KissMeData/267980/price/prices-20240801.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	20240830	161043	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39350	0	3	0.00	116795600	2965	36.72	39350	39550	39250	51100	27550	39350	39391.73	13.40	0	207	40283	39816	39433	38966	38583	40050	39200	39	11750	500	29110	50	1	7843638	3086	5.61	0.53	12	0.04	7013.00	74468.00	47900	20240517	-17.85	38750	20240416	1.55	47900	-17.85	20240517	38750	1.55	20240416	47900	-17.85	20240517	38750	1.55	20240416	0.29	N	267980	500	39 억		1051107	N	N	41	N	00	N
3	20240830	151056	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39400	50	2	0.13	106562000	2705	33.50	39350	39550	39250	51100	27550	39350	39394.45	13.40	0	122	40283	39816	39433	38966	38583	40050	39200	39	11750	500	29110	50	1	7843638	3090	5.62	0.53	12	0.03	7013.00	74468.00	47900	20240517	-17.75	38750	20240416	1.68	47900	-17.75	20240517	38750	1.68	20240416	47900	-17.75	20240517	38750	1.68	20240416	0.29	N	267980	500	39 억		1051107	N	N	30	N	00	N
4	20240830	141054	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39400	50	2	0.13	91375550	2320	28.73	39350	39550	39250	51100	27550	39350	39386.01	13.40	0	100	40283	39816	39433	38966	38583	40050	39200	39	11750	500	29110	50	1	7843638	3090	5.62	0.53	12	0.03	7013.00	74468.00	47900	20240517	-17.75	38750	20240416	1.68	47900	-17.75	20240517	38750	1.68	20240416	47900	-17.75	20240517	38750	1.68	20240416	0.29	N	267980	500	39 억		1051107	N	N	30	N	00	N
5	20240830	131047	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39400	50	2	0.13	76870050	1952	24.17	39350	39550	39250	51100	27550	39350	39380.15	13.40	0	15	40283	39816	39433	38966	38583	40050	39200	39	11750	500	29110	50	1	7843638	3090	5.62	0.53	12	0.02	7013.00	74468.00	47900	20240517	-17.75	38750	20240416	1.68	47900	-17.75	20240517	38750	1.68	20240416	47900	-17.75	20240517	38750	1.68	20240416	0.29	N	267980	500	39 억		1051107	N	N	30	N	00	N
6	20240830	121051	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39300	-50	5	-0.13	60300950	1531	18.96	39350	39550	39250	51100	27550	39350	39386.64	13.40	0	24	40283	39816	39433	38966	38583	40050	39200	39	11750	500	29110	50	1	7843638	3083	5.60	0.53	12	0.02	7013.00	74468.00	47900	20240517	-17.95	38750	20240416	1.42	47900	-17.95	20240517	38750	1.42	20240416	47900	-17.95	20240517	38750	1.42	20240416	0.29	N	267980	500	39 억		1051107	N	N	30	N	00	N
7	20240830	111102	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39350	0	3	0.00	44596350	1132	14.02	39350	39550	39250	51100	27550	39350	39396.07	13.40	0	161	40283	39816	39433	38966	38583	40050	39200	39	11750	500	29110	50	1	7843638	3086	5.61	0.53	12	0.01	7013.00	74468.00	47900	20240517	-17.85	38750	20240416	1.55	47900	-17.85	20240517	38750	1.55	20240416	47900	-17.85	20240517	38750	1.55	20240416	0.29	N	267980	500	39 억		1051107	N	N	30	N	00	N
8	20240830	101057	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39400	50	2	0.13	27808500	706	8.74	39350	39550	39250	51100	27550	39350	39388.81	13.40	0	74	40283	39816	39433	38966	38583	40050	39200	39	11750	500	29110	50	1	7843638	3090	5.62	0.53	12	0.01	7013.00	74468.00	47900	20240517	-17.75	38750	20240416	1.68	47900	-17.75	20240517	38750	1.68	20240416	47900	-17.75	20240517	38750	1.68	20240416	0.29	N	267980	500	39 억		1051107	N	N	30	N	00	N
9	20240830	091102	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39550	200	2	0.51	6770500	172	2.13	39350	39550	39250	51100	27550	39350	39363.37	13.40	0	28	40283	39816	39433	38966	38583	40050	39200	39	11750	500	29110	50	1	7843638	3102	5.64	0.53	12	0.00	7013.00	74468.00	47900	20240517	-17.43	38750	20240416	2.06	47900	-17.43	20240517	38750	2.06	20240416	47900	-17.43	20240517	38750	2.06	20240416	0.29	N	267980	500	39 억		1051107	N	N	30	N	00	N
10	20240829	161100	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39350	50	2	0.13	316269950	8050	174.96	39050	39900	39050	51000	27550	39300	39288.18	13.40	0	-19	39500	39400	39250	39150	39000	39450	39200	39	11700	500	29080	50	1	7843638	3086	5.61	0.53	12	0.10	7013.00	74468.00	47900	20240517	-17.85	38750	20240416	1.55	47900	-17.85	20240517	38750	1.55	20240416	47900	-17.85	20240517	38750	1.55	20240416	0.31	N	267980	500	39 억		1051099	N	N	30	N	00	N
11	20240829	151110	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39350	50	2	0.13	262872600	6699	145.60	39050	39500	39050	51000	27550	39300	39240.57	13.40	0	-93	39500	39400	39250	39150	39000	39450	39200	39	11700	500	29080	50	1	7843638	3086	5.61	0.53	12	0.09	7013.00	74468.00	47900	20240517	-17.85	38750	20240416	1.55	47900	-17.85	20240517	38750	1.55	20240416	47900	-17.85	20240517	38750	1.55	20240416	0.31	N	267980	500	39 억		1051099	N	N	30	N	00	N
12	20240829	141110	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39300	0	3	0.00	239272650	6099	132.56	39050	39500	39050	51000	27550	39300	39231.46	13.40	0	-116	39500	39400	39250	39150	39000	39450	39200	39	11700	500	29080	50	1	7843638	3083	5.60	0.53	12	0.08	7013.00	74468.00	47900	20240517	-17.95	38750	20240416	1.42	47900	-17.95	20240517	38750	1.42	20240416	47900	-17.95	20240517	38750	1.42	20240416	0.31	N	267980	500	39 억		1051099	N	N	30	N	00	N
13	20240829	131111	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39250	-50	5	-0.13	173324550	4422	96.11	39050	39450	39050	51000	27550	39300	39195.96	13.40	0	-183	39500	39400	39250	39150	39000	39450	39200	39	11700	500	29080	50	1	7843638	3079	5.60	0.53	12	0.06	7013.00	74468.00	47900	20240517	-18.06	38750	20240416	1.29	47900	-18.06	20240517	38750	1.29	20240416	47900	-18.06	20240517	38750	1.29	20240416	0.31	N	267980	500	39 억		1051099	N	N	30	N	00	N
14	20240829	121110	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39250	-50	5	-0.13	163680100	4176	90.76	39050	39450	39050	51000	27550	39300	39195.43	13.40	0	-200	39500	39400	39250	39150	39000	39450	39200	39	11700	500	29080	50	1	7843638	3079	5.60	0.53	12	0.05	7013.00	74468.00	47900	20240517	-18.06	38750	20240416	1.29	47900	-18.06	20240517	38750	1.29	20240416	47900	-18.06	20240517	38750	1.29	20240416	0.31	N	267980	500	39 억		1051099	N	N	30	N	00	N
15	20240829	111110	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39150	-150	5	-0.38	154061900	3931	85.44	39050	39450	39050	51000	27550	39300	39191.53	13.40	0	-238	39500	39400	39250	39150	39000	39450	39200	39	11700	500	29080	50	1	7843638	3071	5.58	0.53	12	0.05	7013.00	74468.00	47900	20240517	-18.27	38750	20240416	1.03	47900	-18.27	20240517	38750	1.03	20240416	47900	-18.27	20240517	38750	1.03	20240416	0.31	N	267980	500	39 억		1051099	N	N	30	N	00	N
16	20240829	101103	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39100	-200	5	-0.51	127425950	3251	70.66	39050	39450	39050	51000	27550	39300	39195.92	13.40	0	-265	39500	39400	39250	39150	39000	39450	39200	39	11700	500	29080	50	1	7843638	3067	5.58	0.53	12	0.04	7013.00	74468.00	47900	20240517	-18.37	38750	20240416	0.90	47900	-18.37	20240517	38750	0.90	20240416	47900	-18.37	20240517	38750	0.90	20240416	0.31	N	267980	500	39 억		1051099	N	N	30	N	00	N
17	20240829	091109	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39150	-150	5	-0.38	9788050	250	5.43	39050	39450	39050	51000	27550	39300	39152.20	13.40	0	-107	39500	39400	39250	39150	39000	39450	39200	39	11700	500	29080	50	1	7843638	3071	5.58	0.53	12	0.00	7013.00	74468.00	47900	20240517	-18.27	38750	20240416	1.03	47900	-18.27	20240517	38750	1.03	20240416	47900	-18.27	20240517	38750	1.03	20240416	0.31	N	267980	500	39 억		1051099	N	N	30	N	00	N
18	20240828	161033	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39300	50	2	0.13	180191000	4599	57.68	39100	39350	39100	51000	27500	39250	39180.42	13.43	0	-1923	39616	39432	39266	39082	38916	39350	39000	39	11750	500	29040	50	1	7843638	3083	5.60	0.53	12	0.06	7013.00	74468.00	47900	20240517	-17.95	38750	20240416	1.42	47900	-17.95	20240517	38750	1.42	20240416	47900	-17.95	20240517	38750	1.42	20240416	0.29	N	267980	500	39 억		1053135	N	N	30	N	00	N
19	20240828	151040	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39150	-100	5	-0.25	142844000	3648	45.75	39100	39350	39100	51000	27500	39250	39156.80	13.43	0	-1826	39616	39432	39266	39082	38916	39350	39000	39	11750	500	29040	50	1	7843638	3071	5.58	0.53	12	0.05	7013.00	74468.00	47900	20240517	-18.27	38750	20240416	1.03	47900	-18.27	20240517	38750	1.03	20240416	47900	-18.27	20240517	38750	1.03	20240416	0.29	N	267980	500	39 억		1053135	N	N	158	N	00	N
20	20240828	141043	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39200	-50	5	-0.13	103522600	2643	33.15	39100	39350	39100	51000	27500	39250	39168.60	13.43	0	-1342	39616	39432	39266	39082	38916	39350	39000	39	11750	500	29040	50	1	7843638	3075	5.59	0.53	12	0.03	7013.00	74468.00	47900	20240517	-18.16	38750	20240416	1.16	47900	-18.16	20240517	38750	1.16	20240416	47900	-18.16	20240517	38750	1.16	20240416	0.29	N	267980	500	39 억		1053135	N	N	158	N	00	N
21	20240828	131039	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39100	-150	5	-0.38	97767850	2496	31.31	39100	39350	39100	51000	27500	39250	39169.81	13.43	0	-1274	39616	39432	39266	39082	38916	39350	39000	39	11750	500	29040	50	1	7843638	3067	5.58	0.53	12	0.03	7013.00	74468.00	47900	20240517	-18.37	38750	20240416	0.90	47900	-18.37	20240517	38750	0.90	20240416	47900	-18.37	20240517	38750	0.90	20240416	0.29	N	267980	500	39 억		1053135	N	N	158	N	00	N
22	20240828	121037	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39200	-50	5	-0.13	87706150	2239	28.08	39100	39350	39100	51000	27500	39250	39172.02	13.43	0	-1091	39616	39432	39266	39082	38916	39350	39000	39	11750	500	29040	50	1	7843638	3075	5.59	0.53	12	0.03	7013.00	74468.00	47900	20240517	-18.16	38750	20240416	1.16	47900	-18.16	20240517	38750	1.16	20240416	47900	-18.16	20240517	38750	1.16	20240416	0.29	N	267980	500	39 억		1053135	N	N	158	N	00	N
23	20240828	111038	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39100	-150	5	-0.38	73340100	1872	23.48	39100	39350	39100	51000	27500	39250	39177.40	13.43	0	-897	39616	39432	39266	39082	38916	39350	39000	39	11750	500	29040	50	1	7843638	3067	5.58	0.53	12	0.02	7013.00	74468.00	47900	20240517	-18.37	38750	20240416	0.90	47900	-18.37	20240517	38750	0.90	20240416	47900	-18.37	20240517	38750	0.90	20240416	0.29	N	267980	500	39 억		1053135	N	N	158	N	00	N
24	20240828	101104	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39150	-100	5	-0.25	53068050	1354	16.98	39100	39350	39100	51000	27500	39250	39193.54	13.43	0	-537	39616	39432	39266	39082	38916	39350	39000	39	11750	500	29040	50	1	7843638	3071	5.58	0.53	12	0.02	7013.00	74468.00	47900	20240517	-18.27	38750	20240416	1.03	47900	-18.27	20240517	38750	1.03	20240416	47900	-18.27	20240517	38750	1.03	20240416	0.29	N	267980	500	39 억		1053135	N	N	158	N	00	N
25	20240828	091056	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39150	-100	5	-0.25	20221650	516	6.47	39100	39350	39100	51000	27500	39250	39189.24	13.43	0	-210	39616	39432	39266	39082	38916	39350	39000	39	11750	500	29040	50	1	7843638	3071	5.58	0.53	12	0.01	7013.00	74468.00	47900	20240517	-18.27	38750	20240416	1.03	47900	-18.27	20240517	38750	1.03	20240416	47900	-18.27	20240517	38750	1.03	20240416	0.29	N	267980	500	39 억		1053135	N	N	158	N	00	N
26	20240827	161032	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39250	-50	5	-0.13	311605400	7950	120.67	39450	39450	39100	51000	27550	39300	39195.63	13.44	0	-1381	39666	39482	39366	39182	39066	39425	39125	39	11700	500	29080	50	1	7843638	3079	5.60	0.53	12	0.10	7013.00	74468.00	47900	20240517	-18.06	38750	20240416	1.29	47900	-18.06	20240517	38750	1.29	20240416	47900	-18.06	20240517	38750	1.29	20240416	0.31	N	267980	500	39 억		1054009	N	N	158	N	00	N
27	20240827	151038	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39200	-100	5	-0.25	302348200	7714	117.09	39450	39450	39100	51000	27550	39300	39194.74	13.44	0	-1369	39666	39482	39366	39182	39066	39425	39125	39	11700	500	29080	50	1	7843638	3075	5.59	0.53	12	0.10	7013.00	74468.00	47900	20240517	-18.16	38750	20240416	1.16	47900	-18.16	20240517	38750	1.16	20240416	47900	-18.16	20240517	38750	1.16	20240416	0.31	N	267980	500	39 억		1054009	N	N	230	N	00	N
28	20240827	141042	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39250	-50	5	-0.13	267388850	6822	103.55	39450	39450	39100	51000	27550	39300	39195.08	13.44	0	-1356	39666	39482	39366	39182	39066	39425	39125	39	11700	500	29080	50	1	7843638	3079	5.60	0.53	12	0.09	7013.00	74468.00	47900	20240517	-18.06	38750	20240416	1.29	47900	-18.06	20240517	38750	1.29	20240416	47900	-18.06	20240517	38750	1.29	20240416	0.31	N	267980	500	39 억		1054009	N	N	230	N	00	N
29	20240827	131045	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39200	-100	5	-0.25	247837250	6323	95.98	39450	39450	39100	51000	27550	39300	39196.15	13.44	0	-1298	39666	39482	39366	39182	39066	39425	39125	39	11700	500	29080	50	1	7843638	3075	5.59	0.53	12	0.08	7013.00	74468.00	47900	20240517	-18.16	38750	20240416	1.16	47900	-18.16	20240517	38750	1.16	20240416	47900	-18.16	20240517	38750	1.16	20240416	0.31	N	267980	500	39 억		1054009	N	N	230	N	00	N
30	20240827	121047	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39150	-150	5	-0.38	223666100	5706	86.61	39450	39450	39100	51000	27550	39300	39198.41	13.44	0	-1129	39666	39482	39366	39182	39066	39425	39125	39	11700	500	29080	50	1	7843638	3071	5.58	0.53	12	0.07	7013.00	74468.00	47900	20240517	-18.27	38750	20240416	1.03	47900	-18.27	20240517	38750	1.03	20240416	47900	-18.27	20240517	38750	1.03	20240416	0.31	N	267980	500	39 억		1054009	N	N	230	N	00	N
31	20240827	111042	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39150	-150	5	-0.38	178483400	4553	69.11	39450	39450	39100	51000	27550	39300	39201.27	13.44	0	-1007	39666	39482	39366	39182	39066	39425	39125	39	11700	500	29080	50	1	7843638	3071	5.58	0.53	12	0.06	7013.00	74468.00	47900	20240517	-18.27	38750	20240416	1.03	47900	-18.27	20240517	38750	1.03	20240416	47900	-18.27	20240517	38750	1.03	20240416	0.31	N	267980	500	39 억		1054009	N	N	230	N	00	N
32	20240827	101039	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39150	-150	5	-0.38	119720850	3053	46.34	39450	39450	39100	51000	27550	39300	39214.17	13.44	0	-987	39666	39482	39366	39182	39066	39425	39125	39	11700	500	29080	50	1	7843638	3071	5.58	0.53	12	0.04	7013.00	74468.00	47900	20240517	-18.27	38750	20240416	1.03	47900	-18.27	20240517	38750	1.03	20240416	47900	-18.27	20240517	38750	1.03	20240416	0.31	N	267980	500	39 억		1054009	N	N	230	N	00	N
33	20240827	091041	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39250	-50	5	-0.13	20275300	516	7.83	39450	39450	39150	51000	27550	39300	39293.22	13.44	0	-74	39666	39482	39366	39182	39066	39425	39125	39	11700	500	29080	50	1	7843638	3079	5.60	0.53	12	0.01	7013.00	74468.00	47900	20240517	-18.06	38750	20240416	1.29	47900	-18.06	20240517	38750	1.29	20240416	47900	-18.06	20240517	38750	1.29	20240416	0.31	N	267980	500	39 억		1054009	N	N	230	N	00	N
34	20240826	161025	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39300	-150	5	-0.38	259092300	6588	148.61	39450	39550	39250	51200	27650	39450	39328.70	13.47	0	-3302	39583	39516	39383	39316	39183	39550	39350	39	11750	500	29190	50	1	7843638	3083	5.60	0.53	12	0.08	7013.00	74468.00	47900	20240517	-17.95	38750	20240416	1.42	47900	-17.95	20240517	38750	1.42	20240416	47900	-17.95	20240517	38750	1.42	20240416	0.31	N	267980	500	39 억		1056679	N	N	230	N	00	N
35	20240826	151035	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39300	-150	5	-0.38	205708650	5231	118.00	39450	39550	39250	51200	27650	39450	39324.92	13.47	0	-3063	39583	39516	39383	39316	39183	39550	39350	39	11750	500	29190	50	1	7843638	3083	5.60	0.53	12	0.07	7013.00	74468.00	47900	20240517	-17.95	38750	20240416	1.42	47900	-17.95	20240517	38750	1.42	20240416	47900	-17.95	20240517	38750	1.42	20240416	0.31	N	267980	500	39 억		1056679	N	N	4	N	00	N
36	20240826	141038	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39350	-100	5	-0.25	186037450	4731	106.72	39450	39550	39250	51200	27650	39450	39323.07	13.47	0	-2774	39583	39516	39383	39316	39183	39550	39350	39	11750	500	29190	50	1	7843638	3086	5.61	0.53	12	0.06	7013.00	74468.00	47900	20240517	-17.85	38750	20240416	1.55	47900	-17.85	20240517	38750	1.55	20240416	47900	-17.85	20240517	38750	1.55	20240416	0.31	N	267980	500	39 억		1056679	N	N	4	N	00	N
37	20240826	131037	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39300	-150	5	-0.38	151604700	3855	86.96	39450	39550	39250	51200	27650	39450	39326.77	13.47	0	-2315	39583	39516	39383	39316	39183	39550	39350	39	11750	500	29190	50	1	7843638	3083	5.60	0.53	12	0.05	7013.00	74468.00	47900	20240517	-17.95	38750	20240416	1.42	47900	-17.95	20240517	38750	1.42	20240416	47900	-17.95	20240517	38750	1.42	20240416	0.31	N	267980	500	39 억		1056679	N	N	4	N	00	N
38	20240826	121032	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39300	-150	5	-0.38	106613950	2710	61.13	39450	39550	39250	51200	27650	39450	39340.94	13.47	0	-1440	39583	39516	39383	39316	39183	39550	39350	39	11750	500	29190	50	1	7843638	3083	5.60	0.53	12	0.03	7013.00	74468.00	47900	20240517	-17.95	38750	20240416	1.42	47900	-17.95	20240517	38750	1.42	20240416	47900	-17.95	20240517	38750	1.42	20240416	0.31	N	267980	500	39 억		1056679	N	N	4	N	00	N
39	20240826	111036	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39300	-150	5	-0.38	95725050	2433	54.88	39450	39550	39250	51200	27650	39450	39344.45	13.47	0	-1332	39583	39516	39383	39316	39183	39550	39350	39	11750	500	29190	50	1	7843638	3083	5.60	0.53	12	0.03	7013.00	74468.00	47900	20240517	-17.95	38750	20240416	1.42	47900	-17.95	20240517	38750	1.42	20240416	47900	-17.95	20240517	38750	1.42	20240416	0.31	N	267980	500	39 억		1056679	N	N	4	N	00	N
40	20240826	101038	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39350	-100	5	-0.25	67647700	1719	38.78	39450	39550	39250	51200	27650	39450	39352.94	13.47	0	-894	39583	39516	39383	39316	39183	39550	39350	39	11750	500	29190	50	1	7843638	3086	5.61	0.53	12	0.02	7013.00	74468.00	47900	20240517	-17.85	38750	20240416	1.55	47900	-17.85	20240517	38750	1.55	20240416	47900	-17.85	20240517	38750	1.55	20240416	0.31	N	267980	500	39 억		1056679	N	N	4	N	00	N
41	20240826	091032	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39300	-150	5	-0.38	4805800	122	2.75	39450	39450	39300	51200	27650	39450	39391.80	13.47	0	-72	39583	39516	39383	39316	39183	39550	39350	39	11750	500	29190	50	1	7843638	3083	5.60	0.53	12	0.00	7013.00	74468.00	47900	20240517	-17.95	38750	20240416	1.42	47900	-17.95	20240517	38750	1.42	20240416	47900	-17.95	20240517	38750	1.42	20240416	0.31	N	267980	500	39 억		1056679	N	N	4	N	00	N
42	20240823	161025	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39450	100	2	0.25	174321450	4428	79.17	39350	39450	39250	51100	27550	39350	39367.84	13.50	0	-2380	40050	39700	39500	39150	38950	39600	39050	39	11750	500	29110	50	1	7843638	3094	5.63	0.53	12	0.06	7013.00	74468.00	47900	20240517	-17.64	38750	20240416	1.81	47900	-17.64	20240517	38750	1.81	20240416	47900	-17.64	20240517	38750	1.81	20240416	0.33	N	267980	500	39 억		1059264	N	N	4	N	00	N
43	20240823	151034	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39400	50	2	0.13	170772300	4338	77.56	39350	39450	39250	51100	27550	39350	39366.60	13.50	0	-2401	40050	39700	39500	39150	38950	39600	39050	39	11750	500	29110	50	1	7843638	3090	5.62	0.53	12	0.06	7013.00	74468.00	47900	20240517	-17.75	38750	20240416	1.68	47900	-17.75	20240517	38750	1.68	20240416	47900	-17.75	20240517	38750	1.68	20240416	0.33	N	267980	500	39 억		1059264	N	N	168	N	00	N
44	20240823	141034	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39400	50	2	0.13	106961650	2718	48.60	39350	39450	39250	51100	27550	39350	39353.07	13.50	0	-1337	40050	39700	39500	39150	38950	39600	39050	39	11750	500	29110	50	1	7843638	3090	5.62	0.53	12	0.03	7013.00	74468.00	47900	20240517	-17.75	38750	20240416	1.68	47900	-17.75	20240517	38750	1.68	20240416	47900	-17.75	20240517	38750	1.68	20240416	0.33	N	267980	500	39 억		1059264	N	N	168	N	00	N
45	20240823	131033	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39400	50	2	0.13	60463400	1537	27.48	39350	39450	39250	51100	27550	39350	39338.58	13.50	0	-470	40050	39700	39500	39150	38950	39600	39050	39	11750	500	29110	50	1	7843638	3090	5.62	0.53	12	0.02	7013.00	74468.00	47900	20240517	-17.75	38750	20240416	1.68	47900	-17.75	20240517	38750	1.68	20240416	47900	-17.75	20240517	38750	1.68	20240416	0.33	N	267980	500	39 억		1059264	N	N	168	N	00	N
46	20240823	121032	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39350	0	3	0.00	45390800	1154	20.63	39350	39450	39250	51100	27550	39350	39333.45	13.50	0	-378	40050	39700	39500	39150	38950	39600	39050	39	11750	500	29110	50	1	7843638	3086	5.61	0.53	12	0.01	7013.00	74468.00	47900	20240517	-17.85	38750	20240416	1.55	47900	-17.85	20240517	38750	1.55	20240416	47900	-17.85	20240517	38750	1.55	20240416	0.33	N	267980	500	39 억		1059264	N	N	168	N	00	N
47	20240823	111029	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39400	50	2	0.13	35586600	905	16.18	39350	39400	39250	51100	27550	39350	39322.21	13.50	0	-307	40050	39700	39500	39150	38950	39600	39050	39	11750	500	29110	50	1	7843638	3090	5.62	0.53	12	0.01	7013.00	74468.00	47900	20240517	-17.75	38750	20240416	1.68	47900	-17.75	20240517	38750	1.68	20240416	47900	-17.75	20240517	38750	1.68	20240416	0.33	N	267980	500	39 억		1059264	N	N	168	N	00	N
48	20240823	101034	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39350	0	3	0.00	22136800	563	10.07	39350	39400	39250	51100	27550	39350	39319.36	13.50	0	-99	40050	39700	39500	39150	38950	39600	39050	39	11750	500	29110	50	1	7843638	3086	5.61	0.53	12	0.01	7013.00	74468.00	47900	20240517	-17.85	38750	20240416	1.55	47900	-17.85	20240517	38750	1.55	20240416	47900	-17.85	20240517	38750	1.55	20240416	0.33	N	267980	500	39 억		1059264	N	N	168	N	00	N
49	20240823	091033	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39400	50	2	0.13	5745550	146	2.61	39350	39400	39250	51100	27550	39350	39353.08	13.50	0	-49	40050	39700	39500	39150	38950	39600	39050	39	11750	500	29110	50	1	7843638	3090	5.62	0.53	12	0.00	7013.00	74468.00	47900	20240517	-17.75	38750	20240416	1.68	47900	-17.75	20240517	38750	1.68	20240416	47900	-17.75	20240517	38750	1.68	20240416	0.33	N	267980	500	39 억		1059264	N	N	168	N	00	N
50	20240822	161026	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39350	-250	5	-0.63	212924150	5398	124.67	39850	39850	39300	51400	27750	39600	39445.45	13.52	0	-2548	39900	39750	39450	39300	39000	39825	39375	39	11800	500	29300	50	1	7843638	3086	5.61	0.53	12	0.07	7013.00	74468.00	49500	20230816	-20.51	38750	20240416	1.55	47900	-17.85	20240517	38750	1.55	20240416	47900	-17.85	20240517	38750	1.55	20240416	0.45	N	267980	500	39 억		1060525	N	N	168	N	00	N
51	20240822	151035	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39350	-250	5	-0.63	200171900	5074	117.18	39850	39850	39300	51400	27750	39600	39450.51	13.52	0	-2380	39900	39750	39450	39300	39000	39825	39375	39	11800	500	29300	50	1	7843638	3086	5.61	0.53	12	0.06	7013.00	74468.00	49500	20230816	-20.51	38750	20240416	1.55	47900	-17.85	20240517	38750	1.55	20240416	47900	-17.85	20240517	38750	1.55	20240416	0.45	N	267980	500	39 억		1060525	N	N	85	N	00	N
52	20240822	141036	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39350	-250	5	-0.63	160458550	4064	93.86	39850	39850	39300	51400	27750	39600	39482.91	13.52	0	-1476	39900	39750	39450	39300	39000	39825	39375	39	11800	500	29300	50	1	7843638	3086	5.61	0.53	12	0.05	7013.00	74468.00	49500	20230816	-20.51	38750	20240416	1.55	47900	-17.85	20240517	38750	1.55	20240416	47900	-17.85	20240517	38750	1.55	20240416	0.45	N	267980	500	39 억		1060525	N	N	85	N	00	N
53	20240822	131035	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39400	-200	5	-0.51	131833400	3337	77.07	39850	39850	39300	51400	27750	39600	39506.56	13.52	0	-1471	39900	39750	39450	39300	39000	39825	39375	39	11800	500	29300	50	1	7843638	3090	5.62	0.53	12	0.04	7013.00	74468.00	49500	20230816	-20.40	38750	20240416	1.68	47900	-17.75	20240517	38750	1.68	20240416	47900	-17.75	20240517	38750	1.68	20240416	0.45	N	267980	500	39 억		1060525	N	N	85	N	00	N
54	20240822	121039	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39500	-100	5	-0.25	106571900	2696	62.26	39850	39850	39300	51400	27750	39600	39529.64	13.52	0	-867	39900	39750	39450	39300	39000	39825	39375	39	11800	500	29300	50	1	7843638	3098	5.63	0.53	12	0.03	7013.00	74468.00	49500	20230816	-20.20	38750	20240416	1.94	47900	-17.54	20240517	38750	1.94	20240416	47900	-17.54	20240517	38750	1.94	20240416	0.45	N	267980	500	39 억		1060525	N	N	85	N	00	N
55	20240822	111029	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39600	0	3	0.00	68336400	1729	39.93	39850	39850	39300	51400	27750	39600	39523.66	13.52	0	-535	39900	39750	39450	39300	39000	39825	39375	39	11800	500	29300	50	1	7843638	3106	5.65	0.53	12	0.02	7013.00	74468.00	49500	20230816	-20.00	38750	20240416	2.19	47900	-17.33	20240517	38750	2.19	20240416	47900	-17.33	20240517	38750	2.19	20240416	0.45	N	267980	500	39 억		1060525	N	N	85	N	00	N
56	20240822	101029	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39500	-100	5	-0.25	58603650	1483	34.25	39850	39850	39300	51400	27750	39600	39516.96	13.52	0	-375	39900	39750	39450	39300	39000	39825	39375	39	11800	500	29300	50	1	7843638	3098	5.63	0.53	12	0.02	7013.00	74468.00	49500	20230816	-20.20	38750	20240416	1.94	47900	-17.54	20240517	38750	1.94	20240416	47900	-17.54	20240517	38750	1.94	20240416	0.45	N	267980	500	39 억		1060525	N	N	85	N	00	N
57	20240822	091030	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39500	-100	5	-0.25	12004050	303	7.00	39850	39850	39500	51400	27750	39600	39617.33	13.52	0	-221	39900	39750	39450	39300	39000	39825	39375	39	11800	500	29300	50	1	7843638	3098	5.63	0.53	12	0.00	7013.00	74468.00	49500	20230816	-20.20	38750	20240416	1.94	47900	-17.54	20240517	38750	1.94	20240416	47900	-17.54	20240517	38750	1.94	20240416	0.45	N	267980	500	39 억		1060525	N	N	85	N	00	N
58	20240821	161024	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39600	250	2	0.64	170039900	4307	100.80	39150	39600	39150	51100	27550	39350	39478.88	13.53	0	188	39650	39500	39350	39200	39050	39575	39275	39	11750	500	29110	50	1	7843638	3106	5.65	0.53	12	0.05	7013.00	74468.00	49500	20230816	-20.00	38750	20240416	2.19	47900	-17.33	20240517	38750	2.19	20240416	47900	-17.33	20240517	38750	2.19	20240416	0.50	N	267980	500	39 억		1060869	N	N	85	N	00	N
59	20240821	151037	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39550	200	2	0.51	164658300	4171	97.61	39150	39600	39150	51100	27550	39350	39476.94	13.53	0	210	39650	39500	39350	39200	39050	39575	39275	39	11750	500	29110	50	1	7843638	3102	5.64	0.53	12	0.05	7013.00	74468.00	49500	20230816	-20.10	38750	20240416	2.06	47900	-17.43	20240517	38750	2.06	20240416	47900	-17.43	20240517	38750	2.06	20240416	0.50	N	267980	500	39 억		1060869	N	N	30	N	00	N
60	20240821	141034	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39550	200	2	0.51	132685450	3362	78.68	39150	39600	39150	51100	27550	39350	39466.23	13.53	0	185	39650	39500	39350	39200	39050	39575	39275	39	11750	500	29110	50	1	7843638	3102	5.64	0.53	12	0.04	7013.00	74468.00	49500	20230816	-20.10	38750	20240416	2.06	47900	-17.43	20240517	38750	2.06	20240416	47900	-17.43	20240517	38750	2.06	20240416	0.50	N	267980	500	39 억		1060869	N	N	30	N	00	N
61	20240821	131040	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39550	200	2	0.51	110455550	2800	65.53	39150	39600	39150	51100	27550	39350	39448.41	13.53	0	305	39650	39500	39350	39200	39050	39575	39275	39	11750	500	29110	50	1	7843638	3102	5.64	0.53	12	0.04	7013.00	74468.00	49500	20230816	-20.10	38750	20240416	2.06	47900	-17.43	20240517	38750	2.06	20240416	47900	-17.43	20240517	38750	2.06	20240416	0.50	N	267980	500	39 억		1060869	N	N	30	N	00	N
62	20240821	121040	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39600	250	2	0.64	86055950	2183	51.09	39150	39600	39150	51100	27550	39350	39420.96	13.53	0	310	39650	39500	39350	39200	39050	39575	39275	39	11750	500	29110	50	1	7843638	3106	5.65	0.53	12	0.03	7013.00	74468.00	49500	20230816	-20.00	38750	20240416	2.19	47900	-17.33	20240517	38750	2.19	20240416	47900	-17.33	20240517	38750	2.19	20240416	0.50	N	267980	500	39 억		1060869	N	N	30	N	00	N
63	20240821	111034	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39550	200	2	0.51	79608100	2020	47.27	39150	39600	39150	51100	27550	39350	39409.95	13.53	0	256	39650	39500	39350	39200	39050	39575	39275	39	11750	500	29110	50	1	7843638	3102	5.64	0.53	12	0.03	7013.00	74468.00	49500	20230816	-20.10	38750	20240416	2.06	47900	-17.43	20240517	38750	2.06	20240416	47900	-17.43	20240517	38750	2.06	20240416	0.50	N	267980	500	39 억		1060869	N	N	30	N	00	N
64	20240821	101039	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39450	100	2	0.25	44728450	1136	26.59	39150	39450	39150	51100	27550	39350	39373.64	13.53	0	-31	39650	39500	39350	39200	39050	39575	39275	39	11750	500	29110	50	1	7843638	3094	5.63	0.53	12	0.01	7013.00	74468.00	49500	20230816	-20.30	38750	20240416	1.81	47900	-17.64	20240517	38750	1.81	20240416	47900	-17.64	20240517	38750	1.81	20240416	0.50	N	267980	500	39 억		1060869	N	N	30	N	00	N
65	20240821	091030	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39350	0	3	0.00	9809350	250	5.85	39150	39350	39150	51100	27550	39350	39237.40	13.53	0	-161	39650	39500	39350	39200	39050	39575	39275	39	11750	500	29110	50	1	7843638	3086	5.61	0.53	12	0.00	7013.00	74468.00	49500	20230816	-20.51	38750	20240416	1.55	47900	-17.85	20240517	38750	1.55	20240416	47900	-17.85	20240517	38750	1.55	20240416	0.50	N	267980	500	39 억		1060869	N	N	30	N	00	N
66	20240820	161018	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39350	0	3	0.00	168124850	4273	84.15	39250	39500	39200	51100	27550	39350	39345.85	13.55	0	-1367	40116	39732	39516	39132	38916	39625	39025	39	11750	500	29110	50	1	7843638	3086	5.61	0.53	12	0.05	7013.00	74468.00	49500	20230816	-20.51	38750	20240416	1.55	47900	-17.85	20240517	38750	1.55	20240416	47900	-17.85	20240517	38750	1.55	20240416	0.48	N	267980	500	39 억		1062691	N	N	30	N	00	N
67	20240820	151030	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39400	50	2	0.13	162026250	4118	81.09	39250	39500	39200	51100	27550	39350	39345.86	13.55	0	-1306	40116	39732	39516	39132	38916	39625	39025	39	11750	500	29110	50	1	7843638	3090	5.62	0.53	12	0.05	7013.00	74468.00	49500	20230816	-20.40	38750	20240416	1.68	47900	-17.75	20240517	38750	1.68	20240416	47900	-17.75	20240517	38750	1.68	20240416	0.48	N	267980	500	39 억		1062691	N	N	99	N	00	N
68	20240820	141027	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39300	-50	5	-0.13	137179200	3486	68.65	39250	39500	39200	51100	27550	39350	39351.46	13.55	0	-1295	40116	39732	39516	39132	38916	39625	39025	39	11750	500	29110	50	1	7843638	3083	5.60	0.53	12	0.04	7013.00	74468.00	49500	20230816	-20.61	38750	20240416	1.42	47900	-17.95	20240517	38750	1.42	20240416	47900	-17.95	20240517	38750	1.42	20240416	0.48	N	267980	500	39 억		1062691	N	N	99	N	00	N
69	20240820	131029	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39400	50	2	0.13	115807600	2943	57.96	39250	39500	39200	51100	27550	39350	39350.19	13.55	0	-1409	40116	39732	39516	39132	38916	39625	39025	39	11750	500	29110	50	1	7843638	3090	5.62	0.53	12	0.04	7013.00	74468.00	49500	20230816	-20.40	38750	20240416	1.68	47900	-17.75	20240517	38750	1.68	20240416	47900	-17.75	20240517	38750	1.68	20240416	0.48	N	267980	500	39 억		1062691	N	N	99	N	00	N
70	20240820	121022	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39350	0	3	0.00	96842000	2461	48.46	39250	39500	39200	51100	27550	39350	39350.67	13.55	0	-1407	40116	39732	39516	39132	38916	39625	39025	39	11750	500	29110	50	1	7843638	3086	5.61	0.53	12	0.03	7013.00	74468.00	49500	20230816	-20.51	38750	20240416	1.55	47900	-17.85	20240517	38750	1.55	20240416	47900	-17.85	20240517	38750	1.55	20240416	0.48	N	267980	500	39 억		1062691	N	N	99	N	00	N
71	20240820	111022	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39450	100	2	0.25	61832550	1571	30.94	39250	39500	39200	51100	27550	39350	39358.72	13.55	0	-773	40116	39732	39516	39132	38916	39625	39025	39	11750	500	29110	50	1	7843638	3094	5.63	0.53	12	0.02	7013.00	74468.00	49500	20230816	-20.30	38750	20240416	1.81	47900	-17.64	20240517	38750	1.81	20240416	47900	-17.64	20240517	38750	1.81	20240416	0.48	N	267980	500	39 억		1062691	N	N	99	N	00	N
72	20240820	101019	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39350	0	3	0.00	53722400	1365	26.88	39250	39500	39200	51100	27550	39350	39357.07	13.55	0	-650	40116	39732	39516	39132	38916	39625	39025	39	11750	500	29110	50	1	7843638	3086	5.61	0.53	12	0.02	7013.00	74468.00	49500	20230816	-20.51	38750	20240416	1.55	47900	-17.85	20240517	38750	1.55	20240416	47900	-17.85	20240517	38750	1.55	20240416	0.48	N	267980	500	39 억		1062691	N	N	99	N	00	N
73	20240820	091022	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39450	100	2	0.25	17683600	450	8.86	39250	39450	39200	51100	27550	39350	39296.89	13.55	0	-204	40116	39732	39516	39132	38916	39625	39025	39	11750	500	29110	50	1	7843638	3094	5.63	0.53	12	0.01	7013.00	74468.00	49500	20230816	-20.30	38750	20240416	1.81	47900	-17.64	20240517	38750	1.81	20240416	47900	-17.64	20240517	38750	1.81	20240416	0.48	N	267980	500	39 억		1062691	N	N	99	N	00	N
74	20240819	161010	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39350	-200	5	-0.51	200111300	5077	58.45	39550	39900	39300	51400	27700	39550	39415.26	13.57	0	-1374	40250	39900	39650	39300	39050	39775	39175	39	11850	500	29260	50	1	7843638	3086	5.61	0.53	12	0.06	7013.00	74468.00	49500	20230816	-20.51	38750	20240416	1.55	47900	-17.85	20240517	38750	1.55	20240416	47900	-17.85	20240517	38750	1.55	20240416	0.46	N	267980	500	39 억		1064079	N	N	99	N	00	N
75	20240819	151020	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39350	-200	5	-0.51	182402350	4627	53.27	39550	39900	39300	51400	27700	39550	39421.30	13.57	0	-1207	40250	39900	39650	39300	39050	39775	39175	39	11850	500	29260	50	1	7843638	3086	5.61	0.53	12	0.06	7013.00	74468.00	49500	20230816	-20.51	38750	20240416	1.55	47900	-17.85	20240517	38750	1.55	20240416	47900	-17.85	20240517	38750	1.55	20240416	0.46	N	267980	500	39 억		1064079	N	N	143	N	00	N
76	20240819	141020	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39350	-200	5	-0.51	127503500	3232	37.21	39550	39900	39300	51400	27700	39550	39450.34	13.57	0	-691	40250	39900	39650	39300	39050	39775	39175	39	11850	500	29260	50	1	7843638	3086	5.61	0.53	12	0.04	7013.00	74468.00	49500	20230816	-20.51	38750	20240416	1.55	47900	-17.85	20240517	38750	1.55	20240416	47900	-17.85	20240517	38750	1.55	20240416	0.46	N	267980	500	39 억		1064079	N	N	143	N	00	N
77	20240819	131016	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39400	-150	5	-0.38	117110500	2968	34.17	39550	39900	39300	51400	27700	39550	39457.72	13.57	0	-752	40250	39900	39650	39300	39050	39775	39175	39	11850	500	29260	50	1	7843638	3090	5.62	0.53	12	0.04	7013.00	74468.00	49500	20230816	-20.40	38750	20240416	1.68	47900	-17.75	20240517	38750	1.68	20240416	47900	-17.75	20240517	38750	1.68	20240416	0.46	N	267980	500	39 억		1064079	N	N	143	N	00	N
78	20240819	121016	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39350	-200	5	-0.51	100378150	2543	29.28	39550	39900	39300	51400	27700	39550	39472.34	13.57	0	-772	40250	39900	39650	39300	39050	39775	39175	39	11850	500	29260	50	1	7843638	3086	5.61	0.53	12	0.03	7013.00	74468.00	49500	20230816	-20.51	38750	20240416	1.55	47900	-17.85	20240517	38750	1.55	20240416	47900	-17.85	20240517	38750	1.55	20240416	0.46	N	267980	500	39 억		1064079	N	N	143	N	00	N
79	20240819	111017	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39400	-150	5	-0.38	80094100	2028	23.35	39550	39900	39300	51400	27700	39550	39494.13	13.57	0	-778	40250	39900	39650	39300	39050	39775	39175	39	11850	500	29260	50	1	7843638	3090	5.62	0.53	12	0.03	7013.00	74468.00	49500	20230816	-20.40	38750	20240416	1.68	47900	-17.75	20240517	38750	1.68	20240416	47900	-17.75	20240517	38750	1.68	20240416	0.46	N	267980	500	39 억		1064079	N	N	143	N	00	N
80	20240819	101016	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39450	-100	5	-0.25	60755450	1537	17.70	39550	39900	39300	51400	27700	39550	39528.59	13.57	0	-706	40250	39900	39650	39300	39050	39775	39175	39	11850	500	29260	50	1	7843638	3094	5.63	0.53	12	0.02	7013.00	74468.00	49500	20230816	-20.30	38750	20240416	1.81	47900	-17.64	20240517	38750	1.81	20240416	47900	-17.64	20240517	38750	1.81	20240416	0.46	N	267980	500	39 억		1064079	N	N	143	N	00	N
81	20240819	091015	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39550	0	3	0.00	26544550	672	7.74	39550	39550	39300	51400	27700	39550	39500.82	13.57	0	-525	40250	39900	39650	39300	39050	39775	39175	39	11850	500	29260	50	1	7843638	3102	5.64	0.53	12	0.01	7013.00	74468.00	49500	20230816	-20.10	38750	20240416	2.06	47900	-17.43	20240517	38750	2.06	20240416	47900	-17.43	20240517	38750	2.06	20240416	0.46	N	267980	500	39 억		1064079	N	N	143	N	00	N
82	20240816	161008	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39550	-450	5	-1.12	343123650	8676	55.35	39800	40000	39400	52000	28000	40000	39548.60	13.60	0	-3235	40800	40400	39700	39300	38600	40600	39500	39	12000	500	29600	50	1	7843638	3102	5.64	0.53	12	0.11	7013.00	74468.00	49500	20230816	-20.10	38750	20240416	2.06	47900	-17.43	20240517	38750	2.06	20240416	49500	-20.10	20230816	38750	2.06	20240416	0.44	N	267980	500	39 억		1066799	N	N	143	N	00	N
83	20240816	151012	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39550	-450	5	-1.12	315730900	7983	50.92	39800	40000	39400	52000	28000	40000	39550.41	13.60	0	-2840	40800	40400	39700	39300	38600	40600	39500	39	12000	500	29600	50	1	7843638	3102	5.64	0.53	12	0.10	7013.00	74468.00	49500	20230816	-20.10	38750	20240416	2.06	47900	-17.43	20240517	38750	2.06	20240416	49500	-20.10	20230816	38750	2.06	20240416	0.44	N	267980	500	39 억		1066799	N	N	62	N	00	N
84	20240816	141015	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39500	-500	5	-1.25	269404750	6811	43.45	39800	40000	39400	52000	28000	40000	39554.36	13.60	0	-2322	40800	40400	39700	39300	38600	40600	39500	39	12000	500	29600	50	1	7843638	3098	5.63	0.53	12	0.09	7013.00	74468.00	49500	20230816	-20.20	38750	20240416	1.94	47900	-17.54	20240517	38750	1.94	20240416	49500	-20.20	20230816	38750	1.94	20240416	0.44	N	267980	500	39 억		1066799	N	N	62	N	00	N
85	20240816	131018	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39500	-500	5	-1.25	228188600	5768	36.80	39800	40000	39400	52000	28000	40000	39561.13	13.60	0	-2245	40800	40400	39700	39300	38600	40600	39500	39	12000	500	29600	50	1	7843638	3098	5.63	0.53	12	0.07	7013.00	74468.00	49500	20230816	-20.20	38750	20240416	1.94	47900	-17.54	20240517	38750	1.94	20240416	49500	-20.20	20230816	38750	1.94	20240416	0.44	N	267980	500	39 억		1066799	N	N	62	N	00	N
86	20240816	121010	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39550	-450	5	-1.12	202032400	5106	32.57	39800	40000	39400	52000	28000	40000	39567.65	13.60	0	-2236	40800	40400	39700	39300	38600	40600	39500	39	12000	500	29600	50	1	7843638	3102	5.64	0.53	12	0.07	7013.00	74468.00	49500	20230816	-20.10	38750	20240416	2.06	47900	-17.43	20240517	38750	2.06	20240416	49500	-20.10	20230816	38750	2.06	20240416	0.44	N	267980	500	39 억		1066799	N	N	62	N	00	N
87	20240816	111016	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39550	-450	5	-1.12	152017000	3841	24.50	39800	40000	39400	52000	28000	40000	39577.45	13.60	0	-1973	40800	40400	39700	39300	38600	40600	39500	39	12000	500	29600	50	1	7843638	3102	5.64	0.53	12	0.05	7013.00	74468.00	49500	20230816	-20.10	38750	20240416	2.06	47900	-17.43	20240517	38750	2.06	20240416	49500	-20.10	20230816	38750	2.06	20240416	0.44	N	267980	500	39 억		1066799	N	N	62	N	00	N
88	20240816	101012	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39600	-400	5	-1.00	116997400	2955	18.85	39800	40000	39400	52000	28000	40000	39593.03	13.60	0	-1576	40800	40400	39700	39300	38600	40600	39500	39	12000	500	29600	50	1	7843638	3106	5.65	0.53	12	0.04	7013.00	74468.00	49500	20230816	-20.00	38750	20240416	2.19	47900	-17.33	20240517	38750	2.19	20240416	49500	-20.00	20230816	38750	2.19	20240416	0.44	N	267980	500	39 억		1066799	N	N	62	N	00	N
89	20240816	091014	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39850	-150	5	-0.38	24419400	613	3.91	39800	40000	39800	52000	28000	40000	39835.89	13.60	0	-180	40800	40400	39700	39300	38600	40600	39500	39	12000	500	29600	50	1	7843638	3126	5.68	0.54	12	0.01	7013.00	74468.00	49500	20230816	-19.49	38750	20240416	2.84	47900	-16.81	20240517	38750	2.84	20240416	49500	-19.49	20230816	38750	2.84	20240416	0.44	N	267980	500	39 억		1066799	N	N	62	N	00	N
90	20240814	161013	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40000	950	2	2.43	611823150	15486	68.68	39050	40100	39000	50700	27350	39050	39508.15	13.56	0	3059	40116	39582	39216	38682	38316	39400	38500	39	11650	500	28890	50	1	7843638	3137	5.70	0.54	12	0.20	7013.00	74468.00	49500	20230816	-19.19	38750	20240416	3.23	47900	-16.49	20240517	38750	3.23	20240416	49500	-19.19	20230816	38750	3.23	20240416	0.45	N	267980	500	39 억		1063609	N	N	62	N	00	N
91	20240814	151014	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40000	950	2	2.43	595579800	15080	66.88	39050	40100	39000	50700	27350	39050	39494.68	13.56	0	2899	40116	39582	39216	38682	38316	39400	38500	39	11650	500	28890	50	1	7843638	3137	5.70	0.54	12	0.19	7013.00	74468.00	49500	20230816	-19.19	38750	20240416	3.23	47900	-16.49	20240517	38750	3.23	20240416	49500	-19.19	20230816	38750	3.23	20240416	0.45	N	267980	500	39 억		1063609	N	N	81	N	00	N
92	20240814	141019	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39900	850	2	2.18	538989800	13664	60.60	39050	40100	39000	50700	27350	39050	39445.97	13.56	0	2533	40116	39582	39216	38682	38316	39400	38500	39	11650	500	28890	50	1	7843638	3130	5.69	0.54	12	0.17	7013.00	74468.00	49500	20230816	-19.39	38750	20240416	2.97	47900	-16.70	20240517	38750	2.97	20240416	49500	-19.39	20230816	38750	2.97	20240416	0.45	N	267980	500	39 억		1063609	N	N	81	N	00	N
93	20240814	131017	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39550	500	2	1.28	316940550	8073	35.80	39050	39650	39000	50700	27350	39050	39259.33	13.56	0	1223	40116	39582	39216	38682	38316	39400	38500	39	11650	500	28890	50	1	7843638	3102	5.64	0.53	12	0.10	7013.00	74468.00	49500	20230816	-20.10	38750	20240416	2.06	47900	-17.43	20240517	38750	2.06	20240416	49500	-20.10	20230816	38750	2.06	20240416	0.45	N	267980	500	39 억		1063609	N	N	81	N	00	N
94	20240814	121012	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39250	200	2	0.51	212776500	5437	24.11	39050	39350	39000	50700	27350	39050	39134.91	13.56	0	333	40116	39582	39216	38682	38316	39400	38500	39	11650	500	28890	50	1	7843638	3079	5.60	0.53	12	0.07	7013.00	74468.00	49500	20230816	-20.71	38750	20240416	1.29	47900	-18.06	20240517	38750	1.29	20240416	49500	-20.71	20230816	38750	1.29	20240416	0.45	N	267980	500	39 억		1063609	N	N	81	N	00	N
95	20240814	111006	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39250	200	2	0.51	142857200	3656	16.21	39050	39300	39000	50700	27350	39050	39074.73	13.56	0	8	40116	39582	39216	38682	38316	39400	38500	39	11650	500	28890	50	1	7843638	3079	5.60	0.53	12	0.05	7013.00	74468.00	49500	20230816	-20.71	38750	20240416	1.29	47900	-18.06	20240517	38750	1.29	20240416	49500	-20.71	20230816	38750	1.29	20240416	0.45	N	267980	500	39 억		1063609	N	N	81	N	00	N
96	20240814	101004	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39150	100	2	0.26	124931550	3199	14.19	39050	39200	39000	50700	27350	39050	39053.31	13.56	0	184	40116	39582	39216	38682	38316	39400	38500	39	11650	500	28890	50	1	7843638	3071	5.58	0.53	12	0.04	7013.00	74468.00	49500	20230816	-20.91	38750	20240416	1.03	47900	-18.27	20240517	38750	1.03	20240416	49500	-20.91	20230816	38750	1.03	20240416	0.45	N	267980	500	39 억		1063609	N	N	81	N	00	N
97	20240814	091039	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39150	100	2	0.26	66610300	1706	7.57	39050	39150	39000	50700	27350	39050	39044.72	13.56	0	-109	40116	39582	39216	38682	38316	39400	38500	39	11650	500	28890	50	1	7843638	3071	5.58	0.53	12	0.02	7013.00	74468.00	49500	20230816	-20.91	38750	20240416	1.03	47900	-18.27	20240517	38750	1.03	20240416	49500	-20.91	20230816	38750	1.03	20240416	0.45	N	267980	500	39 억		1063609	N	N	81	N	00	N
98	20240813	160957	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39050	-450	5	-1.14	880192200	22542	459.38	39500	39750	38850	51300	27650	39500	39046.77	13.52	0	3178	39866	39682	39416	39232	38966	39775	39325	39	11800	500	29230	50	1	7843638	3063	5.57	0.52	12	0.29	7013.00	74468.00	49500	20230816	-21.11	38750	20240416	0.77	47900	-18.48	20240517	38750	0.77	20240416	49500	-21.11	20230816	38750	0.77	20240416	0.39	N	267980	500	39 억		1060144	N	N	80	N	00	N
99	20240813	151004	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38900	-600	5	-1.52	823631950	21089	429.77	39500	39750	38850	51300	27650	39500	39055.05	13.52	0	3288	39866	39682	39416	39232	38966	39775	39325	39	11800	500	29230	50	1	7843638	3051	5.55	0.52	12	0.27	7013.00	74468.00	49500	20230816	-21.41	38750	20240416	0.39	47900	-18.79	20240517	38750	0.39	20240416	49500	-21.41	20230816	38750	0.39	20240416	0.39	N	267980	500	39 억		1060144	N	N	54	N	00	N
100	20240813	141003	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38900	-600	5	-1.52	680208900	17402	354.64	39500	39750	38850	51300	27650	39500	39087.97	13.52	0	2301	39866	39682	39416	39232	38966	39775	39325	39	11800	500	29230	50	1	7843638	3051	5.55	0.52	12	0.22	7013.00	74468.00	49500	20230816	-21.41	38750	20240416	0.39	47900	-18.79	20240517	38750	0.39	20240416	49500	-21.41	20230816	38750	0.39	20240416	0.39	N	267980	500	39 억		1060144	N	N	54	N	00	N
101	20240813	131004	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38900	-600	5	-1.52	561687450	14355	292.54	39500	39750	38850	51300	27650	39500	39128.35	13.52	0	1957	39866	39682	39416	39232	38966	39775	39325	39	11800	500	29230	50	1	7843638	3051	5.55	0.52	12	0.18	7013.00	74468.00	49500	20230816	-21.41	38750	20240416	0.39	47900	-18.79	20240517	38750	0.39	20240416	49500	-21.41	20230816	38750	0.39	20240416	0.39	N	267980	500	39 억		1060144	N	N	54	N	00	N
102	20240813	120958	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38900	-600	5	-1.52	428740850	10938	222.91	39500	39750	38850	51300	27650	39500	39197.37	13.52	0	709	39866	39682	39416	39232	38966	39775	39325	39	11800	500	29230	50	1	7843638	3051	5.55	0.52	12	0.14	7013.00	74468.00	49500	20230816	-21.41	38750	20240416	0.39	47900	-18.79	20240517	38750	0.39	20240416	49500	-21.41	20230816	38750	0.39	20240416	0.39	N	267980	500	39 억		1060144	N	N	54	N	00	N
103	20240813	110957	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39400	-100	5	-0.25	108342050	2744	55.92	39500	39750	39300	51300	27650	39500	39483.25	13.52	0	-362	39866	39682	39416	39232	38966	39775	39325	39	11800	500	29230	50	1	7843638	3090	5.62	0.53	12	0.03	7013.00	74468.00	49500	20230816	-20.40	38750	20240416	1.68	47900	-17.75	20240517	38750	1.68	20240416	49500	-20.40	20230816	38750	1.68	20240416	0.39	N	267980	500	39 억		1060144	N	N	54	N	00	N
104	20240813	100957	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39350	-150	5	-0.38	81240700	2056	41.90	39500	39750	39350	51300	27650	39500	39513.96	13.52	0	-294	39866	39682	39416	39232	38966	39775	39325	39	11800	500	29230	50	1	7843638	3086	5.61	0.53	12	0.03	7013.00	74468.00	49500	20230816	-20.51	38750	20240416	1.55	47900	-17.85	20240517	38750	1.55	20240416	49500	-20.51	20230816	38750	1.55	20240416	0.39	N	267980	500	39 억		1060144	N	N	54	N	00	N
105	20240813	091003	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39750	250	2	0.63	10959900	277	5.64	39500	39750	39500	51300	27650	39500	39566.43	13.52	0	-122	39866	39682	39416	39232	38966	39775	39325	39	11800	500	29230	50	1	7843638	3118	5.67	0.53	12	0.00	7013.00	74468.00	49500	20230816	-19.70	38750	20240416	2.58	47900	-17.01	20240517	38750	2.58	20240416	49500	-19.70	20230816	38750	2.58	20240416	0.39	N	267980	500	39 억		1060144	N	N	54	N	00	N
106	20240812	160947	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39500	300	2	0.77	192234900	4878	41.82	39200	39600	39150	50900	27450	39200	39406.97	13.52	0	-1553	39666	39432	39266	39032	38866	39550	39150	39	11700	500	29000	50	1	7843638	3098	5.63	0.53	12	0.06	7013.00	74468.00	49500	20230816	-20.20	38750	20240416	1.94	47900	-17.54	20240517	38750	1.94	20240416	49500	-20.20	20230816	38750	1.94	20240416	0.39	N	267980	500	39 억		1060772	N	N	54	N	00	N
107	20240812	150952	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39500	300	2	0.77	179713400	4561	39.11	39200	39600	39150	50900	27450	39200	39402.19	13.52	0	-1501	39666	39432	39266	39032	38866	39550	39150	39	11700	500	29000	50	1	7843638	3098	5.63	0.53	12	0.06	7013.00	74468.00	49500	20230816	-20.20	38750	20240416	1.94	47900	-17.54	20240517	38750	1.94	20240416	49500	-20.20	20230816	38750	1.94	20240416	0.39	N	267980	500	39 억		1060772	N	N	97	N	00	N
108	20240812	140951	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39500	300	2	0.77	135114600	3433	29.43	39200	39550	39150	50900	27450	39200	39357.59	13.52	0	-1418	39666	39432	39266	39032	38866	39550	39150	39	11700	500	29000	50	1	7843638	3098	5.63	0.53	12	0.04	7013.00	74468.00	49500	20230816	-20.20	38750	20240416	1.94	47900	-17.54	20240517	38750	1.94	20240416	49500	-20.20	20230816	38750	1.94	20240416	0.39	N	267980	500	39 억		1060772	N	N	97	N	00	N
109	20240812	130947	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39450	250	2	0.64	105748500	2689	23.06	39200	39450	39150	50900	27450	39200	39326.33	13.52	0	-1471	39666	39432	39266	39032	38866	39550	39150	39	11700	500	29000	50	1	7843638	3094	5.63	0.53	12	0.03	7013.00	74468.00	49500	20230816	-20.30	38750	20240416	1.81	47900	-17.64	20240517	38750	1.81	20240416	49500	-20.30	20230816	38750	1.81	20240416	0.39	N	267980	500	39 억		1060772	N	N	97	N	00	N
110	20240812	120947	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39450	250	2	0.64	84497800	2150	18.43	39200	39450	39150	50900	27450	39200	39301.30	13.52	0	-1345	39666	39432	39266	39032	38866	39550	39150	39	11700	500	29000	50	1	7843638	3094	5.63	0.53	12	0.03	7013.00	74468.00	49500	20230816	-20.30	38750	20240416	1.81	47900	-17.64	20240517	38750	1.81	20240416	49500	-20.30	20230816	38750	1.81	20240416	0.39	N	267980	500	39 억		1060772	N	N	97	N	00	N
111	20240812	110950	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39250	50	2	0.13	64578200	1644	14.10	39200	39400	39150	50900	27450	39200	39281.14	13.52	0	-1244	39666	39432	39266	39032	38866	39550	39150	39	11700	500	29000	50	1	7843638	3079	5.60	0.53	12	0.02	7013.00	74468.00	49500	20230816	-20.71	38750	20240416	1.29	47900	-18.06	20240517	38750	1.29	20240416	49500	-20.71	20230816	38750	1.29	20240416	0.39	N	267980	500	39 억		1060772	N	N	97	N	00	N
112	20240812	100940	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39350	150	2	0.38	40224750	1024	8.78	39200	39400	39150	50900	27450	39200	39281.98	13.52	0	-655	39666	39432	39266	39032	38866	39550	39150	39	11700	500	29000	50	1	7843638	3086	5.61	0.53	12	0.01	7013.00	74468.00	49500	20230816	-20.51	38750	20240416	1.55	47900	-17.85	20240517	38750	1.55	20240416	49500	-20.51	20230816	38750	1.55	20240416	0.39	N	267980	500	39 억		1060772	N	N	97	N	00	N
113	20240812	090939	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39250	50	2	0.13	9648100	246	2.11	39200	39300	39150	50900	27450	39200	39219.92	13.52	0	-162	39666	39432	39266	39032	38866	39550	39150	39	11700	500	29000	50	1	7843638	3079	5.60	0.53	12	0.00	7013.00	74468.00	49500	20230816	-20.71	38750	20240416	1.29	47900	-18.06	20240517	38750	1.29	20240416	49500	-20.71	20230816	38750	1.29	20240416	0.39	N	267980	500	39 억		1060772	N	N	97	N	00	N
114	20240809	160935	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39200	-300	5	-0.76	456738750	11643	209.86	39100	39500	39100	51300	27650	39500	39228.67	13.60	0	-6965	40133	39816	39283	38966	38433	39975	39125	39	11800	500	29230	50	1	7843638	3075	5.59	0.53	12	0.15	7013.00	74468.00	49500	20230816	-20.81	38750	20240416	1.16	47900	-18.16	20240517	38750	1.16	20240416	49500	-20.81	20230816	38750	1.16	20240416	0.39	N	267980	500	39 억		1066787	N	N	97	N	00	N
115	20240809	150956	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39150	-350	5	-0.89	440873900	11238	202.56	39100	39500	39100	51300	27650	39500	39230.64	13.60	0	-6764	40133	39816	39283	38966	38433	39975	39125	39	11800	500	29230	50	1	7843638	3071	5.58	0.53	12	0.14	7013.00	74468.00	49500	20230816	-20.91	38750	20240416	1.03	47900	-18.27	20240517	38750	1.03	20240416	49500	-20.91	20230816	38750	1.03	20240416	0.39	N	267980	500	39 억		1066787	N	N	47	N	00	N
116	20240809	141001	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39200	-300	5	-0.76	373706350	9523	171.65	39100	39500	39100	51300	27650	39500	39242.50	13.60	0	-5984	40133	39816	39283	38966	38433	39975	39125	39	11800	500	29230	50	1	7843638	3075	5.59	0.53	12	0.12	7013.00	74468.00	49500	20230816	-20.81	38750	20240416	1.16	47900	-18.16	20240517	38750	1.16	20240416	49500	-20.81	20230816	38750	1.16	20240416	0.39	N	267980	500	39 억		1066787	N	N	47	N	00	N
117	20240809	130953	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39300	-200	5	-0.51	283031200	7211	129.97	39100	39500	39100	51300	27650	39500	39249.92	13.60	0	-4350	40133	39816	39283	38966	38433	39975	39125	39	11800	500	29230	50	1	7843638	3083	5.60	0.53	12	0.09	7013.00	74468.00	49500	20230816	-20.61	38750	20240416	1.42	47900	-17.95	20240517	38750	1.42	20240416	49500	-20.61	20230816	38750	1.42	20240416	0.39	N	267980	500	39 억		1066787	N	N	47	N	00	N
118	20240809	120952	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39200	-300	5	-0.76	245451700	6254	112.73	39100	39500	39100	51300	27650	39500	39247.15	13.60	0	-3987	40133	39816	39283	38966	38433	39975	39125	39	11800	500	29230	50	1	7843638	3075	5.59	0.53	12	0.08	7013.00	74468.00	49500	20230816	-20.81	38750	20240416	1.16	47900	-18.16	20240517	38750	1.16	20240416	49500	-20.81	20230816	38750	1.16	20240416	0.39	N	267980	500	39 억		1066787	N	N	47	N	00	N
119	20240809	110945	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39250	-250	5	-0.63	195462800	4979	89.74	39100	39500	39100	51300	27650	39500	39257.44	13.60	0	-3092	40133	39816	39283	38966	38433	39975	39125	39	11800	500	29230	50	1	7843638	3079	5.60	0.53	12	0.06	7013.00	74468.00	49500	20230816	-20.71	38750	20240416	1.29	47900	-18.06	20240517	38750	1.29	20240416	49500	-20.71	20230816	38750	1.29	20240416	0.39	N	267980	500	39 억		1066787	N	N	47	N	00	N
120	20240809	100953	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39350	-150	5	-0.38	94383850	2405	43.35	39100	39500	39100	51300	27650	39500	39244.84	13.60	0	-842	40133	39816	39283	38966	38433	39975	39125	39	11800	500	29230	50	1	7843638	3086	5.61	0.53	12	0.03	7013.00	74468.00	49500	20230816	-20.51	38750	20240416	1.55	47900	-17.85	20240517	38750	1.55	20240416	49500	-20.51	20230816	38750	1.55	20240416	0.39	N	267980	500	39 억		1066787	N	N	47	N	00	N
121	20240809	090948	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39400	-100	5	-0.25	23485150	598	10.78	39100	39450	39100	51300	27650	39500	39272.83	13.60	0	-210	40133	39816	39283	38966	38433	39975	39125	39	11800	500	29230	50	1	7843638	3090	5.62	0.53	12	0.01	7013.00	74468.00	49500	20230816	-20.40	38750	20240416	1.68	47900	-17.75	20240517	38750	1.68	20240416	49500	-20.40	20230816	38750	1.68	20240416	0.39	N	267980	500	39 억		1066787	N	N	47	N	00	N
122	20240808	160930	55	60.00	KSQ150	신저가	음식.담배	N	N	N	Y	60	N	39500	100	2	0.25	215991050	5531	80.38	39000	39600	38750	51200	27600	39400	39050.83	13.61	0	-1212	40166	39782	39516	39132	38866	39975	39325	39	11800	500	29150	50	1	7843638	3098	5.63	0.53	12	0.07	7013.00	74468.00	49500	20230816	-20.20	38750	20240808	1.94	47900	-17.54	20240517	38750	1.94	20240808	49500	-20.20	20230816	38750	1.94	20240808	0.40	N	267980	500	39 억		1067185	N	N	47	N	00	N
123	20240808	150945	55	60.00	KSQ150	신저가	음식.담배	N	N	N	Y	60	N	39250	-150	5	-0.38	209246150	5360	77.90	39000	39600	38750	51200	27600	39400	39038.46	13.61	0	-1282	40166	39782	39516	39132	38866	39975	39325	39	11800	500	29150	50	1	7843638	3079	5.60	0.53	12	0.07	7013.00	74468.00	49500	20230816	-20.71	38750	20240808	1.29	47900	-18.06	20240517	38750	1.29	20240808	49500	-20.71	20230816	38750	1.29	20240808	0.40	N	267980	500	39 억		1067185	N	N	225	N	00	N
124	20240808	140945	55	60.00	KSQ150	신저가	음식.담배	N	N	N	Y	60	N	39250	-150	5	-0.38	198491150	5086	73.91	39000	39600	38750	51200	27600	39400	39026.97	13.61	0	-1161	40166	39782	39516	39132	38866	39975	39325	39	11800	500	29150	50	1	7843638	3079	5.60	0.53	12	0.06	7013.00	74468.00	49500	20230816	-20.71	38750	20240808	1.29	47900	-18.06	20240517	38750	1.29	20240808	49500	-20.71	20230816	38750	1.29	20240808	0.40	N	267980	500	39 억		1067185	N	N	225	N	00	N
125	20240808	130944	55	60.00	KSQ150	신저가	음식.담배	N	N	N	Y	60	N	39250	-150	5	-0.38	189300200	4852	70.51	39000	39600	38750	51200	27600	39400	39014.88	13.61	0	-1122	40166	39782	39516	39132	38866	39975	39325	39	11800	500	29150	50	1	7843638	3079	5.60	0.53	12	0.06	7013.00	74468.00	49500	20230816	-20.71	38750	20240808	1.29	47900	-18.06	20240517	38750	1.29	20240808	49500	-20.71	20230816	38750	1.29	20240808	0.40	N	267980	500	39 억		1067185	N	N	225	N	00	N
126	20240808	120948	55	60.00	KSQ150	신저가	음식.담배	N	N	N	Y	60	N	39350	-50	5	-0.13	176604650	4529	65.82	39000	39600	38750	51200	27600	39400	38994.18	13.61	0	-1066	40166	39782	39516	39132	38866	39975	39325	39	11800	500	29150	50	1	7843638	3086	5.61	0.53	12	0.06	7013.00	74468.00	49500	20230816	-20.51	38750	20240808	1.55	47900	-17.85	20240517	38750	1.55	20240808	49500	-20.51	20230816	38750	1.55	20240808	0.40	N	267980	500	39 억		1067185	N	N	225	N	00	N
127	20240808	110942	55	60.00	KSQ150	신저가	음식.담배	N	N	N	Y	60	N	39100	-300	5	-0.76	158752550	4074	59.21	39000	39600	38750	51200	27600	39400	38967.24	13.61	0	-1085	40166	39782	39516	39132	38866	39975	39325	39	11800	500	29150	50	1	7843638	3067	5.58	0.53	12	0.05	7013.00	74468.00	49500	20230816	-21.01	38750	20240808	0.90	47900	-18.37	20240517	38750	0.90	20240808	49500	-21.01	20230816	38750	0.90	20240808	0.40	N	267980	500	39 억		1067185	N	N	225	N	00	N
128	20240808	100939	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39100	-300	5	-0.76	75218300	1928	28.02	39000	39600	38850	51200	27600	39400	39013.64	13.61	0	-1130	40166	39782	39516	39132	38866	39975	39325	39	11800	500	29150	50	1	7843638	3067	5.58	0.53	12	0.02	7013.00	74468.00	49500	20230816	-21.01	38750	20240416	0.90	47900	-18.37	20240517	38750	0.90	20240416	49500	-21.01	20230816	38750	0.90	20240416	0.40	N	267980	500	39 억		1067185	N	N	225	N	00	N
129	20240808	090934	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38950	-450	5	-1.14	43491850	1115	16.20	39000	39600	38850	51200	27600	39400	39006.14	13.61	0	-650	40166	39782	39516	39132	38866	39975	39325	39	11800	500	29150	50	1	7843638	3055	5.55	0.52	12	0.01	7013.00	74468.00	49500	20230816	-21.31	38750	20240416	0.52	47900	-18.68	20240517	38750	0.52	20240416	49500	-21.31	20230816	38750	0.52	20240416	0.40	N	267980	500	39 억		1067185	N	N	225	N	00	N
130	20240807	160920	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39400	-200	5	-0.51	264963650	6700	30.22	39250	39900	39250	51400	27750	39600	39547.96	13.63	0	-3266	41866	40732	40066	38932	38266	40400	38600	39	11800	500	29300	50	1	7843638	3090	5.62	0.53	12	0.09	7013.00	74468.00	49500	20230816	-20.40	38750	20240416	1.68	47900	-17.75	20240517	38750	1.68	20240416	49500	-20.40	20230816	38750	1.68	20240416	0.40	N	267980	500	39 억		1068957	N	N	225	N	00	N
131	20240807	150932	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39550	-50	5	-0.13	185601000	4688	21.14	39250	39900	39250	51400	27750	39600	39590.66	13.63	0	-2099	41866	40732	40066	38932	38266	40400	38600	39	11800	500	29300	50	1	7843638	3102	5.64	0.53	12	0.06	7013.00	74468.00	49500	20230816	-20.10	38750	20240416	2.06	47900	-17.43	20240517	38750	2.06	20240416	49500	-20.10	20230816	38750	2.06	20240416	0.40	N	267980	500	39 억		1068957	N	N	16	N	00	N
132	20240807	140938	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39600	0	3	0.00	167111400	4221	19.04	39250	39900	39250	51400	27750	39600	39590.48	13.63	0	-1708	41866	40732	40066	38932	38266	40400	38600	39	11800	500	29300	50	1	7843638	3106	5.65	0.53	12	0.05	7013.00	74468.00	49500	20230816	-20.00	38750	20240416	2.19	47900	-17.33	20240517	38750	2.19	20240416	49500	-20.00	20230816	38750	2.19	20240416	0.40	N	267980	500	39 억		1068957	N	N	16	N	00	N
133	20240807	130932	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39750	150	2	0.38	125860000	3180	14.34	39250	39900	39250	51400	27750	39600	39578.62	13.63	0	-966	41866	40732	40066	38932	38266	40400	38600	39	11800	500	29300	50	1	7843638	3118	5.67	0.53	12	0.04	7013.00	74468.00	49500	20230816	-19.70	38750	20240416	2.58	47900	-17.01	20240517	38750	2.58	20240416	49500	-19.70	20230816	38750	2.58	20240416	0.40	N	267980	500	39 억		1068957	N	N	16	N	00	N
134	20240807	120934	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39800	200	2	0.51	115927900	2930	13.21	39250	39900	39250	51400	27750	39600	39565.84	13.63	0	-890	41866	40732	40066	38932	38266	40400	38600	39	11800	500	29300	50	1	7843638	3122	5.68	0.53	12	0.04	7013.00	74468.00	49500	20230816	-19.60	38750	20240416	2.71	47900	-16.91	20240517	38750	2.71	20240416	49500	-19.60	20230816	38750	2.71	20240416	0.40	N	267980	500	39 억		1068957	N	N	16	N	00	N
135	20240807	110933	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39900	300	2	0.76	96687400	2446	11.03	39250	39900	39250	51400	27750	39600	39528.78	13.63	0	-569	41866	40732	40066	38932	38266	40400	38600	39	11800	500	29300	50	1	7843638	3130	5.69	0.54	12	0.03	7013.00	74468.00	49500	20230816	-19.39	38750	20240416	2.97	47900	-16.70	20240517	38750	2.97	20240416	49500	-19.39	20230816	38750	2.97	20240416	0.40	N	267980	500	39 억		1068957	N	N	16	N	00	N
136	20240807	100926	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39600	0	3	0.00	80996000	2051	9.25	39250	39750	39250	51400	27750	39600	39490.98	13.63	0	-547	41866	40732	40066	38932	38266	40400	38600	39	11800	500	29300	50	1	7843638	3106	5.65	0.53	12	0.03	7013.00	74468.00	49500	20230816	-20.00	38750	20240416	2.19	47900	-17.33	20240517	38750	2.19	20240416	49500	-20.00	20230816	38750	2.19	20240416	0.40	N	267980	500	39 억		1068957	N	N	16	N	00	N
137	20240807	090955	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39450	-150	5	-0.38	24695000	628	2.83	39250	39600	39250	51400	27750	39600	39323.25	13.63	0	-358	41866	40732	40066	38932	38266	40400	38600	39	11800	500	29300	50	1	7843638	3094	5.63	0.53	12	0.01	7013.00	74468.00	49500	20230816	-20.30	38750	20240416	1.81	47900	-17.64	20240517	38750	1.81	20240416	49500	-20.30	20230816	38750	1.81	20240416	0.40	N	267980	500	39 억		1068957	N	N	16	N	00	N
138	20240806	160916	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39600	450	2	1.15	885373650	22085	81.50	40850	41200	39400	50800	27450	39150	40089.48	13.59	0	6211	42383	40766	39883	38266	37383	40325	37825	39	11650	500	28970	50	1	7843638	3106	5.65	0.53	12	0.28	7013.00	74468.00	49500	20230816	-20.00	38750	20240416	2.19	47900	-17.33	20240517	38750	2.19	20240416	49500	-20.00	20230816	38750	2.19	20240416	0.40	N	267980	500	39 억		1065567	N	N	16	N	00	N
139	20240806	150929	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39750	600	2	1.53	872294900	21755	80.29	40850	41200	39400	50800	27450	39150	40096.30	13.59	0	6427	42383	40766	39883	38266	37383	40325	37825	39	11650	500	28970	50	1	7843638	3118	5.67	0.53	12	0.28	7013.00	74468.00	49500	20230816	-19.70	38750	20240416	2.58	47900	-17.01	20240517	38750	2.58	20240416	49500	-19.70	20230816	38750	2.58	20240416	0.40	N	267980	500	39 억		1065567	N	N	58	N	00	N
140	20240806	140924	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39400	250	2	0.64	659806750	16396	60.51	40850	41200	39400	50800	27450	39150	40241.93	13.59	0	3932	42383	40766	39883	38266	37383	40325	37825	39	11650	500	28970	50	1	7843638	3090	5.62	0.53	12	0.21	7013.00	74468.00	49500	20230816	-20.40	38750	20240416	1.68	47900	-17.75	20240517	38750	1.68	20240416	49500	-20.40	20230816	38750	1.68	20240416	0.40	N	267980	500	39 억		1065567	N	N	58	N	00	N
141	20240806	130929	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40400	1250	2	3.19	573386100	14225	52.50	40850	41200	39500	50800	27450	39150	40308.34	13.59	0	3687	42383	40766	39883	38266	37383	40325	37825	39	11650	500	28970	50	1	7843638	3169	5.76	0.54	12	0.18	7013.00	74468.00	49500	20230816	-18.38	38750	20240416	4.26	47900	-15.66	20240517	38750	4.26	20240416	49500	-18.38	20230816	38750	4.26	20240416	0.40	N	267980	500	39 억		1065567	N	N	58	N	00	N
142	20240806	120930	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40250	1100	2	2.81	490938000	12181	44.95	40850	41200	39500	50800	27450	39150	40303.59	13.59	0	3238	42383	40766	39883	38266	37383	40325	37825	39	11650	500	28970	50	1	7843638	3157	5.74	0.54	12	0.16	7013.00	74468.00	49500	20230816	-18.69	38750	20240416	3.87	47900	-15.97	20240517	38750	3.87	20240416	49500	-18.69	20230816	38750	3.87	20240416	0.40	N	267980	500	39 억		1065567	N	N	58	N	00	N
143	20240806	110917	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40050	900	2	2.30	341815200	8469	31.25	40850	41200	39500	50800	27450	39150	40360.75	13.59	0	1330	42383	40766	39883	38266	37383	40325	37825	39	11650	500	28970	50	1	7843638	3141	5.71	0.54	12	0.11	7013.00	74468.00	49500	20230816	-19.09	38750	20240416	3.35	47900	-16.39	20240517	38750	3.35	20240416	49500	-19.09	20230816	38750	3.35	20240416	0.40	N	267980	500	39 억		1065567	N	N	58	N	00	N
144	20240806	100917	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41100	1950	2	4.98	215805750	5345	19.73	40850	41200	39500	50800	27450	39150	40375.26	13.59	0	1643	42383	40766	39883	38266	37383	40325	37825	39	11650	500	28970	50	1	7843638	3224	5.86	0.55	12	0.07	7013.00	74468.00	49500	20230816	-16.97	38750	20240416	6.06	47900	-14.20	20240517	38750	6.06	20240416	49500	-16.97	20230816	38750	6.06	20240416	0.40	N	267980	500	39 억		1065567	N	N	58	N	00	N
145	20240806	090924	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39750	600	2	1.53	86872850	2154	7.95	40850	40900	39500	50800	27450	39150	40330.94	13.59	0	402	42383	40766	39883	38266	37383	40325	37825	39	11650	500	28970	50	1	7843638	3118	5.67	0.53	12	0.03	7013.00	74468.00	49500	20230816	-19.70	38750	20240416	2.58	47900	-17.01	20240517	38750	2.58	20240416	49500	-19.70	20230816	38750	2.58	20240416	0.40	N	267980	500	39 억		1065567	N	N	58	N	00	N
146	20240805	160905	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39150	-1650	5	-4.04	1078615000	27095	278.81	40800	41500	39000	53000	28600	40800	39809.83	13.56	0	6621	43000	41900	41250	40150	39500	41575	39825	39	12200	500	30190	50	1	7843638	3071	5.58	0.53	12	0.35	7013.00	74468.00	49500	20230816	-20.91	38750	20240416	1.03	47900	-18.27	20240517	38750	1.03	20240416	49500	-20.91	20230816	38750	1.03	20240416	0.40	N	267980	500	39 억		1063738	N	N	58	N	00	N
147	20240805	150921	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39100	-1700	5	-4.17	1024857600	25723	264.69	40800	41500	39000	53000	28600	40800	39842.07	13.56	0	6882	43000	41900	41250	40150	39500	41575	39825	39	12200	500	30190	50	1	7843638	3067	5.58	0.53	12	0.33	7013.00	74468.00	49500	20230816	-21.01	38750	20240416	0.90	47900	-18.37	20240517	38750	0.90	20240416	49500	-21.01	20230816	38750	0.90	20240416	0.40	N	267980	500	39 억		1063738	N	N	3	N	00	N
148	20240805	140921	58	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39600	-1200	5	-2.94	761584750	19034	195.86	40800	41500	39200	53000	28600	40800	40011.81	13.56	0	4832	43000	41900	41250	40150	39500	41575	39825	39	12200	500	30190	50	1	7843638	3106	5.65	0.53	12	0.24	7013.00	74468.00	49500	20230816	-20.00	38750	20240416	2.19	47900	-17.33	20240517	38750	2.19	20240416	49500	-20.00	20230816	38750	2.19	20240416	0.40	N	267980	500	39 억		1063738	N	N	3	N	00	N
149	20240805	130920	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39800	-1000	5	-2.45	582997400	14515	149.36	40800	41500	39450	53000	28600	40800	40165.17	13.56	0	3667	43000	41900	41250	40150	39500	41575	39825	39	12200	500	30190	50	1	7843638	3122	5.68	0.53	12	0.19	7013.00	74468.00	49500	20230816	-19.60	38750	20240416	2.71	47900	-16.91	20240517	38750	2.71	20240416	49500	-19.60	20230816	38750	2.71	20240416	0.40	N	267980	500	39 억		1063738	N	N	3	N	00	N
150	20240805	120915	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40000	-800	5	-1.96	448146150	11125	114.48	40800	41500	39900	53000	28600	40800	40282.80	13.56	0	3481	43000	41900	41250	40150	39500	41575	39825	39	12200	500	30190	50	1	7843638	3137	5.70	0.54	12	0.14	7013.00	74468.00	49500	20230816	-19.19	38750	20240416	3.23	47900	-16.49	20240517	38750	3.23	20240416	49500	-19.19	20230816	38750	3.23	20240416	0.40	N	267980	500	39 억		1063738	N	N	3	N	00	N
151	20240805	110914	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40050	-750	5	-1.84	326998600	8099	83.34	40800	41500	39950	53000	28600	40800	40375.18	13.56	0	1791	43000	41900	41250	40150	39500	41575	39825	39	12200	500	30190	50	1	7843638	3141	5.71	0.54	12	0.10	7013.00	74468.00	49500	20230816	-19.09	38750	20240416	3.35	47900	-16.39	20240517	38750	3.35	20240416	49500	-19.09	20230816	38750	3.35	20240416	0.40	N	267980	500	39 억		1063738	N	N	3	N	00	N
152	20240805	100911	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40200	-600	5	-1.47	203989600	5040	51.86	40800	41500	40000	53000	28600	40800	40474.13	13.56	0	1051	43000	41900	41250	40150	39500	41575	39825	39	12200	500	30190	50	1	7843638	3153	5.73	0.54	12	0.06	7013.00	74468.00	49500	20230816	-18.79	38750	20240416	3.74	47900	-16.08	20240517	38750	3.74	20240416	49500	-18.79	20230816	38750	3.74	20240416	0.40	N	267980	500	39 억		1063738	N	N	3	N	00	N
153	20240805	090906	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40900	100	2	0.25	34794450	853	8.78	40800	41500	40500	53000	28600	40800	40790.68	13.56	0	12	43000	41900	41250	40150	39500	41575	39825	39	12200	500	30190	50	1	7843638	3208	5.83	0.55	12	0.01	7013.00	74468.00	49500	20230816	-17.37	38750	20240416	5.55	47900	-14.61	20240517	38750	5.55	20240416	49500	-17.37	20230816	38750	5.55	20240416	0.40	N	267980	500	39 억		1063738	N	N	3	N	00	N
154	20240802	160859	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40800	-1300	5	-3.09	403471400	9715	269.41	42150	42350	40600	54700	29500	42100	41541.88	13.55	0	2441	42733	42416	42133	41816	41533	42275	41675	39	12600	500	31150	50	1	7843638	3200	5.82	0.55	12	0.12	7013.00	74468.00	49500	20230816	-17.58	38750	20240416	5.29	47900	-14.82	20240517	38750	5.29	20240416	49500	-17.58	20230816	38750	5.29	20240416	0.40	N	267980	500	39 억		1062855	N	N	3	N	00	N
155	20240802	150859	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41300	-800	5	-1.90	361193850	8682	240.77	42150	42350	40600	54700	29500	42100	41602.49	13.55	0	2206	42733	42416	42133	41816	41533	42275	41675	39	12600	500	31150	50	1	7843638	3239	5.89	0.55	12	0.11	7013.00	74468.00	49500	20230816	-16.57	38750	20240416	6.58	47900	-13.78	20240517	38750	6.58	20240416	49500	-16.57	20230816	38750	6.58	20240416	0.40	N	267980	500	39 억		1062855	N	N	7	N	00	N
156	20240802	140902	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41650	-450	5	-1.07	234632700	5614	155.68	42150	42350	41500	54700	29500	42100	41794.10	13.55	0	1186	42733	42416	42133	41816	41533	42275	41675	39	12600	500	31150	50	1	7843638	3267	5.94	0.56	12	0.07	7013.00	74468.00	49500	20230816	-15.86	38750	20240416	7.48	47900	-13.05	20240517	38750	7.48	20240416	49500	-15.86	20230816	38750	7.48	20240416	0.40	N	267980	500	39 억		1062855	N	N	7	N	00	N
157	20240802	130859	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41950	-150	5	-0.36	141063000	3368	93.40	42150	42350	41550	54700	29500	42100	41883.18	13.55	0	394	42733	42416	42133	41816	41533	42275	41675	39	12600	500	31150	50	1	7843638	3290	5.98	0.56	12	0.04	7013.00	74468.00	49500	20230816	-15.25	38750	20240416	8.26	47900	-12.42	20240517	38750	8.26	20240416	49500	-15.25	20230816	38750	8.26	20240416	0.40	N	267980	500	39 억		1062855	N	N	7	N	00	N
158	20240802	120859	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41950	-150	5	-0.36	124619200	2976	82.53	42150	42350	41550	54700	29500	42100	41874.58	13.55	0	294	42733	42416	42133	41816	41533	42275	41675	39	12600	500	31150	50	1	7843638	3290	5.98	0.56	12	0.04	7013.00	74468.00	49500	20230816	-15.25	38750	20240416	8.26	47900	-12.42	20240517	38750	8.26	20240416	49500	-15.25	20230816	38750	8.26	20240416	0.40	N	267980	500	39 억		1062855	N	N	7	N	00	N
159	20240802	110859	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41950	-150	5	-0.36	99944250	2389	66.25	42150	42350	41550	54700	29500	42100	41834.96	13.55	0	348	42733	42416	42133	41816	41533	42275	41675	39	12600	500	31150	50	1	7843638	3290	5.98	0.56	12	0.03	7013.00	74468.00	49500	20230816	-15.25	38750	20240416	8.26	47900	-12.42	20240517	38750	8.26	20240416	49500	-15.25	20230816	38750	8.26	20240416	0.40	N	267980	500	39 억		1062855	N	N	7	N	00	N
160	20240802	100855	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41850	-250	5	-0.59	84821550	2028	56.24	42150	42350	41550	54700	29500	42100	41824.95	13.55	0	233	42733	42416	42133	41816	41533	42275	41675	39	12600	500	31150	50	1	7843638	3283	5.97	0.56	12	0.03	7013.00	74468.00	49500	20230816	-15.45	38750	20240416	8.00	47900	-12.63	20240517	38750	8.00	20240416	49500	-15.45	20230816	38750	8.00	20240416	0.40	N	267980	500	39 억		1062855	N	N	7	N	00	N
161	20240802	090902	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41950	-150	5	-0.36	13909000	330	9.15	42150	42350	41900	54700	29500	42100	42148.78	13.55	0	86	42733	42416	42133	41816	41533	42275	41675	39	12600	500	31150	50	1	7843638	3290	5.98	0.56	12	0.00	7013.00	74468.00	49500	20230816	-15.25	38750	20240416	8.26	47900	-12.42	20240517	38750	8.26	20240416	49500	-15.25	20230816	38750	8.26	20240416	0.40	N	267980	500	39 억		1062855	N	N	7	N	00	N
162	20240801	160855	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	42100	-350	5	-0.82	151027300	3589	53.67	42350	42450	41850	55100	29750	42450	42080.57	13.56	0	-370	43050	42750	42150	41850	41250	42900	42000	39	12650	500	31410	50	1	7843638	3302	6.00	0.57	12	0.05	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		1063372	N	N	7	N	00	N
163	20240801	150916	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	42000	-450	5	-1.06	140631750	3342	49.98	42350	42450	41850	55100	29750	42450	42080.12	13.56	0	-296	43050	42750	42150	41850	41250	42900	42000	39	12650	500	31410	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	38750	8.39	20240416	0.39	N	267980	500	39 억		1063372	N	N	30	N	00	N
164	20240801	140907	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	42050	-400	5	-0.94	120928450	2873	42.96	42350	42450	41850	55100	29750	42450	42091.35	13.56	0	-239	43050	42750	42150	41850	41250	42900	42000	39	12650	500	31410	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		1063372	N	N	30	N	00	N
165	20240801	130859	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	42100	-350	5	-0.82	108309650	2573	38.48	42350	42450	41850	55100	29750	42450	42094.69	13.56	0	-234	43050	42750	42150	41850	41250	42900	42000	39	12650	500	31410	50	1	7843638	3302	6.00	0.57	12	0.03	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		1063372	N	N	30	N	00	N
166	20240801	120903	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	42100	-350	5	-0.82	96433700	2291	34.26	42350	42450	41850	55100	29750	42450	42092.41	13.56	0	-275	43050	42750	42150	41850	41250	42900	42000	39	12650	500	31410	50	1	7843638	3302	6.00	0.57	12	0.03	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		1063372	N	N	30	N	00	N
167	20240801	110904	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	42100	-350	5	-0.82	85993800	2043	30.55	42350	42450	41850	55100	29750	42450	42091.92	13.56	0	-257	43050	42750	42150	41850	41250	42900	42000	39	12650	500	31410	50	1	7843638	3302	6.00	0.57	12	0.03	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		1063372	N	N	30	N	00	N
168	20240801	100859	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41950	-500	5	-1.18	70623450	1677	25.08	42350	42450	41850	55100	29750	42450	42112.97	13.56	0	-445	43050	42750	42150	41850	41250	42900	42000	39	12650	500	31410	50	1	7843638	3290	5.98	0.56	12	0.02	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	0.39	N	267980	500	39 억		1063372	N	N	30	N	00	N
169	20240801	090850	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	42450	0	3	0.00	6938600	164	2.45	42350	42450	42200	55100	29750	42450	42308.54	13.56	0	-67	43050	42750	42150	41850	41250	42900	42000	39	12650	500	31410	50	1	7843638	3330	6.05	0.57	12	0.00	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		1063372	N	N	30	N	00	N