KissMeData/267980/price/prices-20240701.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	20240731	161106	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	42450	900	2	2.17	280810650	6672	144.70	41900	42450	41550	54000	29100	41550	42087.93	13.53	0	3265	42116	41832	41666	41382	41216	41775	41325	39	12450	500	30740	50	1	7843638	3330	6.05	0.57	12	0.09	7013.00	74468.00	49500	20230816	-14.24	38250	20230726	10.98	47900	-11.38	20240517	38750	9.55	20240416	49500	-14.24	20230816	38750	9.55	20240416	0.39	N	267980	500	39 억		1061060	N	N	30	N	00	N
3	20240731	151122	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	42100	550	2	1.32	247703350	5888	127.69	41900	42450	41550	54000	29100	41550	42069.18	13.53	0	3149	42116	41832	41666	41382	41216	41775	41325	39	12450	500	30740	50	1	7843638	3302	6.00	0.57	12	0.08	7013.00	74468.00	49500	20230816	-14.95	38250	20230726	10.07	47900	-12.11	20240517	38750	8.65	20240416	49500	-14.95	20230816	38750	8.65	20240416	0.39	N	267980	500	39 억		1061060	N	N	108	N	00	N
4	20240731	141121	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	42250	700	2	1.68	207566250	4940	107.14	41900	42350	41550	54000	29100	41550	42017.46	13.53	0	2813	42116	41832	41666	41382	41216	41775	41325	39	12450	500	30740	50	1	7843638	3314	6.02	0.57	12	0.06	7013.00	74468.00	49500	20230816	-14.65	38250	20230726	10.46	47900	-11.80	20240517	38750	9.03	20240416	49500	-14.65	20230816	38750	9.03	20240416	0.39	N	267980	500	39 억		1061060	N	N	108	N	00	N
5	20240731	131118	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	42050	500	2	1.20	146246500	3486	75.60	41900	42250	41550	54000	29100	41550	41952.52	13.53	0	1624	42116	41832	41666	41382	41216	41775	41325	39	12450	500	30740	50	1	7843638	3298	6.00	0.56	12	0.04	7013.00	74468.00	49500	20230816	-15.05	38250	20230726	9.93	47900	-12.21	20240517	38750	8.52	20240416	49500	-15.05	20230816	38750	8.52	20240416	0.39	N	267980	500	39 억		1061060	N	N	108	N	00	N
6	20240731	121116	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	42050	500	2	1.20	130242150	3106	67.36	41900	42250	41550	54000	29100	41550	41932.44	13.53	0	1357	42116	41832	41666	41382	41216	41775	41325	39	12450	500	30740	50	1	7843638	3298	6.00	0.56	12	0.04	7013.00	74468.00	49500	20230816	-15.05	38250	20230726	9.93	47900	-12.21	20240517	38750	8.52	20240416	49500	-15.05	20230816	38750	8.52	20240416	0.39	N	267980	500	39 억		1061060	N	N	108	N	00	N
7	20240731	111120	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41900	350	2	0.84	75223200	1797	38.97	41900	42000	41550	54000	29100	41550	41860.43	13.53	0	416	42116	41832	41666	41382	41216	41775	41325	39	12450	500	30740	50	1	7843638	3286	5.97	0.56	12	0.02	7013.00	74468.00	49500	20230816	-15.35	38250	20230726	9.54	47900	-12.53	20240517	38750	8.13	20240416	49500	-15.35	20230816	38750	8.13	20240416	0.39	N	267980	500	39 억		1061060	N	N	108	N	00	N
8	20240731	101114	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41900	350	2	0.84	61238600	1463	31.73	41900	42000	41550	54000	29100	41550	41858.24	13.53	0	391	42116	41832	41666	41382	41216	41775	41325	39	12450	500	30740	50	1	7843638	3286	5.97	0.56	12	0.02	7013.00	74468.00	49500	20230816	-15.35	38250	20230726	9.54	47900	-12.53	20240517	38750	8.13	20240416	49500	-15.35	20230816	38750	8.13	20240416	0.39	N	267980	500	39 억		1061060	N	N	108	N	00	N
9	20240731	091116	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41650	100	2	0.24	1335450	32	0.69	41900	41900	41550	54000	29100	41550	41732.81	13.53	0	0	42116	41832	41666	41382	41216	41775	41325	39	12450	500	30740	50	1	7843638	3267	5.94	0.56	12	0.00	7013.00	74468.00	49500	20230816	-15.86	38250	20230726	8.89	47900	-13.05	20240517	38750	7.48	20240416	49500	-15.86	20230816	38750	7.48	20240416	0.39	N	267980	500	39 억		1061060	N	N	108	N	00	N
10	20240730	161047	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41550	-350	5	-0.84	191940750	4609	130.35	41550	41950	41500	54400	29350	41900	41645.02	13.53	0	-85	42366	42132	41866	41632	41366	42000	41500	39	12500	500	31000	50	1	7843638	3259	5.92	0.56	12	0.06	7013.00	74468.00	49500	20230816	-16.06	38250	20230726	8.63	47900	-13.26	20240517	38750	7.23	20240416	49500	-16.06	20230816	38750	7.23	20240416	0.39	N	267980	500	39 억		1061036	N	N	108	N	00	N
11	20240730	151110	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41600	-300	5	-0.72	182380400	4379	123.84	41550	41950	41550	54400	29350	41900	41648.87	13.53	0	-47	42366	42132	41866	41632	41366	42000	41500	39	12500	500	31000	50	1	7843638	3263	5.93	0.56	12	0.06	7013.00	74468.00	49500	20230816	-15.96	38250	20230726	8.76	47900	-13.15	20240517	38750	7.35	20240416	49500	-15.96	20230816	38750	7.35	20240416	0.39	N	267980	500	39 억		1061036	N	N	12	N	00	N
12	20240730	141057	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41600	-300	5	-0.72	93237000	2236	63.24	41550	41950	41550	54400	29350	41900	41698.12	13.53	0	54	42366	42132	41866	41632	41366	42000	41500	39	12500	500	31000	50	1	7843638	3263	5.93	0.56	12	0.03	7013.00	74468.00	49500	20230816	-15.96	38250	20230726	8.76	47900	-13.15	20240517	38750	7.35	20240416	49500	-15.96	20230816	38750	7.35	20240416	0.39	N	267980	500	39 억		1061036	N	N	12	N	00	N
13	20240730	131101	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41650	-250	5	-0.60	72470000	1737	49.12	41550	41950	41550	54400	29350	41900	41721.36	13.53	0	104	42366	42132	41866	41632	41366	42000	41500	39	12500	500	31000	50	1	7843638	3267	5.94	0.56	12	0.02	7013.00	74468.00	49500	20230816	-15.86	38250	20230726	8.89	47900	-13.05	20240517	38750	7.48	20240416	49500	-15.86	20230816	38750	7.48	20240416	0.39	N	267980	500	39 억		1061036	N	N	12	N	00	N
14	20240730	121053	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41700	-200	5	-0.48	54610650	1308	36.99	41550	41950	41550	54400	29350	41900	41751.26	13.53	0	124	42366	42132	41866	41632	41366	42000	41500	39	12500	500	31000	50	1	7843638	3271	5.95	0.56	12	0.02	7013.00	74468.00	49500	20230816	-15.76	38250	20230726	9.02	47900	-12.94	20240517	38750	7.61	20240416	49500	-15.76	20230816	38750	7.61	20240416	0.39	N	267980	500	39 억		1061036	N	N	12	N	00	N
15	20240730	111058	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41850	-50	5	-0.12	32658200	782	22.12	41550	41950	41550	54400	29350	41900	41762.40	13.53	0	155	42366	42132	41866	41632	41366	42000	41500	39	12500	500	31000	50	1	7843638	3283	5.97	0.56	12	0.01	7013.00	74468.00	49500	20230816	-15.45	38250	20230726	9.41	47900	-12.63	20240517	38750	8.00	20240416	49500	-15.45	20230816	38750	8.00	20240416	0.39	N	267980	500	39 억		1061036	N	N	12	N	00	N
16	20240730	101109	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41800	-100	5	-0.24	20617000	494	13.97	41550	41950	41550	54400	29350	41900	41734.82	13.53	0	23	42366	42132	41866	41632	41366	42000	41500	39	12500	500	31000	50	1	7843638	3279	5.96	0.56	12	0.01	7013.00	74468.00	49500	20230816	-15.56	38250	20230726	9.28	47900	-12.73	20240517	38750	7.87	20240416	49500	-15.56	20230816	38750	7.87	20240416	0.39	N	267980	500	39 억		1061036	N	N	12	N	00	N
17	20240730	091112	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41900	0	3	0.00	5281400	127	3.59	41550	41900	41550	54400	29350	41900	41585.83	13.53	0	-57	42366	42132	41866	41632	41366	42000	41500	39	12500	500	31000	50	1	7843638	3286	5.97	0.56	12	0.00	7013.00	74468.00	49500	20230816	-15.35	38250	20230726	9.54	47900	-12.53	20240517	38750	8.13	20240416	49500	-15.35	20230816	38750	8.13	20240416	0.39	N	267980	500	39 억		1061036	N	N	12	N	00	N
18	20240729	161046	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41900	50	2	0.12	148063200	3535	74.28	42000	42100	41600	54400	29300	41850	41884.91	13.52	0	1134	42150	42000	41750	41600	41350	42075	41675	39	12550	500	30960	50	1	7843638	3286	5.97	0.56	12	0.05	7013.00	74468.00	49500	20230816	-15.35	38250	20230726	9.54	47900	-12.53	20240517	38750	8.13	20240416	49500	-15.35	20230816	38750	8.13	20240416	0.40	N	267980	500	39 억		1060851	N	N	12	N	00	N
19	20240729	151102	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41950	100	2	0.24	139052150	3320	69.76	42000	42100	41600	54400	29300	41850	41883.18	13.52	0	1096	42150	42000	41750	41600	41350	42075	41675	39	12550	500	30960	50	1	7843638	3290	5.98	0.56	12	0.04	7013.00	74468.00	49500	20230816	-15.25	38250	20230726	9.67	47900	-12.42	20240517	38750	8.26	20240416	49500	-15.25	20230816	38750	8.26	20240416	0.40	N	267980	500	39 억		1060851	N	N	33	N	00	N
20	20240729	141110	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41900	50	2	0.12	102340050	2445	51.38	42000	42100	41600	54400	29300	41850	41856.87	13.52	0	509	42150	42000	41750	41600	41350	42075	41675	39	12550	500	30960	50	1	7843638	3286	5.97	0.56	12	0.03	7013.00	74468.00	49500	20230816	-15.35	38250	20230726	9.54	47900	-12.53	20240517	38750	8.13	20240416	49500	-15.35	20230816	38750	8.13	20240416	0.40	N	267980	500	39 억		1060851	N	N	33	N	00	N
21	20240729	131106	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41900	50	2	0.12	98028500	2342	49.21	42000	42100	41600	54400	29300	41850	41856.75	13.52	0	474	42150	42000	41750	41600	41350	42075	41675	39	12550	500	30960	50	1	7843638	3286	5.97	0.56	12	0.03	7013.00	74468.00	49500	20230816	-15.35	38250	20230726	9.54	47900	-12.53	20240517	38750	8.13	20240416	49500	-15.35	20230816	38750	8.13	20240416	0.40	N	267980	500	39 억		1060851	N	N	33	N	00	N
22	20240729	121106	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41850	0	3	0.00	80957550	1934	40.64	42000	42100	41600	54400	29300	41850	41860.16	13.52	0	277	42150	42000	41750	41600	41350	42075	41675	39	12550	500	30960	50	1	7843638	3283	5.97	0.56	12	0.02	7013.00	74468.00	49500	20230816	-15.45	38250	20230726	9.41	47900	-12.63	20240517	38750	8.00	20240416	49500	-15.45	20230816	38750	8.00	20240416	0.40	N	267980	500	39 억		1060851	N	N	33	N	00	N
23	20240729	111055	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41850	0	3	0.00	64014500	1529	32.13	42000	42100	41600	54400	29300	41850	41866.91	13.52	0	284	42150	42000	41750	41600	41350	42075	41675	39	12550	500	30960	50	1	7843638	3283	5.97	0.56	12	0.02	7013.00	74468.00	49500	20230816	-15.45	38250	20230726	9.41	47900	-12.63	20240517	38750	8.00	20240416	49500	-15.45	20230816	38750	8.00	20240416	0.40	N	267980	500	39 억		1060851	N	N	33	N	00	N
24	20240729	101052	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41850	0	3	0.00	50877800	1215	25.53	42000	42100	41600	54400	29300	41850	41874.73	13.52	0	287	42150	42000	41750	41600	41350	42075	41675	39	12550	500	30960	50	1	7843638	3283	5.97	0.56	12	0.02	7013.00	74468.00	49500	20230816	-15.45	38250	20230726	9.41	47900	-12.63	20240517	38750	8.00	20240416	49500	-15.45	20230816	38750	8.00	20240416	0.40	N	267980	500	39 억		1060851	N	N	33	N	00	N
25	20240729	091051	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41900	50	2	0.12	7274000	174	3.66	42000	42000	41600	54400	29300	41850	41804.60	13.52	0	28	42150	42000	41750	41600	41350	42075	41675	39	12550	500	30960	50	1	7843638	3286	5.97	0.56	12	0.00	7013.00	74468.00	49500	20230816	-15.35	38250	20230726	9.54	47900	-12.53	20240517	38750	8.13	20240416	49500	-15.35	20230816	38750	8.13	20240416	0.40	N	267980	500	39 억		1060851	N	N	33	N	00	N
26	20240726	161035	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41850	350	2	0.84	198695300	4759	59.41	41550	41900	41500	53900	29050	41500	41749.28	13.53	0	466	42666	42082	41016	40432	39366	42375	40725	39	12400	500	30710	50	1	7843638	3283	5.97	0.56	12	0.06	7013.00	74468.00	49500	20230816	-15.45	38250	20230726	9.41	47900	-12.63	20240517	38750	8.00	20240416	49500	-15.45	20230816	38250	9.41	20230726	0.40	N	267980	500	39 억		1061245	N	N	33	N	00	N
27	20240726	151046	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41850	350	2	0.84	182970450	4383	54.72	41550	41900	41500	53900	29050	41500	41745.48	13.53	0	453	42666	42082	41016	40432	39366	42375	40725	39	12400	500	30710	50	1	7843638	3283	5.97	0.56	12	0.06	7013.00	74468.00	49500	20230816	-15.45	38250	20230726	9.41	47900	-12.63	20240517	38750	8.00	20240416	49500	-15.45	20230816	38250	9.41	20230726	0.40	N	267980	500	39 억		1061245	N	N	46	N	00	N
28	20240726	141047	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41750	250	2	0.60	137531250	3295	41.14	41550	41900	41500	53900	29050	41500	41739.38	13.53	0	748	42666	42082	41016	40432	39366	42375	40725	39	12400	500	30710	50	1	7843638	3275	5.95	0.56	12	0.04	7013.00	74468.00	49500	20230816	-15.66	38250	20230726	9.15	47900	-12.84	20240517	38750	7.74	20240416	49500	-15.66	20230816	38250	9.15	20230726	0.40	N	267980	500	39 억		1061245	N	N	46	N	00	N
29	20240726	131048	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41650	150	2	0.36	106177850	2544	31.76	41550	41900	41500	53900	29050	41500	41736.58	13.53	0	1017	42666	42082	41016	40432	39366	42375	40725	39	12400	500	30710	50	1	7843638	3267	5.94	0.56	12	0.03	7013.00	74468.00	49500	20230816	-15.86	38250	20230726	8.89	47900	-13.05	20240517	38750	7.48	20240416	49500	-15.86	20230816	38250	8.89	20230726	0.40	N	267980	500	39 억		1061245	N	N	46	N	00	N
30	20240726	121052	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41750	250	2	0.60	78267750	1876	23.42	41550	41900	41500	53900	29050	41500	41720.55	13.53	0	1004	42666	42082	41016	40432	39366	42375	40725	39	12400	500	30710	50	1	7843638	3275	5.95	0.56	12	0.02	7013.00	74468.00	49500	20230816	-15.66	38250	20230726	9.15	47900	-12.84	20240517	38750	7.74	20240416	49500	-15.66	20230816	38250	9.15	20230726	0.40	N	267980	500	39 억		1061245	N	N	46	N	00	N
31	20240726	111052	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41750	250	2	0.60	60111000	1441	17.99	41550	41900	41500	53900	29050	41500	41714.78	13.53	0	673	42666	42082	41016	40432	39366	42375	40725	39	12400	500	30710	50	1	7843638	3275	5.95	0.56	12	0.02	7013.00	74468.00	49500	20230816	-15.66	38250	20230726	9.15	47900	-12.84	20240517	38750	7.74	20240416	49500	-15.66	20230816	38250	9.15	20230726	0.40	N	267980	500	39 억		1061245	N	N	46	N	00	N
32	20240726	101044	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41750	250	2	0.60	33483600	804	10.04	41550	41750	41500	53900	29050	41500	41646.27	13.53	0	382	42666	42082	41016	40432	39366	42375	40725	39	12400	500	30710	50	1	7843638	3275	5.95	0.56	12	0.01	7013.00	74468.00	49500	20230816	-15.66	38250	20230726	9.15	47900	-12.84	20240517	38750	7.74	20240416	49500	-15.66	20230816	38250	9.15	20230726	0.40	N	267980	500	39 억		1061245	N	N	46	N	00	N
33	20240726	091044	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41650	150	2	0.36	3283100	79	0.99	41550	41700	41500	53900	29050	41500	41558.23	13.53	0	14	42666	42082	41016	40432	39366	42375	40725	39	12400	500	30710	50	1	7843638	3267	5.94	0.56	12	0.00	7013.00	74468.00	49500	20230816	-15.86	38250	20230726	8.89	47900	-13.05	20240517	38750	7.48	20240416	49500	-15.86	20230816	38250	8.89	20230726	0.40	N	267980	500	39 억		1061245	N	N	46	N	00	N
34	20240725	161042	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41500	200	2	0.48	328246400	7998	176.60	39950	41600	39950	53600	28950	41300	41041.00	13.53	0	2441	41866	41582	41216	40932	40566	41725	41075	39	12300	500	30560	50	1	7843638	3255	5.92	0.56	12	0.10	7013.00	74468.00	49500	20230816	-16.16	38250	20230726	8.50	47900	-13.36	20240517	38750	7.10	20240416	49500	-16.16	20230816	38250	8.50	20230726	0.40	N	267980	500	39 억		1061459	N	N	46	N	00	N
35	20240725	151055	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41500	200	2	0.48	293306550	7156	158.00	39950	41600	39950	53600	28950	41300	40987.50	13.53	0	1995	41866	41582	41216	40932	40566	41725	41075	39	12300	500	30560	50	1	7843638	3255	5.92	0.56	12	0.09	7013.00	74468.00	49500	20230816	-16.16	38250	20230726	8.50	47900	-13.36	20240517	38750	7.10	20240416	49500	-16.16	20230816	38250	8.50	20230726	0.40	N	267980	500	39 억		1061459	N	N	38	N	00	N
36	20240725	141050	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41450	150	2	0.36	262090400	6403	141.38	39950	41600	39950	53600	28950	41300	40932.44	13.53	0	1569	41866	41582	41216	40932	40566	41725	41075	39	12300	500	30560	50	1	7843638	3251	5.91	0.56	12	0.08	7013.00	74468.00	49500	20230816	-16.26	38250	20230726	8.37	47900	-13.47	20240517	38750	6.97	20240416	49500	-16.26	20230816	38250	8.37	20230726	0.40	N	267980	500	39 억		1061459	N	N	38	N	00	N
37	20240725	131043	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41450	150	2	0.36	239748550	5864	129.48	39950	41600	39950	53600	28950	41300	40884.81	13.53	0	1364	41866	41582	41216	40932	40566	41725	41075	39	12300	500	30560	50	1	7843638	3251	5.91	0.56	12	0.07	7013.00	74468.00	49500	20230816	-16.26	38250	20230726	8.37	47900	-13.47	20240517	38750	6.97	20240416	49500	-16.26	20230816	38250	8.37	20230726	0.40	N	267980	500	39 억		1061459	N	N	38	N	00	N
38	20240725	121049	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41450	150	2	0.36	226734400	5550	122.54	39950	41600	39950	53600	28950	41300	40853.05	13.53	0	1183	41866	41582	41216	40932	40566	41725	41075	39	12300	500	30560	50	1	7843638	3251	5.91	0.56	12	0.07	7013.00	74468.00	49500	20230816	-16.26	38250	20230726	8.37	47900	-13.47	20240517	38750	6.97	20240416	49500	-16.26	20230816	38250	8.37	20230726	0.40	N	267980	500	39 억		1061459	N	N	38	N	00	N
39	20240725	111047	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41350	50	2	0.12	212010550	5194	114.68	39950	41600	39950	53600	28950	41300	40818.36	13.53	0	1221	41866	41582	41216	40932	40566	41725	41075	39	12300	500	30560	50	1	7843638	3243	5.90	0.56	12	0.07	7013.00	74468.00	49500	20230816	-16.46	38250	20230726	8.10	47900	-13.67	20240517	38750	6.71	20240416	49500	-16.46	20230816	38250	8.10	20230726	0.40	N	267980	500	39 억		1061459	N	N	38	N	00	N
40	20240725	101040	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41500	200	2	0.48	139526300	3435	75.84	39950	41600	39950	53600	28950	41300	40619.01	13.53	0	833	41866	41582	41216	40932	40566	41725	41075	39	12300	500	30560	50	1	7843638	3255	5.92	0.56	12	0.04	7013.00	74468.00	49500	20230816	-16.16	38250	20230726	8.50	47900	-13.36	20240517	38750	7.10	20240416	49500	-16.16	20230816	38250	8.50	20230726	0.40	N	267980	500	39 억		1061459	N	N	38	N	00	N
41	20240725	091036	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41000	-300	5	-0.73	74646300	1858	41.02	39950	41200	39950	53600	28950	41300	40175.62	13.53	0	115	41866	41582	41216	40932	40566	41725	41075	39	12300	500	30560	50	1	7843638	3216	5.85	0.55	12	0.02	7013.00	74468.00	49500	20230816	-17.17	38250	20230726	7.19	47900	-14.41	20240517	38750	5.81	20240416	49500	-17.17	20230816	38250	7.19	20230726	0.40	N	267980	500	39 억		1061459	N	N	38	N	00	N
42	20240724	161035	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41300	100	2	0.24	186265850	4529	262.25	40900	41500	40850	53500	28850	41200	41127.37	13.52	0	811	42133	41666	41333	40866	40533	41900	41100	39	12300	500	30480	50	1	7843638	3239	5.89	0.55	12	0.06	7013.00	74468.00	49500	20230816	-16.57	38250	20230726	7.97	47900	-13.78	20240517	38750	6.58	20240416	49500	-16.57	20230816	38250	7.97	20230726	0.41	N	267980	500	39 억		1060286	N	N	38	N	00	N
43	20240724	151051	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40950	-250	5	-0.61	178181850	4333	250.90	40900	41500	40850	53500	28850	41200	41122.05	13.52	0	675	42133	41666	41333	40866	40533	41900	41100	39	12300	500	30480	50	1	7843638	3212	5.84	0.55	12	0.06	7013.00	74468.00	49500	20230816	-17.27	38250	20230726	7.06	47900	-14.51	20240517	38750	5.68	20240416	49500	-17.27	20230816	38250	7.06	20230726	0.41	N	267980	500	39 억		1060286	N	N	132	N	00	N
44	20240724	141045	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40900	-300	5	-0.73	133737850	3248	188.07	40900	41500	40850	53500	28850	41200	41175.45	13.52	0	265	42133	41666	41333	40866	40533	41900	41100	39	12300	500	30480	50	1	7843638	3208	5.83	0.55	12	0.04	7013.00	74468.00	49500	20230816	-17.37	38250	20230726	6.93	47900	-14.61	20240517	38750	5.55	20240416	49500	-17.37	20230816	38250	6.93	20230726	0.41	N	267980	500	39 억		1060286	N	N	132	N	00	N
45	20240724	131050	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41200	0	3	0.00	85119950	2063	119.46	40900	41500	40850	53500	28850	41200	41260.28	13.52	0	-17	42133	41666	41333	40866	40533	41900	41100	39	12300	500	30480	50	1	7843638	3232	5.87	0.55	12	0.03	7013.00	74468.00	49500	20230816	-16.77	38250	20230726	7.71	47900	-13.99	20240517	38750	6.32	20240416	49500	-16.77	20230816	38250	7.71	20230726	0.41	N	267980	500	39 억		1060286	N	N	132	N	00	N
46	20240724	121049	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41350	150	2	0.36	73316850	1777	102.90	40900	41500	40850	53500	28850	41200	41258.78	13.52	0	-103	42133	41666	41333	40866	40533	41900	41100	39	12300	500	30480	50	1	7843638	3243	5.90	0.56	12	0.02	7013.00	74468.00	49500	20230816	-16.46	38250	20230726	8.10	47900	-13.67	20240517	38750	6.71	20240416	49500	-16.46	20230816	38250	8.10	20230726	0.41	N	267980	500	39 억		1060286	N	N	132	N	00	N
47	20240724	111046	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41300	100	2	0.24	64486200	1563	90.50	40900	41500	40850	53500	28850	41200	41257.97	13.52	0	-50	42133	41666	41333	40866	40533	41900	41100	39	12300	500	30480	50	1	7843638	3239	5.89	0.55	12	0.02	7013.00	74468.00	49500	20230816	-16.57	38250	20230726	7.97	47900	-13.78	20240517	38750	6.58	20240416	49500	-16.57	20230816	38250	7.97	20230726	0.41	N	267980	500	39 억		1060286	N	N	132	N	00	N
48	20240724	101113	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41400	200	2	0.49	53278450	1292	74.81	40900	41500	40850	53500	28850	41200	41237.19	13.52	0	-35	42133	41666	41333	40866	40533	41900	41100	39	12300	500	30480	50	1	7843638	3247	5.90	0.56	12	0.02	7013.00	74468.00	49500	20230816	-16.36	38250	20230726	8.24	47900	-13.57	20240517	38750	6.84	20240416	49500	-16.36	20230816	38250	8.24	20230726	0.41	N	267980	500	39 억		1060286	N	N	132	N	00	N
49	20240724	091037	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41100	-100	5	-0.24	5406050	132	7.64	40900	41350	40850	53500	28850	41200	40954.92	13.52	0	-67	42133	41666	41333	40866	40533	41900	41100	39	12300	500	30480	50	1	7843638	3224	5.86	0.55	12	0.00	7013.00	74468.00	49500	20230816	-16.97	38250	20230726	7.45	47900	-14.20	20240517	38750	6.06	20240416	49500	-16.97	20230816	38250	7.45	20230726	0.41	N	267980	500	39 억		1060286	N	N	132	N	00	N
50	20240723	161030	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41200	-200	5	-0.48	71286800	1727	32.83	41000	41800	41000	53800	29000	41400	41280.29	13.51	0	298	42033	41716	41333	41016	40633	41875	41175	39	12400	500	30630	50	1	7843638	3232	5.87	0.55	12	0.02	7013.00	74468.00	49500	20230816	-16.77	38250	20230726	7.71	47900	-13.99	20240517	38750	6.32	20240416	49500	-16.77	20230816	38250	7.71	20230726	0.39	N	267980	500	39 억		1060011	N	N	132	N	00	N
51	20240723	151055	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41150	-250	5	-0.60	62099550	1504	28.59	41000	41800	41000	53800	29000	41400	41289.59	13.51	0	226	42033	41716	41333	41016	40633	41875	41175	39	12400	500	30630	50	1	7843638	3228	5.87	0.55	12	0.02	7013.00	74468.00	49500	20230816	-16.87	38250	20230726	7.58	47900	-14.09	20240517	38750	6.19	20240416	49500	-16.87	20230816	38250	7.58	20230726	0.39	N	267980	500	39 억		1060011	N	N	105	N	00	N
52	20240723	141032	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41300	-100	5	-0.24	54311900	1315	25.00	41000	41800	41000	53800	29000	41400	41301.83	13.51	0	133	42033	41716	41333	41016	40633	41875	41175	39	12400	500	30630	50	1	7843638	3239	5.89	0.55	12	0.02	7013.00	74468.00	49500	20230816	-16.57	38250	20230726	7.97	47900	-13.78	20240517	38750	6.58	20240416	49500	-16.57	20230816	38250	7.97	20230726	0.39	N	267980	500	39 억		1060011	N	N	105	N	00	N
53	20240723	131028	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41300	-100	5	-0.24	39941100	967	18.38	41000	41800	41000	53800	29000	41400	41304.14	13.51	0	109	42033	41716	41333	41016	40633	41875	41175	39	12400	500	30630	50	1	7843638	3239	5.89	0.55	12	0.01	7013.00	74468.00	49500	20230816	-16.57	38250	20230726	7.97	47900	-13.78	20240517	38750	6.58	20240416	49500	-16.57	20230816	38250	7.97	20230726	0.39	N	267980	500	39 억		1060011	N	N	105	N	00	N
54	20240723	121036	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41300	-100	5	-0.24	31599650	765	14.54	41000	41800	41000	53800	29000	41400	41306.73	13.51	0	-16	42033	41716	41333	41016	40633	41875	41175	39	12400	500	30630	50	1	7843638	3239	5.89	0.55	12	0.01	7013.00	74468.00	49500	20230816	-16.57	38250	20230726	7.97	47900	-13.78	20240517	38750	6.58	20240416	49500	-16.57	20230816	38250	7.97	20230726	0.39	N	267980	500	39 억		1060011	N	N	105	N	00	N
55	20240723	111036	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41300	-100	5	-0.24	30238900	732	13.91	41000	41800	41000	53800	29000	41400	41309.97	13.51	0	-16	42033	41716	41333	41016	40633	41875	41175	39	12400	500	30630	50	1	7843638	3239	5.89	0.55	12	0.01	7013.00	74468.00	49500	20230816	-16.57	38250	20230726	7.97	47900	-13.78	20240517	38750	6.58	20240416	49500	-16.57	20230816	38250	7.97	20230726	0.39	N	267980	500	39 억		1060011	N	N	105	N	00	N
56	20240723	101030	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41450	50	2	0.12	20396550	493	9.37	41000	41800	41000	53800	29000	41400	41372.31	13.51	0	-33	42033	41716	41333	41016	40633	41875	41175	39	12400	500	30630	50	1	7843638	3251	5.91	0.56	12	0.01	7013.00	74468.00	49500	20230816	-16.26	38250	20230726	8.37	47900	-13.47	20240517	38750	6.97	20240416	49500	-16.26	20230816	38250	8.37	20230726	0.39	N	267980	500	39 억		1060011	N	N	105	N	00	N
57	20240723	091042	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41400	0	3	0.00	3310000	80	1.52	41000	41800	41000	53800	29000	41400	41375.00	13.51	0	2	42033	41716	41333	41016	40633	41875	41175	39	12400	500	30630	50	1	7843638	3247	5.90	0.56	12	0.00	7013.00	74468.00	49500	20230816	-16.36	38250	20230726	8.24	47900	-13.57	20240517	38750	6.84	20240416	49500	-16.36	20230816	38250	8.24	20230726	0.39	N	267980	500	39 억		1060011	N	N	105	N	00	N
58	20240722	161025	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41400	50	2	0.12	216060750	5246	153.89	41250	41650	40950	53700	28950	41350	41185.81	13.50	0	1059	42416	41882	41616	41082	40816	41750	40950	39	12350	500	30590	50	1	7843638	3247	5.90	0.56	12	0.07	7013.00	74468.00	49500	20230816	-16.36	38250	20230726	8.24	47900	-13.57	20240517	38750	6.84	20240416	49500	-16.36	20230816	38250	8.24	20230726	0.41	N	267980	500	39 억		1059232	N	N	105	N	00	N
59	20240722	151033	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41350	0	3	0.00	188121750	4573	134.14	41250	41500	40950	53700	28950	41350	41137.49	13.50	0	560	42416	41882	41616	41082	40816	41750	40950	39	12350	500	30590	50	1	7843638	3243	5.90	0.56	12	0.06	7013.00	74468.00	49500	20230816	-16.46	38250	20230726	8.10	47900	-13.67	20240517	38750	6.71	20240416	49500	-16.46	20230816	38250	8.10	20230726	0.41	N	267980	500	39 억		1059232	N	N	6	N	00	N
60	20240722	141041	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41150	-200	5	-0.48	163192750	3970	116.46	41250	41350	40950	53700	28950	41350	41106.49	13.50	0	498	42416	41882	41616	41082	40816	41750	40950	39	12350	500	30590	50	1	7843638	3228	5.87	0.55	12	0.05	7013.00	74468.00	49500	20230816	-16.87	38250	20230726	7.58	47900	-14.09	20240517	38750	6.19	20240416	49500	-16.87	20230816	38250	7.58	20230726	0.41	N	267980	500	39 억		1059232	N	N	6	N	00	N
61	20240722	131036	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41350	0	3	0.00	111946850	2723	79.88	41250	41350	40950	53700	28950	41350	41111.59	13.50	0	245	42416	41882	41616	41082	40816	41750	40950	39	12350	500	30590	50	1	7843638	3243	5.90	0.56	12	0.03	7013.00	74468.00	49500	20230816	-16.46	38250	20230726	8.10	47900	-13.67	20240517	38750	6.71	20240416	49500	-16.46	20230816	38250	8.10	20230726	0.41	N	267980	500	39 억		1059232	N	N	6	N	00	N
62	20240722	121032	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41150	-200	5	-0.48	104199350	2535	74.36	41250	41350	40950	53700	28950	41350	41104.28	13.50	0	98	42416	41882	41616	41082	40816	41750	40950	39	12350	500	30590	50	1	7843638	3228	5.87	0.55	12	0.03	7013.00	74468.00	49500	20230816	-16.87	38250	20230726	7.58	47900	-14.09	20240517	38750	6.19	20240416	49500	-16.87	20230816	38250	7.58	20230726	0.41	N	267980	500	39 억		1059232	N	N	6	N	00	N
63	20240722	111032	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41000	-350	5	-0.85	90873600	2211	64.86	41250	41350	40950	53700	28950	41350	41100.68	13.50	0	10	42416	41882	41616	41082	40816	41750	40950	39	12350	500	30590	50	1	7843638	3216	5.85	0.55	12	0.03	7013.00	74468.00	49500	20230816	-17.17	38250	20230726	7.19	47900	-14.41	20240517	38750	5.81	20240416	49500	-17.17	20230816	38250	7.19	20230726	0.41	N	267980	500	39 억		1059232	N	N	6	N	00	N
64	20240722	101032	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41100	-250	5	-0.60	53752800	1307	38.34	41250	41350	40950	53700	28950	41350	41126.86	13.50	0	-110	42416	41882	41616	41082	40816	41750	40950	39	12350	500	30590	50	1	7843638	3224	5.86	0.55	12	0.02	7013.00	74468.00	49500	20230816	-16.97	38250	20230726	7.45	47900	-14.20	20240517	38750	6.06	20240416	49500	-16.97	20230816	38250	7.45	20230726	0.41	N	267980	500	39 억		1059232	N	N	6	N	00	N
65	20240722	091036	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41250	-100	5	-0.24	15545350	377	11.06	41250	41350	41200	53700	28950	41350	41234.35	13.50	0	-79	42416	41882	41616	41082	40816	41750	40950	39	12350	500	30590	50	1	7843638	3236	5.88	0.55	12	0.00	7013.00	74468.00	49500	20230816	-16.67	38250	20230726	7.84	47900	-13.88	20240517	38750	6.45	20240416	49500	-16.67	20230816	38250	7.84	20230726	0.41	N	267980	500	39 억		1059232	N	N	6	N	00	N
66	20240719	161006	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41350	-500	5	-1.19	141317550	3407	54.43	41900	42150	41350	54400	29300	41850	41478.59	13.51	0	-887	42616	42232	41816	41432	41016	42025	41225	39	12550	500	30960	50	1	7843638	3243	5.90	0.56	12	0.04	7013.00	74468.00	49500	20230816	-16.46	38250	20230726	8.10	47900	-13.67	20240517	38750	6.71	20240416	49500	-16.46	20230816	38250	8.10	20230726	0.42	N	267980	500	39 억		1059436	N	N	6	N	00	N
67	20240719	151018	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41600	-250	5	-0.60	133951550	3229	51.59	41900	42150	41350	54400	29300	41850	41483.91	13.51	0	-806	42616	42232	41816	41432	41016	42025	41225	39	12550	500	30960	50	1	7843638	3263	5.93	0.56	12	0.04	7013.00	74468.00	49500	20230816	-15.96	38250	20230726	8.76	47900	-13.15	20240517	38750	7.35	20240416	49500	-15.96	20230816	38250	8.76	20230726	0.42	N	267980	500	39 억		1059436	N	N	128	N	00	N
68	20240719	141019	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41450	-400	5	-0.96	126983550	3061	48.91	41900	42150	41350	54400	29300	41850	41484.34	13.51	0	-865	42616	42232	41816	41432	41016	42025	41225	39	12550	500	30960	50	1	7843638	3251	5.91	0.56	12	0.04	7013.00	74468.00	49500	20230816	-16.26	38250	20230726	8.37	47900	-13.47	20240517	38750	6.97	20240416	49500	-16.26	20230816	38250	8.37	20230726	0.42	N	267980	500	39 억		1059436	N	N	128	N	00	N
69	20240719	131010	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41400	-450	5	-1.08	103139750	2485	39.70	41900	42150	41350	54400	29300	41850	41504.93	13.51	0	-757	42616	42232	41816	41432	41016	42025	41225	39	12550	500	30960	50	1	7843638	3247	5.90	0.56	12	0.03	7013.00	74468.00	49500	20230816	-16.36	38250	20230726	8.24	47900	-13.57	20240517	38750	6.84	20240416	49500	-16.36	20230816	38250	8.24	20230726	0.42	N	267980	500	39 억		1059436	N	N	128	N	00	N
70	20240719	121008	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41450	-400	5	-0.96	79383650	1911	30.53	41900	42150	41350	54400	29300	41850	41540.37	13.51	0	-616	42616	42232	41816	41432	41016	42025	41225	39	12550	500	30960	50	1	7843638	3251	5.91	0.56	12	0.02	7013.00	74468.00	49500	20230816	-16.26	38250	20230726	8.37	47900	-13.47	20240517	38750	6.97	20240416	49500	-16.26	20230816	38250	8.37	20230726	0.42	N	267980	500	39 억		1059436	N	N	128	N	00	N
71	20240719	111020	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41600	-250	5	-0.60	65160550	1568	25.05	41900	42150	41350	54400	29300	41850	41556.47	13.51	0	-645	42616	42232	41816	41432	41016	42025	41225	39	12550	500	30960	50	1	7843638	3263	5.93	0.56	12	0.02	7013.00	74468.00	49500	20230816	-15.96	38250	20230726	8.76	47900	-13.15	20240517	38750	7.35	20240416	49500	-15.96	20230816	38250	8.76	20230726	0.42	N	267980	500	39 억		1059436	N	N	128	N	00	N
72	20240719	100956	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41450	-400	5	-0.96	50695900	1220	19.49	41900	42150	41350	54400	29300	41850	41554.02	13.51	0	-434	42616	42232	41816	41432	41016	42025	41225	39	12550	500	30960	50	1	7843638	3251	5.91	0.56	12	0.02	7013.00	74468.00	49500	20230816	-16.26	38250	20230726	8.37	47900	-13.47	20240517	38750	6.97	20240416	49500	-16.26	20230816	38250	8.37	20230726	0.42	N	267980	500	39 억		1059436	N	N	128	N	00	N
73	20240719	091022	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41650	-200	5	-0.48	13106800	313	5.00	41900	42150	41600	54400	29300	41850	41874.76	13.51	0	-171	42616	42232	41816	41432	41016	42025	41225	39	12550	500	30960	50	1	7843638	3267	5.94	0.56	12	0.00	7013.00	74468.00	49500	20230816	-15.86	38250	20230726	8.89	47900	-13.05	20240517	38750	7.48	20240416	49500	-15.86	20230816	38250	8.89	20230726	0.42	N	267980	500	39 억		1059436	N	N	128	N	00	N
74	20240718	161000	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41850	250	2	0.60	261130000	6253	136.17	42000	42200	41400	54000	29150	41600	41760.75	13.51	0	1114	42266	41932	41666	41332	41066	41800	41200	39	12400	500	30780	50	1	7843638	3283	5.97	0.56	12	0.08	7013.00	74468.00	49500	20230816	-15.45	38250	20230726	9.41	47900	-12.63	20240517	38750	8.00	20240416	49500	-15.45	20230816	38250	9.41	20230726	0.42	N	267980	500	39 억		1059599	N	N	128	N	00	N
75	20240718	151010	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41650	50	2	0.12	233428850	5590	121.73	42000	42200	41400	54000	29150	41600	41758.29	13.51	0	1120	42266	41932	41666	41332	41066	41800	41200	39	12400	500	30780	50	1	7843638	3267	5.94	0.56	12	0.07	7013.00	74468.00	49500	20230816	-15.86	38250	20230726	8.89	47900	-13.05	20240517	38750	7.48	20240416	49500	-15.86	20230816	38250	8.89	20230726	0.42	N	267980	500	39 억		1059599	N	N	10	N	00	N
76	20240718	141001	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41800	200	2	0.48	217211100	5201	113.26	42000	42200	41400	54000	29150	41600	41763.33	13.51	0	1084	42266	41932	41666	41332	41066	41800	41200	39	12400	500	30780	50	1	7843638	3279	5.96	0.56	12	0.07	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	0.42	N	267980	500	39 억		1059599	N	N	10	N	00	N
77	20240718	131002	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41850	250	2	0.60	202213250	4842	105.44	42000	42200	41400	54000	29150	41600	41762.34	13.51	0	1120	42266	41932	41666	41332	41066	41800	41200	39	12400	500	30780	50	1	7843638	3283	5.97	0.56	12	0.06	7013.00	74468.00	49500	20230816	-15.45	38250	20230726	9.41	47900	-12.63	20240517	38750	8.00	20240416	49500	-15.45	20230816	38250	9.41	20230726	0.42	N	267980	500	39 억		1059599	N	N	10	N	00	N
78	20240718	121003	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41550	-50	5	-0.12	150905250	3613	78.68	42000	42200	41400	54000	29150	41600	41767.30	13.51	0	1146	42266	41932	41666	41332	41066	41800	41200	39	12400	500	30780	50	1	7843638	3259	5.92	0.56	12	0.05	7013.00	74468.00	49500	20230816	-16.06	38250	20230726	8.63	47900	-13.26	20240517	38750	7.23	20240416	49500	-16.06	20230816	38250	8.63	20230726	0.42	N	267980	500	39 억		1059599	N	N	10	N	00	N
79	20240718	111010	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41650	50	2	0.12	139791850	3346	72.87	42000	42200	41400	54000	29150	41600	41778.80	13.51	0	1129	42266	41932	41666	41332	41066	41800	41200	39	12400	500	30780	50	1	7843638	3267	5.94	0.56	12	0.04	7013.00	74468.00	49500	20230816	-15.86	38250	20230726	8.89	47900	-13.05	20240517	38750	7.48	20240416	49500	-15.86	20230816	38250	8.89	20230726	0.42	N	267980	500	39 억		1059599	N	N	10	N	00	N
80	20240718	101011	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41550	-50	5	-0.12	120717050	2887	62.87	42000	42200	41400	54000	29150	41600	41814.01	13.51	0	924	42266	41932	41666	41332	41066	41800	41200	39	12400	500	30780	50	1	7843638	3259	5.92	0.56	12	0.04	7013.00	74468.00	49500	20230816	-16.06	38250	20230726	8.63	47900	-13.26	20240517	38750	7.23	20240416	49500	-16.06	20230816	38250	8.63	20230726	0.42	N	267980	500	39 억		1059599	N	N	10	N	00	N
81	20240718	091011	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41750	150	2	0.36	62431350	1488	32.40	42000	42200	41650	54000	29150	41600	41956.55	13.51	0	694	42266	41932	41666	41332	41066	41800	41200	39	12400	500	30780	50	1	7843638	3275	5.95	0.56	12	0.02	7013.00	74468.00	49500	20230816	-15.66	38250	20230726	9.15	47900	-12.84	20240517	38750	7.74	20240416	49500	-15.66	20230816	38250	9.15	20230726	0.42	N	267980	500	39 억		1059599	N	N	10	N	00	N
82	20240717	161053	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41600	200	2	0.48	191240450	4578	89.33	41800	42000	41400	53800	29000	41400	41773.80	13.50	0	115	42133	41766	41433	41066	40733	41600	40900	39	12400	500	30630	50	1	7843638	3263	5.93	0.56	12	0.06	7013.00	74468.00	49500	20230816	-15.96	38250	20230726	8.76	47900	-13.15	20240517	38750	7.35	20240416	49500	-15.96	20230816	38250	8.76	20230726	0.42	N	267980	500	39 억		1059062	N	N	10	N	00	N
83	20240717	151059	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41750	350	2	0.85	175855850	4209	82.13	41800	42000	41400	53800	29000	41400	41780.91	13.50	0	-22	42133	41766	41433	41066	40733	41600	40900	39	12400	500	30630	50	1	7843638	3275	5.95	0.56	12	0.05	7013.00	74468.00	49500	20230816	-15.66	38250	20230726	9.15	47900	-12.84	20240517	38750	7.74	20240416	49500	-15.66	20230816	38250	9.15	20230726	0.42	N	267980	500	39 억		1059062	N	N	12	N	00	N
84	20240717	141056	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41800	400	2	0.97	148798200	3562	69.50	41800	42000	41400	53800	29000	41400	41773.78	13.50	0	205	42133	41766	41433	41066	40733	41600	40900	39	12400	500	30630	50	1	7843638	3279	5.96	0.56	12	0.05	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	0.42	N	267980	500	39 억		1059062	N	N	12	N	00	N
85	20240717	131054	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41750	350	2	0.85	120165500	2876	56.12	41800	42000	41400	53800	29000	41400	41782.16	13.50	0	-2	42133	41766	41433	41066	40733	41600	40900	39	12400	500	30630	50	1	7843638	3275	5.95	0.56	12	0.04	7013.00	74468.00	49500	20230816	-15.66	38250	20230726	9.15	47900	-12.84	20240517	38750	7.74	20240416	49500	-15.66	20230816	38250	9.15	20230726	0.42	N	267980	500	39 억		1059062	N	N	12	N	00	N
86	20240717	121055	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41900	500	2	1.21	104656350	2505	48.88	41800	42000	41400	53800	29000	41400	41778.98	13.50	0	107	42133	41766	41433	41066	40733	41600	40900	39	12400	500	30630	50	1	7843638	3286	5.97	0.56	12	0.03	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	0.42	N	267980	500	39 억		1059062	N	N	12	N	00	N
87	20240717	111057	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41900	500	2	1.21	91135750	2182	42.58	41800	42000	41400	53800	29000	41400	41767.07	13.50	0	-15	42133	41766	41433	41066	40733	41600	40900	39	12400	500	30630	50	1	7843638	3286	5.97	0.56	12	0.03	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	0.42	N	267980	500	39 억		1059062	N	N	12	N	00	N
88	20240717	101059	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41700	300	2	0.72	51859650	1243	24.25	41800	41800	41400	53800	29000	41400	41721.36	13.50	0	114	42133	41766	41433	41066	40733	41600	40900	39	12400	500	30630	50	1	7843638	3271	5.95	0.56	12	0.02	7013.00	74468.00	49500	20230816	-15.76	38250	20230726	9.02	47900	-12.94	20240517	38750	7.61	20240416	49500	-15.76	20230816	38250	9.02	20230726	0.42	N	267980	500	39 억		1059062	N	N	12	N	00	N
89	20240717	090854	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41650	250	2	0.60	8530950	205	4.00	41800	41800	41400	53800	29000	41400	41614.39	13.50	0	-39	42133	41766	41433	41066	40733	41600	40900	39	12400	500	30630	50	1	7843638	3267	5.94	0.56	12	0.00	7013.00	74468.00	49500	20230816	-15.86	38250	20230726	8.89	47900	-13.05	20240517	38750	7.48	20240416	49500	-15.86	20230816	38250	8.89	20230726	0.42	N	267980	500	39 억		1059062	N	N	12	N	00	N
90	20240716	161057	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41400	-400	5	-0.96	211298500	5124	112.59	41800	41800	41100	54300	29300	41800	41236.96	13.50	0	328	42400	42100	41700	41400	41000	42250	41550	39	12500	500	30930	50	1	7843638	3247	5.90	0.56	12	0.07	7013.00	74468.00	49500	20230816	-16.36	38250	20230726	8.24	47900	-13.57	20240517	38750	6.84	20240416	49500	-16.36	20230816	38250	8.24	20230726	0.43	N	267980	500	39 억		1058788	N	N	12	N	00	N
91	20240716	151109	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41150	-650	5	-1.56	192788600	4675	102.72	41800	41800	41100	54300	29300	41800	41238.20	13.50	0	345	42400	42100	41700	41400	41000	42250	41550	39	12500	500	30930	50	1	7843638	3228	5.87	0.55	12	0.06	7013.00	74468.00	49500	20230816	-16.87	38250	20230726	7.58	47900	-14.09	20240517	38750	6.19	20240416	49500	-16.87	20230816	38250	7.58	20230726	0.43	N	267980	500	39 억		1058788	N	N	157	N	00	N
92	20240716	141104	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41200	-600	5	-1.44	168586800	4087	89.80	41800	41800	41100	54300	29300	41800	41249.52	13.50	0	427	42400	42100	41700	41400	41000	42250	41550	39	12500	500	30930	50	1	7843638	3232	5.87	0.55	12	0.05	7013.00	74468.00	49500	20230816	-16.77	38250	20230726	7.71	47900	-13.99	20240517	38750	6.32	20240416	49500	-16.77	20230816	38250	7.71	20230726	0.43	N	267980	500	39 억		1058788	N	N	157	N	00	N
93	20240716	131104	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41100	-700	5	-1.67	160930250	3901	85.72	41800	41800	41100	54300	29300	41800	41253.59	13.50	0	515	42400	42100	41700	41400	41000	42250	41550	39	12500	500	30930	50	1	7843638	3224	5.86	0.55	12	0.05	7013.00	74468.00	49500	20230816	-16.97	38250	20230726	7.45	47900	-14.20	20240517	38750	6.06	20240416	49500	-16.97	20230816	38250	7.45	20230726	0.43	N	267980	500	39 억		1058788	N	N	157	N	00	N
94	20240716	121102	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41250	-550	5	-1.32	129647100	3141	69.02	41800	41800	41100	54300	29300	41800	41275.74	13.50	0	927	42400	42100	41700	41400	41000	42250	41550	39	12500	500	30930	50	1	7843638	3236	5.88	0.55	12	0.04	7013.00	74468.00	49500	20230816	-16.67	38250	20230726	7.84	47900	-13.88	20240517	38750	6.45	20240416	49500	-16.67	20230816	38250	7.84	20230726	0.43	N	267980	500	39 억		1058788	N	N	157	N	00	N
95	20240716	111103	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41200	-600	5	-1.44	125402700	3038	66.75	41800	41800	41100	54300	29300	41800	41278.04	13.50	0	914	42400	42100	41700	41400	41000	42250	41550	39	12500	500	30930	50	1	7843638	3232	5.87	0.55	12	0.04	7013.00	74468.00	49500	20230816	-16.77	38250	20230726	7.71	47900	-13.99	20240517	38750	6.32	20240416	49500	-16.77	20230816	38250	7.71	20230726	0.43	N	267980	500	39 억		1058788	N	N	157	N	00	N
96	20240716	101103	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41400	-400	5	-0.96	51604450	1245	27.36	41800	41800	41200	54300	29300	41800	41449.36	13.50	0	192	42400	42100	41700	41400	41000	42250	41550	39	12500	500	30930	50	1	7843638	3247	5.90	0.56	12	0.02	7013.00	74468.00	49500	20230816	-16.36	38250	20230726	8.24	47900	-13.57	20240517	38750	6.84	20240416	49500	-16.36	20230816	38250	8.24	20230726	0.43	N	267980	500	39 억		1058788	N	N	157	N	00	N
97	20240716	091102	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41550	-250	5	-0.60	24942050	601	13.21	41800	41800	41300	54300	29300	41800	41500.92	13.50	0	211	42400	42100	41700	41400	41000	42250	41550	39	12500	500	30930	50	1	7843638	3259	5.92	0.56	12	0.01	7013.00	74468.00	49500	20230816	-16.06	38250	20230726	8.63	47900	-13.26	20240517	38750	7.23	20240416	49500	-16.06	20230816	38250	8.63	20230726	0.43	N	267980	500	39 억		1058788	N	N	157	N	00	N
98	20240715	161045	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41800	350	2	0.84	189731550	4551	124.51	41450	42000	41300	53800	29050	41450	41689.91	13.50	0	-378	41883	41666	41383	41166	40883	41775	41275	39	12350	500	30670	50	1	7843638	3279	5.96	0.56	12	0.06	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	0.43	N	267980	500	39 억		1058870	N	N	157	N	00	N
99	20240715	151053	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41700	250	2	0.60	177861800	4267	116.74	41450	42000	41300	53800	29050	41450	41683.10	13.50	0	-340	41883	41666	41383	41166	40883	41775	41275	39	12350	500	30670	50	1	7843638	3271	5.95	0.56	12	0.05	7013.00	74468.00	49500	20230816	-15.76	38250	20230726	9.02	47900	-12.94	20240517	38750	7.61	20240416	49500	-15.76	20230816	38250	9.02	20230726	0.43	N	267980	500	39 억		1058870	N	N	50	N	00	N
100	20240715	141050	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41800	350	2	0.84	170514800	4091	111.93	41450	42000	41300	53800	29050	41450	41680.47	13.50	0	-264	41883	41666	41383	41166	40883	41775	41275	39	12350	500	30670	50	1	7843638	3279	5.96	0.56	12	0.05	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	0.43	N	267980	500	39 억		1058870	N	N	50	N	00	N
101	20240715	131053	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41750	300	2	0.72	163078250	3913	107.06	41450	42000	41300	53800	29050	41450	41676.02	13.50	0	-262	41883	41666	41383	41166	40883	41775	41275	39	12350	500	30670	50	1	7843638	3275	5.95	0.56	12	0.05	7013.00	74468.00	49500	20230816	-15.66	38250	20230726	9.15	47900	-12.84	20240517	38750	7.74	20240416	49500	-15.66	20230816	38250	9.15	20230726	0.43	N	267980	500	39 억		1058870	N	N	50	N	00	N
102	20240715	121051	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41950	500	2	1.21	154963900	3719	101.75	41450	42000	41300	53800	29050	41450	41668.16	13.50	0	-252	41883	41666	41383	41166	40883	41775	41275	39	12350	500	30670	50	1	7843638	3290	5.98	0.56	12	0.05	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	0.43	N	267980	500	39 억		1058870	N	N	50	N	00	N
103	20240715	111052	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41750	300	2	0.72	79673900	1921	52.56	41450	41800	41300	53800	29050	41450	41475.22	13.50	0	97	41883	41666	41383	41166	40883	41775	41275	39	12350	500	30670	50	1	7843638	3275	5.95	0.56	12	0.02	7013.00	74468.00	49500	20230816	-15.66	38250	20230726	9.15	47900	-12.84	20240517	38750	7.74	20240416	49500	-15.66	20230816	38250	9.15	20230726	0.43	N	267980	500	39 억		1058870	N	N	50	N	00	N
104	20240715	101050	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41400	-50	5	-0.12	47871850	1156	31.63	41450	41650	41300	53800	29050	41450	41411.63	13.50	0	-111	41883	41666	41383	41166	40883	41775	41275	39	12350	500	30670	50	1	7843638	3247	5.90	0.56	12	0.01	7013.00	74468.00	49500	20230816	-16.36	38250	20230726	8.24	47900	-13.57	20240517	38750	6.84	20240416	49500	-16.36	20230816	38250	8.24	20230726	0.43	N	267980	500	39 억		1058870	N	N	50	N	00	N
105	20240715	091052	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41400	-50	5	-0.12	12379500	299	8.18	41450	41600	41300	53800	29050	41450	41403.01	13.50	0	-71	41883	41666	41383	41166	40883	41775	41275	39	12350	500	30670	50	1	7843638	3247	5.90	0.56	12	0.00	7013.00	74468.00	49500	20230816	-16.36	38250	20230726	8.24	47900	-13.57	20240517	38750	6.84	20240416	49500	-16.36	20230816	38250	8.24	20230726	0.43	N	267980	500	39 억		1058870	N	N	50	N	00	N
106	20240712	161042	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41450	150	2	0.36	151421800	3654	100.38	41300	41600	41100	53600	28950	41300	41439.99	13.49	0	926	41533	41416	41233	41116	40933	41475	41175	39	12300	500	30560	50	1	7843638	3251	5.91	0.56	12	0.05	7013.00	74468.00	49500	20230816	-16.26	38250	20230726	8.37	47900	-13.47	20240517	38750	6.97	20240416	49500	-16.26	20230816	38250	8.37	20230726	0.43	N	267980	500	39 억		1058025	N	N	50	N	00	N
107	20240712	151050	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41400	100	2	0.24	145949650	3522	96.76	41300	41600	41100	53600	28950	41300	41439.42	13.49	0	874	41533	41416	41233	41116	40933	41475	41175	39	12300	500	30560	50	1	7843638	3247	5.90	0.56	12	0.04	7013.00	74468.00	49500	20230816	-16.36	38250	20230726	8.24	47900	-13.57	20240517	38750	6.84	20240416	49500	-16.36	20230816	38250	8.24	20230726	0.43	N	267980	500	39 억		1058025	N	N	0	N	00	N
108	20240712	141053	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41500	200	2	0.48	124308050	3000	82.42	41300	41600	41100	53600	28950	41300	41436.02	13.49	0	728	41533	41416	41233	41116	40933	41475	41175	39	12300	500	30560	50	1	7843638	3255	5.92	0.56	12	0.04	7013.00	74468.00	49500	20230816	-16.16	38250	20230726	8.50	47900	-13.36	20240517	38750	7.10	20240416	49500	-16.16	20230816	38250	8.50	20230726	0.43	N	267980	500	39 억		1058025	N	N	0	N	00	N
109	20240712	131046	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41500	200	2	0.48	112064200	2705	74.31	41300	41600	41100	53600	28950	41300	41428.54	13.49	0	741	41533	41416	41233	41116	40933	41475	41175	39	12300	500	30560	50	1	7843638	3255	5.92	0.56	12	0.03	7013.00	74468.00	49500	20230816	-16.16	38250	20230726	8.50	47900	-13.36	20240517	38750	7.10	20240416	49500	-16.16	20230816	38250	8.50	20230726	0.43	N	267980	500	39 억		1058025	N	N	0	N	00	N
110	20240712	121048	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41550	250	2	0.61	100228600	2420	66.48	41300	41550	41100	53600	28950	41300	41416.78	13.49	0	746	41533	41416	41233	41116	40933	41475	41175	39	12300	500	30560	50	1	7843638	3259	5.92	0.56	12	0.03	7013.00	74468.00	49500	20230816	-16.06	38250	20230726	8.63	47900	-13.26	20240517	38750	7.23	20240416	49500	-16.06	20230816	38250	8.63	20230726	0.43	N	267980	500	39 억		1058025	N	N	0	N	00	N
111	20240712	111045	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41450	150	2	0.36	85077750	2055	56.46	41300	41500	41100	53600	28950	41300	41400.36	13.49	0	694	41533	41416	41233	41116	40933	41475	41175	39	12300	500	30560	50	1	7843638	3251	5.91	0.56	12	0.03	7013.00	74468.00	49500	20230816	-16.26	38250	20230726	8.37	47900	-13.47	20240517	38750	6.97	20240416	49500	-16.26	20230816	38250	8.37	20230726	0.43	N	267980	500	39 억		1058025	N	N	0	N	00	N
112	20240712	101046	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41450	150	2	0.36	66093250	1597	43.87	41300	41500	41100	53600	28950	41300	41385.88	13.49	0	720	41533	41416	41233	41116	40933	41475	41175	39	12300	500	30560	50	1	7843638	3251	5.91	0.56	12	0.02	7013.00	74468.00	49500	20230816	-16.26	38250	20230726	8.37	47900	-13.47	20240517	38750	6.97	20240416	49500	-16.26	20230816	38250	8.37	20230726	0.43	N	267980	500	39 억		1058025	N	N	0	N	00	N
113	20240712	091043	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41300	0	3	0.00	25261950	612	16.81	41300	41300	41100	53600	28950	41300	41277.70	13.49	0	340	41533	41416	41233	41116	40933	41475	41175	39	12300	500	30560	50	1	7843638	3239	5.89	0.55	12	0.01	7013.00	74468.00	49500	20230816	-16.57	38250	20230726	7.97	47900	-13.78	20240517	38750	6.58	20240416	49500	-16.57	20230816	38250	7.97	20230726	0.43	N	267980	500	39 억		1058025	N	N	0	N	00	N
114	20240711	161039	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41300	350	2	0.85	150066550	3637	76.96	41200	41350	41050	53200	28700	40950	41261.08	13.49	0	471	41450	41200	40850	40600	40250	41325	40725	39	12250	500	30300	50	1	7843638	3239	5.89	0.55	12	0.05	7013.00	74468.00	49500	20230816	-16.57	38250	20230726	7.97	47900	-13.78	20240517	38750	6.58	20240416	49500	-16.57	20230816	38250	7.97	20230726	0.43	N	267980	500	39 억		1057833	N	N	244	N	00	N
115	20240711	151046	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41300	350	2	0.85	139246050	3375	71.41	41200	41350	41050	53200	28700	40950	41258.09	13.49	0	301	41450	41200	40850	40600	40250	41325	40725	39	12250	500	30300	50	1	7843638	3239	5.89	0.55	12	0.04	7013.00	74468.00	49500	20230816	-16.57	38250	20230726	7.97	47900	-13.78	20240517	38750	6.58	20240416	49500	-16.57	20230816	38250	7.97	20230726	0.43	N	267980	500	39 억		1057833	N	N	244	N	00	N
116	20240711	141046	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41300	350	2	0.85	108566200	2632	55.69	41200	41350	41050	53200	28700	40950	41248.56	13.49	0	170	41450	41200	40850	40600	40250	41325	40725	39	12250	500	30300	50	1	7843638	3239	5.89	0.55	12	0.03	7013.00	74468.00	49500	20230816	-16.57	38250	20230726	7.97	47900	-13.78	20240517	38750	6.58	20240416	49500	-16.57	20230816	38250	7.97	20230726	0.43	N	267980	500	39 억		1057833	N	N	244	N	00	N
117	20240711	131044	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41200	250	2	0.61	85064250	2062	43.63	41200	41350	41050	53200	28700	40950	41253.27	13.49	0	124	41450	41200	40850	40600	40250	41325	40725	39	12250	500	30300	50	1	7843638	3232	5.87	0.55	12	0.03	7013.00	74468.00	49500	20230816	-16.77	38250	20230726	7.71	47900	-13.99	20240517	38750	6.32	20240416	49500	-16.77	20230816	38250	7.71	20230726	0.43	N	267980	500	39 억		1057833	N	N	244	N	00	N
118	20240711	121043	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41250	300	2	0.73	75458150	1829	38.70	41200	41350	41050	53200	28700	40950	41256.51	13.49	0	65	41450	41200	40850	40600	40250	41325	40725	39	12250	500	30300	50	1	7843638	3236	5.88	0.55	12	0.02	7013.00	74468.00	49500	20230816	-16.67	38250	20230726	7.84	47900	-13.88	20240517	38750	6.45	20240416	49500	-16.67	20230816	38250	7.84	20230726	0.43	N	267980	500	39 억		1057833	N	N	244	N	00	N
119	20240711	111039	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41250	300	2	0.73	67788550	1643	34.77	41200	41350	41050	53200	28700	40950	41259.01	13.49	0	56	41450	41200	40850	40600	40250	41325	40725	39	12250	500	30300	50	1	7843638	3236	5.88	0.55	12	0.02	7013.00	74468.00	49500	20230816	-16.67	38250	20230726	7.84	47900	-13.88	20240517	38750	6.45	20240416	49500	-16.67	20230816	38250	7.84	20230726	0.43	N	267980	500	39 억		1057833	N	N	244	N	00	N
120	20240711	101042	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41350	400	2	0.98	44263950	1073	22.70	41200	41350	41050	53200	28700	40950	41252.52	13.49	0	-86	41450	41200	40850	40600	40250	41325	40725	39	12250	500	30300	50	1	7843638	3243	5.90	0.56	12	0.01	7013.00	74468.00	49500	20230816	-16.46	38250	20230726	8.10	47900	-13.67	20240517	38750	6.71	20240416	49500	-16.46	20230816	38250	8.10	20230726	0.43	N	267980	500	39 억		1057833	N	N	244	N	00	N
121	20240711	091039	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41200	250	2	0.61	12164050	295	6.24	41200	41300	41050	53200	28700	40950	41234.07	13.49	0	-53	41450	41200	40850	40600	40250	41325	40725	39	12250	500	30300	50	1	7843638	3232	5.87	0.55	12	0.00	7013.00	74468.00	49500	20230816	-16.77	38250	20230726	7.71	47900	-13.99	20240517	38750	6.32	20240416	49500	-16.77	20230816	38250	7.71	20230726	0.43	N	267980	500	39 억		1057833	N	N	244	N	00	N
122	20240710	161035	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40950	150	2	0.37	192371500	4720	65.19	40650	41100	40500	53000	28600	40800	40756.59	13.48	0	-312	41266	41032	40866	40632	40466	40950	40550	39	12200	500	30190	50	1	7843638	3212	5.84	0.55	12	0.06	7013.00	74468.00	49500	20230816	-17.27	38250	20230726	7.06	47900	-14.51	20240517	38750	5.68	20240416	49500	-17.27	20230816	38250	7.06	20230726	0.43	N	267980	500	39 억		1057343	N	N	244	N	00	N
123	20240710	151039	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41000	200	2	0.49	187661200	4605	63.60	40650	41100	40500	53000	28600	40800	40751.62	13.48	0	-248	41266	41032	40866	40632	40466	40950	40550	39	12200	500	30190	50	1	7843638	3216	5.85	0.55	12	0.06	7013.00	74468.00	49500	20230816	-17.17	38250	20230726	7.19	47900	-14.41	20240517	38750	5.81	20240416	49500	-17.17	20230816	38250	7.19	20230726	0.43	N	267980	500	39 억		1057343	N	N	207	N	00	N
124	20240710	141039	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41050	250	2	0.61	155160250	3811	52.64	40650	41050	40500	53000	28600	40800	40713.79	13.48	0	-177	41266	41032	40866	40632	40466	40950	40550	39	12200	500	30190	50	1	7843638	3220	5.85	0.55	12	0.05	7013.00	74468.00	49500	20230816	-17.07	38250	20230726	7.32	47900	-14.30	20240517	38750	5.94	20240416	49500	-17.07	20230816	38250	7.32	20230726	0.43	N	267980	500	39 억		1057343	N	N	207	N	00	N
125	20240710	131038	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40800	0	3	0.00	130005000	3196	44.14	40650	41000	40500	53000	28600	40800	40677.41	13.48	0	-232	41266	41032	40866	40632	40466	40950	40550	39	12200	500	30190	50	1	7843638	3200	5.82	0.55	12	0.04	7013.00	74468.00	49500	20230816	-17.58	38250	20230726	6.67	47900	-14.82	20240517	38750	5.29	20240416	49500	-17.58	20230816	38250	6.67	20230726	0.43	N	267980	500	39 억		1057343	N	N	207	N	00	N
126	20240710	121036	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40750	-50	5	-0.12	114445150	2815	38.88	40650	41000	40500	53000	28600	40800	40655.47	13.48	0	-125	41266	41032	40866	40632	40466	40950	40550	39	12200	500	30190	50	1	7843638	3196	5.81	0.55	12	0.04	7013.00	74468.00	49500	20230816	-17.68	38250	20230726	6.54	47900	-14.93	20240517	38750	5.16	20240416	49500	-17.68	20230816	38250	6.54	20230726	0.43	N	267980	500	39 억		1057343	N	N	207	N	00	N
127	20240710	111038	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40800	0	3	0.00	106087550	2610	36.05	40650	41000	40500	53000	28600	40800	40646.57	13.48	0	-116	41266	41032	40866	40632	40466	40950	40550	39	12200	500	30190	50	1	7843638	3200	5.82	0.55	12	0.03	7013.00	74468.00	49500	20230816	-17.58	38250	20230726	6.67	47900	-14.82	20240517	38750	5.29	20240416	49500	-17.58	20230816	38250	6.67	20230726	0.43	N	267980	500	39 억		1057343	N	N	207	N	00	N
128	20240710	101033	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40700	-100	5	-0.25	75947000	1870	25.83	40650	41000	40500	53000	28600	40800	40613.37	13.48	0	-161	41266	41032	40866	40632	40466	40950	40550	39	12200	500	30190	50	1	7843638	3192	5.80	0.55	12	0.02	7013.00	74468.00	49500	20230816	-17.78	38250	20230726	6.41	47900	-15.03	20240517	38750	5.03	20240416	49500	-17.78	20230816	38250	6.41	20230726	0.43	N	267980	500	39 억		1057343	N	N	207	N	00	N
129	20240710	091039	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40700	-100	5	-0.25	14665900	360	4.97	40650	41000	40650	53000	28600	40800	40738.61	13.48	0	-175	41266	41032	40866	40632	40466	40950	40550	39	12200	500	30190	50	1	7843638	3192	5.80	0.55	12	0.00	7013.00	74468.00	49500	20230816	-17.78	38250	20230726	6.41	47900	-15.03	20240517	38750	5.03	20240416	49500	-17.78	20230816	38250	6.41	20230726	0.43	N	267980	500	39 억		1057343	N	N	207	N	00	N
130	20240709	161032	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40800	-300	5	-0.73	293679400	7183	57.01	41100	41100	40700	53400	28800	41100	40885.47	13.51	0	-3287	41800	41450	41100	40750	40400	41625	40925	39	12300	500	30410	50	1	7843638	3200	5.82	0.55	12	0.09	7013.00	74468.00	49500	20230816	-17.58	38250	20230726	6.67	47900	-14.82	20240517	38750	5.29	20240416	49500	-17.58	20230816	38250	6.67	20230726	0.43	N	267980	500	39 억		1059727	N	N	207	N	00	N
131	20240709	151038	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40750	-350	5	-0.85	284462100	6957	55.21	41100	41100	40700	53400	28800	41100	40888.62	13.51	0	-3316	41800	41450	41100	40750	40400	41625	40925	39	12300	500	30410	50	1	7843638	3196	5.81	0.55	12	0.09	7013.00	74468.00	49500	20230816	-17.68	38250	20230726	6.54	47900	-14.93	20240517	38750	5.16	20240416	49500	-17.68	20230816	38250	6.54	20230726	0.43	N	267980	500	39 억		1059727	N	N	0	N	00	N
132	20240709	141037	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40750	-350	5	-0.85	232223700	5675	45.04	41100	41100	40750	53400	28800	41100	40920.48	13.51	0	-3149	41800	41450	41100	40750	40400	41625	40925	39	12300	500	30410	50	1	7843638	3196	5.81	0.55	12	0.07	7013.00	74468.00	49500	20230816	-17.68	38250	20230726	6.54	47900	-14.93	20240517	38750	5.16	20240416	49500	-17.68	20230816	38250	6.54	20230726	0.43	N	267980	500	39 억		1059727	N	N	0	N	00	N
133	20240709	131040	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40950	-150	5	-0.36	151633850	3702	29.38	41100	41100	40850	53400	28800	41100	40959.98	13.51	0	-1995	41800	41450	41100	40750	40400	41625	40925	39	12300	500	30410	50	1	7843638	3212	5.84	0.55	12	0.05	7013.00	74468.00	49500	20230816	-17.27	38250	20230726	7.06	47900	-14.51	20240517	38750	5.68	20240416	49500	-17.27	20230816	38250	7.06	20230726	0.43	N	267980	500	39 억		1059727	N	N	0	N	00	N
134	20240709	121042	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40900	-200	5	-0.49	136919650	3343	26.53	41100	41100	40850	53400	28800	41100	40957.12	13.51	0	-1767	41800	41450	41100	40750	40400	41625	40925	39	12300	500	30410	50	1	7843638	3208	5.83	0.55	12	0.04	7013.00	74468.00	49500	20230816	-17.37	38250	20230726	6.93	47900	-14.61	20240517	38750	5.55	20240416	49500	-17.37	20230816	38250	6.93	20230726	0.43	N	267980	500	39 억		1059727	N	N	0	N	00	N
135	20240709	111042	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40950	-150	5	-0.36	118700300	2898	23.00	41100	41100	40850	53400	28800	41100	40959.39	13.51	0	-1617	41800	41450	41100	40750	40400	41625	40925	39	12300	500	30410	50	1	7843638	3212	5.84	0.55	12	0.04	7013.00	74468.00	49500	20230816	-17.27	38250	20230726	7.06	47900	-14.51	20240517	38750	5.68	20240416	49500	-17.27	20230816	38250	7.06	20230726	0.43	N	267980	500	39 억		1059727	N	N	0	N	00	N
136	20240709	101038	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41000	-100	5	-0.24	62172400	1518	12.05	41100	41100	40850	53400	28800	41100	40956.79	13.51	0	-1028	41800	41450	41100	40750	40400	41625	40925	39	12300	500	30410	50	1	7843638	3216	5.85	0.55	12	0.02	7013.00	74468.00	49500	20230816	-17.17	38250	20230726	7.19	47900	-14.41	20240517	38750	5.81	20240416	49500	-17.17	20230816	38250	7.19	20230726	0.43	N	267980	500	39 억		1059727	N	N	0	N	00	N
137	20240709	091035	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41000	-100	5	-0.24	32844500	802	6.37	41100	41100	40850	53400	28800	41100	40953.24	13.51	0	-577	41800	41450	41100	40750	40400	41625	40925	39	12300	500	30410	50	1	7843638	3216	5.85	0.55	12	0.01	7013.00	74468.00	49500	20230816	-17.17	38250	20230726	7.19	47900	-14.41	20240517	38750	5.81	20240416	49500	-17.17	20230816	38250	7.19	20230726	0.43	N	267980	500	39 억		1059727	N	N	0	N	00	N
138	20240708	161029	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41100	-50	5	-0.12	515086200	12555	231.26	41000	41450	40750	53400	28850	41150	41026.24	13.52	0	-1372	41516	41332	41216	41032	40916	41275	40975	39	12250	500	30450	50	1	7843638	3224	5.86	0.55	12	0.16	7013.00	74468.00	49500	20230816	-16.97	38250	20230726	7.45	47900	-14.20	20240517	38750	6.06	20240416	49500	-16.97	20230816	38250	7.45	20230726	0.43	N	267980	500	39 억		1060602	N	N	270	N	00	N
139	20240708	151031	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40950	-200	5	-0.49	484507750	11810	217.54	41000	41450	40750	53400	28850	41150	41025.21	13.52	0	-1023	41516	41332	41216	41032	40916	41275	40975	39	12250	500	30450	50	1	7843638	3212	5.84	0.55	12	0.15	7013.00	74468.00	49500	20230816	-17.27	38250	20230726	7.06	47900	-14.51	20240517	38750	5.68	20240416	49500	-17.27	20230816	38250	7.06	20230726	0.43	N	267980	500	39 억		1060602	N	N	270	N	00	N
140	20240708	141034	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40900	-250	5	-0.61	454714400	11082	204.13	41000	41450	40750	53400	28850	41150	41031.80	13.52	0	-926	41516	41332	41216	41032	40916	41275	40975	39	12250	500	30450	50	1	7843638	3208	5.83	0.55	12	0.14	7013.00	74468.00	49500	20230816	-17.37	38250	20230726	6.93	47900	-14.61	20240517	38750	5.55	20240416	49500	-17.37	20230816	38250	6.93	20230726	0.43	N	267980	500	39 억		1060602	N	N	270	N	00	N
141	20240708	131029	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40900	-250	5	-0.61	431070250	10504	193.48	41000	41450	40750	53400	28850	41150	41038.68	13.52	0	-979	41516	41332	41216	41032	40916	41275	40975	39	12250	500	30450	50	1	7843638	3208	5.83	0.55	12	0.13	7013.00	74468.00	49500	20230816	-17.37	38250	20230726	6.93	47900	-14.61	20240517	38750	5.55	20240416	49500	-17.37	20230816	38250	6.93	20230726	0.43	N	267980	500	39 억		1060602	N	N	270	N	00	N
142	20240708	121031	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41000	-150	5	-0.36	331543850	8071	148.66	41000	41450	41000	53400	28850	41150	41078.41	13.52	0	-824	41516	41332	41216	41032	40916	41275	40975	39	12250	500	30450	50	1	7843638	3216	5.85	0.55	12	0.10	7013.00	74468.00	49500	20230816	-17.17	38250	20230726	7.19	47900	-14.41	20240517	38750	5.81	20240416	49500	-17.17	20230816	38250	7.19	20230726	0.43	N	267980	500	39 억		1060602	N	N	270	N	00	N
143	20240708	111028	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41050	-100	5	-0.24	237353800	5774	106.35	41000	41450	41000	53400	28850	41150	41107.34	13.52	0	-837	41516	41332	41216	41032	40916	41275	40975	39	12250	500	30450	50	1	7843638	3220	5.85	0.55	12	0.07	7013.00	74468.00	49500	20230816	-17.07	38250	20230726	7.32	47900	-14.30	20240517	38750	5.94	20240416	49500	-17.07	20230816	38250	7.32	20230726	0.43	N	267980	500	39 억		1060602	N	N	270	N	00	N
144	20240708	101028	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41100	-50	5	-0.12	147539700	3588	66.09	41000	41450	41000	53400	28850	41150	41120.32	13.52	0	-551	41516	41332	41216	41032	40916	41275	40975	39	12250	500	30450	50	1	7843638	3224	5.86	0.55	12	0.05	7013.00	74468.00	49500	20230816	-16.97	38250	20230726	7.45	47900	-14.20	20240517	38750	6.06	20240416	49500	-16.97	20230816	38250	7.45	20230726	0.43	N	267980	500	39 억		1060602	N	N	270	N	00	N
145	20240708	091028	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41000	-150	5	-0.36	13535550	330	6.08	41000	41150	41000	53400	28850	41150	41016.82	13.52	0	-128	41516	41332	41216	41032	40916	41275	40975	39	12250	500	30450	50	1	7843638	3216	5.85	0.55	12	0.00	7013.00	74468.00	49500	20230816	-17.17	38250	20230726	7.19	47900	-14.41	20240517	38750	5.81	20240416	49500	-17.17	20230816	38250	7.19	20230726	0.43	N	267980	500	39 억		1060602	N	N	270	N	00	N
146	20240705	161023	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41150	-50	5	-0.12	218967000	5316	107.79	41200	41400	41100	53500	28850	41200	41190.18	13.54	0	-1173	41600	41400	41250	41050	40900	41500	41150	39	12300	500	30480	50	1	7843638	3228	5.87	0.55	12	0.07	7013.00	74468.00	49500	20230816	-16.87	38250	20230726	7.58	47900	-14.09	20240517	38750	6.19	20240416	49500	-16.87	20230816	38250	7.58	20230726	0.43	N	267980	500	39 억		1061846	N	N	270	N	00	N
147	20240705	151027	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41100	-100	5	-0.24	199426250	4841	98.15	41200	41400	41100	53500	28850	41200	41195.26	13.54	0	-1092	41600	41400	41250	41050	40900	41500	41150	39	12300	500	30480	50	1	7843638	3224	5.86	0.55	12	0.06	7013.00	74468.00	49500	20230816	-16.97	38250	20230726	7.45	47900	-14.20	20240517	38750	6.06	20240416	49500	-16.97	20230816	38250	7.45	20230726	0.43	N	267980	500	39 억		1061846	N	N	43	N	00	N
148	20240705	141029	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41200	0	3	0.00	162382000	3941	79.91	41200	41400	41100	53500	28850	41200	41203.25	13.54	0	-449	41600	41400	41250	41050	40900	41500	41150	39	12300	500	30480	50	1	7843638	3232	5.87	0.55	12	0.05	7013.00	74468.00	49500	20230816	-16.77	38250	20230726	7.71	47900	-13.99	20240517	38750	6.32	20240416	49500	-16.77	20230816	38250	7.71	20230726	0.43	N	267980	500	39 억		1061846	N	N	43	N	00	N
149	20240705	131026	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41250	50	2	0.12	108275350	2627	53.26	41200	41400	41100	53500	28850	41200	41216.35	13.54	0	-476	41600	41400	41250	41050	40900	41500	41150	39	12300	500	30480	50	1	7843638	3236	5.88	0.55	12	0.03	7013.00	74468.00	49500	20230816	-16.67	38250	20230726	7.84	47900	-13.88	20240517	38750	6.45	20240416	49500	-16.67	20230816	38250	7.84	20230726	0.43	N	267980	500	39 억		1061846	N	N	43	N	00	N
150	20240705	121027	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41200	0	3	0.00	91503000	2220	45.01	41200	41400	41100	53500	28850	41200	41217.57	13.54	0	-346	41600	41400	41250	41050	40900	41500	41150	39	12300	500	30480	50	1	7843638	3232	5.87	0.55	12	0.03	7013.00	74468.00	49500	20230816	-16.77	38250	20230726	7.71	47900	-13.99	20240517	38750	6.32	20240416	49500	-16.77	20230816	38250	7.71	20230726	0.43	N	267980	500	39 억		1061846	N	N	43	N	00	N
151	20240705	111023	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41200	0	3	0.00	77250450	1874	38.00	41200	41400	41100	53500	28850	41200	41222.23	13.54	0	-271	41600	41400	41250	41050	40900	41500	41150	39	12300	500	30480	50	1	7843638	3232	5.87	0.55	12	0.02	7013.00	74468.00	49500	20230816	-16.77	38250	20230726	7.71	47900	-13.99	20240517	38750	6.32	20240416	49500	-16.77	20230816	38250	7.71	20230726	0.43	N	267980	500	39 억		1061846	N	N	43	N	00	N
152	20240705	101023	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41300	100	2	0.24	46809050	1136	23.03	41200	41400	41100	53500	28850	41200	41205.15	13.54	0	-197	41600	41400	41250	41050	40900	41500	41150	39	12300	500	30480	50	1	7843638	3239	5.89	0.55	12	0.01	7013.00	74468.00	49500	20230816	-16.57	38250	20230726	7.97	47900	-13.78	20240517	38750	6.58	20240416	49500	-16.57	20230816	38250	7.97	20230726	0.43	N	267980	500	39 억		1061846	N	N	43	N	00	N
153	20240705	091025	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41150	-50	5	-0.12	18440900	448	9.08	41200	41200	41100	53500	28850	41200	41162.72	13.54	0	-135	41600	41400	41250	41050	40900	41500	41150	39	12300	500	30480	50	1	7843638	3228	5.87	0.55	12	0.01	7013.00	74468.00	49500	20230816	-16.87	38250	20230726	7.58	47900	-14.09	20240517	38750	6.19	20240416	49500	-16.87	20230816	38250	7.58	20230726	0.43	N	267980	500	39 억		1061846	N	N	43	N	00	N
154	20240704	161019	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41200	50	2	0.12	202797100	4927	34.85	41100	41450	41100	53400	28850	41150	41160.30	13.55	0	-1397	43150	42150	41600	40600	40050	41875	40325	39	12250	500	30450	50	1	7843638	3232	5.87	0.55	12	0.06	7013.00	74468.00	49500	20230816	-16.77	38250	20230726	7.71	47900	-13.99	20240517	38750	6.32	20240416	49500	-16.77	20230816	38250	7.71	20230726	0.43	N	267980	500	39 억		1062605	N	N	43	N	00	N
155	20240704	151023	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41150	0	3	0.00	187060300	4545	32.15	41100	41450	41100	53400	28850	41150	41157.38	13.55	0	-1316	43150	42150	41600	40600	40050	41875	40325	39	12250	500	30450	50	1	7843638	3228	5.87	0.55	12	0.06	7013.00	74468.00	49500	20230816	-16.87	38250	20230726	7.58	47900	-14.09	20240517	38750	6.19	20240416	49500	-16.87	20230816	38250	7.58	20230726	0.43	N	267980	500	39 억		1062605	N	N	174	N	00	N
156	20240704	141022	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41150	0	3	0.00	120304400	2922	20.67	41100	41450	41100	53400	28850	41150	41171.94	13.55	0	-1136	43150	42150	41600	40600	40050	41875	40325	39	12250	500	30450	50	1	7843638	3228	5.87	0.55	12	0.04	7013.00	74468.00	49500	20230816	-16.87	38250	20230726	7.58	47900	-14.09	20240517	38750	6.19	20240416	49500	-16.87	20230816	38250	7.58	20230726	0.43	N	267980	500	39 억		1062605	N	N	174	N	00	N
157	20240704	131022	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41150	0	3	0.00	101373600	2462	17.42	41100	41450	41100	53400	28850	41150	41175.31	13.55	0	-807	43150	42150	41600	40600	40050	41875	40325	39	12250	500	30450	50	1	7843638	3228	5.87	0.55	12	0.03	7013.00	74468.00	49500	20230816	-16.87	38250	20230726	7.58	47900	-14.09	20240517	38750	6.19	20240416	49500	-16.87	20230816	38250	7.58	20230726	0.43	N	267980	500	39 억		1062605	N	N	174	N	00	N
158	20240704	121023	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41100	-50	5	-0.12	86648000	2104	14.88	41100	41450	41100	53400	28850	41150	41182.52	13.55	0	-567	43150	42150	41600	40600	40050	41875	40325	39	12250	500	30450	50	1	7843638	3224	5.86	0.55	12	0.03	7013.00	74468.00	49500	20230816	-16.97	38250	20230726	7.45	47900	-14.20	20240517	38750	6.06	20240416	49500	-16.97	20230816	38250	7.45	20230726	0.43	N	267980	500	39 억		1062605	N	N	174	N	00	N
159	20240704	111021	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41150	0	3	0.00	70926200	1722	12.18	41100	41450	41100	53400	28850	41150	41188.29	13.55	0	-512	43150	42150	41600	40600	40050	41875	40325	39	12250	500	30450	50	1	7843638	3228	5.87	0.55	12	0.02	7013.00	74468.00	49500	20230816	-16.87	38250	20230726	7.58	47900	-14.09	20240517	38750	6.19	20240416	49500	-16.87	20230816	38250	7.58	20230726	0.43	N	267980	500	39 억		1062605	N	N	174	N	00	N
160	20240704	101021	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41300	150	2	0.36	44464350	1080	7.64	41100	41450	41100	53400	28850	41150	41170.71	13.55	0	-125	43150	42150	41600	40600	40050	41875	40325	39	12250	500	30450	50	1	7843638	3239	5.89	0.55	12	0.01	7013.00	74468.00	49500	20230816	-16.57	38250	20230726	7.97	47900	-13.78	20240517	38750	6.58	20240416	49500	-16.57	20230816	38250	7.97	20230726	0.43	N	267980	500	39 억		1062605	N	N	174	N	00	N
161	20240704	091023	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41200	50	2	0.12	7044800	171	1.21	41100	41450	41100	53400	28850	41150	41197.94	13.55	0	-18	43150	42150	41600	40600	40050	41875	40325	39	12250	500	30450	50	1	7843638	3232	5.87	0.55	12	0.00	7013.00	74468.00	49500	20230816	-16.77	38250	20230726	7.71	47900	-13.99	20240517	38750	6.32	20240416	49500	-16.77	20230816	38250	7.71	20230726	0.43	N	267980	500	39 억		1062605	N	N	174	N	00	N
162	20240703	161017	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41150	-850	5	-2.02	578429800	14005	153.99	41650	42600	41050	54600	29400	42000	41301.66	13.58	0	-3933	43133	42566	42283	41716	41433	42425	41575	39	12600	500	31080	50	1	7843638	3228	5.87	0.55	12	0.18	7013.00	74468.00	49500	20230816	-16.87	38250	20230726	7.58	47900	-14.09	20240517	38750	6.19	20240416	49500	-16.87	20230816	38250	7.58	20230726	0.43	N	267980	500	39 억		1064986	N	N	174	N	00	N
163	20240703	151020	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41250	-750	5	-1.79	565815850	13699	150.62	41650	42600	41050	54600	29400	42000	41303.44	13.58	0	-3959	43133	42566	42283	41716	41433	42425	41575	39	12600	500	31080	50	1	7843638	3236	5.88	0.55	12	0.17	7013.00	74468.00	49500	20230816	-16.67	38250	20230726	7.84	47900	-13.88	20240517	38750	6.45	20240416	49500	-16.67	20230816	38250	7.84	20230726	0.43	N	267980	500	39 억		1064986	N	N	122	N	00	N
164	20240703	141020	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41100	-900	5	-2.14	527534750	12769	140.40	41650	42600	41050	54600	29400	42000	41313.71	13.58	0	-3508	43133	42566	42283	41716	41433	42425	41575	39	12600	500	31080	50	1	7843638	3224	5.86	0.55	12	0.16	7013.00	74468.00	49500	20230816	-16.97	38250	20230726	7.45	47900	-14.20	20240517	38750	6.06	20240416	49500	-16.97	20230816	38250	7.45	20230726	0.43	N	267980	500	39 억		1064986	N	N	122	N	00	N
165	20240703	131019	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41100	-900	5	-2.14	449653000	10873	119.55	41650	42600	41100	54600	29400	42000	41355.01	13.58	0	-3415	43133	42566	42283	41716	41433	42425	41575	39	12600	500	31080	50	1	7843638	3224	5.86	0.55	12	0.14	7013.00	74468.00	49500	20230816	-16.97	38250	20230726	7.45	47900	-14.20	20240517	38750	6.06	20240416	49500	-16.97	20230816	38250	7.45	20230726	0.43	N	267980	500	39 억		1064986	N	N	122	N	00	N
166	20240703	121018	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41100	-900	5	-2.14	375789700	9078	99.81	41650	42600	41100	54600	29400	42000	41395.65	13.58	0	-3306	43133	42566	42283	41716	41433	42425	41575	39	12600	500	31080	50	1	7843638	3224	5.86	0.55	12	0.12	7013.00	74468.00	49500	20230816	-16.97	38250	20230726	7.45	47900	-14.20	20240517	38750	6.06	20240416	49500	-16.97	20230816	38250	7.45	20230726	0.43	N	267980	500	39 억		1064986	N	N	122	N	00	N
167	20240703	111021	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41300	-700	5	-1.67	287568650	6936	76.26	41650	42600	41250	54600	29400	42000	41460.30	13.58	0	-3178	43133	42566	42283	41716	41433	42425	41575	39	12600	500	31080	50	1	7843638	3239	5.89	0.55	12	0.09	7013.00	74468.00	49500	20230816	-16.57	38250	20230726	7.97	47900	-13.78	20240517	38750	6.58	20240416	49500	-16.57	20230816	38250	7.97	20230726	0.43	N	267980	500	39 억		1064986	N	N	122	N	00	N
168	20240703	101022	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41400	-600	5	-1.43	167252900	4024	44.24	41650	42600	41400	54600	29400	42000	41563.84	13.58	0	-1969	43133	42566	42283	41716	41433	42425	41575	39	12600	500	31080	50	1	7843638	3247	5.90	0.56	12	0.05	7013.00	74468.00	49500	20230816	-16.36	38250	20230726	8.24	47900	-13.57	20240517	38750	6.84	20240416	49500	-16.36	20230816	38250	8.24	20230726	0.43	N	267980	500	39 억		1064986	N	N	122	N	00	N
169	20240703	091018	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41650	-350	5	-0.83	40446550	971	10.68	41650	42600	41500	54600	29400	42000	41654.53	13.58	0	-329	43133	42566	42283	41716	41433	42425	41575	39	12600	500	31080	50	1	7843638	3267	5.94	0.56	12	0.01	7013.00	74468.00	49500	20230816	-15.86	38250	20230726	8.89	47900	-13.05	20240517	38750	7.48	20240416	49500	-15.86	20230816	38250	8.89	20230726	0.43	N	267980	500	39 억		1064986	N	N	122	N	00	N
170	20240702	161015	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	42000	-850	5	-1.98	383199950	9093	185.53	42500	42850	42000	55700	30000	42850	42142.30	13.59	0	-1008	43250	43050	42800	42600	42350	42925	42475	39	12850	500	31700	50	1	7843638	3294	5.99	0.56	12	0.12	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	0.43	N	267980	500	39 억		1065804	N	N	122	N	00	N
171	20240702	151017	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	42050	-800	5	-1.87	366603250	8698	177.47	42500	42850	42000	55700	30000	42850	42147.99	13.59	0	-940	43250	43050	42800	42600	42350	42925	42475	39	12850	500	31700	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	0.43	N	267980	500	39 억		1065804	N	N	18	N	00	N
172	20240702	141017	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	42000	-850	5	-1.98	344070450	8163	166.56	42500	42850	42000	55700	30000	42850	42150.00	13.59	0	-1220	43250	43050	42800	42600	42350	42925	42475	39	12850	500	31700	50	1	7843638	3294	5.99	0.56	12	0.10	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	0.43	N	267980	500	39 억		1065804	N	N	18	N	00	N
173	20240702	131017	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	42150	-700	5	-1.63	231459100	5490	112.02	42500	42850	42000	55700	30000	42850	42160.13	13.59	0	-1160	43250	43050	42800	42600	42350	42925	42475	39	12850	500	31700	50	1	7843638	3306	6.01	0.57	12	0.07	7013.00	74468.00	49500	20230816	-14.85	38250	20230726	10.20	47900	-12.00	20240517	38750	8.77	20240416	49500	-14.85	20230816	38250	10.20	20230726	0.43	N	267980	500	39 억		1065804	N	N	18	N	00	N
174	20240702	121018	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	42100	-750	5	-1.75	221247450	5248	107.08	42500	42850	42000	55700	30000	42850	42158.43	13.59	0	-1141	43250	43050	42800	42600	42350	42925	42475	39	12850	500	31700	50	1	7843638	3302	6.00	0.57	12	0.07	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	0.43	N	267980	500	39 억		1065804	N	N	18	N	00	N
175	20240702	111017	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	42350	-500	5	-1.17	192628950	4568	93.21	42500	42850	42000	55700	30000	42850	42169.21	13.59	0	-1107	43250	43050	42800	42600	42350	42925	42475	39	12850	500	31700	50	1	7843638	3322	6.04	0.57	12	0.06	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	0.43	N	267980	500	39 억		1065804	N	N	18	N	00	N
176	20240702	101016	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	42150	-700	5	-1.63	160511450	3806	77.66	42500	42850	42000	55700	30000	42850	42173.27	13.59	0	-1144	43250	43050	42800	42600	42350	42925	42475	39	12850	500	31700	50	1	7843638	3306	6.01	0.57	12	0.05	7013.00	74468.00	49500	20230816	-14.85	38250	20230726	10.20	47900	-12.00	20240517	38750	8.77	20240416	49500	-14.85	20230816	38250	10.20	20230726	0.43	N	267980	500	39 억		1065804	N	N	18	N	00	N
177	20240702	091018	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	42500	-350	5	-0.82	22079300	520	10.61	42500	42850	42200	55700	30000	42850	42460.19	13.59	0	-357	43250	43050	42800	42600	42350	42925	42475	39	12850	500	31700	50	1	7843638	3334	6.06	0.57	12	0.01	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	0.43	N	267980	500	39 억		1065804	N	N	18	N	00	N
178	20240701	161013	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	42850	-100	5	-0.23	209342700	4895	92.46	42950	43000	42550	55800	30100	42950	42766.55	13.62	0	-777	43850	43400	42850	42400	41850	43625	42625	39	12850	500	31780	50	1	7843638	3361	6.11	0.58	12	0.06	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		1068097	N	N	18	N	00	N
179	20240701	151016	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	42550	-400	5	-0.93	194854600	4556	86.06	42950	43000	42550	55800	30100	42950	42768.79	13.62	0	-785	43850	43400	42850	42400	41850	43625	42625	39	12850	500	31780	50	1	7843638	3337	6.07	0.57	12	0.06	7013.00	74468.00	49500	20230816	-14.04	38250	20230726	11.24	47900	-11.17	20240517	38750	9.81	20240416	49500	-14.04	20230816	38250	11.24	20230726	0.44	N	267980	500	39 억		1068097	N	N	47	N	00	N
180	20240701	141014	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	42800	-150	5	-0.35	154090900	3601	68.02	42950	43000	42600	55800	30100	42950	42791.14	13.62	0	-600	43850	43400	42850	42400	41850	43625	42625	39	12850	500	31780	50	1	7843638	3357	6.10	0.57	12	0.05	7013.00	74468.00	49500	20230816	-13.54	38250	20230726	11.90	47900	-10.65	20240517	38750	10.45	20240416	49500	-13.54	20230816	38250	11.90	20230726	0.44	N	267980	500	39 억		1068097	N	N	47	N	00	N
181	20240701	131014	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	42750	-200	5	-0.47	128572600	3005	56.76	42950	43000	42600	55800	30100	42950	42786.22	13.62	0	-578	43850	43400	42850	42400	41850	43625	42625	39	12850	500	31780	50	1	7843638	3353	6.10	0.57	12	0.04	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		1068097	N	N	47	N	00	N
182	20240701	121014	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	42650	-300	5	-0.70	115717000	2704	51.08	42950	43000	42600	55800	30100	42950	42794.75	13.62	0	-720	43850	43400	42850	42400	41850	43625	42625	39	12850	500	31780	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		1068097	N	N	47	N	00	N
183	20240701	111011	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	42650	-300	5	-0.70	81298650	1899	35.87	42950	43000	42600	55800	30100	42950	42811.30	13.62	0	-570	43850	43400	42850	42400	41850	43625	42625	39	12850	500	31780	50	1	7843638	3345	6.08	0.57	12	0.02	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		1068097	N	N	47	N	00	N
184	20240701	101010	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	42950	0	3	0.00	33764900	788	14.88	42950	43000	42600	55800	30100	42950	42848.86	13.62	0	-246	43850	43400	42850	42400	41850	43625	42625	39	12850	500	31780	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	0.44	N	267980	500	39 억		1068097	N	N	47	N	00	N
185	20240701	091009	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	43000	50	2	0.12	6968700	163	3.08	42950	43000	42600	55800	30100	42950	42752.76	13.62	0	-4	43850	43400	42850	42400	41850	43625	42625	39	12850	500	31780	50	1	7843638	3373	6.13	0.58	12	0.00	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		1068097	N	N	47	N	00	N