KissMeData/267980/price/prices-20240601.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	20240628	161118	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	42950	450	2	1.06	225810250	5274	90.12	42300	43300	42300	55200	29750	42500	42815.70	13.62	0	-330	43766	43132	42716	42082	41666	42925	41875	39	12700	500	31450	50	1	7843638	3369	6.12	0.58	12	0.07	7013.00	74468.00	49500	20230816	-13.23	38250	20230726	12.29	47900	-10.33	20240517	38750	10.84	20240416	49500	-13.23	20230816	38250	12.29	20230726	0.44	N	267980	500	39 억		1068568	N	N	47	N	00	N
3	20240628	151131	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	42750	250	2	0.59	206654000	4828	82.50	42300	43300	42300	55200	29750	42500	42803.23	13.62	0	-412	43766	43132	42716	42082	41666	42925	41875	39	12700	500	31450	50	1	7843638	3353	6.10	0.57	12	0.06	7013.00	74468.00	49500	20230816	-13.64	38250	20230726	11.76	47900	-10.75	20240517	38750	10.32	20240416	49500	-13.64	20230816	38250	11.76	20230726	0.44	N	267980	500	39 억		1068568	N	N	33	N	00	N
4	20240628	141131	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	43000	500	2	1.18	166430950	3891	66.49	42300	43300	42300	55200	29750	42500	42773.31	13.62	0	-197	43766	43132	42716	42082	41666	42925	41875	39	12700	500	31450	50	1	7843638	3373	6.13	0.58	12	0.05	7013.00	74468.00	49500	20230816	-13.13	38250	20230726	12.42	47900	-10.23	20240517	38750	10.97	20240416	49500	-13.13	20230816	38250	12.42	20230726	0.44	N	267980	500	39 억		1068568	N	N	33	N	00	N
5	20240628	131129	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	43000	500	2	1.18	152168300	3559	60.82	42300	43300	42300	55200	29750	42500	42755.91	13.62	0	-149	43766	43132	42716	42082	41666	42925	41875	39	12700	500	31450	50	1	7843638	3373	6.13	0.58	12	0.05	7013.00	74468.00	49500	20230816	-13.13	38250	20230726	12.42	47900	-10.23	20240517	38750	10.97	20240416	49500	-13.13	20230816	38250	12.42	20230726	0.44	N	267980	500	39 억		1068568	N	N	33	N	00	N
6	20240628	121126	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	42850	350	2	0.82	135744250	3176	54.27	42300	43300	42300	55200	29750	42500	42740.63	13.62	0	-50	43766	43132	42716	42082	41666	42925	41875	39	12700	500	31450	50	1	7843638	3361	6.11	0.58	12	0.04	7013.00	74468.00	49500	20230816	-13.43	38250	20230726	12.03	47900	-10.54	20240517	38750	10.58	20240416	49500	-13.43	20230816	38250	12.03	20230726	0.44	N	267980	500	39 억		1068568	N	N	33	N	00	N
7	20240628	111109	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	42650	150	2	0.35	110889100	2593	44.31	42300	43300	42300	55200	29750	42500	42764.79	13.62	0	-186	43766	43132	42716	42082	41666	42925	41875	39	12700	500	31450	50	1	7843638	3345	6.08	0.57	12	0.03	7013.00	74468.00	49500	20230816	-13.84	38250	20230726	11.50	47900	-10.96	20240517	38750	10.06	20240416	49500	-13.84	20230816	38250	11.50	20230726	0.44	N	267980	500	39 억		1068568	N	N	33	N	00	N
8	20240628	101105	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	42700	200	2	0.47	37079350	872	14.90	42300	42700	42300	55200	29750	42500	42522.19	13.62	0	-318	43766	43132	42716	42082	41666	42925	41875	39	12700	500	31450	50	1	7843638	3349	6.09	0.57	12	0.01	7013.00	74468.00	49500	20230816	-13.74	38250	20230726	11.63	47900	-10.86	20240517	38750	10.19	20240416	49500	-13.74	20230816	38250	11.63	20230726	0.44	N	267980	500	39 억		1068568	N	N	33	N	00	N
9	20240628	091109	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	42650	150	2	0.35	15508550	365	6.24	42300	42650	42300	55200	29750	42500	42489.18	13.62	0	-281	43766	43132	42716	42082	41666	42925	41875	39	12700	500	31450	50	1	7843638	3345	6.08	0.57	12	0.00	7013.00	74468.00	49500	20230816	-13.84	38250	20230726	11.50	47900	-10.96	20240517	38750	10.06	20240416	49500	-13.84	20230816	38250	11.50	20230726	0.44	N	267980	500	39 억		1068568	N	N	33	N	00	N
10	20240627	161059	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	42500	-750	5	-1.73	248012550	5814	96.51	43250	43350	42300	56200	30300	43250	42657.98	13.64	0	-2332	43916	43582	43016	42682	42116	43750	42850	39	12950	500	32000	50	1	7843638	3334	6.06	0.57	12	0.07	7013.00	74468.00	49500	20230816	-14.14	38250	20230726	11.11	47900	-11.27	20240517	38750	9.68	20240416	49500	-14.14	20230816	38250	11.11	20230726	0.42	N	267980	500	39 억		1070117	N	N	33	N	00	N
11	20240627	151106	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	42450	-800	5	-1.85	238747250	5596	92.90	43250	43350	42300	56200	30300	43250	42663.91	13.64	0	-2212	43916	43582	43016	42682	42116	43750	42850	39	12950	500	32000	50	1	7843638	3330	6.05	0.57	12	0.07	7013.00	74468.00	49500	20230816	-14.24	38250	20230726	10.98	47900	-11.38	20240517	38750	9.55	20240416	49500	-14.24	20230816	38250	10.98	20230726	0.42	N	267980	500	39 억		1070117	N	N	25	N	00	N
12	20240627	141105	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	42650	-600	5	-1.39	149758350	3502	58.13	43250	43350	42550	56200	30300	43250	42763.66	13.64	0	-1718	43916	43582	43016	42682	42116	43750	42850	39	12950	500	32000	50	1	7843638	3345	6.08	0.57	12	0.04	7013.00	74468.00	49500	20230816	-13.84	38250	20230726	11.50	47900	-10.96	20240517	38750	10.06	20240416	49500	-13.84	20230816	38250	11.50	20230726	0.42	N	267980	500	39 억		1070117	N	N	25	N	00	N
13	20240627	131104	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	42650	-600	5	-1.39	136026600	3180	52.79	43250	43350	42550	56200	30300	43250	42775.66	13.64	0	-1512	43916	43582	43016	42682	42116	43750	42850	39	12950	500	32000	50	1	7843638	3345	6.08	0.57	12	0.04	7013.00	74468.00	49500	20230816	-13.84	38250	20230726	11.50	47900	-10.96	20240517	38750	10.06	20240416	49500	-13.84	20230816	38250	11.50	20230726	0.42	N	267980	500	39 억		1070117	N	N	25	N	00	N
14	20240627	121106	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	42700	-550	5	-1.27	127833350	2988	49.60	43250	43350	42550	56200	30300	43250	42782.25	13.64	0	-1349	43916	43582	43016	42682	42116	43750	42850	39	12950	500	32000	50	1	7843638	3349	6.09	0.57	12	0.04	7013.00	74468.00	49500	20230816	-13.74	38250	20230726	11.63	47900	-10.86	20240517	38750	10.19	20240416	49500	-13.74	20230816	38250	11.63	20230726	0.42	N	267980	500	39 억		1070117	N	N	25	N	00	N
15	20240627	111106	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	42750	-500	5	-1.16	114623400	2678	44.46	43250	43350	42600	56200	30300	43250	42801.87	13.64	0	-1118	43916	43582	43016	42682	42116	43750	42850	39	12950	500	32000	50	1	7843638	3353	6.10	0.57	12	0.03	7013.00	74468.00	49500	20230816	-13.64	38250	20230726	11.76	47900	-10.75	20240517	38750	10.32	20240416	49500	-13.64	20230816	38250	11.76	20230726	0.42	N	267980	500	39 억		1070117	N	N	25	N	00	N
16	20240627	101106	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	42700	-550	5	-1.27	70659450	1647	27.34	43250	43350	42650	56200	30300	43250	42901.91	13.64	0	-690	43916	43582	43016	42682	42116	43750	42850	39	12950	500	32000	50	1	7843638	3349	6.09	0.57	12	0.02	7013.00	74468.00	49500	20230816	-13.74	38250	20230726	11.63	47900	-10.86	20240517	38750	10.19	20240416	49500	-13.74	20230816	38250	11.63	20230726	0.42	N	267980	500	39 억		1070117	N	N	25	N	00	N
17	20240627	091105	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	42950	-300	5	-0.69	31226050	726	12.05	43250	43350	42750	56200	30300	43250	43011.09	13.64	0	-246	43916	43582	43016	42682	42116	43750	42850	39	12950	500	32000	50	1	7843638	3369	6.12	0.58	12	0.01	7013.00	74468.00	49500	20230816	-13.23	38250	20230726	12.29	47900	-10.33	20240517	38750	10.84	20240416	49500	-13.23	20230816	38250	12.29	20230726	0.42	N	267980	500	39 억		1070117	N	N	25	N	00	N
18	20240626	161101	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	43250	600	2	1.41	258232200	6024	72.40	42700	43350	42450	55400	29900	42650	42867.04	13.65	0	-298	43650	43150	42850	42350	42050	43000	42200	39	12750	500	31560	50	1	7843638	3392	6.17	0.58	12	0.08	7013.00	74468.00	49500	20230816	-12.63	38250	20230726	13.07	47900	-9.71	20240517	38750	11.61	20240416	49500	-12.63	20230816	38250	13.07	20230726	0.42	N	267980	500	39 억		1070615	N	N	25	N	00	N
19	20240626	151105	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	43150	500	2	1.17	251271450	5863	70.46	42700	43350	42450	55400	29900	42650	42857.15	13.65	0	-339	43650	43150	42850	42350	42050	43000	42200	39	12750	500	31560	50	1	7843638	3385	6.15	0.58	12	0.07	7013.00	74468.00	49500	20230816	-12.83	38250	20230726	12.81	47900	-9.92	20240517	38750	11.35	20240416	49500	-12.83	20230816	38250	12.81	20230726	0.42	N	267980	500	39 억		1070615	N	N	195	N	00	N
20	20240626	141102	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	43250	600	2	1.41	241041200	5626	67.61	42700	43350	42450	55400	29900	42650	42844.15	13.65	0	-221	43650	43150	42850	42350	42050	43000	42200	39	12750	500	31560	50	1	7843638	3392	6.17	0.58	12	0.07	7013.00	74468.00	49500	20230816	-12.63	38250	20230726	13.07	47900	-9.71	20240517	38750	11.61	20240416	49500	-12.63	20230816	38250	13.07	20230726	0.42	N	267980	500	39 억		1070615	N	N	195	N	00	N
21	20240626	131103	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	43000	350	2	0.82	196026950	4582	55.07	42700	43200	42450	55400	29900	42650	42781.96	13.65	0	-510	43650	43150	42850	42350	42050	43000	42200	39	12750	500	31560	50	1	7843638	3373	6.13	0.58	12	0.06	7013.00	74468.00	49500	20230816	-13.13	38250	20230726	12.42	47900	-10.23	20240517	38750	10.97	20240416	49500	-13.13	20230816	38250	12.42	20230726	0.42	N	267980	500	39 억		1070615	N	N	195	N	00	N
22	20240626	121101	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	43150	500	2	1.17	161090900	3771	45.32	42700	43200	42450	55400	29900	42650	42718.35	13.65	0	-309	43650	43150	42850	42350	42050	43000	42200	39	12750	500	31560	50	1	7843638	3385	6.15	0.58	12	0.05	7013.00	74468.00	49500	20230816	-12.83	38250	20230726	12.81	47900	-9.92	20240517	38750	11.35	20240416	49500	-12.83	20230816	38250	12.81	20230726	0.42	N	267980	500	39 억		1070615	N	N	195	N	00	N
23	20240626	111103	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	42650	0	3	0.00	132745650	3109	37.36	42700	43100	42450	55400	29900	42650	42697.22	13.65	0	-95	43650	43150	42850	42350	42050	43000	42200	39	12750	500	31560	50	1	7843638	3345	6.08	0.57	12	0.04	7013.00	74468.00	49500	20230816	-13.84	38250	20230726	11.50	47900	-10.96	20240517	38750	10.06	20240416	49500	-13.84	20230816	38250	11.50	20230726	0.42	N	267980	500	39 억		1070615	N	N	195	N	00	N
24	20240626	101100	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	42700	50	2	0.12	79976800	1873	22.51	42700	43050	42450	55400	29900	42650	42699.84	13.65	0	-11	43650	43150	42850	42350	42050	43000	42200	39	12750	500	31560	50	1	7843638	3349	6.09	0.57	12	0.02	7013.00	74468.00	49500	20230816	-13.74	38250	20230726	11.63	47900	-10.86	20240517	38750	10.19	20240416	49500	-13.74	20230816	38250	11.63	20230726	0.42	N	267980	500	39 억		1070615	N	N	195	N	00	N
25	20240626	091103	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	42600	-50	5	-0.12	36734800	863	10.37	42700	42700	42450	55400	29900	42650	42566.40	13.65	0	280	43650	43150	42850	42350	42050	43000	42200	39	12750	500	31560	50	1	7843638	3341	6.07	0.57	12	0.01	7013.00	74468.00	49500	20230816	-13.94	38250	20230726	11.37	47900	-11.06	20240517	38750	9.94	20240416	49500	-13.94	20230816	38250	11.37	20230726	0.42	N	267980	500	39 억		1070615	N	N	195	N	00	N
26	20240625	161100	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	42650	-400	5	-0.93	355534800	8307	98.96	43050	43350	42550	55900	30150	43050	42799.42	13.65	791	42	44216	43632	43316	42732	42416	43475	42575	39	12850	500	31850	50	1	7843638	3345	6.08	0.57	12	0.11	7013.00	74468.00	49500	20230816	-13.84	38250	20230726	11.50	47900	-10.96	20240517	38750	10.06	20240416	49500	-13.84	20230816	38250	11.50	20230726	0.43	N	267980	500	39 억		1070626	N	N	195	N	00	N
27	20240625	151057	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	42850	-200	5	-0.46	344473950	8048	95.88	43050	43350	42550	55900	30150	43050	42802.43	13.65	791	15	44216	43632	43316	42732	42416	43475	42575	39	12850	500	31850	50	1	7843638	3361	6.11	0.58	12	0.10	7013.00	74468.00	49500	20230816	-13.43	38250	20230726	12.03	47900	-10.54	20240517	38750	10.58	20240416	49500	-13.43	20230816	38250	12.03	20230726	0.43	N	267980	500	39 억		1070626	N	N	54	N	00	N
28	20240625	141101	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	42750	-300	5	-0.70	281793050	6582	78.41	43050	43350	42550	55900	30150	43050	42812.68	13.65	791	-8	44216	43632	43316	42732	42416	43475	42575	39	12850	500	31850	50	1	7843638	3353	6.10	0.57	12	0.08	7013.00	74468.00	49500	20230816	-13.64	38250	20230726	11.76	47900	-10.75	20240517	38750	10.32	20240416	49500	-13.64	20230816	38250	11.76	20230726	0.43	N	267980	500	39 억		1070626	N	N	54	N	00	N
29	20240625	131101	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	42700	-350	5	-0.81	238742850	5572	66.38	43050	43350	42650	55900	30150	43050	42846.89	13.65	791	-218	44216	43632	43316	42732	42416	43475	42575	39	12850	500	31850	50	1	7843638	3349	6.09	0.57	12	0.07	7013.00	74468.00	49500	20230816	-13.74	38250	20230726	11.63	47900	-10.86	20240517	38750	10.19	20240416	49500	-13.74	20230816	38250	11.63	20230726	0.43	N	267980	500	39 억		1070626	N	N	54	N	00	N
30	20240625	121104	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	42950	-100	5	-0.23	204902850	4781	56.96	43050	43350	42650	55900	30150	43050	42857.74	13.65	791	-198	44216	43632	43316	42732	42416	43475	42575	39	12850	500	31850	50	1	7843638	3369	6.12	0.58	12	0.06	7013.00	74468.00	49500	20230816	-13.23	38250	20230726	12.29	47900	-10.33	20240517	38750	10.84	20240416	49500	-13.23	20230816	38250	12.29	20230726	0.43	N	267980	500	39 억		1070626	N	N	54	N	00	N
31	20240625	111102	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	43000	-50	5	-0.12	190930050	4455	53.07	43050	43350	42650	55900	30150	43050	42857.47	13.65	791	-238	44216	43632	43316	42732	42416	43475	42575	39	12850	500	31850	50	1	7843638	3373	6.13	0.58	12	0.06	7013.00	74468.00	49500	20230816	-13.13	38250	20230726	12.42	47900	-10.23	20240517	38750	10.97	20240416	49500	-13.13	20230816	38250	12.42	20230726	0.43	N	267980	500	39 억		1070626	N	N	54	N	00	N
32	20240625	101101	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	43100	50	2	0.12	165420700	3861	46.00	43050	43350	42650	55900	30150	43050	42844.00	13.65	791	-208	44216	43632	43316	42732	42416	43475	42575	39	12850	500	31850	50	1	7843638	3381	6.15	0.58	12	0.05	7013.00	74468.00	49500	20230816	-12.93	38250	20230726	12.68	47900	-10.02	20240517	38750	11.23	20240416	49500	-12.93	20230816	38250	12.68	20230726	0.43	N	267980	500	39 억		1070626	N	N	54	N	00	N
33	20240625	091100	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	43300	250	2	0.58	22309150	519	6.18	43050	43300	42850	55900	30150	43050	42984.87	13.65	791	-111	44216	43632	43316	42732	42416	43475	42575	39	12850	500	31850	50	1	7843638	3396	6.17	0.58	12	0.01	7013.00	74468.00	49500	20230816	-12.53	38250	20230726	13.20	47900	-9.60	20240517	38750	11.74	20240416	49500	-12.53	20230816	38250	13.20	20230726	0.43	N	267980	500	39 억		1070626	N	N	54	N	00	N
34	20240624	161100	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	43050	-450	5	-1.03	362509750	8389	54.04	43550	43900	43000	56500	30450	43500	43213.00	13.65	0	-1166	44966	44232	43816	43082	42666	44025	42875	39	13000	500	32190	50	1	7843638	3377	6.14	0.58	12	0.11	7013.00	74468.00	49500	20230816	-13.03	38250	20230726	12.55	47900	-10.13	20240517	38750	11.10	20240416	49500	-13.03	20230816	38250	12.55	20230726	0.43	N	267980	500	39 억		1070740	N	N	54	N	00	N
35	20240624	151056	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	43100	-400	5	-0.92	351573400	8135	52.40	43550	43900	43000	56500	30450	43500	43217.38	13.65	0	-1118	44966	44232	43816	43082	42666	44025	42875	39	13000	500	32190	50	1	7843638	3381	6.15	0.58	12	0.10	7013.00	74468.00	49500	20230816	-12.93	38250	20230726	12.68	47900	-10.02	20240517	38750	11.23	20240416	49500	-12.93	20230816	38250	12.68	20230726	0.43	N	267980	500	39 억		1070740	N	N	71	N	00	N
36	20240624	141058	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	43100	-400	5	-0.92	296295950	6851	44.13	43550	43900	43100	56500	30450	43500	43248.57	13.65	0	-1027	44966	44232	43816	43082	42666	44025	42875	39	13000	500	32190	50	1	7843638	3381	6.15	0.58	12	0.09	7013.00	74468.00	49500	20230816	-12.93	38250	20230726	12.68	47900	-10.02	20240517	38750	11.23	20240416	49500	-12.93	20230816	38250	12.68	20230726	0.43	N	267980	500	39 억		1070740	N	N	71	N	00	N
37	20240624	131056	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	43350	-150	5	-0.34	218015300	5036	32.44	43550	43900	43100	56500	30450	43500	43291.36	13.65	0	20	44966	44232	43816	43082	42666	44025	42875	39	13000	500	32190	50	1	7843638	3400	6.18	0.58	12	0.06	7013.00	74468.00	49500	20230816	-12.42	38250	20230726	13.33	47900	-9.50	20240517	38750	11.87	20240416	49500	-12.42	20230816	38250	13.33	20230726	0.43	N	267980	500	39 억		1070740	N	N	71	N	00	N
38	20240624	121057	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	43350	-150	5	-0.34	201378450	4651	29.96	43550	43900	43100	56500	30450	43500	43297.88	13.65	0	76	44966	44232	43816	43082	42666	44025	42875	39	13000	500	32190	50	1	7843638	3400	6.18	0.58	12	0.06	7013.00	74468.00	49500	20230816	-12.42	38250	20230726	13.33	47900	-9.50	20240517	38750	11.87	20240416	49500	-12.42	20230816	38250	13.33	20230726	0.43	N	267980	500	39 억		1070740	N	N	71	N	00	N
39	20240624	111059	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	43150	-350	5	-0.80	188020200	4342	27.97	43550	43900	43100	56500	30450	43500	43302.67	13.65	0	125	44966	44232	43816	43082	42666	44025	42875	39	13000	500	32190	50	1	7843638	3385	6.15	0.58	12	0.06	7013.00	74468.00	49500	20230816	-12.83	38250	20230726	12.81	47900	-9.92	20240517	38750	11.35	20240416	49500	-12.83	20230816	38250	12.81	20230726	0.43	N	267980	500	39 억		1070740	N	N	71	N	00	N
40	20240624	101057	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	43300	-200	5	-0.46	144303300	3329	21.44	43550	43900	43100	56500	30450	43500	43347.34	13.65	0	595	44966	44232	43816	43082	42666	44025	42875	39	13000	500	32190	50	1	7843638	3396	6.17	0.58	12	0.04	7013.00	74468.00	49500	20230816	-12.53	38250	20230726	13.20	47900	-9.60	20240517	38750	11.74	20240416	49500	-12.53	20230816	38250	13.20	20230726	0.43	N	267980	500	39 억		1070740	N	N	71	N	00	N
41	20240624	091057	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	43200	-300	5	-0.69	49005550	1129	7.27	43550	43600	43200	56500	30450	43500	43406.16	13.65	0	66	44966	44232	43816	43082	42666	44025	42875	39	13000	500	32190	50	1	7843638	3388	6.16	0.58	12	0.01	7013.00	74468.00	49500	20230816	-12.73	38250	20230726	12.94	47900	-9.81	20240517	38750	11.48	20240416	49500	-12.73	20230816	38250	12.94	20230726	0.43	N	267980	500	39 억		1070740	N	N	71	N	00	N
42	20240621	161021	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	43500	-1000	5	-2.25	677602350	15486	58.71	44500	44550	43400	57800	31150	44500	43757.25	13.69	0	-3591	45900	45200	44750	44050	43600	45550	44400	39	13300	500	32930	50	1	7843638	3412	6.20	0.58	12	0.20	7013.00	74468.00	49500	20230816	-12.12	38250	20230726	13.73	47900	-9.19	20240517	38750	12.26	20240416	49500	-12.12	20230816	38250	13.73	20230726	0.42	N	267980	500	39 억		1073717	N	N	71	N	00	N
43	20240621	151022	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	43850	-650	5	-1.46	606911050	13863	52.55	44500	44550	43400	57800	31150	44500	43778.99	13.69	0	-2956	45900	45200	44750	44050	43600	45550	44400	39	13300	500	32930	50	1	7843638	3439	6.25	0.59	12	0.18	7013.00	74468.00	49500	20230816	-11.41	38250	20230726	14.64	47900	-8.46	20240517	38750	13.16	20240416	49500	-11.41	20230816	38250	14.64	20230726	0.42	N	267980	500	39 억		1073717	N	N	133	N	00	N
44	20240621	141020	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	43500	-1000	5	-2.25	457047000	10439	39.57	44500	44550	43400	57800	31150	44500	43782.37	13.69	0	-777	45900	45200	44750	44050	43600	45550	44400	39	13300	500	32930	50	1	7843638	3412	6.20	0.58	12	0.13	7013.00	74468.00	49500	20230816	-12.12	38250	20230726	13.73	47900	-9.19	20240517	38750	12.26	20240416	49500	-12.12	20230816	38250	13.73	20230726	0.42	N	267980	500	39 억		1073717	N	N	133	N	00	N
45	20240621	131022	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	43650	-850	5	-1.91	339997700	7749	29.38	44500	44550	43500	57800	31150	44500	43876.01	13.69	0	-1146	45900	45200	44750	44050	43600	45550	44400	39	13300	500	32930	50	1	7843638	3424	6.22	0.59	12	0.10	7013.00	74468.00	49500	20230816	-11.82	38250	20230726	14.12	47900	-8.87	20240517	38750	12.65	20240416	49500	-11.82	20230816	38250	14.12	20230726	0.42	N	267980	500	39 억		1073717	N	N	133	N	00	N
46	20240621	121024	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	43600	-900	5	-2.02	321783850	7331	27.79	44500	44550	43500	57800	31150	44500	43893.25	13.69	0	-1065	45900	45200	44750	44050	43600	45550	44400	39	13300	500	32930	50	1	7843638	3420	6.22	0.59	12	0.09	7013.00	74468.00	49500	20230816	-11.92	38250	20230726	13.99	47900	-8.98	20240517	38750	12.52	20240416	49500	-11.92	20230816	38250	13.99	20230726	0.42	N	267980	500	39 억		1073717	N	N	133	N	00	N
47	20240621	111022	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	43600	-900	5	-2.02	260702100	5931	22.48	44500	44550	43550	57800	31150	44500	43955.47	13.69	0	-1325	45900	45200	44750	44050	43600	45550	44400	39	13300	500	32930	50	1	7843638	3420	6.22	0.59	12	0.08	7013.00	74468.00	49500	20230816	-11.92	38250	20230726	13.99	47900	-8.98	20240517	38750	12.52	20240416	49500	-11.92	20230816	38250	13.99	20230726	0.42	N	267980	500	39 억		1073717	N	N	133	N	00	N
48	20240621	101019	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	44050	-450	5	-1.01	163415650	3707	14.05	44500	44550	43750	57800	31150	44500	44082.54	13.69	0	-1577	45900	45200	44750	44050	43600	45550	44400	39	13300	500	32930	50	1	7843638	3455	6.28	0.59	12	0.05	7013.00	74468.00	49500	20230816	-11.01	38250	20230726	15.16	47900	-8.04	20240517	38750	13.68	20240416	49500	-11.01	20230816	38250	15.16	20230726	0.42	N	267980	500	39 억		1073717	N	N	133	N	00	N
49	20240621	091024	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	44300	-200	5	-0.45	56450900	1273	4.83	44500	44550	43950	57800	31150	44500	44344.29	13.69	0	-579	45900	45200	44750	44050	43600	45550	44400	39	13300	500	32930	50	1	7843638	3475	6.32	0.59	12	0.02	7013.00	74468.00	49500	20230816	-10.51	38250	20230726	15.82	47900	-7.52	20240517	38750	14.32	20240416	49500	-10.51	20230816	38250	15.82	20230726	0.42	N	267980	500	39 억		1073717	N	N	133	N	00	N
50	20240620	161016	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	44500	800	2	1.83	1180085750	26285	143.07	44400	45450	44300	56800	30600	43700	44895.88	13.67	0	899	45833	44766	44233	43166	42633	44500	42900	39	13100	500	32330	50	1	7843638	3490	6.35	0.60	12	0.34	7013.00	74468.00	49500	20230816	-10.10	38250	20230726	16.34	47900	-7.10	20240517	38750	14.84	20240416	49500	-10.10	20230816	38250	16.34	20230726	0.40	N	267980	500	39 억		1072502	N	N	133	N	00	N
51	20240620	151018	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	44450	750	2	1.72	1157117550	25769	140.26	44400	45450	44300	56800	30600	43700	44903.47	13.67	0	1098	45833	44766	44233	43166	42633	44500	42900	39	13100	500	32330	50	1	7843638	3486	6.34	0.60	12	0.33	7013.00	74468.00	49500	20230816	-10.20	38250	20230726	16.21	47900	-7.20	20240517	38750	14.71	20240416	49500	-10.20	20230816	38250	16.21	20230726	0.40	N	267980	500	39 억		1072502	N	N	191	N	00	N
52	20240620	141018	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	44800	1100	2	2.52	1078807850	24009	130.68	44400	45450	44350	56800	30600	43700	44933.48	13.67	0	668	45833	44766	44233	43166	42633	44500	42900	39	13100	500	32330	50	1	7843638	3514	6.39	0.60	12	0.31	7013.00	74468.00	49500	20230816	-9.49	38250	20230726	17.12	47900	-6.47	20240517	38750	15.61	20240416	49500	-9.49	20230816	38250	17.12	20230726	0.40	N	267980	500	39 억		1072502	N	N	191	N	00	N
53	20240620	131018	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	44800	1100	2	2.52	975833500	21714	118.19	44400	45450	44350	56800	30600	43700	44940.29	13.67	0	1854	45833	44766	44233	43166	42633	44500	42900	39	13100	500	32330	50	1	7843638	3514	6.39	0.60	12	0.28	7013.00	74468.00	49500	20230816	-9.49	38250	20230726	17.12	47900	-6.47	20240517	38750	15.61	20240416	49500	-9.49	20230816	38250	17.12	20230726	0.40	N	267980	500	39 억		1072502	N	N	191	N	00	N
54	20240620	121015	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	44950	1250	2	2.86	899295900	20006	108.89	44400	45450	44350	56800	30600	43700	44951.31	13.67	0	2078	45833	44766	44233	43166	42633	44500	42900	39	13100	500	32330	50	1	7843638	3526	6.41	0.60	12	0.26	7013.00	74468.00	49500	20230816	-9.19	38250	20230726	17.52	47900	-6.16	20240517	38750	16.00	20240416	49500	-9.19	20230816	38250	17.52	20230726	0.40	N	267980	500	39 억		1072502	N	N	191	N	00	N
55	20240620	111018	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	44700	1000	2	2.29	789659050	17565	95.61	44400	45450	44350	56800	30600	43700	44956.39	13.67	0	1630	45833	44766	44233	43166	42633	44500	42900	39	13100	500	32330	50	1	7843638	3506	6.37	0.60	12	0.22	7013.00	74468.00	49500	20230816	-9.70	38250	20230726	16.86	47900	-6.68	20240517	38750	15.35	20240416	49500	-9.70	20230816	38250	16.86	20230726	0.40	N	267980	500	39 억		1072502	N	N	191	N	00	N
56	20240620	101020	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	44850	1150	2	2.63	675468800	15004	81.67	44400	45450	44400	56800	30600	43700	45019.25	13.67	0	2891	45833	44766	44233	43166	42633	44500	42900	39	13100	500	32330	50	1	7843638	3518	6.40	0.60	12	0.19	7013.00	74468.00	49500	20230816	-9.39	38250	20230726	17.25	47900	-6.37	20240517	38750	15.74	20240416	49500	-9.39	20230816	38250	17.25	20230726	0.40	N	267980	500	39 억		1072502	N	N	191	N	00	N
57	20240620	091023	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	45300	1600	2	3.66	454345200	10082	54.88	44400	45450	44400	56800	30600	43700	45064.99	13.67	0	2762	45833	44766	44233	43166	42633	44500	42900	39	13100	500	32330	50	1	7843638	3553	6.46	0.61	12	0.13	7013.00	74468.00	49500	20230816	-8.48	38250	20230726	18.43	47900	-5.43	20240517	38750	16.90	20240416	49500	-8.48	20230816	38250	18.43	20230726	0.40	N	267980	500	39 억		1072502	N	N	191	N	00	N
58	20240619	161013	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	43700	-1300	5	-2.89	721118400	16394	72.24	45300	45300	43700	58500	31500	45000	43986.83	13.73	0	-5547	46100	45550	44750	44200	43400	45150	43800	39	13500	500	33300	50	1	7843638	3428	6.23	0.59	12	0.21	7013.00	74468.00	49500	20230816	-11.72	38250	20230726	14.25	47900	-8.77	20240517	38750	12.77	20240416	49500	-11.72	20230816	38250	14.25	20230726	0.36	N	267980	500	39 억		1077301	N	N	117	N	00	N
59	20240619	151012	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	43800	-1200	5	-2.67	571769200	12990	57.24	45300	45300	43700	58500	31500	45000	44015.95	13.73	0	-4389	46100	45550	44750	44200	43400	45150	43800	39	13500	500	33300	50	1	7843638	3436	6.25	0.59	12	0.17	7013.00	74468.00	49500	20230816	-11.52	38250	20230726	14.51	47900	-8.56	20240517	38750	13.03	20240416	49500	-11.52	20230816	38250	14.51	20230726	0.36	N	267980	500	39 억		1077301	N	N	149	N	00	N
60	20240619	141021	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	43700	-1300	5	-2.89	499653150	11341	49.97	45300	45300	43700	58500	31500	45000	44057.07	13.73	0	-3817	46100	45550	44750	44200	43400	45150	43800	39	13500	500	33300	50	1	7843638	3428	6.23	0.59	12	0.14	7013.00	74468.00	49500	20230816	-11.72	38250	20230726	14.25	47900	-8.77	20240517	38750	12.77	20240416	49500	-11.72	20230816	38250	14.25	20230726	0.36	N	267980	500	39 억		1077301	N	N	149	N	00	N
61	20240619	131008	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	43700	-1300	5	-2.89	424299200	9618	42.38	45300	45300	43700	58500	31500	45000	44114.93	13.73	0	-3530	46100	45550	44750	44200	43400	45150	43800	39	13500	500	33300	50	1	7843638	3428	6.23	0.59	12	0.12	7013.00	74468.00	49500	20230816	-11.72	38250	20230726	14.25	47900	-8.77	20240517	38750	12.77	20240416	49500	-11.72	20230816	38250	14.25	20230726	0.36	N	267980	500	39 억		1077301	N	N	149	N	00	N
62	20240619	121011	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	43900	-1100	5	-2.44	354990550	8037	35.41	45300	45300	43850	58500	31500	45000	44169.33	13.73	0	-2473	46100	45550	44750	44200	43400	45150	43800	39	13500	500	33300	50	1	7843638	3443	6.26	0.59	12	0.10	7013.00	74468.00	49500	20230816	-11.31	38250	20230726	14.77	47900	-8.35	20240517	38750	13.29	20240416	49500	-11.31	20230816	38250	14.77	20230726	0.36	N	267980	500	39 억		1077301	N	N	149	N	00	N
63	20240619	111014	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	44050	-950	5	-2.11	219737650	4961	21.86	45300	45300	44050	58500	31500	45000	44292.73	13.73	0	-900	46100	45550	44750	44200	43400	45150	43800	39	13500	500	33300	50	1	7843638	3455	6.28	0.59	12	0.06	7013.00	74468.00	49500	20230816	-11.01	38250	20230726	15.16	47900	-8.04	20240517	38750	13.68	20240416	49500	-11.01	20230816	38250	15.16	20230726	0.36	N	267980	500	39 억		1077301	N	N	149	N	00	N
64	20240619	101017	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	44100	-900	5	-2.00	155878800	3517	15.50	45300	45300	44050	58500	31500	45000	44321.14	13.73	0	-335	46100	45550	44750	44200	43400	45150	43800	39	13500	500	33300	50	1	7843638	3459	6.29	0.59	12	0.04	7013.00	74468.00	49500	20230816	-10.91	38250	20230726	15.29	47900	-7.93	20240517	38750	13.81	20240416	49500	-10.91	20230816	38250	15.29	20230726	0.36	N	267980	500	39 억		1077301	N	N	149	N	00	N
65	20240619	091020	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	44650	-350	5	-0.78	19293050	429	1.89	45300	45300	44500	58500	31500	45000	44972.01	13.73	0	-218	46100	45550	44750	44200	43400	45150	43800	39	13500	500	33300	50	1	7843638	3502	6.37	0.60	12	0.01	7013.00	74468.00	49500	20230816	-9.80	38250	20230726	16.73	47900	-6.78	20240517	38750	15.23	20240416	49500	-9.80	20230816	38250	16.73	20230726	0.36	N	267980	500	39 억		1077301	N	N	149	N	00	N
66	20240618	161008	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	45000	-100	5	-0.22	1006629750	22664	71.91	45300	45300	43950	58600	31600	45100	44411.64	13.71	0	-4591	47633	46366	45533	44266	43433	45950	43850	39	13500	500	33370	50	1	7843638	3530	6.42	0.60	12	0.29	7013.00	74468.00	49500	20230816	-9.09	38250	20230726	17.65	47900	-6.05	20240517	38750	16.13	20240416	49500	-9.09	20230816	38250	17.65	20230726	0.35	N	267980	500	39 억		1074981	N	N	149	N	00	N
67	20240618	151007	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	44300	-800	5	-1.77	812848600	18335	58.17	45300	45300	43950	58600	31600	45100	44333.12	13.71	0	-3548	47633	46366	45533	44266	43433	45950	43850	39	13500	500	33370	50	1	7843638	3475	6.32	0.59	12	0.23	7013.00	74468.00	49500	20230816	-10.51	38250	20230726	15.82	47900	-7.52	20240517	38750	14.32	20240416	49500	-10.51	20230816	38250	15.82	20230726	0.35	N	267980	500	39 억		1074981	N	N	4	N	00	N
68	20240618	141011	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	44050	-1050	5	-2.33	683596250	15402	48.87	45300	45300	43950	58600	31600	45100	44383.56	13.71	0	-2755	47633	46366	45533	44266	43433	45950	43850	39	13500	500	33370	50	1	7843638	3455	6.28	0.59	12	0.20	7013.00	74468.00	49500	20230816	-11.01	38250	20230726	15.16	47900	-8.04	20240517	38750	13.68	20240416	49500	-11.01	20230816	38250	15.16	20230726	0.35	N	267980	500	39 억		1074981	N	N	4	N	00	N
69	20240618	131012	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	44200	-900	5	-2.00	423293700	9492	30.12	45300	45300	44200	58600	31600	45100	44594.73	13.71	0	-1654	47633	46366	45533	44266	43433	45950	43850	39	13500	500	33370	50	1	7843638	3467	6.30	0.59	12	0.12	7013.00	74468.00	49500	20230816	-10.71	38250	20230726	15.56	47900	-7.72	20240517	38750	14.06	20240416	49500	-10.71	20230816	38250	15.56	20230726	0.35	N	267980	500	39 억		1074981	N	N	4	N	00	N
70	20240618	121008	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	44400	-700	5	-1.55	327896900	7342	23.29	45300	45300	44350	58600	31600	45100	44660.37	13.71	0	-325	47633	46366	45533	44266	43433	45950	43850	39	13500	500	33370	50	1	7843638	3483	6.33	0.60	12	0.09	7013.00	74468.00	49500	20230816	-10.30	38250	20230726	16.08	47900	-7.31	20240517	38750	14.58	20240416	49500	-10.30	20230816	38250	16.08	20230726	0.35	N	267980	500	39 억		1074981	N	N	4	N	00	N
71	20240618	111009	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	44450	-650	5	-1.44	302182000	6764	21.46	45300	45300	44350	58600	31600	45100	44674.98	13.71	0	-367	47633	46366	45533	44266	43433	45950	43850	39	13500	500	33370	50	1	7843638	3486	6.34	0.60	12	0.09	7013.00	74468.00	49500	20230816	-10.20	38250	20230726	16.21	47900	-7.20	20240517	38750	14.71	20240416	49500	-10.20	20230816	38250	16.21	20230726	0.35	N	267980	500	39 억		1074981	N	N	4	N	00	N
72	20240618	101008	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	44850	-250	5	-0.55	255915150	5725	18.16	45300	45300	44350	58600	31600	45100	44701.27	13.71	0	24	47633	46366	45533	44266	43433	45950	43850	39	13500	500	33370	50	1	7843638	3518	6.40	0.60	12	0.07	7013.00	74468.00	49500	20230816	-9.39	38250	20230726	17.25	47900	-6.37	20240517	38750	15.74	20240416	49500	-9.39	20230816	38250	17.25	20230726	0.35	N	267980	500	39 억		1074981	N	N	4	N	00	N
73	20240618	091018	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	45000	-100	5	-0.22	85931100	1913	6.07	45300	45300	44700	58600	31600	45100	44919.46	13.71	0	1133	47633	46366	45533	44266	43433	45950	43850	39	13500	500	33370	50	1	7843638	3530	6.42	0.60	12	0.02	7013.00	74468.00	49500	20230816	-9.09	38250	20230726	17.65	47900	-6.05	20240517	38750	16.13	20240416	49500	-9.09	20230816	38250	17.65	20230726	0.35	N	267980	500	39 억		1074981	N	N	4	N	00	N
74	20240617	161000	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	45100	100	2	0.22	1426149300	31459	52.99	46800	46800	44700	58500	31500	45000	45333.73	13.81	0	-8100	47466	46232	44566	43332	41666	46850	43950	39	13500	500	33300	50	1	7843638	3537	6.43	0.61	12	0.40	7013.00	74468.00	49500	20230816	-8.89	38250	20230726	17.91	47900	-5.85	20240517	38750	16.39	20240416	49500	-8.89	20230816	38250	17.91	20230726	0.35	N	267980	500	39 억		1083474	N	N	4	N	00	N
75	20240617	151008	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	45250	250	2	0.56	1374394250	30312	51.05	46800	46800	44700	58500	31500	45000	45341.68	13.81	0	-7904	47466	46232	44566	43332	41666	46850	43950	39	13500	500	33300	50	1	7843638	3549	6.45	0.61	12	0.39	7013.00	74468.00	49500	20230816	-8.59	38250	20230726	18.30	47900	-5.53	20240517	38750	16.77	20240416	49500	-8.59	20230816	38250	18.30	20230726	0.35	N	267980	500	39 억		1083474	N	N	4	N	00	N
76	20240617	140958	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	45400	400	2	0.89	1294559550	28544	48.08	46800	46800	44700	58500	31500	45000	45353.22	13.81	0	-7871	47466	46232	44566	43332	41666	46850	43950	39	13500	500	33300	50	1	7843638	3561	6.47	0.61	12	0.36	7013.00	74468.00	49500	20230816	-8.28	38250	20230726	18.69	47900	-5.22	20240517	38750	17.16	20240416	49500	-8.28	20230816	38250	18.69	20230726	0.35	N	267980	500	39 억		1083474	N	N	4	N	00	N
77	20240617	130957	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	45300	300	2	0.67	1133047800	24988	42.09	46800	46800	44700	58500	31500	45000	45343.79	13.81	0	-7288	47466	46232	44566	43332	41666	46850	43950	39	13500	500	33300	50	1	7843638	3553	6.46	0.61	12	0.32	7013.00	74468.00	49500	20230816	-8.48	38250	20230726	18.43	47900	-5.43	20240517	38750	16.90	20240416	49500	-8.48	20230816	38250	18.43	20230726	0.35	N	267980	500	39 억		1083474	N	N	4	N	00	N
78	20240617	120958	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	45000	0	3	0.00	1022214900	22543	37.97	46800	46800	44700	58500	31500	45000	45345.24	13.81	0	-6440	47466	46232	44566	43332	41666	46850	43950	39	13500	500	33300	50	1	7843638	3530	6.42	0.60	12	0.29	7013.00	74468.00	49500	20230816	-9.09	38250	20230726	17.65	47900	-6.05	20240517	38750	16.13	20240416	49500	-9.09	20230816	38250	17.65	20230726	0.35	N	267980	500	39 억		1083474	N	N	4	N	00	N
79	20240617	110951	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	44950	-50	5	-0.11	936353450	20638	34.76	46800	46800	44700	58500	31500	45000	45370.50	13.81	0	-6474	47466	46232	44566	43332	41666	46850	43950	39	13500	500	33300	50	1	7843638	3526	6.41	0.60	12	0.26	7013.00	74468.00	49500	20230816	-9.19	38250	20230726	17.52	47900	-6.16	20240517	38750	16.00	20240416	49500	-9.19	20230816	38250	17.52	20230726	0.35	N	267980	500	39 억		1083474	N	N	4	N	00	N
80	20240617	100951	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	45000	0	3	0.00	805040300	17719	29.84	46800	46800	44700	58500	31500	45000	45433.93	13.81	0	-6625	47466	46232	44566	43332	41666	46850	43950	39	13500	500	33300	50	1	7843638	3530	6.42	0.60	12	0.23	7013.00	74468.00	49500	20230816	-9.09	38250	20230726	17.65	47900	-6.05	20240517	38750	16.13	20240416	49500	-9.09	20230816	38250	17.65	20230726	0.35	N	267980	500	39 억		1083474	N	N	4	N	00	N
81	20240617	090953	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	45450	450	2	1.00	315248950	6873	11.58	46800	46800	45200	58500	31500	45000	45868.75	13.81	0	-3030	47466	46232	44566	43332	41666	46850	43950	39	13500	500	33300	50	1	7843638	3565	6.48	0.61	12	0.09	7013.00	74468.00	49500	20230816	-8.18	38250	20230726	18.82	47900	-5.11	20240517	38750	17.29	20240416	49500	-8.18	20230816	38250	18.82	20230726	0.35	N	267980	500	39 억		1083474	N	N	4	N	00	N
82	20240614	160829	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	45000	2150	2	5.02	2657270700	59226	280.05	42900	45800	42900	55700	30000	42850	44866.43	13.70	0	8991	44650	43750	43300	42400	41950	43525	42175	39	12850	500	31700	50	1	7843638	3530	6.42	0.60	12	0.76	7013.00	74468.00	49500	20230816	-9.09	38250	20230726	17.65	47900	-6.05	20240517	38750	16.13	20240416	49500	-9.09	20230816	38250	17.65	20230726	0.36	N	267980	500	39 억		1074226	N	N	4	N	00	N
83	20240614	150832	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	44850	2000	2	4.67	2481399150	55302	261.50	42900	45800	42900	55700	30000	42850	44869.97	13.70	0	9560	44650	43750	43300	42400	41950	43525	42175	39	12850	500	31700	50	1	7843638	3518	6.40	0.60	12	0.71	7013.00	74468.00	49500	20230816	-9.39	38250	20230726	17.25	47900	-6.37	20240517	38750	15.74	20240416	49500	-9.39	20230816	38250	17.25	20230726	0.36	N	267980	500	39 억		1074226	N	N	0	N	00	N
84	20240614	140831	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	44800	1950	2	4.55	2333168400	51995	245.86	42900	45800	42900	55700	30000	42850	44872.94	13.70	0	11117	44650	43750	43300	42400	41950	43525	42175	39	12850	500	31700	50	1	7843638	3514	6.39	0.60	12	0.66	7013.00	74468.00	49500	20230816	-9.49	38250	20230726	17.12	47900	-6.47	20240517	38750	15.61	20240416	49500	-9.49	20230816	38250	17.12	20230726	0.36	N	267980	500	39 억		1074226	N	N	0	N	00	N
85	20240614	130833	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	45150	2300	2	5.37	1938515950	43189	204.22	42900	45800	42900	55700	30000	42850	44884.48	13.70	0	9643	44650	43750	43300	42400	41950	43525	42175	39	12850	500	31700	50	1	7843638	3541	6.44	0.61	12	0.55	7013.00	74468.00	49500	20230816	-8.79	38250	20230726	18.04	47900	-5.74	20240517	38750	16.52	20240416	49500	-8.79	20230816	38250	18.04	20230726	0.36	N	267980	500	39 억		1074226	N	N	0	N	00	N
86	20240614	120836	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	45050	2200	2	5.13	1778550800	39640	187.44	42900	45800	42900	55700	30000	42850	44867.58	13.70	0	9553	44650	43750	43300	42400	41950	43525	42175	39	12850	500	31700	50	1	7843638	3534	6.42	0.60	12	0.51	7013.00	74468.00	49500	20230816	-8.99	38250	20230726	17.78	47900	-5.95	20240517	38750	16.26	20240416	49500	-8.99	20230816	38250	17.78	20230726	0.36	N	267980	500	39 억		1074226	N	N	0	N	00	N
87	20240614	110941	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	45200	2350	2	5.48	1450411800	32361	153.02	42900	45800	42900	55700	30000	42850	44819.75	13.70	0	7916	44650	43750	43300	42400	41950	43525	42175	39	12850	500	31700	50	1	7843638	3545	6.45	0.61	12	0.41	7013.00	74468.00	49500	20230816	-8.69	38250	20230726	18.17	47900	-5.64	20240517	38750	16.65	20240416	49500	-8.69	20230816	38250	18.17	20230726	0.36	N	267980	500	39 억		1074226	N	N	0	N	00	N
88	20240614	100939	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	44650	1800	2	4.20	824376350	18465	87.31	42900	45300	42900	55700	30000	42850	44645.35	13.70	0	2539	44650	43750	43300	42400	41950	43525	42175	39	12850	500	31700	50	1	7843638	3502	6.37	0.60	12	0.24	7013.00	74468.00	49500	20230816	-9.80	38250	20230726	16.73	47900	-6.78	20240517	38750	15.23	20240416	49500	-9.80	20230816	38250	16.73	20230726	0.36	N	267980	500	39 억		1074226	N	N	0	N	00	N
89	20240614	090945	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	44550	1700	2	3.97	210603600	4759	22.50	42900	44600	42900	55700	30000	42850	44253.75	13.70	0	1050	44650	43750	43300	42400	41950	43525	42175	39	12850	500	31700	50	1	7843638	3494	6.35	0.60	12	0.06	7013.00	74468.00	49500	20230816	-10.00	38250	20230726	16.47	47900	-6.99	20240517	38750	14.97	20240416	49500	-10.00	20230816	38250	16.47	20230726	0.36	N	267980	500	39 억		1074226	N	N	0	N	00	N
90	20240613	160930	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	42850	-1050	5	-2.39	907383100	20987	192.28	43900	44200	42850	57000	30750	43900	43235.63	13.71	0	-8862	44833	44366	43533	43066	42233	44600	43300	39	13100	500	32480	50	1	7843638	3361	6.11	0.58	12	0.27	7013.00	74468.00	49500	20230816	-13.43	38250	20230726	12.03	47900	-10.54	20240517	38750	10.58	20240416	49500	-13.43	20230816	38250	12.03	20230726	0.36	N	267980	500	39 억		1074983	N	N	0	N	00	N
91	20240613	150947	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	43300	-600	5	-1.37	491142400	11282	103.36	43900	44200	43100	57000	30750	43900	43533.27	13.71	0	-2712	44833	44366	43533	43066	42233	44600	43300	39	13100	500	32480	50	1	7843638	3396	6.17	0.58	12	0.14	7013.00	74468.00	49500	20230816	-12.53	38250	20230726	13.20	47900	-9.60	20240517	38750	11.74	20240416	49500	-12.53	20230816	38250	13.20	20230726	0.36	N	267980	500	39 억		1074983	N	N	0	N	00	N
92	20240613	140936	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	43350	-550	5	-1.25	403144200	9247	84.72	43900	44200	43200	57000	30750	43900	43597.30	13.71	0	-2193	44833	44366	43533	43066	42233	44600	43300	39	13100	500	32480	50	1	7843638	3400	6.18	0.58	12	0.12	7013.00	74468.00	49500	20230816	-12.42	38250	20230726	13.33	47900	-9.50	20240517	38750	11.87	20240416	49500	-12.42	20230816	38250	13.33	20230726	0.36	N	267980	500	39 억		1074983	N	N	0	N	00	N
93	20240613	130935	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	43500	-400	5	-0.91	292994050	6712	61.49	43900	44200	43200	57000	30750	43900	43652.27	13.71	0	-1242	44833	44366	43533	43066	42233	44600	43300	39	13100	500	32480	50	1	7843638	3412	6.20	0.58	12	0.09	7013.00	74468.00	49500	20230816	-12.12	38250	20230726	13.73	47900	-9.19	20240517	38750	12.26	20240416	49500	-12.12	20230816	38250	13.73	20230726	0.36	N	267980	500	39 억		1074983	N	N	0	N	00	N
94	20240613	120938	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	43500	-400	5	-0.91	234020150	5357	49.08	43900	44200	43200	57000	30750	43900	43684.93	13.71	0	-1227	44833	44366	43533	43066	42233	44600	43300	39	13100	500	32480	50	1	7843638	3412	6.20	0.58	12	0.07	7013.00	74468.00	49500	20230816	-12.12	38250	20230726	13.73	47900	-9.19	20240517	38750	12.26	20240416	49500	-12.12	20230816	38250	13.73	20230726	0.36	N	267980	500	39 억		1074983	N	N	0	N	00	N
95	20240613	110930	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	43600	-300	5	-0.68	204108150	4670	42.79	43900	44200	43200	57000	30750	43900	43706.24	13.71	0	-1054	44833	44366	43533	43066	42233	44600	43300	39	13100	500	32480	50	1	7843638	3420	6.22	0.59	12	0.06	7013.00	74468.00	49500	20230816	-11.92	38250	20230726	13.99	47900	-8.98	20240517	38750	12.52	20240416	49500	-11.92	20230816	38250	13.99	20230726	0.36	N	267980	500	39 억		1074983	N	N	0	N	00	N
96	20240613	100930	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	43650	-250	5	-0.57	109683600	2516	23.05	43900	43900	43200	57000	30750	43900	43594.44	13.71	0	-385	44833	44366	43533	43066	42233	44600	43300	39	13100	500	32480	50	1	7843638	3424	6.22	0.59	12	0.03	7013.00	74468.00	49500	20230816	-11.82	38250	20230726	14.12	47900	-8.87	20240517	38750	12.65	20240416	49500	-11.82	20230816	38250	14.12	20230726	0.36	N	267980	500	39 억		1074983	N	N	0	N	00	N
97	20240613	090938	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	43650	-250	5	-0.57	34381250	790	7.24	43900	43900	43200	57000	30750	43900	43520.57	13.71	0	22	44833	44366	43533	43066	42233	44600	43300	39	13100	500	32480	50	1	7843638	3424	6.22	0.59	12	0.01	7013.00	74468.00	49500	20230816	-11.82	38250	20230726	14.12	47900	-8.87	20240517	38750	12.65	20240416	49500	-11.82	20230816	38250	14.12	20230726	0.36	N	267980	500	39 억		1074983	N	N	0	N	00	N
98	20240612	160922	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	43900	800	2	1.86	470260300	10845	103.85	43100	44000	42700	56000	30200	43100	43360.20	13.69	0	-1113	45366	44232	43666	42532	41966	43950	42250	39	12900	500	31890	50	1	7843638	3443	6.26	0.59	12	0.14	7013.00	74468.00	49500	20230816	-11.31	38250	20230726	14.77	47900	-8.35	20240517	38750	13.29	20240416	49500	-11.31	20230816	38250	14.77	20230726	0.35	N	267980	500	39 억		1073575	N	N	2	N	00	N
99	20240612	150933	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	43550	450	2	1.04	454972200	10496	100.51	43100	44000	42700	56000	30200	43100	43347.20	13.69	0	-1256	45366	44232	43666	42532	41966	43950	42250	39	12900	500	31890	50	1	7843638	3416	6.21	0.58	12	0.13	7013.00	74468.00	49500	20230816	-12.02	38250	20230726	13.86	47900	-9.08	20240517	38750	12.39	20240416	49500	-12.02	20230816	38250	13.86	20230726	0.35	N	267980	500	39 억		1073575	N	N	2	N	00	N
100	20240612	140927	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	43700	600	2	1.39	233269600	5351	51.24	43100	44000	43100	56000	30200	43100	43593.65	13.69	0	153	45366	44232	43666	42532	41966	43950	42250	39	12900	500	31890	50	1	7843638	3428	6.23	0.59	12	0.07	7013.00	74468.00	49500	20230816	-11.72	38250	20230726	14.25	47900	-8.77	20240517	38750	12.77	20240416	49500	-11.72	20230816	38250	14.25	20230726	0.35	N	267980	500	39 억		1073575	N	N	2	N	00	N
101	20240612	130928	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	43550	450	2	1.04	209716650	4811	46.07	43100	44000	43100	56000	30200	43100	43591.07	13.69	0	193	45366	44232	43666	42532	41966	43950	42250	39	12900	500	31890	50	1	7843638	3416	6.21	0.58	12	0.06	7013.00	74468.00	49500	20230816	-12.02	38250	20230726	13.86	47900	-9.08	20240517	38750	12.39	20240416	49500	-12.02	20230816	38250	13.86	20230726	0.35	N	267980	500	39 억		1073575	N	N	2	N	00	N
102	20240612	120926	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	43650	550	2	1.28	172270400	3951	37.83	43100	44000	43100	56000	30200	43100	43601.72	13.69	0	199	45366	44232	43666	42532	41966	43950	42250	39	12900	500	31890	50	1	7843638	3424	6.22	0.59	12	0.05	7013.00	74468.00	49500	20230816	-11.82	38250	20230726	14.12	47900	-8.87	20240517	38750	12.65	20240416	49500	-11.82	20230816	38250	14.12	20230726	0.35	N	267980	500	39 억		1073575	N	N	2	N	00	N
103	20240612	110926	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	43800	700	2	1.62	157207400	3606	34.53	43100	44000	43100	56000	30200	43100	43596.06	13.69	0	152	45366	44232	43666	42532	41966	43950	42250	39	12900	500	31890	50	1	7843638	3436	6.25	0.59	12	0.05	7013.00	74468.00	49500	20230816	-11.52	38250	20230726	14.51	47900	-8.56	20240517	38750	13.03	20240416	49500	-11.52	20230816	38250	14.51	20230726	0.35	N	267980	500	39 억		1073575	N	N	2	N	00	N
104	20240612	100927	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	43600	500	2	1.16	116799750	2680	25.66	43100	44000	43100	56000	30200	43100	43582.00	13.69	0	-254	45366	44232	43666	42532	41966	43950	42250	39	12900	500	31890	50	1	7843638	3420	6.22	0.59	12	0.03	7013.00	74468.00	49500	20230816	-11.92	38250	20230726	13.99	47900	-8.98	20240517	38750	12.52	20240416	49500	-11.92	20230816	38250	13.99	20230726	0.35	N	267980	500	39 억		1073575	N	N	2	N	00	N
105	20240612	090929	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	43850	750	2	1.74	25111700	576	5.52	43100	43850	43100	56000	30200	43100	43596.70	13.69	0	-164	45366	44232	43666	42532	41966	43950	42250	39	12900	500	31890	50	1	7843638	3439	6.25	0.59	12	0.01	7013.00	74468.00	49500	20230816	-11.41	38250	20230726	14.64	47900	-8.46	20240517	38750	13.16	20240416	49500	-11.41	20230816	38250	14.64	20230726	0.35	N	267980	500	39 억		1073575	N	N	2	N	00	N
106	20240610	160919	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	44100	1750	2	4.13	1486318750	33940	565.10	42350	44550	42250	55000	29650	42350	43792.53	13.67	0	1277	43650	43000	42350	41700	41050	43325	42025	39	12650	500	31330	50	1	7843638	3459	6.29	0.59	12	0.43	7013.00	74468.00	49500	20230816	-10.91	38250	20230726	15.29	47900	-7.93	20240517	38750	13.81	20240416	49500	-10.91	20230816	38250	15.29	20230726	0.33	N	267980	500	39 억		1072326	N	N	0	N	00	N
107	20240610	150928	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	44000	1650	2	3.90	1437431750	32830	546.62	42350	44550	42250	55000	29650	42350	43784.09	13.67	0	921	43650	43000	42350	41700	41050	43325	42025	39	12650	500	31330	50	1	7843638	3451	6.27	0.59	12	0.42	7013.00	74468.00	49500	20230816	-11.11	38250	20230726	15.03	47900	-8.14	20240517	38750	13.55	20240416	49500	-11.11	20230816	38250	15.03	20230726	0.33	N	267980	500	39 억		1072326	N	N	0	N	00	N
108	20240610	140923	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	44000	1650	2	3.90	1230238500	28124	468.27	42350	44550	42250	55000	29650	42350	43743.37	13.67	0	466	43650	43000	42350	41700	41050	43325	42025	39	12650	500	31330	50	1	7843638	3451	6.27	0.59	12	0.36	7013.00	74468.00	49500	20230816	-11.11	38250	20230726	15.03	47900	-8.14	20240517	38750	13.55	20240416	49500	-11.11	20230816	38250	15.03	20230726	0.33	N	267980	500	39 억		1072326	N	N	0	N	00	N
109	20240610	130920	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	44050	1700	2	4.01	1039156900	23782	395.97	42350	44550	42250	55000	29650	42350	43695.10	13.67	0	620	43650	43000	42350	41700	41050	43325	42025	39	12650	500	31330	50	1	7843638	3455	6.28	0.59	12	0.30	7013.00	74468.00	49500	20230816	-11.01	38250	20230726	15.16	47900	-8.04	20240517	38750	13.68	20240416	49500	-11.01	20230816	38250	15.16	20230726	0.33	N	267980	500	39 억		1072326	N	N	0	N	00	N
110	20240610	120922	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	43950	1600	2	3.78	828487050	19022	316.72	42350	44250	42250	55000	29650	42350	43554.15	13.67	0	720	43650	43000	42350	41700	41050	43325	42025	39	12650	500	31330	50	1	7843638	3447	6.27	0.59	12	0.24	7013.00	74468.00	49500	20230816	-11.21	38250	20230726	14.90	47900	-8.25	20240517	38750	13.42	20240416	49500	-11.21	20230816	38250	14.90	20230726	0.33	N	267980	500	39 억		1072326	N	N	0	N	00	N
111	20240610	110923	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	43650	1300	2	3.07	642884600	14801	246.44	42350	44200	42250	55000	29650	42350	43435.21	13.67	0	61	43650	43000	42350	41700	41050	43325	42025	39	12650	500	31330	50	1	7843638	3424	6.22	0.59	12	0.19	7013.00	74468.00	49500	20230816	-11.82	38250	20230726	14.12	47900	-8.87	20240517	38750	12.65	20240416	49500	-11.82	20230816	38250	14.12	20230726	0.33	N	267980	500	39 억		1072326	N	N	0	N	00	N
112	20240610	100921	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	43850	1500	2	3.54	453830650	10490	174.66	42350	44200	42250	55000	29650	42350	43263.17	13.67	0	801	43650	43000	42350	41700	41050	43325	42025	39	12650	500	31330	50	1	7843638	3439	6.25	0.59	12	0.13	7013.00	74468.00	49500	20230816	-11.41	38250	20230726	14.64	47900	-8.46	20240517	38750	13.16	20240416	49500	-11.41	20230816	38250	14.64	20230726	0.33	N	267980	500	39 억		1072326	N	N	0	N	00	N
113	20240610	090927	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	42300	-50	5	-0.12	22038950	520	8.66	42350	42750	42250	55000	29650	42350	42382.60	13.67	0	-265	43650	43000	42350	41700	41050	43325	42025	39	12650	500	31330	50	1	7843638	3318	6.03	0.57	12	0.01	7013.00	74468.00	49500	20230816	-14.55	38250	20230726	10.59	47900	-11.69	20240517	38750	9.16	20240416	49500	-14.55	20230816	38250	10.59	20230726	0.33	N	267980	500	39 억		1072326	N	N	0	N	00	N
114	20240607	160952	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	42350	250	2	0.59	252130350	5997	62.37	41750	43000	41700	54700	29500	42100	42042.75	13.66	0	17	44200	43150	42450	41400	40700	42975	41225	39	12600	500	31150	50	1	7843638	3322	6.04	0.57	12	0.08	7013.00	74468.00	49500	20230816	-14.44	38250	20230726	10.72	47900	-11.59	20240517	38750	9.29	20240416	49500	-14.44	20230816	38250	10.72	20230726	0.32	N	267980	500	39 억		1071340	N	N	1	N	00	N
115	20240607	150959	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	42400	300	2	0.71	224194200	5338	55.52	41750	43000	41700	54700	29500	42100	41999.66	13.66	0	436	44200	43150	42450	41400	40700	42975	41225	39	12600	500	31150	50	1	7843638	3326	6.05	0.57	12	0.07	7013.00	74468.00	49500	20230816	-14.34	38250	20230726	10.85	47900	-11.48	20240517	38750	9.42	20240416	49500	-14.34	20230816	38250	10.85	20230726	0.32	N	267980	500	39 억		1071340	N	N	1	N	00	N
116	20240607	140954	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	42200	100	2	0.24	194316100	4632	48.17	41750	43000	41700	54700	29500	42100	41950.80	13.66	0	675	44200	43150	42450	41400	40700	42975	41225	39	12600	500	31150	50	1	7843638	3310	6.02	0.57	12	0.06	7013.00	74468.00	49500	20230816	-14.75	38250	20230726	10.33	47900	-11.90	20240517	38750	8.90	20240416	49500	-14.75	20230816	38250	10.33	20230726	0.32	N	267980	500	39 억		1071340	N	N	1	N	00	N
117	20240607	130949	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	42000	-100	5	-0.24	158685050	3785	39.37	41750	43000	41700	54700	29500	42100	41924.72	13.66	0	517	44200	43150	42450	41400	40700	42975	41225	39	12600	500	31150	50	1	7843638	3294	5.99	0.56	12	0.05	7013.00	74468.00	49500	20230816	-15.15	38250	20230726	9.80	47900	-12.32	20240517	38750	8.39	20240416	49500	-15.15	20230816	38250	9.80	20230726	0.32	N	267980	500	39 억		1071340	N	N	1	N	00	N
118	20240607	120954	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41900	-200	5	-0.48	143638050	3427	35.64	41750	43000	41700	54700	29500	42100	41913.64	13.66	0	465	44200	43150	42450	41400	40700	42975	41225	39	12600	500	31150	50	1	7843638	3286	5.97	0.56	12	0.04	7013.00	74468.00	49500	20230816	-15.35	38250	20230726	9.54	47900	-12.53	20240517	38750	8.13	20240416	49500	-15.35	20230816	38250	9.54	20230726	0.32	N	267980	500	39 억		1071340	N	N	1	N	00	N
119	20240607	110938	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	42100	0	3	0.00	116141100	2771	28.82	41750	43000	41700	54700	29500	42100	41913.06	13.66	0	334	44200	43150	42450	41400	40700	42975	41225	39	12600	500	31150	50	1	7843638	3302	6.00	0.57	12	0.04	7013.00	74468.00	49500	20230816	-14.95	38250	20230726	10.07	47900	-12.11	20240517	38750	8.65	20240416	49500	-14.95	20230816	38250	10.07	20230726	0.32	N	267980	500	39 억		1071340	N	N	1	N	00	N
120	20240607	100953	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	42050	-50	5	-0.12	87152900	2080	21.63	41750	43000	41700	54700	29500	42100	41900.43	13.66	0	506	44200	43150	42450	41400	40700	42975	41225	39	12600	500	31150	50	1	7843638	3298	6.00	0.56	12	0.03	7013.00	74468.00	49500	20230816	-15.05	38250	20230726	9.93	47900	-12.21	20240517	38750	8.52	20240416	49500	-15.05	20230816	38250	9.93	20230726	0.32	N	267980	500	39 억		1071340	N	N	1	N	00	N
121	20240607	090952	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41950	-150	5	-0.36	13257600	316	3.29	41750	43000	41750	54700	29500	42100	41954.43	13.66	0	-15	44200	43150	42450	41400	40700	42975	41225	39	12600	500	31150	50	1	7843638	3290	5.98	0.56	12	0.00	7013.00	74468.00	49500	20230816	-15.25	38250	20230726	9.67	47900	-12.42	20240517	38750	8.26	20240416	49500	-15.25	20230816	38250	9.67	20230726	0.32	N	267980	500	39 억		1071340	N	N	1	N	00	N
122	20240605	160950	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	42100	-400	5	-0.94	404386900	9614	162.37	42100	43500	41750	55200	29750	42500	42062.29	13.71	0	-4081	43500	43000	42700	42200	41900	42850	42050	39	12700	500	31450	50	1	7843638	3302	6.00	0.57	12	0.12	7013.00	74468.00	49500	20230816	-14.95	38250	20230726	10.07	47900	-12.11	20240517	38750	8.65	20240416	49500	-14.95	20230816	38250	10.07	20230726	0.33	N	267980	500	39 억		1075081	N	N	1	N	00	N
123	20240605	150947	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	42250	-250	5	-0.59	384310300	9138	154.33	42100	43500	41750	55200	29750	42500	42056.28	13.71	0	-3768	43500	43000	42700	42200	41900	42850	42050	39	12700	500	31450	50	1	7843638	3314	6.02	0.57	12	0.12	7013.00	74468.00	49500	20230816	-14.65	38250	20230726	10.46	47900	-11.80	20240517	38750	9.03	20240416	49500	-14.65	20230816	38250	10.46	20230726	0.33	N	267980	500	39 억		1075081	N	N	2	N	00	N
124	20240605	140948	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	42050	-450	5	-1.06	348682400	8291	140.03	42100	43500	41750	55200	29750	42500	42055.53	13.71	0	-3240	43500	43000	42700	42200	41900	42850	42050	39	12700	500	31450	50	1	7843638	3298	6.00	0.56	12	0.11	7013.00	74468.00	49500	20230816	-15.05	38250	20230726	9.93	47900	-12.21	20240517	38750	8.52	20240416	49500	-15.05	20230816	38250	9.93	20230726	0.33	N	267980	500	39 억		1075081	N	N	2	N	00	N
125	20240605	130947	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41800	-700	5	-1.65	321987850	7655	129.29	42100	43500	41750	55200	29750	42500	42062.42	13.71	0	-3099	43500	43000	42700	42200	41900	42850	42050	39	12700	500	31450	50	1	7843638	3279	5.96	0.56	12	0.10	7013.00	74468.00	49500	20230816	-15.56	38250	20230726	9.28	47900	-12.73	20240517	38750	7.87	20240416	49500	-15.56	20230816	38250	9.28	20230726	0.33	N	267980	500	39 억		1075081	N	N	2	N	00	N
126	20240605	120945	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41800	-700	5	-1.65	281606750	6689	112.97	42100	43500	41750	55200	29750	42500	42099.98	13.71	0	-3140	43500	43000	42700	42200	41900	42850	42050	39	12700	500	31450	50	1	7843638	3279	5.96	0.56	12	0.09	7013.00	74468.00	49500	20230816	-15.56	38250	20230726	9.28	47900	-12.73	20240517	38750	7.87	20240416	49500	-15.56	20230816	38250	9.28	20230726	0.33	N	267980	500	39 억		1075081	N	N	2	N	00	N
127	20240605	110946	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	42000	-500	5	-1.18	197499650	4680	79.04	42100	43500	41950	55200	29750	42500	42200.78	13.71	0	-1798	43500	43000	42700	42200	41900	42850	42050	39	12700	500	31450	50	1	7843638	3294	5.99	0.56	12	0.06	7013.00	74468.00	49500	20230816	-15.15	38250	20230726	9.80	47900	-12.32	20240517	38750	8.39	20240416	49500	-15.15	20230816	38250	9.80	20230726	0.33	N	267980	500	39 억		1075081	N	N	2	N	00	N
128	20240605	100944	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	42000	-500	5	-1.18	146362950	3463	58.49	42100	43500	42000	55200	29750	42500	42264.78	13.71	0	-1335	43500	43000	42700	42200	41900	42850	42050	39	12700	500	31450	50	1	7843638	3294	5.99	0.56	12	0.04	7013.00	74468.00	49500	20230816	-15.15	38250	20230726	9.80	47900	-12.32	20240517	38750	8.39	20240416	49500	-15.15	20230816	38250	9.80	20230726	0.33	N	267980	500	39 억		1075081	N	N	2	N	00	N
129	20240605	090943	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	42850	350	2	0.82	26135850	617	10.42	42100	43500	42100	55200	29750	42500	42359.56	13.71	0	61	43500	43000	42700	42200	41900	42850	42050	39	12700	500	31450	50	1	7843638	3361	6.11	0.58	12	0.01	7013.00	74468.00	49500	20230816	-13.43	38250	20230726	12.03	47900	-10.54	20240517	38750	10.58	20240416	49500	-13.43	20230816	38250	12.03	20230726	0.33	N	267980	500	39 억		1075081	N	N	2	N	00	N
130	20240604	160936	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	42500	-500	5	-1.16	251612850	5898	62.27	43000	43200	42400	55900	30100	43000	42661.01	13.72	0	-1689	44166	43582	43116	42532	42066	43875	42825	39	12900	500	31820	50	1	7843638	3334	6.06	0.57	12	0.08	7013.00	74468.00	49500	20230816	-14.14	38250	20230726	11.11	47900	-11.27	20240517	38750	9.68	20240416	49500	-14.14	20230816	38250	11.11	20230726	0.33	N	267980	500	39 억		1076043	N	N	2	N	00	N
131	20240604	150937	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	42450	-550	5	-1.28	240021600	5625	59.39	43000	43200	42400	55900	30100	43000	42670.51	13.72	0	-1459	44166	43582	43116	42532	42066	43875	42825	39	12900	500	31820	50	1	7843638	3330	6.05	0.57	12	0.07	7013.00	74468.00	49500	20230816	-14.24	38250	20230726	10.98	47900	-11.38	20240517	38750	9.55	20240416	49500	-14.24	20230816	38250	10.98	20230726	0.33	N	267980	500	39 억		1076043	N	N	2	N	00	N
132	20240604	140940	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	42500	-500	5	-1.16	194258950	4548	48.02	43000	43200	42500	55900	30100	43000	42713.05	13.72	0	-1312	44166	43582	43116	42532	42066	43875	42825	39	12900	500	31820	50	1	7843638	3334	6.06	0.57	12	0.06	7013.00	74468.00	49500	20230816	-14.14	38250	20230726	11.11	47900	-11.27	20240517	38750	9.68	20240416	49500	-14.14	20230816	38250	11.11	20230726	0.33	N	267980	500	39 억		1076043	N	N	2	N	00	N
133	20240604	130935	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	42600	-400	5	-0.93	176874900	4140	43.71	43000	43200	42500	55900	30100	43000	42723.41	13.72	0	-1273	44166	43582	43116	42532	42066	43875	42825	39	12900	500	31820	50	1	7843638	3341	6.07	0.57	12	0.05	7013.00	74468.00	49500	20230816	-13.94	38250	20230726	11.37	47900	-11.06	20240517	38750	9.94	20240416	49500	-13.94	20230816	38250	11.37	20230726	0.33	N	267980	500	39 억		1076043	N	N	2	N	00	N
134	20240604	120934	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	42600	-400	5	-0.93	130974350	3061	32.32	43000	43200	42500	55900	30100	43000	42788.09	13.72	0	-1207	44166	43582	43116	42532	42066	43875	42825	39	12900	500	31820	50	1	7843638	3341	6.07	0.57	12	0.04	7013.00	74468.00	49500	20230816	-13.94	38250	20230726	11.37	47900	-11.06	20240517	38750	9.94	20240416	49500	-13.94	20230816	38250	11.37	20230726	0.33	N	267980	500	39 억		1076043	N	N	2	N	00	N
135	20240604	110931	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	42600	-400	5	-0.93	120750950	2821	29.78	43000	43200	42500	55900	30100	43000	42804.31	13.72	0	-1237	44166	43582	43116	42532	42066	43875	42825	39	12900	500	31820	50	1	7843638	3341	6.07	0.57	12	0.04	7013.00	74468.00	49500	20230816	-13.94	38250	20230726	11.37	47900	-11.06	20240517	38750	9.94	20240416	49500	-13.94	20230816	38250	11.37	20230726	0.33	N	267980	500	39 억		1076043	N	N	2	N	00	N
136	20240604	100933	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	42600	-400	5	-0.93	86099850	2007	21.19	43000	43200	42600	55900	30100	43000	42899.78	13.72	0	-1123	44166	43582	43116	42532	42066	43875	42825	39	12900	500	31820	50	1	7843638	3341	6.07	0.57	12	0.03	7013.00	74468.00	49500	20230816	-13.94	38250	20230726	11.37	47900	-11.06	20240517	38750	9.94	20240416	49500	-13.94	20230816	38250	11.37	20230726	0.33	N	267980	500	39 억		1076043	N	N	2	N	00	N
137	20240604	090933	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	43050	50	2	0.12	12785800	297	3.14	43000	43200	43000	55900	30100	43000	43049.83	13.72	0	-162	44166	43582	43116	42532	42066	43875	42825	39	12900	500	31820	50	1	7843638	3377	6.14	0.58	12	0.00	7013.00	74468.00	49500	20230816	-13.03	38250	20230726	12.55	47900	-10.13	20240517	38750	11.10	20240416	49500	-13.03	20230816	38250	12.55	20230726	0.33	N	267980	500	39 억		1076043	N	N	2	N	00	N
138	20240603	160923	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	43000	350	2	0.82	405880300	9450	122.70	42700	43700	42650	55400	29900	42650	42950.29	13.71	0	1439	43916	43282	42966	42332	42016	43125	42175	39	12750	500	31560	50	1	7843638	3373	6.13	0.58	12	0.12	7013.00	74468.00	49500	20230816	-13.13	38250	20230726	12.42	47900	-10.23	20240517	38750	10.97	20240416	49500	-13.13	20230816	38250	12.42	20230726	0.36	N	267980	500	39 억		1075101	N	N	2	N	00	N
139	20240603	150925	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	42850	200	2	0.47	379619450	8838	114.75	42700	43700	42650	55400	29900	42650	42953.09	13.71	0	1447	43916	43282	42966	42332	42016	43125	42175	39	12750	500	31560	50	1	7843638	3361	6.11	0.58	12	0.11	7013.00	74468.00	49500	20230816	-13.43	38250	20230726	12.03	47900	-10.54	20240517	38750	10.58	20240416	49500	-13.43	20230816	38250	12.03	20230726	0.36	N	267980	500	39 억		1075101	N	N	32	N	00	N
140	20240603	140924	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	42850	200	2	0.47	344773550	8025	104.19	42700	43700	42650	55400	29900	42650	42962.44	13.71	0	1520	43916	43282	42966	42332	42016	43125	42175	39	12750	500	31560	50	1	7843638	3361	6.11	0.58	12	0.10	7013.00	74468.00	49500	20230816	-13.43	38250	20230726	12.03	47900	-10.54	20240517	38750	10.58	20240416	49500	-13.43	20230816	38250	12.03	20230726	0.36	N	267980	500	39 억		1075101	N	N	32	N	00	N
141	20240603	130924	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	42850	200	2	0.47	328874150	7654	99.38	42700	43700	42650	55400	29900	42650	42967.62	13.71	0	1358	43916	43282	42966	42332	42016	43125	42175	39	12750	500	31560	50	1	7843638	3361	6.11	0.58	12	0.10	7013.00	74468.00	49500	20230816	-13.43	38250	20230726	12.03	47900	-10.54	20240517	38750	10.58	20240416	49500	-13.43	20230816	38250	12.03	20230726	0.36	N	267980	500	39 억		1075101	N	N	32	N	00	N
142	20240603	120923	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	42850	200	2	0.47	312846400	7280	94.52	42700	43700	42650	55400	29900	42650	42973.41	13.71	0	1205	43916	43282	42966	42332	42016	43125	42175	39	12750	500	31560	50	1	7843638	3361	6.11	0.58	12	0.09	7013.00	74468.00	49500	20230816	-13.43	38250	20230726	12.03	47900	-10.54	20240517	38750	10.58	20240416	49500	-13.43	20230816	38250	12.03	20230726	0.36	N	267980	500	39 억		1075101	N	N	32	N	00	N
143	20240603	110917	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	42850	200	2	0.47	244002400	5675	73.68	42700	43700	42650	55400	29900	42650	42996.02	13.71	0	1092	43916	43282	42966	42332	42016	43125	42175	39	12750	500	31560	50	1	7843638	3361	6.11	0.58	12	0.07	7013.00	74468.00	49500	20230816	-13.43	38250	20230726	12.03	47900	-10.54	20240517	38750	10.58	20240416	49500	-13.43	20230816	38250	12.03	20230726	0.36	N	267980	500	39 억		1075101	N	N	32	N	00	N
144	20240603	100913	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	43050	400	2	0.94	220862050	5136	66.68	42700	43700	42650	55400	29900	42650	43002.74	13.71	0	1106	43916	43282	42966	42332	42016	43125	42175	39	12750	500	31560	50	1	7843638	3377	6.14	0.58	12	0.07	7013.00	74468.00	49500	20230816	-13.03	38250	20230726	12.55	47900	-10.13	20240517	38750	11.10	20240416	49500	-13.03	20230816	38250	12.55	20230726	0.36	N	267980	500	39 억		1075101	N	N	32	N	00	N
145	20240603	090913	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	42700	50	2	0.12	18901700	443	5.75	42700	42800	42650	55400	29900	42650	42667.49	13.71	0	-188	43916	43282	42966	42332	42016	43125	42175	39	12750	500	31560	50	1	7843638	3349	6.09	0.57	12	0.01	7013.00	74468.00	49500	20230816	-13.74	38250	20230726	11.63	47900	-10.86	20240517	38750	10.19	20240416	49500	-13.74	20230816	38250	11.63	20230726	0.36	N	267980	500	39 억		1075101	N	N	32	N	00	N