00	69019.00	51400	20230405	-21.79	38250	20230726	5.10	42450	-5.30	20240220	39850	0.88	20240129	51400	-21.79	20230405	38250	5.10	20230726	0.55	N	267980	500	39 억		1055010	N	N	48	N	00	N
109	20240312	130900	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40300	50	2	0.12	80201250	1987	42.22	40300	40500	40200	52300	28200	40250	40362.98	13.45	0	-649	40783	40516	40283	40016	39783	40650	40150	39	12050	500	28980	50	1	7843638	3161	21.96	0.58	12	0.03	1835.00	69019.00	51400	20230405	-21.60	38250	20230726	5.36	42450	-5.06	20240220	39850	1.13	20240129	51400	-21.60	20230405	38250	5.36	20230726	0.55	N	267980	500	39 억		1055010	N	N	48	N	00	N
110	20240312	120949	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40400	150	2	0.37	61804650	1531	32.53	40300	40500	40200	52300	28200	40250	40368.81	13.45	0	-334	40783	40516	40283	40016	39783	40650	40150	39	12050	500	28980	50	1	7843638	3169	22.02	0.59	12	0.02	1835.00	69019.00	51400	20230405	-21.40	38250	20230726	5.62	42450	-4.83	20240220	39850	1.38	20240129	51400	-21.40	20230405	38250	5.62	20230726	0.55	N	267980	500	39 억		1055010	N	N	48	N	00	N
111	20240312	110945	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40400	150	2	0.37	44602450	1105	23.48	40300	40500	40200	52300	28200	40250	40364.21	13.45	0	-259	40783	40516	40283	40016	39783	40650	40150	39	12050	500	28980	50	1	7843638	3169	22.02	0.59	12	0.01	1835.00	69019.00	51400	20230405	-21.40	38250	20230726	5.62	42450	-4.83	20240220	39850	1.38	20240129	51400	-21.40	20230405	38250	5.62	20230726	0.55	N	267980	500	39 억		1055010	N	N	48	N	00	N
112	20240312	100948	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40450	200	2	0.50	35260900	874	18.57	40300	40500	40200	52300	28200	40250	40344.28	13.45	0	-297	40783	40516	40283	40016	39783	40650	40150	39	12050	500	28980	50	1	7843638	3173	22.04	0.59	12	0.01	1835.00	69019.00	51400	20230405	-21.30	38250	20230726	5.75	42450	-4.71	20240220	39850	1.51	20240129	51400	-21.30	20230405	38250	5.75	20230726	0.55	N	267980	500	39 억		1055010	N	N	48	N	00	N
113	20240312	090946	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40200	-50	5	-0.12	10787600	268	5.69	40300	40350	40200	52300	28200	40250	40252.24	13.45	0	-107	40783	40516	40283	40016	39783	40650	40150	39	12050	500	28980	50	1	7843638	3153	21.91	0.58	12	0.00	1835.00	69019.00	51400	20230405	-21.79	38250	20230726	5.10	42450	-5.30	20240220	39850	0.88	20240129	51400	-21.79	20230405	38250	5.10	20230726	0.55	N	267980	500	39 억		1055010	N	N	48	N	00	N
114	20240311	160943	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40250	-150	5	-0.37	189273900	4704	82.57	40050	40550	40050	52500	28300	40400	40236.80	13.45	0	-874	41200	40800	40550	40150	39900	40675	40025	39	12100	500	29080	50	1	7843638	3157	21.93	0.58	12	0.06	1835.00	69019.00	51400	20230405	-21.69	38250	20230726	5.23	42450	-5.18	20240220	39850	1.00	20240129	51400	-21.69	20230405	38250	5.23	20230726	0.53	N	267980	500	39 억		1055251	N	N	48	N	00	N
115	20240311	150941	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40250	-150	5	-0.37	185529150	4611	80.94	40050	40550	40050	52500	28300	40400	40236.21	13.45	0	-888	41200	40800	40550	40150	39900	40675	40025	39	12100	500	29080	50	1	7843638	3157	21.93	0.58	12	0.06	1835.00	69019.00	51400	20230405	-21.69	38250	20230726	5.23	42450	-5.18	20240220	39850	1.00	20240129	51400	-21.69	20230405	38250	5.23	20230726	0.53	N	267980	500	39 억		1055251	N	N	76	N	00	N
116	20240311	140939	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40300	-100	5	-0.25	159943450	3976	69.79	40050	40550	40050	52500	28300	40400	40227.23	13.45	0	-650	41200	40800	40550	40150	39900	40675	40025	39	12100	500	29080	50	1	7843638	3161	21.96	0.58	12	0.05	1835.00	69019.00	51400	20230405	-21.60	38250	20230726	5.36	42450	-5.06	20240220	39850	1.13	20240129	51400	-21.60	20230405	38250	5.36	20230726	0.53	N	267980	500	39 억		1055251	N	N	76	N	00	N
117	20240311	130940	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40200	-200	5	-0.50	123786200	3078	54.03	40050	40550	40050	52500	28300	40400	40216.44	13.45	0	-739	41200	40800	40550	40150	39900	40675	40025	39	12100	500	29080	50	1	7843638	3153	21.91	0.58	12	0.04	1835.00	69019.00	51400	20230405	-21.79	38250	20230726	5.10	42450	-5.30	20240220	39850	0.88	20240129	51400	-21.79	20230405	38250	5.10	20230726	0.53	N	267980	500	39 억		1055251	N	N	76	N	00	N
118	20240311	120942	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40200	-200	5	-0.50	98682100	2454	43.08	40050	40550	40050	52500	28300	40400	40212.75	13.45	0	-676	41200	40800	40550	40150	39900	40675	40025	39	12100	500	29080	50	1	7843638	3153	21.91	0.58	12	0.03	1835.00	69019.00	51400	20230405	-21.79	38250	20230726	5.10	42450	-5.30	20240220	39850	0.88	20240129	51400	-21.79	20230405	38250	5.10	20230726	0.53	N	267980	500	39 억		1055251	N	N	76	N	00	N
119	20240311	110938	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40200	-200	5	-0.50	71551900	1779	31.23	40050	40550	40050	52500	28300	40400	40220.29	13.45	0	-401	41200	40800	40550	40150	39900	40675	40025	39	12100	500	29080	50	1	7843638	3153	21.91	0.58	12	0.02	1835.00	69019.00	51400	20230405	-21.79	38250	20230726	5.10	42450	-5.30	20240220	39850	0.88	20240129	51400	-21.79	20230405	38250	5.10	20230726	0.53	N	267980	500	39 억		1055251	N	N	76	N	00	N
120	20240311	100929	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40300	-100	5	-0.25	49871600	1240	21.77	40050	40550	40050	52500	28300	40400	40219.03	13.45	0	-251	41200	40800	40550	40150	39900	40675	40025	39	12100	500	29080	50	1	7843638	3161	21.96	0.58	12	0.02	1835.00	69019.00	51400	20230405	-21.60	38250	20230726	5.36	42450	-5.06	20240220	39850	1.13	20240129	51400	-21.60	20230405	38250	5.36	20230726	0.53	N	267980	500	39 억		1055251	N	N	76	N	00	N
121	20240311	090934	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40200	-200	5	-0.50	14762400	368	6.46	40050	40550	40050	52500	28300	40400	40115.22	13.45	0	-130	41200	40800	40550	40150	39900	40675	40025	39	12100	500	29080	50	1	7843638	3153	21.91	0.58	12	0.00	1835.00	69019.00	51400	20230405	-21.79	38250	20230726	5.10	42450	-5.30	20240220	39850	0.88	20240129	51400	-21.79	20230405	38250	5.10	20230726	0.53	N	267980	500	39 억		1055251	N	N	76	N	00	N
122	20240308	160939	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40400	100	2	0.25	230408800	5697	46.62	40950	40950	40300	52300	28250	40300	40444.06	13.47	0	-1329	40866	40582	40316	40032	39766	40725	40175	39	12000	500	29010	50	1	7843638	3169	22.02	0.59	12	0.07	1835.00	69019.00	51400	20230405	-21.40	38250	20230726	5.62	42450	-4.83	20240220	39850	1.38	20240129	51400	-21.40	20230405	38250	5.62	20230726	0.51	N	267980	500	39 억		1056292	N	N	76	N	00	N
123	20240308	150938	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40400	100	2	0.25	217157250	5369	43.94	40950	40950	40300	52300	28250	40300	40446.50	13.47	0	-1073	40866	40582	40316	40032	39766	40725	40175	39	12000	500	29010	50	1	7843638	3169	22.02	0.59	12	0.07	1835.00	69019.00	51400	20230405	-21.40	38250	20230726	5.62	42450	-4.83	20240220	39850	1.38	20240129	51400	-21.40	20230405	38250	5.62	20230726	0.51	N	267980	500	39 억		1056292	N	N	157	N	00	N
124	20240308	140929	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40300	0	3	0.00	166291000	4109	33.63	40950	40950	40300	52300	28250	40300	40469.94	13.47	0	-839	40866	40582	40316	40032	39766	40725	40175	39	12000	500	29010	50	1	7843638	3161	21.96	0.58	12	0.05	1835.00	69019.00	51400	20230405	-21.60	38250	20230726	5.36	42450	-5.06	20240220	39850	1.13	20240129	51400	-21.60	20230405	38250	5.36	20230726	0.51	N	267980	500	39 억		1056292	N	N	157	N	00	N
125	20240308	130926	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40500	200	2	0.50	120083250	2965	24.27	40950	40950	40300	52300	28250	40300	40500.25	13.47	0	-755	40866	40582	40316	40032	39766	40725	40175	39	12000	500	29010	50	1	7843638	3177	22.07	0.59	12	0.04	1835.00	69019.00	51400	20230405	-21.21	38250	20230726	5.88	42450	-4.59	20240220	39850	1.63	20240129	51400	-21.21	20230405	38250	5.88	20230726	0.51	N	267980	500	39 억		1056292	N	N	157	N	00	N
126	20240308	120929	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40450	150	2	0.37	68223600	1681	13.76	40950	40950	40300	52300	28250	40300	40585.13	13.47	0	-629	40866	40582	40316	40032	39766	40725	40175	39	12000	500	29010	50	1	7843638	3173	22.04	0.59	12	0.02	1835.00	69019.00	51400	20230405	-21.30	38250	20230726	5.75	42450	-4.71	20240220	39850	1.51	20240129	51400	-21.30	20230405	38250	5.75	20230726	0.51	N	267980	500	39 억		1056292	N	N	157	N	00	N
127	20240308	110931	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40600	300	2	0.74	50048000	1232	10.08	40950	40950	40300	52300	28250	40300	40623.38	13.47	0	-344	40866	40582	40316	40032	39766	40725	40175	39	12000	500	29010	50	1	7843638	3185	22.13	0.59	12	0.02	1835.00	69019.00	51400	20230405	-21.01	38250	20230726	6.14	42450	-4.36	20240220	39850	1.88	20240129	51400	-21.01	20230405	38250	6.14	20230726	0.51	N	267980	500	39 억		1056292	N	N	157	N	00	N
128	20240308	100926	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40600	300	2	0.74	35186250	865	7.08	40950	40950	40300	52300	28250	40300	40677.75	13.47	0	-170	40866	40582	40316	40032	39766	40725	40175	39	12000	500	29010	50	1	7843638	3185	22.13	0.59	12	0.01	1835.00	69019.00	51400	20230405	-21.01	38250	20230726	6.14	42450	-4.36	20240220	39850	1.88	20240129	51400	-21.01	20230405	38250	6.14	20230726	0.51	N	267980	500	39 억		1056292	N	N	157	N	00	N
129	20240308	090926	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40700	400	2	0.99	12189700	298	2.44	40950	40950	40300	52300	28250	40300	40905.03	13.47	0	-96	40866	40582	40316	40032	39766	40725	40175	39	12000	500	29010	50	1	7843638	3192	22.18	0.59	12	0.00	1835.00	69019.00	51400	20230405	-20.82	38250	20230726	6.41	42450	-4.12	20240220	39850	2.13	20240129	51400	-20.82	20230405	38250	6.41	20230726	0.51	N	267980	500	39 억		1056292	N	N	157	N	00	N
130	20240307	160925	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40300	-200	5	-0.49	490615050	12184	144.93	40150	40600	40050	52600	28350	40500	40267.16	13.49	0	-3873	41200	40850	40650	40300	40100	40750	40200	39	12100	500	29160	50	1	7843638	3161	21.96	0.58	12	0.16	1835.00	69019.00	51400	20230405	-21.60	38250	20230726	5.36	42450	-5.06	20240220	39850	1.13	20240129	51400	-21.60	20230405	38250	5.36	20230726	0.49	N	267980	500	39 억		1058359	N	N	157	N	00	N
131	20240307	150907	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40300	-200	5	-0.49	470066150	11674	138.86	40150	40600	40050	52600	28350	40500	40266.07	13.49	0	-3755	41200	40850	40650	40300	40100	40750	40200	39	12100	500	29160	50	1	7843638	3161	21.96	0.58	12	0.15	1835.00	69019.00	51400	20230405	-21.60	38250	20230726	5.36	42450	-5.06	20240220	39850	1.13	20240129	51400	-21.60	20230405	38250	5.36	20230726	0.49	N	267980	500	39 억		1058359	N	N	126	N	00	N
132	20240307	140909	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40100	-400	5	-0.99	416266100	10338	122.97	40150	40600	40050	52600	28350	40500	40265.63	13.49	0	-3737	41200	40850	40650	40300	40100	40750	40200	39	12100	500	29160	50	1	7843638	3145	21.85	0.58	12	0.13	1835.00	69019.00	51400	20230405	-21.98	38250	20230726	4.84	42450	-5.54	20240220	39850	0.63	20240129	51400	-21.98	20230405	38250	4.84	20230726	0.49	N	267980	500	39 억		1058359	N	N	126	N	00	N
133	20240307	130916	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40050	-450	5	-1.11	375971750	9333	111.01	40150	40600	40050	52600	28350	40500	40284.13	13.49	0	-3619	41200	40850	40650	40300	40100	40750	40200	39	12100	500	29160	50	1	7843638	3141	21.83	0.58	12	0.12	1835.00	69019.00	51400	20230405	-22.08	38250	20230726	4.71	42450	-5.65	20240220	39850	0.50	20240129	51400	-22.08	20230405	38250	4.71	20230726	0.49	N	267980	500	39 억		1058359	N	N	126	N	00	N
134	20240307	120920	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40100	-400	5	-0.99	327445100	8123	96.62	40150	40600	40050	52600	28350	40500	40310.86	13.49	0	-3288	41200	40850	40650	40300	40100	40750	40200	39	12100	500	29160	50	1	7843638	3145	21.85	0.58	12	0.10	1835.00	69019.00	51400	20230405	-21.98	38250	20230726	4.84	42450	-5.54	20240220	39850	0.63	20240129	51400	-21.98	20230405	38250	4.84	20230726	0.49	N	267980	500	39 억		1058359	N	N	126	N	00	N
135	20240307	110925	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40150	-350	5	-0.86	132620150	3299	39.24	40150	40600	40100	52600	28350	40500	40200.11	13.49	0	-1333	41200	40850	40650	40300	40100	40750	40200	39	12100	500	29160	50	1	7843638	3149	21.88	0.58	12	0.04	1835.00	69019.00	51400	20230405	-21.89	38250	20230726	4.97	42450	-5.42	20240220	39850	0.75	20240129	51400	-21.89	20230405	38250	4.97	20230726	0.49	N	267980	500	39 억		1058359	N	N	126	N	00	N
136	20240307	100918	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40150	-350	5	-0.86	89998750	2237	26.61	40150	40600	40100	52600	28350	40500	40231.90	13.49	0	-1152	41200	40850	40650	40300	40100	40750	40200	39	12100	500	29160	50	1	7843638	3149	21.88	0.58	12	0.03	1835.00	69019.00	51400	20230405	-21.89	38250	20230726	4.97	42450	-5.42	20240220	39850	0.75	20240129	51400	-21.89	20230405	38250	4.97	20230726	0.49	N	267980	500	39 억		1058359	N	N	126	N	00	N
137	20240307	090922	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40400	-100	5	-0.25	22847650	567	6.74	40150	40600	40150	52600	28350	40500	40295.68	13.49	0	-327	41200	40850	40650	40300	40100	40750	40200	39	12100	500	29160	50	1	7843638	3169	22.02	0.59	12	0.01	1835.00	69019.00	51400	20230405	-21.40	38250	20230726	5.62	42450	-4.83	20240220	39850	1.38	20240129	51400	-21.40	20230405	38250	5.62	20230726	0.49	N	267980	500	39 억		1058359	N	N	126	N	00	N
138	20240306	160914	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40500	-550	5	-1.34	340743050	8391	114.47	41000	41000	40450	53300	28750	41050	40608.38	13.53	0	-4300	41583	41316	41133	40866	40683	41450	41000	39	12250	500	29550	50	1	7843638	3177	22.07	0.59	12	0.11	1835.00	69019.00	51400	20230405	-21.21	38250	20230726	5.88	42450	-4.59	20240220	39850	1.63	20240129	51400	-21.21	20230405	38250	5.88	20230726	0.52	N	267980	500	39 억		1061509	N	N	126	N	00	N
139	20240306	150914	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40550	-500	5	-1.22	306096800	7536	102.81	41000	41000	40450	53300	28750	41050	40617.94	13.53	0	-4125	41583	41316	41133	40866	40683	41450	41000	39	12250	500	29550	50	1	7843638	3181	22.10	0.59	12	0.10	1835.00	69019.00	51400	20230405	-21.11	38250	20230726	6.01	42450	-4.48	20240220	39850	1.76	20240129	51400	-21.11	20230405	38250	6.01	20230726	0.52	N	267980	500	39 억		1061509	N	N	16	N	00	N
140	20240306	140921	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40550	-500	5	-1.22	255751850	6295	85.88	41000	41000	40450	53300	28750	41050	40627.78	13.53	0	-3487	41583	41316	41133	40866	40683	41450	41000	39	12250	500	29550	50	1	7843638	3181	22.10	0.59	12	0.08	1835.00	69019.00	51400	20230405	-21.11	38250	20230726	6.01	42450	-4.48	20240220	39850	1.76	20240129	51400	-21.11	20230405	38250	6.01	20230726	0.52	N	267980	500	39 억		1061509	N	N	16	N	00	N
141	20240306	130922	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40600	-450	5	-1.10	182561400	4489	61.24	41000	41000	40500	53300	28750	41050	40668.61	13.53	0	-2022	41583	41316	41133	40866	40683	41450	41000	39	12250	500	29550	50	1	7843638	3185	22.13	0.59	12	0.06	1835.00	69019.00	51400	20230405	-21.01	38250	20230726	6.14	42450	-4.36	20240220	39850	1.88	20240129	51400	-21.01	20230405	38250	6.14	20230726	0.52	N	267980	500	39 억		1061509	N	N	16	N	00	N
142	20240306	120920	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40600	-450	5	-1.10	161401200	3967	54.12	41000	41000	40500	53300	28750	41050	40685.96	13.53	0	-1767	41583	41316	41133	40866	40683	41450	41000	39	12250	500	29550	50	1	7843638	3185	22.13	0.59	12	0.05	1835.00	69019.00	51400	20230405	-21.01	38250	20230726	6.14	42450	-4.36	20240220	39850	1.88	20240129	51400	-21.01	20230405	38250	6.14	20230726	0.52	N	267980	500	39 억		1061509	N	N	16	N	00	N
143	20240306	110917	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40550	-500	5	-1.22	139056000	3416	46.60	41000	41000	40550	53300	28750	41050	40707.26	13.53	0	-1429	41583	41316	41133	40866	40683	41450	41000	39	12250	500	29550	50	1	7843638	3181	22.10	0.59	12	0.04	1835.00	69019.00	51400	20230405	-21.11	38250	20230726	6.01	42450	-4.48	20240220	39850	1.76	20240129	51400	-21.11	20230405	38250	6.01	20230726	0.52	N	267980	500	39 억		1061509	N	N	16	N	00	N
144	20240306	100857	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40700	-350	5	-0.85	95454500	2342	31.95	41000	41000	40550	53300	28750	41050	40757.69	13.53	0	-681	41583	41316	41133	40866	40683	41450	41000	39	12250	500	29550	50	1	7843638	3192	22.18	0.59	12	0.03	1835.00	69019.00	51400	20230405	-20.82	38250	20230726	6.41	42450	-4.12	20240220	39850	2.13	20240129	51400	-20.82	20230405	38250	6.41	20230726	0.52	N	267980	500	39 억		1061509	N	N	16	N	00	N
145	20240306	090914	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40950	-100	5	-0.24	16684350	408	5.57	41000	41000	40700	53300	28750	41050	40893.01	13.53	0	-345	41583	41316	41133	40866	40683	41450	41000	39	12250	500	29550	50	1	7843638	3212	22.32	0.59	12	0.01	1835.00	69019.00	51400	20230405	-20.33	38250	20230726	7.06	42450	-3.53	20240220	39850	2.76	20240129	51400	-20.33	20230405	38250	7.06	20230726	0.52	N	267980	500	39 억		1061509	N	N	16	N	00	N
146	20240305	160910	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41050	-500	5	-1.20	301027300	7330	56.10	40950	41400	40950	54000	29100	41550	41067.84	13.52	0	-481	42183	41866	41383	41066	40583	42025	41225	39	12450	500	29910	50	1	7843638	3220	22.37	0.59	12	0.09	1835.00	69019.00	51400	20230405	-20.14	38250	20230726	7.32	42450	-3.30	20240220	39850	3.01	20240129	51400	-20.14	20230405	38250	7.32	20230726	0.51	N	267980	500	39 억		1060634	N	N	16	N	00	N
147	20240305	150910	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41050	-500	5	-1.20	285952150	6963	53.29	40950	41400	40950	54000	29100	41550	41067.38	13.52	0	-459	42183	41866	41383	41066	40583	42025	41225	39	12450	500	29910	50	1	7843638	3220	22.37	0.59	12	0.09	1835.00	69019.00	51400	20230405	-20.14	38250	20230726	7.32	42450	-3.30	20240220	39850	3.01	20240129	51400	-20.14	20230405	38250	7.32	20230726	0.51	N	267980	500	39 억		1060634	N	N	2	N	00	N
148	20240305	140857	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41100	-450	5	-1.08	209744650	5106	39.08	40950	41400	40950	54000	29100	41550	41078.07	13.52	0	137	42183	41866	41383	41066	40583	42025	41225	39	12450	500	29910	50	1	7843638	3224	22.40	0.60	12	0.07	1835.00	69019.00	51400	20230405	-20.04	38250	20230726	7.45	42450	-3.18	20240220	39850	3.14	20240129	51400	-20.04	20230405	38250	7.45	20230726	0.51	N	267980	500	39 억		1060634	N	N	2	N	00	N
149	20240305	130900	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41150	-400	5	-0.96	179921200	4380	33.52	40950	41400	40950	54000	29100	41550	41077.90	13.52	0	377	42183	41866	41383	41066	40583	42025	41225	39	12450	500	29910	50	1	7843638	3228	22.43	0.60	12	0.06	1835.00	69019.00	51400	20230405	-19.94	38250	20230726	7.58	42450	-3.06	20240220	39850	3.26	20240129	51400	-19.94	20230405	38250	7.58	20230726	0.51	N	267980	500	39 억		1060634	N	N	2	N	00	N
150	20240305	120903	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41150	-400	5	-0.96	160591750	3910	29.92	40950	41400	40950	54000	29100	41550	41072.06	13.52	0	347	42183	41866	41383	41066	40583	42025	41225	39	12450	500	29910	50	1	7843638	3228	22.43	0.60	12	0.05	1835.00	69019.00	51400	20230405	-19.94	38250	20230726	7.58	42450	-3.06	20240220	39850	3.26	20240129	51400	-19.94	20230405	38250	7.58	20230726	0.51	N	267980	500	39 억		1060634	N	N	2	N	00	N
151	20240305	110902	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41150	-400	5	-0.96	131473750	3201	24.50	40950	41400	40950	54000	29100	41550	41072.71	13.52	0	571	42183	41866	41383	41066	40583	42025	41225	39	12450	500	29910	50	1	7843638	3228	22.43	0.60	12	0.04	1835.00	69019.00	51400	20230405	-19.94	38250	20230726	7.58	42450	-3.06	20240220	39850	3.26	20240129	51400	-19.94	20230405	38250	7.58	20230726	0.51	N	267980	500	39 억		1060634	N	N	2	N	00	N
152	20240305	100859	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41200	-350	5	-0.84	72252150	1759	13.46	40950	41400	40950	54000	29100	41550	41075.70	13.52	0	125	42183	41866	41383	41066	40583	42025	41225	39	12450	500	29910	50	1	7843638	3232	22.45	0.60	12	0.02	1835.00	69019.00	51400	20230405	-19.84	38250	20230726	7.71	42450	-2.94	20240220	39850	3.39	20240129	51400	-19.84	20230405	38250	7.71	20230726	0.51	N	267980	500	39 억		1060634	N	N	2	N	00	N
153	20240305	090900	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41100	-450	5	-1.08	28485450	694	5.31	40950	41400	40950	54000	29100	41550	41045.32	13.52	0	176	42183	41866	41383	41066	40583	42025	41225	39	12450	500	29910	50	1	7843638	3224	22.40	0.60	12	0.01	1835.00	69019.00	51400	20230405	-20.04	38250	20230726	7.45	42450	-3.18	20240220	39850	3.14	20240129	51400	-20.04	20230405	38250	7.45	20230726	0.51	N	267980	500	39 억		1060634	N	N	2	N	00	N
154	20240304	160900	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41550	750	2	1.84	541268700	13062	202.45	40900	41700	40900	53000	28600	40800	41438.40	13.54	0	443	41366	41082	40916	40632	40466	41225	40775	39	12200	500	29370	50	1	7843638	3259	22.64	0.60	12	0.17	1835.00	69019.00	51400	20230405	-19.16	38250	20230726	8.63	42450	-2.12	20240220	39850	4.27	20240129	51400	-19.16	20230405	38250	8.63	20230726	0.50	N	267980	500	39 억		1062301	N	N	2	N	00	N
155	20240304	150856	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41450	650	2	1.59	492354150	11882	184.16	40900	41700	40900	53000	28600	40800	41436.98	13.54	0	87	41366	41082	40916	40632	40466	41225	40775	39	12200	500	29370	50	1	7843638	3251	22.59	0.60	12	0.15	1835.00	69019.00	51400	20230405	-19.36	38250	20230726	8.37	42450	-2.36	20240220	39850	4.02	20240129	51400	-19.36	20230405	38250	8.37	20230726	0.50	N	267980	500	39 억		1062301	N	N	353	N	00	N
156	20240304	140823	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41450	650	2	1.59	396988350	9583	148.53	40900	41700	40900	53000	28600	40800	41426.31	13.54	0	-150	41366	41082	40916	40632	40466	41225	40775	39	12200	500	29370	50	1	7843638	3251	22.59	0.60	12	0.12	1835.00	69019.00	51400	20230405	-19.36	38250	20230726	8.37	42450	-2.36	20240220	39850	4.02	20240129	51400	-19.36	20230405	38250	8.37	20230726	0.50	N	267980	500	39 억		1062301	N	N	353	N	00	N
157	20240304	130851	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41350	550	2	1.35	376342000	9084	140.79	40900	41700	40900	53000	28600	40800	41429.11	13.54	0	-373	41366	41082	40916	40632	40466	41225	40775	39	12200	500	29370	50	1	7843638	3243	22.53	0.60	12	0.12	1835.00	69019.00	51400	20230405	-19.55	38250	20230726	8.10	42450	-2.59	20240220	39850	3.76	20240129	51400	-19.55	20230405	38250	8.10	20230726	0.50	N	267980	500	39 억		1062301	N	N	353	N	00	N
158	20240304	120826	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41400	600	2	1.47	345307900	8333	129.15	40900	41700	40900	53000	28600	40800	41438.61	13.54	0	-547	41366	41082	40916	40632	40466	41225	40775	39	12200	500	29370	50	1	7843638	3247	22.56	0.60	12	0.11	1835.00	69019.00	51400	20230405	-19.46	38250	20230726	8.24	42450	-2.47	20240220	39850	3.89	20240129	51400	-19.46	20230405	38250	8.24	20230726	0.50	N	267980	500	39 억		1062301	N	N	353	N	00	N
159	20240304	110844	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41400	600	2	1.47	328436350	7925	122.83	40900	41700	40900	53000	28600	40800	41443.07	13.54	0	-633	41366	41082	40916	40632	40466	41225	40775	39	12200	500	29370	50	1	7843638	3247	22.56	0.60	12	0.10	1835.00	69019.00	51400	20230405	-19.46	38250	20230726	8.24	42450	-2.47	20240220	39850	3.89	20240129	51400	-19.46	20230405	38250	8.24	20230726	0.50	N	267980	500	39 억		1062301	N	N	353	N	00	N
160	20240304	100844	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41450	650	2	1.59	278565800	6720	104.15	40900	41700	40900	53000	28600	40800	41453.24	13.54	0	-799	41366	41082	40916	40632	40466	41225	40775	39	12200	500	29370	50	1	7843638	3251	22.59	0.60	12	0.09	1835.00	69019.00	51400	20230405	-19.36	38250	20230726	8.37	42450	-2.36	20240220	39850	4.02	20240129	51400	-19.36	20230405	38250	8.37	20230726	0.50	N	267980	500	39 억		1062301	N	N	353	N	00	N
161	20240304	090846	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41400	600	2	1.47	44767350	1085	16.82	40900	41450	40900	53000	28600	40800	41260.23	13.54	0	-119	41366	41082	40916	40632	40466	41225	40775	39	12200	500	29370	50	1	7843638	3247	22.56	0.60	12	0.01	1835.00	69019.00	51400	20230405	-19.46	38250	20230726	8.24	42450	-2.47	20240220	39850	3.89	20240129	51400	-19.46	20230405	38250	8.24	20230726	0.50	N	267980	500	39 억		1062301	N	N	353	N	00	N