KissMeData/267980/price/prices-20241101.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	20241129	161152	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37750	-150	5	-0.40	186744800	4968	185.65	37900	38100	37400	49250	26550	37900	37589.50	12.66	0	-177	38233	38066	37933	37766	37633	38000	37700	39	11350	500	28800	50	1	7843638	2961	5.38	0.51	12	0.06	7013.00	74468.00	47900	20240517	-21.19	36000	20241113	4.86	47900	-21.19	20240517	36000	4.86	20241113	47900	-21.19	20240517	36000	4.86	20241113	0.19	N	267980	500	39 억		992869	N	N	16	N	00	N
3	20241129	151208	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37500	-400	5	-1.06	170533600	4538	169.58	37900	38100	37400	49250	26550	37900	37579.02	12.66	0	-169	38233	38066	37933	37766	37633	38000	37700	39	11350	500	28800	50	1	7843638	2941	5.35	0.50	12	0.06	7013.00	74468.00	47900	20240517	-21.71	36000	20241113	4.17	47900	-21.71	20240517	36000	4.17	20241113	47900	-21.71	20240517	36000	4.17	20241113	0.19	N	267980	500	39 억		992869	N	N	16	N	00	N
4	20241129	141210	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37550	-350	5	-0.92	141458000	3763	140.62	37900	38100	37400	49250	26550	37900	37591.82	12.66	0	-107	38233	38066	37933	37766	37633	38000	37700	39	11350	500	28800	50	1	7843638	2945	5.35	0.50	12	0.05	7013.00	74468.00	47900	20240517	-21.61	36000	20241113	4.31	47900	-21.61	20240517	36000	4.31	20241113	47900	-21.61	20240517	36000	4.31	20241113	0.19	N	267980	500	39 억		992869	N	N	16	N	00	N
5	20241129	131204	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37450	-450	5	-1.19	127597900	3393	126.79	37900	38100	37450	49250	26550	37900	37606.22	12.66	0	-121	38233	38066	37933	37766	37633	38000	37700	39	11350	500	28800	50	1	7843638	2937	5.34	0.50	12	0.04	7013.00	74468.00	47900	20240517	-21.82	36000	20241113	4.03	47900	-21.82	20240517	36000	4.03	20241113	47900	-21.82	20240517	36000	4.03	20241113	0.19	N	267980	500	39 억		992869	N	N	16	N	00	N
6	20241129	121208	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37500	-400	5	-1.06	119199650	3169	118.42	37900	38100	37450	49250	26550	37900	37614.28	12.66	0	-157	38233	38066	37933	37766	37633	38000	37700	39	11350	500	28800	50	1	7843638	2941	5.35	0.50	12	0.04	7013.00	74468.00	47900	20240517	-21.71	36000	20241113	4.17	47900	-21.71	20240517	36000	4.17	20241113	47900	-21.71	20240517	36000	4.17	20241113	0.19	N	267980	500	39 억		992869	N	N	16	N	00	N
7	20241129	111209	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37550	-350	5	-0.92	110607100	2940	109.87	37900	38100	37450	49250	26550	37900	37621.46	12.66	0	-195	38233	38066	37933	37766	37633	38000	37700	39	11350	500	28800	50	1	7843638	2945	5.35	0.50	12	0.04	7013.00	74468.00	47900	20240517	-21.61	36000	20241113	4.31	47900	-21.61	20240517	36000	4.31	20241113	47900	-21.61	20240517	36000	4.31	20241113	0.19	N	267980	500	39 억		992869	N	N	16	N	00	N
8	20241129	101201	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37500	-400	5	-1.06	83406800	2216	82.81	37900	38100	37450	49250	26550	37900	37638.45	12.66	0	-523	38233	38066	37933	37766	37633	38000	37700	39	11350	500	28800	50	1	7843638	2941	5.35	0.50	12	0.03	7013.00	74468.00	47900	20240517	-21.71	36000	20241113	4.17	47900	-21.71	20240517	36000	4.17	20241113	47900	-21.71	20240517	36000	4.17	20241113	0.19	N	267980	500	39 억		992869	N	N	16	N	00	N
9	20241129	091207	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37750	-150	5	-0.40	17820100	471	17.60	37900	38100	37700	49250	26550	37900	37834.61	12.66	0	-152	38233	38066	37933	37766	37633	38000	37700	39	11350	500	28800	50	1	7843638	2961	5.38	0.51	12	0.01	7013.00	74468.00	47900	20240517	-21.19	36000	20241113	4.86	47900	-21.19	20240517	36000	4.86	20241113	47900	-21.19	20240517	36000	4.86	20241113	0.19	N	267980	500	39 억		992869	N	N	16	N	00	N
10	20241128	161150	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37900	-150	5	-0.39	101379950	2673	62.38	38100	38100	37800	49450	26650	38050	37927.40	12.65	0	720	38316	38182	37916	37782	37516	38250	37850	39	11400	500	28910	50	1	7843638	2973	5.40	0.51	12	0.03	7013.00	74468.00	47900	20240517	-20.88	36000	20241113	5.28	47900	-20.88	20240517	36000	5.28	20241113	47900	-20.88	20240517	36000	5.28	20241113	0.19	N	267980	500	39 억		992234	N	N	16	N	00	N
11	20241128	151212	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38000	-50	5	-0.13	95458650	2517	58.74	38100	38100	37800	49450	26650	38050	37925.57	12.65	0	811	38316	38182	37916	37782	37516	38250	37850	39	11400	500	28910	50	1	7843638	2981	5.42	0.51	12	0.03	7013.00	74468.00	47900	20240517	-20.67	36000	20241113	5.56	47900	-20.67	20240517	36000	5.56	20241113	47900	-20.67	20240517	36000	5.56	20241113	0.19	N	267980	500	39 억		992234	N	N	1	N	00	N
12	20241128	141209	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37950	-100	5	-0.26	80100850	2113	49.31	38100	38100	37800	49450	26650	38050	37908.59	12.65	0	782	38316	38182	37916	37782	37516	38250	37850	39	11400	500	28910	50	1	7843638	2977	5.41	0.51	12	0.03	7013.00	74468.00	47900	20240517	-20.77	36000	20241113	5.42	47900	-20.77	20240517	36000	5.42	20241113	47900	-20.77	20240517	36000	5.42	20241113	0.19	N	267980	500	39 억		992234	N	N	1	N	00	N
13	20241128	131208	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37900	-150	5	-0.39	46593650	1228	28.66	38100	38100	37800	49450	26650	38050	37942.71	12.65	0	256	38316	38182	37916	37782	37516	38250	37850	39	11400	500	28910	50	1	7843638	2973	5.40	0.51	12	0.02	7013.00	74468.00	47900	20240517	-20.88	36000	20241113	5.28	47900	-20.88	20240517	36000	5.28	20241113	47900	-20.88	20240517	36000	5.28	20241113	0.19	N	267980	500	39 억		992234	N	N	1	N	00	N
14	20241128	121207	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37950	-100	5	-0.26	42608450	1123	26.21	38100	38100	37800	49450	26650	38050	37941.63	12.65	0	218	38316	38182	37916	37782	37516	38250	37850	39	11400	500	28910	50	1	7843638	2977	5.41	0.51	12	0.01	7013.00	74468.00	47900	20240517	-20.77	36000	20241113	5.42	47900	-20.77	20240517	36000	5.42	20241113	47900	-20.77	20240517	36000	5.42	20241113	0.19	N	267980	500	39 억		992234	N	N	1	N	00	N
15	20241128	111211	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38050	0	3	0.00	31112850	820	19.14	38100	38100	37800	49450	26650	38050	37942.50	12.65	0	36	38316	38182	37916	37782	37516	38250	37850	39	11400	500	28910	50	1	7843638	2985	5.43	0.51	12	0.01	7013.00	74468.00	47900	20240517	-20.56	36000	20241113	5.69	47900	-20.56	20240517	36000	5.69	20241113	47900	-20.56	20240517	36000	5.69	20241113	0.19	N	267980	500	39 억		992234	N	N	1	N	00	N
16	20241128	101209	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37950	-100	5	-0.26	18708100	493	11.51	38100	38100	37800	49450	26650	38050	37947.46	12.65	0	16	38316	38182	37916	37782	37516	38250	37850	39	11400	500	28910	50	1	7843638	2977	5.41	0.51	12	0.01	7013.00	74468.00	47900	20240517	-20.77	36000	20241113	5.42	47900	-20.77	20240517	36000	5.42	20241113	47900	-20.77	20240517	36000	5.42	20241113	0.19	N	267980	500	39 억		992234	N	N	1	N	00	N
17	20241128	091206	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38050	0	3	0.00	5172700	136	3.17	38100	38100	37800	49450	26650	38050	38034.56	12.65	0	45	38316	38182	37916	37782	37516	38250	37850	39	11400	500	28910	50	1	7843638	2985	5.43	0.51	12	0.00	7013.00	74468.00	47900	20240517	-20.56	36000	20241113	5.69	47900	-20.56	20240517	36000	5.69	20241113	47900	-20.56	20240517	36000	5.69	20241113	0.19	N	267980	500	39 억		992234	N	N	1	N	00	N
18	20241127	161136	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38050	250	2	0.66	162268450	4283	125.75	37800	38050	37650	49100	26500	37800	37886.60	12.64	0	1557	38400	38100	37950	37650	37500	38025	37575	39	11300	500	28720	50	1	7843638	2985	5.43	0.51	12	0.05	7013.00	74468.00	47900	20240517	-20.56	36000	20241113	5.69	47900	-20.56	20240517	36000	5.69	20241113	47900	-20.56	20240517	36000	5.69	20241113	0.19	N	267980	500	39 억		991422	N	N	1	N	00	N
19	20241127	151200	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37900	100	2	0.26	147932800	3906	114.68	37800	38050	37650	49100	26500	37800	37873.22	12.64	0	1382	38400	38100	37950	37650	37500	38025	37575	39	11300	500	28720	50	1	7843638	2973	5.40	0.51	12	0.05	7013.00	74468.00	47900	20240517	-20.88	36000	20241113	5.28	47900	-20.88	20240517	36000	5.28	20241113	47900	-20.88	20240517	36000	5.28	20241113	0.19	N	267980	500	39 억		991422	N	N	1	N	00	N
20	20241127	141155	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37850	50	2	0.13	126306500	3335	97.92	37800	38050	37650	49100	26500	37800	37873.01	12.64	0	1129	38400	38100	37950	37650	37500	38025	37575	39	11300	500	28720	50	1	7843638	2969	5.40	0.51	12	0.04	7013.00	74468.00	47900	20240517	-20.98	36000	20241113	5.14	47900	-20.98	20240517	36000	5.14	20241113	47900	-20.98	20240517	36000	5.14	20241113	0.19	N	267980	500	39 억		991422	N	N	1	N	00	N
21	20241127	131150	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37900	100	2	0.26	96399100	2545	74.72	37800	38050	37650	49100	26500	37800	37877.84	12.64	0	849	38400	38100	37950	37650	37500	38025	37575	39	11300	500	28720	50	1	7843638	2973	5.40	0.51	12	0.03	7013.00	74468.00	47900	20240517	-20.88	36000	20241113	5.28	47900	-20.88	20240517	36000	5.28	20241113	47900	-20.88	20240517	36000	5.28	20241113	0.19	N	267980	500	39 억		991422	N	N	1	N	00	N
22	20241127	121203	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37900	100	2	0.26	80363200	2122	62.30	37800	38050	37650	49100	26500	37800	37871.44	12.64	0	630	38400	38100	37950	37650	37500	38025	37575	39	11300	500	28720	50	1	7843638	2973	5.40	0.51	12	0.03	7013.00	74468.00	47900	20240517	-20.88	36000	20241113	5.28	47900	-20.88	20240517	36000	5.28	20241113	47900	-20.88	20240517	36000	5.28	20241113	0.19	N	267980	500	39 억		991422	N	N	1	N	00	N
23	20241127	111158	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37900	100	2	0.26	52495050	1386	40.69	37800	38050	37650	49100	26500	37800	37875.22	12.64	0	515	38400	38100	37950	37650	37500	38025	37575	39	11300	500	28720	50	1	7843638	2973	5.40	0.51	12	0.02	7013.00	74468.00	47900	20240517	-20.88	36000	20241113	5.28	47900	-20.88	20240517	36000	5.28	20241113	47900	-20.88	20240517	36000	5.28	20241113	0.19	N	267980	500	39 억		991422	N	N	1	N	00	N
24	20241127	101158	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38050	250	2	0.66	23166050	613	18.00	37800	38050	37650	49100	26500	37800	37791.27	12.64	0	315	38400	38100	37950	37650	37500	38025	37575	39	11300	500	28720	50	1	7843638	2985	5.43	0.51	12	0.01	7013.00	74468.00	47900	20240517	-20.56	36000	20241113	5.69	47900	-20.56	20240517	36000	5.69	20241113	47900	-20.56	20240517	36000	5.69	20241113	0.19	N	267980	500	39 억		991422	N	N	1	N	00	N
25	20241127	091157	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37700	-100	5	-0.26	4754450	126	3.70	37800	37800	37650	49100	26500	37800	37733.73	12.64	0	61	38400	38100	37950	37650	37500	38025	37575	39	11300	500	28720	50	1	7843638	2957	5.38	0.51	12	0.00	7013.00	74468.00	47900	20240517	-21.29	36000	20241113	4.72	47900	-21.29	20240517	36000	4.72	20241113	47900	-21.29	20240517	36000	4.72	20241113	0.19	N	267980	500	39 억		991422	N	N	1	N	00	N
26	20241126	161139	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37800	-250	5	-0.66	127994850	3374	71.21	38050	38250	37800	49450	26650	38050	37935.64	12.64	0	167	38416	38232	37966	37782	37516	38325	37875	39	11400	500	28910	50	1	7843638	2965	5.39	0.51	12	0.04	7013.00	74468.00	47900	20240517	-21.09	36000	20241113	5.00	47900	-21.09	20240517	36000	5.00	20241113	47900	-21.09	20240517	36000	5.00	20241113	0.19	N	267980	500	39 억		991255	N	N	1	N	00	N
27	20241126	151151	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37900	-150	5	-0.39	96717500	2547	53.76	38050	38250	37850	49450	26650	38050	37973.11	12.64	0	202	38416	38232	37966	37782	37516	38325	37875	39	11400	500	28910	50	1	7843638	2973	5.40	0.51	12	0.03	7013.00	74468.00	47900	20240517	-20.88	36000	20241113	5.28	47900	-20.88	20240517	36000	5.28	20241113	47900	-20.88	20240517	36000	5.28	20241113	0.19	N	267980	500	39 억		991255	N	N	16	N	00	N
28	20241126	141152	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37850	-200	5	-0.53	80974150	2132	45.00	38050	38250	37850	49450	26650	38050	37980.37	12.64	0	19	38416	38232	37966	37782	37516	38325	37875	39	11400	500	28910	50	1	7843638	2969	5.40	0.51	12	0.03	7013.00	74468.00	47900	20240517	-20.98	36000	20241113	5.14	47900	-20.98	20240517	36000	5.14	20241113	47900	-20.98	20240517	36000	5.14	20241113	0.19	N	267980	500	39 억		991255	N	N	16	N	00	N
29	20241126	131147	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38000	-50	5	-0.13	69020300	1817	38.35	38050	38250	37850	49450	26650	38050	37985.86	12.64	0	-70	38416	38232	37966	37782	37516	38325	37875	39	11400	500	28910	50	1	7843638	2981	5.42	0.51	12	0.02	7013.00	74468.00	47900	20240517	-20.67	36000	20241113	5.56	47900	-20.67	20240517	36000	5.56	20241113	47900	-20.67	20240517	36000	5.56	20241113	0.19	N	267980	500	39 억		991255	N	N	16	N	00	N
30	20241126	121154	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37950	-100	5	-0.26	56832800	1496	31.57	38050	38250	37850	49450	26650	38050	37989.84	12.64	0	-196	38416	38232	37966	37782	37516	38325	37875	39	11400	500	28910	50	1	7843638	2977	5.41	0.51	12	0.02	7013.00	74468.00	47900	20240517	-20.77	36000	20241113	5.42	47900	-20.77	20240517	36000	5.42	20241113	47900	-20.77	20240517	36000	5.42	20241113	0.19	N	267980	500	39 억		991255	N	N	16	N	00	N
31	20241126	111157	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38050	0	3	0.00	43263400	1139	24.04	38050	38250	37850	49450	26650	38050	37983.67	12.64	0	-252	38416	38232	37966	37782	37516	38325	37875	39	11400	500	28910	50	1	7843638	2985	5.43	0.51	12	0.01	7013.00	74468.00	47900	20240517	-20.56	36000	20241113	5.69	47900	-20.56	20240517	36000	5.69	20241113	47900	-20.56	20240517	36000	5.69	20241113	0.19	N	267980	500	39 억		991255	N	N	16	N	00	N
32	20241126	101207	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38000	-50	5	-0.13	26585800	701	14.80	38050	38100	37850	49450	26650	38050	37925.53	12.64	0	-203	38416	38232	37966	37782	37516	38325	37875	39	11400	500	28910	50	1	7843638	2981	5.42	0.51	12	0.01	7013.00	74468.00	47900	20240517	-20.67	36000	20241113	5.56	47900	-20.67	20240517	36000	5.56	20241113	47900	-20.67	20240517	36000	5.56	20241113	0.19	N	267980	500	39 억		991255	N	N	16	N	00	N
33	20241126	091155	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37950	-100	5	-0.26	6726450	177	3.74	38050	38100	37950	49450	26650	38050	38002.54	12.64	0	-89	38416	38232	37966	37782	37516	38325	37875	39	11400	500	28910	50	1	7843638	2977	5.41	0.51	12	0.00	7013.00	74468.00	47900	20240517	-20.77	36000	20241113	5.42	47900	-20.77	20240517	36000	5.42	20241113	47900	-20.77	20240517	36000	5.42	20241113	0.19	N	267980	500	39 억		991255	N	N	16	N	00	N
34	20241125	161124	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38050	-100	5	-0.26	179782150	4734	80.25	37800	38150	37700	49550	26750	38150	37976.33	12.65	0	522	38716	38432	37866	37582	37016	38575	37725	39	11400	500	28990	50	1	7843638	2985	5.43	0.51	12	0.06	7013.00	74468.00	47900	20240517	-20.56	36000	20241113	5.69	47900	-20.56	20240517	36000	5.69	20241113	47900	-20.56	20240517	36000	5.69	20241113	0.19	N	267980	500	39 억		992544	N	N	16	N	00	N
35	20241125	151148	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38050	-100	5	-0.26	172667200	4547	77.08	37800	38150	37700	49550	26750	38150	37973.87	12.65	0	491	38716	38432	37866	37582	37016	38575	37725	39	11400	500	28990	50	1	7843638	2985	5.43	0.51	12	0.06	7013.00	74468.00	47900	20240517	-20.56	36000	20241113	5.69	47900	-20.56	20240517	36000	5.69	20241113	47900	-20.56	20240517	36000	5.69	20241113	0.19	N	267980	500	39 억		992544	N	N	2	N	00	N
36	20241125	141144	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37950	-200	5	-0.52	138957000	3659	62.03	37800	38150	37700	49550	26750	38150	37976.77	12.65	0	420	38716	38432	37866	37582	37016	38575	37725	39	11400	500	28990	50	1	7843638	2977	5.41	0.51	12	0.05	7013.00	74468.00	47900	20240517	-20.77	36000	20241113	5.42	47900	-20.77	20240517	36000	5.42	20241113	47900	-20.77	20240517	36000	5.42	20241113	0.19	N	267980	500	39 억		992544	N	N	2	N	00	N
37	20241125	131136	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38000	-150	5	-0.39	121843800	3208	54.38	37800	38150	37700	49550	26750	38150	37981.23	12.65	0	402	38716	38432	37866	37582	37016	38575	37725	39	11400	500	28990	50	1	7843638	2981	5.42	0.51	12	0.04	7013.00	74468.00	47900	20240517	-20.67	36000	20241113	5.56	47900	-20.67	20240517	36000	5.56	20241113	47900	-20.67	20240517	36000	5.56	20241113	0.19	N	267980	500	39 억		992544	N	N	2	N	00	N
38	20241125	121150	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38000	-150	5	-0.39	94572450	2490	42.21	37800	38150	37700	49550	26750	38150	37980.90	12.65	0	93	38716	38432	37866	37582	37016	38575	37725	39	11400	500	28990	50	1	7843638	2981	5.42	0.51	12	0.03	7013.00	74468.00	47900	20240517	-20.67	36000	20241113	5.56	47900	-20.67	20240517	36000	5.56	20241113	47900	-20.67	20240517	36000	5.56	20241113	0.19	N	267980	500	39 억		992544	N	N	2	N	00	N
39	20241125	111143	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38150	0	3	0.00	59512900	1568	26.58	37800	38150	37700	49550	26750	38150	37954.66	12.65	0	-56	38716	38432	37866	37582	37016	38575	37725	39	11400	500	28990	50	1	7843638	2992	5.44	0.51	12	0.02	7013.00	74468.00	47900	20240517	-20.35	36000	20241113	5.97	47900	-20.35	20240517	36000	5.97	20241113	47900	-20.35	20240517	36000	5.97	20241113	0.19	N	267980	500	39 억		992544	N	N	2	N	00	N
40	20241125	101127	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38000	-150	5	-0.39	29051650	767	13.00	37800	38000	37700	49550	26750	38150	37876.99	12.65	0	25	38716	38432	37866	37582	37016	38575	37725	39	11400	500	28990	50	1	7843638	2981	5.42	0.51	12	0.01	7013.00	74468.00	47900	20240517	-20.67	36000	20241113	5.56	47900	-20.67	20240517	36000	5.56	20241113	47900	-20.67	20240517	36000	5.56	20241113	0.19	N	267980	500	39 억		992544	N	N	2	N	00	N
41	20241125	091131	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37800	-350	5	-0.92	7218250	191	3.24	37800	37900	37700	49550	26750	38150	37791.88	12.65	0	9	38716	38432	37866	37582	37016	38575	37725	39	11400	500	28990	50	1	7843638	2965	5.39	0.51	12	0.00	7013.00	74468.00	47900	20240517	-21.09	36000	20241113	5.00	47900	-21.09	20240517	36000	5.00	20241113	47900	-21.09	20240517	36000	5.00	20241113	0.19	N	267980	500	39 억		992544	N	N	2	N	00	N
42	20241122	161027	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38150	600	2	1.60	223926650	5899	100.19	37550	38150	37300	48800	26300	37550	37960.10	12.67	0	1085	38283	37916	37533	37166	36783	37725	36975	39	11250	500	28530	50	1	7843638	2992	5.44	0.51	12	0.08	7013.00	74468.00	47900	20240517	-20.35	36000	20241113	5.97	47900	-20.35	20240517	36000	5.97	20241113	47900	-20.35	20240517	36000	5.97	20241113	0.19	N	267980	500	39 억		993596	N	N	2	N	00	N
43	20241122	151041	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37900	350	2	0.93	207625100	5471	92.92	37550	38150	37300	48800	26300	37550	37950.12	12.67	0	1099	38283	37916	37533	37166	36783	37725	36975	39	11250	500	28530	50	1	7843638	2973	5.40	0.51	12	0.07	7013.00	74468.00	47900	20240517	-20.88	36000	20241113	5.28	47900	-20.88	20240517	36000	5.28	20241113	47900	-20.88	20240517	36000	5.28	20241113	0.19	N	267980	500	39 억		993596	N	N	0	N	00	N
44	20241122	141043	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38100	550	2	1.46	144054400	3801	64.56	37550	38100	37300	48800	26300	37550	37899.08	12.67	0	1247	38283	37916	37533	37166	36783	37725	36975	39	11250	500	28530	50	1	7843638	2988	5.43	0.51	12	0.05	7013.00	74468.00	47900	20240517	-20.46	36000	20241113	5.83	47900	-20.46	20240517	36000	5.83	20241113	47900	-20.46	20240517	36000	5.83	20241113	0.19	N	267980	500	39 억		993596	N	N	0	N	00	N
45	20241122	131037	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37950	400	2	1.07	106551250	2814	47.79	37550	38000	37300	48800	26300	37550	37864.69	12.67	0	698	38283	37916	37533	37166	36783	37725	36975	39	11250	500	28530	50	1	7843638	2977	5.41	0.51	12	0.04	7013.00	74468.00	47900	20240517	-20.77	36000	20241113	5.42	47900	-20.77	20240517	36000	5.42	20241113	47900	-20.77	20240517	36000	5.42	20241113	0.19	N	267980	500	39 억		993596	N	N	0	N	00	N
46	20241122	121044	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38000	450	2	1.20	95620150	2526	42.90	37550	38000	37300	48800	26300	37550	37854.37	12.67	0	468	38283	37916	37533	37166	36783	37725	36975	39	11250	500	28530	50	1	7843638	2981	5.42	0.51	12	0.03	7013.00	74468.00	47900	20240517	-20.67	36000	20241113	5.56	47900	-20.67	20240517	36000	5.56	20241113	47900	-20.67	20240517	36000	5.56	20241113	0.19	N	267980	500	39 억		993596	N	N	0	N	00	N
47	20241122	111035	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37750	200	2	0.53	73500000	1943	33.00	37550	38000	37300	48800	26300	37550	37828.10	12.67	0	235	38283	37916	37533	37166	36783	37725	36975	39	11250	500	28530	50	1	7843638	2961	5.38	0.51	12	0.02	7013.00	74468.00	47900	20240517	-21.19	36000	20241113	4.86	47900	-21.19	20240517	36000	4.86	20241113	47900	-21.19	20240517	36000	4.86	20241113	0.19	N	267980	500	39 억		993596	N	N	0	N	00	N
48	20241122	101053	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37950	400	2	1.07	56551900	1496	25.41	37550	37950	37300	48800	26300	37550	37802.07	12.67	0	172	38283	37916	37533	37166	36783	37725	36975	39	11250	500	28530	50	1	7843638	2977	5.41	0.51	12	0.02	7013.00	74468.00	47900	20240517	-20.77	36000	20241113	5.42	47900	-20.77	20240517	36000	5.42	20241113	47900	-20.77	20240517	36000	5.42	20241113	0.19	N	267980	500	39 억		993596	N	N	0	N	00	N
49	20241122	091044	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37800	250	2	0.67	13054850	346	5.88	37550	37800	37300	48800	26300	37550	37730.78	12.67	0	-11	38283	37916	37533	37166	36783	37725	36975	39	11250	500	28530	50	1	7843638	2965	5.39	0.51	12	0.00	7013.00	74468.00	47900	20240517	-21.09	36000	20241113	5.00	47900	-21.09	20240517	36000	5.00	20241113	47900	-21.09	20240517	36000	5.00	20241113	0.19	N	267980	500	39 억		993596	N	N	0	N	00	N
50	20241121	161034	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37550	400	2	1.08	220994200	5888	160.57	37800	37900	37150	48250	26050	37150	37532.98	12.68	0	311	37716	37432	37166	36882	36616	37575	37025	39	11100	500	28230	50	1	7843638	2945	5.35	0.50	12	0.08	7013.00	74468.00	47900	20240517	-21.61	36000	20241113	4.31	47900	-21.61	20240517	36000	4.31	20241113	47900	-21.61	20240517	36000	4.31	20241113	0.20	N	267980	500	39 억		994391	N	N	48	N	00	N
51	20241121	151055	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37350	200	2	0.54	213824500	5697	155.36	37800	37900	37150	48250	26050	37150	37532.82	12.68	0	439	37716	37432	37166	36882	36616	37575	37025	39	11100	500	28230	50	1	7843638	2930	5.33	0.50	12	0.07	7013.00	74468.00	47900	20240517	-22.03	36000	20241113	3.75	47900	-22.03	20240517	36000	3.75	20241113	47900	-22.03	20240517	36000	3.75	20241113	0.20	N	267980	500	39 억		994391	N	N	48	N	00	N
52	20241121	141052	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37400	250	2	0.67	160052050	4263	116.25	37800	37900	37150	48250	26050	37150	37544.46	12.68	0	569	37716	37432	37166	36882	36616	37575	37025	39	11100	500	28230	50	1	7843638	2934	5.33	0.50	12	0.05	7013.00	74468.00	47900	20240517	-21.92	36000	20241113	3.89	47900	-21.92	20240517	36000	3.89	20241113	47900	-21.92	20240517	36000	3.89	20241113	0.20	N	267980	500	39 억		994391	N	N	48	N	00	N
53	20241121	131045	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37400	250	2	0.67	128280400	3413	93.07	37800	37900	37150	48250	26050	37150	37585.82	12.68	0	661	37716	37432	37166	36882	36616	37575	37025	39	11100	500	28230	50	1	7843638	2934	5.33	0.50	12	0.04	7013.00	74468.00	47900	20240517	-21.92	36000	20241113	3.89	47900	-21.92	20240517	36000	3.89	20241113	47900	-21.92	20240517	36000	3.89	20241113	0.20	N	267980	500	39 억		994391	N	N	48	N	00	N
54	20241121	121046	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37400	250	2	0.67	117360150	3121	85.11	37800	37900	37150	48250	26050	37150	37603.38	12.68	0	678	37716	37432	37166	36882	36616	37575	37025	39	11100	500	28230	50	1	7843638	2934	5.33	0.50	12	0.04	7013.00	74468.00	47900	20240517	-21.92	36000	20241113	3.89	47900	-21.92	20240517	36000	3.89	20241113	47900	-21.92	20240517	36000	3.89	20241113	0.20	N	267980	500	39 억		994391	N	N	48	N	00	N
55	20241121	111050	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37450	300	2	0.81	106914550	2842	77.50	37800	37900	37150	48250	26050	37150	37619.48	12.68	0	642	37716	37432	37166	36882	36616	37575	37025	39	11100	500	28230	50	1	7843638	2937	5.34	0.50	12	0.04	7013.00	74468.00	47900	20240517	-21.82	36000	20241113	4.03	47900	-21.82	20240517	36000	4.03	20241113	47900	-21.82	20240517	36000	4.03	20241113	0.20	N	267980	500	39 억		994391	N	N	48	N	00	N
56	20241121	101048	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37750	600	2	1.62	83894900	2229	60.79	37800	37900	37150	48250	26050	37150	37637.91	12.68	0	742	37716	37432	37166	36882	36616	37575	37025	39	11100	500	28230	50	1	7843638	2961	5.38	0.51	12	0.03	7013.00	74468.00	47900	20240517	-21.19	36000	20241113	4.86	47900	-21.19	20240517	36000	4.86	20241113	47900	-21.19	20240517	36000	4.86	20241113	0.20	N	267980	500	39 억		994391	N	N	48	N	00	N
57	20241121	091051	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37450	300	2	0.81	6337200	169	4.61	37800	37850	37150	48250	26050	37150	37498.22	12.68	0	88	37716	37432	37166	36882	36616	37575	37025	39	11100	500	28230	50	1	7843638	2937	5.34	0.50	12	0.00	7013.00	74468.00	47900	20240517	-21.82	36000	20241113	4.03	47900	-21.82	20240517	36000	4.03	20241113	47900	-21.82	20240517	36000	4.03	20241113	0.20	N	267980	500	39 억		994391	N	N	48	N	00	N
58	20241120	161041	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37150	50	2	0.13	136295000	3666	88.12	37100	37450	36900	48200	26000	37100	37178.22	12.67	0	219	37733	37416	37233	36916	36733	37325	36825	39	11100	500	28190	50	1	7843638	2914	5.30	0.50	12	0.05	7013.00	74468.00	47900	20240517	-22.44	36000	20241113	3.19	47900	-22.44	20240517	36000	3.19	20241113	47900	-22.44	20240517	36000	3.19	20241113	0.19	N	267980	500	39 억		994101	N	N	48	N	00	N
59	20241120	151054	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37100	0	3	0.00	120285050	3235	77.76	37100	37450	36900	48200	26000	37100	37182.40	12.67	0	107	37733	37416	37233	36916	36733	37325	36825	39	11100	500	28190	50	1	7843638	2910	5.29	0.50	12	0.04	7013.00	74468.00	47900	20240517	-22.55	36000	20241113	3.06	47900	-22.55	20240517	36000	3.06	20241113	47900	-22.55	20240517	36000	3.06	20241113	0.19	N	267980	500	39 억		994101	N	N	0	N	00	N
60	20241120	141057	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37150	50	2	0.13	110587000	2974	71.49	37100	37450	36900	48200	26000	37100	37184.60	12.67	0	58	37733	37416	37233	36916	36733	37325	36825	39	11100	500	28190	50	1	7843638	2914	5.30	0.50	12	0.04	7013.00	74468.00	47900	20240517	-22.44	36000	20241113	3.19	47900	-22.44	20240517	36000	3.19	20241113	47900	-22.44	20240517	36000	3.19	20241113	0.19	N	267980	500	39 억		994101	N	N	0	N	00	N
61	20241120	131059	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37300	200	2	0.54	105975900	2850	68.51	37100	37450	36900	48200	26000	37100	37184.53	12.67	0	92	37733	37416	37233	36916	36733	37325	36825	39	11100	500	28190	50	1	7843638	2926	5.32	0.50	12	0.04	7013.00	74468.00	47900	20240517	-22.13	36000	20241113	3.61	47900	-22.13	20240517	36000	3.61	20241113	47900	-22.13	20240517	36000	3.61	20241113	0.19	N	267980	500	39 억		994101	N	N	0	N	00	N
62	20241120	121056	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37300	200	2	0.54	88539700	2382	57.26	37100	37450	36900	48200	26000	37100	37170.32	12.67	0	280	37733	37416	37233	36916	36733	37325	36825	39	11100	500	28190	50	1	7843638	2926	5.32	0.50	12	0.03	7013.00	74468.00	47900	20240517	-22.13	36000	20241113	3.61	47900	-22.13	20240517	36000	3.61	20241113	47900	-22.13	20240517	36000	3.61	20241113	0.19	N	267980	500	39 억		994101	N	N	0	N	00	N
63	20241120	111059	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37350	250	2	0.67	72723000	1957	47.04	37100	37450	36900	48200	26000	37100	37160.45	12.67	0	254	37733	37416	37233	36916	36733	37325	36825	39	11100	500	28190	50	1	7843638	2930	5.33	0.50	12	0.02	7013.00	74468.00	47900	20240517	-22.03	36000	20241113	3.75	47900	-22.03	20240517	36000	3.75	20241113	47900	-22.03	20240517	36000	3.75	20241113	0.19	N	267980	500	39 억		994101	N	N	0	N	00	N
64	20241120	101057	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37400	300	2	0.81	63083250	1699	40.84	37100	37450	36900	48200	26000	37100	37129.64	12.67	0	279	37733	37416	37233	36916	36733	37325	36825	39	11100	500	28190	50	1	7843638	2934	5.33	0.50	12	0.02	7013.00	74468.00	47900	20240517	-21.92	36000	20241113	3.89	47900	-21.92	20240517	36000	3.89	20241113	47900	-21.92	20240517	36000	3.89	20241113	0.19	N	267980	500	39 억		994101	N	N	0	N	00	N
65	20241120	091057	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	36950	-150	5	-0.40	8834800	239	5.75	37100	37100	36900	48200	26000	37100	36965.69	12.67	0	-50	37733	37416	37233	36916	36733	37325	36825	39	11100	500	28190	50	1	7843638	2898	5.27	0.50	12	0.00	7013.00	74468.00	47900	20240517	-22.86	36000	20241113	2.64	47900	-22.86	20240517	36000	2.64	20241113	47900	-22.86	20240517	36000	2.64	20241113	0.19	N	267980	500	39 억		994101	N	N	0	N	00	N
66	20241119	160956	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37100	-100	5	-0.27	154775500	4158	75.14	37200	37550	37050	48350	26050	37200	37223.72	12.68	0	-490	37866	37532	37166	36832	36466	37700	37000	39	11150	500	28270	50	1	7843638	2910	5.29	0.50	12	0.05	7013.00	74468.00	47900	20240517	-22.55	36000	20241113	3.06	47900	-22.55	20240517	36000	3.06	20241113	47900	-22.55	20240517	36000	3.06	20241113	0.19	N	267980	500	39 억		994646	N	N	21	N	00	N
67	20241119	151013	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37200	0	3	0.00	146971950	3948	71.34	37200	37550	37050	48350	26050	37200	37226.94	12.68	0	-428	37866	37532	37166	36832	36466	37700	37000	39	11150	500	28270	50	1	7843638	2918	5.30	0.50	12	0.05	7013.00	74468.00	47900	20240517	-22.34	36000	20241113	3.33	47900	-22.34	20240517	36000	3.33	20241113	47900	-22.34	20240517	36000	3.33	20241113	0.19	N	267980	500	39 억		994646	N	N	21	N	00	N
68	20241119	141012	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37150	-50	5	-0.13	120323100	3231	58.38	37200	37550	37050	48350	26050	37200	37240.20	12.68	0	-320	37866	37532	37166	36832	36466	37700	37000	39	11150	500	28270	50	1	7843638	2914	5.30	0.50	12	0.04	7013.00	74468.00	47900	20240517	-22.44	36000	20241113	3.19	47900	-22.44	20240517	36000	3.19	20241113	47900	-22.44	20240517	36000	3.19	20241113	0.19	N	267980	500	39 억		994646	N	N	21	N	00	N
69	20241119	131015	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37200	0	3	0.00	105059050	2821	50.98	37200	37550	37050	48350	26050	37200	37241.78	12.68	0	-166	37866	37532	37166	36832	36466	37700	37000	39	11150	500	28270	50	1	7843638	2918	5.30	0.50	12	0.04	7013.00	74468.00	47900	20240517	-22.34	36000	20241113	3.33	47900	-22.34	20240517	36000	3.33	20241113	47900	-22.34	20240517	36000	3.33	20241113	0.19	N	267980	500	39 억		994646	N	N	21	N	00	N
70	20241119	121003	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37250	50	2	0.13	83623050	2247	40.60	37200	37550	37050	48350	26050	37200	37215.42	12.68	0	-117	37866	37532	37166	36832	36466	37700	37000	39	11150	500	28270	50	1	7843638	2922	5.31	0.50	12	0.03	7013.00	74468.00	47900	20240517	-22.23	36000	20241113	3.47	47900	-22.23	20240517	36000	3.47	20241113	47900	-22.23	20240517	36000	3.47	20241113	0.19	N	267980	500	39 억		994646	N	N	21	N	00	N
71	20241119	111015	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37250	50	2	0.13	72453900	1947	35.18	37200	37550	37050	48350	26050	37200	37213.10	12.68	0	-333	37866	37532	37166	36832	36466	37700	37000	39	11150	500	28270	50	1	7843638	2922	5.31	0.50	12	0.02	7013.00	74468.00	47900	20240517	-22.23	36000	20241113	3.47	47900	-22.23	20240517	36000	3.47	20241113	47900	-22.23	20240517	36000	3.47	20241113	0.19	N	267980	500	39 억		994646	N	N	21	N	00	N
72	20241119	101039	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37300	100	2	0.27	23060800	619	11.19	37200	37550	37050	48350	26050	37200	37254.93	12.68	0	-306	37866	37532	37166	36832	36466	37700	37000	39	11150	500	28270	50	1	7843638	2926	5.32	0.50	12	0.01	7013.00	74468.00	47900	20240517	-22.13	36000	20241113	3.61	47900	-22.13	20240517	36000	3.61	20241113	47900	-22.13	20240517	36000	3.61	20241113	0.19	N	267980	500	39 억		994646	N	N	21	N	00	N
73	20241119	091035	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37050	-150	5	-0.40	4534200	122	2.20	37200	37300	37050	48350	26050	37200	37165.57	12.68	0	-91	37866	37532	37166	36832	36466	37700	37000	39	11150	500	28270	50	1	7843638	2906	5.28	0.50	12	0.00	7013.00	74468.00	47900	20240517	-22.65	36000	20241113	2.92	47900	-22.65	20240517	36000	2.92	20241113	47900	-22.65	20240517	36000	2.92	20241113	0.19	N	267980	500	39 억		994646	N	N	21	N	00	N
74	20241118	161001	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37200	-50	5	-0.13	205636400	5534	104.95	37050	37500	36800	48400	26100	37250	37158.72	12.67	0	585	37783	37516	37083	36816	36383	37650	36950	39	11150	500	28310	50	1	7843638	2918	5.30	0.50	12	0.07	7013.00	74468.00	47900	20240517	-22.34	36000	20241113	3.33	47900	-22.34	20240517	36000	3.33	20241113	47900	-22.34	20240517	36000	3.33	20241113	0.19	N	267980	500	39 억		993893	N	N	21	N	00	N
75	20241118	151014	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37000	-250	5	-0.67	195731500	5267	99.89	37050	37500	36800	48400	26100	37250	37161.86	12.67	0	591	37783	37516	37083	36816	36383	37650	36950	39	11150	500	28310	50	1	7843638	2902	5.28	0.50	12	0.07	7013.00	74468.00	47900	20240517	-22.76	36000	20241113	2.78	47900	-22.76	20240517	36000	2.78	20241113	47900	-22.76	20240517	36000	2.78	20241113	0.19	N	267980	500	39 억		993893	N	N	8	N	00	N
76	20241118	141016	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37250	0	3	0.00	189873900	5109	96.89	37050	37500	36800	48400	26100	37250	37164.59	12.67	0	588	37783	37516	37083	36816	36383	37650	36950	39	11150	500	28310	50	1	7843638	2922	5.31	0.50	12	0.07	7013.00	74468.00	47900	20240517	-22.23	36000	20241113	3.47	47900	-22.23	20240517	36000	3.47	20241113	47900	-22.23	20240517	36000	3.47	20241113	0.19	N	267980	500	39 억		993893	N	N	8	N	00	N
77	20241118	131009	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37050	-200	5	-0.54	169438150	4556	86.40	37050	37500	36850	48400	26100	37250	37190.11	12.67	0	647	37783	37516	37083	36816	36383	37650	36950	39	11150	500	28310	50	1	7843638	2906	5.28	0.50	12	0.06	7013.00	74468.00	47900	20240517	-22.65	36000	20241113	2.92	47900	-22.65	20240517	36000	2.92	20241113	47900	-22.65	20240517	36000	2.92	20241113	0.19	N	267980	500	39 억		993893	N	N	8	N	00	N
78	20241118	121014	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37200	-50	5	-0.13	135225850	3632	68.88	37050	37500	36850	48400	26100	37250	37231.79	12.67	0	936	37783	37516	37083	36816	36383	37650	36950	39	11150	500	28310	50	1	7843638	2918	5.30	0.50	12	0.05	7013.00	74468.00	47900	20240517	-22.34	36000	20241113	3.33	47900	-22.34	20240517	36000	3.33	20241113	47900	-22.34	20240517	36000	3.33	20241113	0.19	N	267980	500	39 억		993893	N	N	8	N	00	N
79	20241118	111014	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37250	0	3	0.00	118685800	3187	60.44	37050	37500	36850	48400	26100	37250	37240.60	12.67	0	1312	37783	37516	37083	36816	36383	37650	36950	39	11150	500	28310	50	1	7843638	2922	5.31	0.50	12	0.04	7013.00	74468.00	47900	20240517	-22.23	36000	20241113	3.47	47900	-22.23	20240517	36000	3.47	20241113	47900	-22.23	20240517	36000	3.47	20241113	0.19	N	267980	500	39 억		993893	N	N	8	N	00	N
80	20241118	101002	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37350	100	2	0.27	99612550	2675	50.73	37050	37500	36850	48400	26100	37250	37238.34	12.67	0	1404	37783	37516	37083	36816	36383	37650	36950	39	11150	500	28310	50	1	7843638	2930	5.33	0.50	12	0.03	7013.00	74468.00	47900	20240517	-22.03	36000	20241113	3.75	47900	-22.03	20240517	36000	3.75	20241113	47900	-22.03	20240517	36000	3.75	20241113	0.19	N	267980	500	39 억		993893	N	N	8	N	00	N
81	20241118	091000	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	36900	-350	5	-0.94	7645550	206	3.91	37050	37250	36850	48400	26100	37250	37114.32	12.67	0	-43	37783	37516	37083	36816	36383	37650	36950	39	11150	500	28310	50	1	7843638	2894	5.26	0.50	12	0.00	7013.00	74468.00	47900	20240517	-22.96	36000	20241113	2.50	47900	-22.96	20240517	36000	2.50	20241113	47900	-22.96	20240517	36000	2.50	20241113	0.19	N	267980	500	39 억		993893	N	N	8	N	00	N
82	20241115	161037	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37250	150	2	0.40	195387250	5271	72.46	36900	37350	36650	48200	26000	37100	37068.00	12.69	0	945	37900	37500	36900	36500	35900	37700	36700	39	11100	500	28190	50	1	7843638	2922	5.31	0.50	12	0.07	7013.00	74468.00	47900	20240517	-22.23	36000	20241113	3.47	47900	-22.23	20240517	36000	3.47	20241113	47900	-22.23	20240517	36000	3.47	20241113	0.19	N	267980	500	39 억		995439	N	N	8	N	00	N
83	20241115	151109	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37300	200	2	0.54	179694850	4850	66.68	36900	37350	36650	48200	26000	37100	37050.48	12.69	0	899	37900	37500	36900	36500	35900	37700	36700	39	11100	500	28190	50	1	7843638	2926	5.32	0.50	12	0.06	7013.00	74468.00	47900	20240517	-22.13	36000	20241113	3.61	47900	-22.13	20240517	36000	3.61	20241113	47900	-22.13	20240517	36000	3.61	20241113	0.19	N	267980	500	39 억		995439	N	N	1	N	00	N
84	20241115	141058	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37200	100	2	0.27	146630750	3963	54.48	36900	37250	36650	48200	26000	37100	36999.94	12.69	0	431	37900	37500	36900	36500	35900	37700	36700	39	11100	500	28190	50	1	7843638	2918	5.30	0.50	12	0.05	7013.00	74468.00	47900	20240517	-22.34	36000	20241113	3.33	47900	-22.34	20240517	36000	3.33	20241113	47900	-22.34	20240517	36000	3.33	20241113	0.19	N	267980	500	39 억		995439	N	N	1	N	00	N
85	20241115	131057	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37250	150	2	0.40	128438700	3474	47.76	36900	37250	36650	48200	26000	37100	36971.42	12.69	0	196	37900	37500	36900	36500	35900	37700	36700	39	11100	500	28190	50	1	7843638	2922	5.31	0.50	12	0.04	7013.00	74468.00	47900	20240517	-22.23	36000	20241113	3.47	47900	-22.23	20240517	36000	3.47	20241113	47900	-22.23	20240517	36000	3.47	20241113	0.19	N	267980	500	39 억		995439	N	N	1	N	00	N
86	20241115	121058	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	36950	-150	5	-0.40	89026600	2412	33.16	36900	37200	36650	48200	26000	37100	36909.87	12.69	0	-203	37900	37500	36900	36500	35900	37700	36700	39	11100	500	28190	50	1	7843638	2898	5.27	0.50	12	0.03	7013.00	74468.00	47900	20240517	-22.86	36000	20241113	2.64	47900	-22.86	20240517	36000	2.64	20241113	47900	-22.86	20240517	36000	2.64	20241113	0.19	N	267980	500	39 억		995439	N	N	1	N	00	N
87	20241115	111033	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	36950	-150	5	-0.40	73768600	1999	27.48	36900	37200	36650	48200	26000	37100	36902.75	12.69	0	-259	37900	37500	36900	36500	35900	37700	36700	39	11100	500	28190	50	1	7843638	2898	5.27	0.50	12	0.03	7013.00	74468.00	47900	20240517	-22.86	36000	20241113	2.64	47900	-22.86	20240517	36000	2.64	20241113	47900	-22.86	20240517	36000	2.64	20241113	0.19	N	267980	500	39 억		995439	N	N	1	N	00	N
88	20241115	101031	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	36700	-400	5	-1.08	53107550	1438	19.77	36900	37200	36650	48200	26000	37100	36931.54	12.69	0	-153	37900	37500	36900	36500	35900	37700	36700	39	11100	500	28190	50	1	7843638	2879	5.23	0.49	12	0.02	7013.00	74468.00	47900	20240517	-23.38	36000	20241113	1.94	47900	-23.38	20240517	36000	1.94	20241113	47900	-23.38	20240517	36000	1.94	20241113	0.19	N	267980	500	39 억		995439	N	N	1	N	00	N
89	20241115	090936	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37100	0	3	0.00	16914800	458	6.30	36900	37100	36650	48200	26000	37100	36931.88	12.69	0	-134	37900	37500	36900	36500	35900	37700	36700	39	11100	500	28190	50	1	7843638	2910	5.29	0.50	12	0.01	7013.00	74468.00	47900	20240517	-22.55	36000	20241113	3.06	47900	-22.55	20240517	36000	3.06	20241113	47900	-22.55	20240517	36000	3.06	20241113	0.19	N	267980	500	39 억		995439	N	N	1	N	00	N
90	20241114	161025	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37100	750	2	2.06	255283900	6951	53.73	37000	37300	36300	47250	25450	36350	36726.21	12.72	0	1900	37250	36800	36400	35950	35550	36600	35750	39	10900	500	27620	50	1	7843638	2910	5.29	0.50	12	0.09	7013.00	74468.00	47900	20240517	-22.55	36000	20241113	3.06	47900	-22.55	20240517	36000	3.06	20241113	47900	-22.55	20240517	36000	3.06	20241113	0.19	N	267980	500	39 억		997402	N	N	2	N	00	N
91	20241114	151032	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	36700	350	2	0.96	206713650	5638	43.58	37000	37000	36300	47250	25450	36350	36664.36	12.72	0	1590	37250	36800	36400	35950	35550	36600	35750	39	10900	500	27620	50	1	7843638	2879	5.23	0.49	12	0.07	7013.00	74468.00	47900	20240517	-23.38	36000	20241113	1.94	47900	-23.38	20240517	36000	1.94	20241113	47900	-23.38	20240517	36000	1.94	20241113	0.19	N	267980	500	39 억		997402	N	N	2	N	00	N
92	20241114	141025	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	36650	300	2	0.83	169166700	4614	35.66	37000	37000	36300	47250	25450	36350	36663.78	12.72	0	1278	37250	36800	36400	35950	35550	36600	35750	39	10900	500	27620	50	1	7843638	2875	5.23	0.49	12	0.06	7013.00	74468.00	47900	20240517	-23.49	36000	20241113	1.81	47900	-23.49	20240517	36000	1.81	20241113	47900	-23.49	20240517	36000	1.81	20241113	0.19	N	267980	500	39 억		997402	N	N	2	N	00	N
93	20241114	131026	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	36550	200	2	0.55	136858250	3733	28.85	37000	37000	36300	47250	25450	36350	36661.73	12.72	0	1176	37250	36800	36400	35950	35550	36600	35750	39	10900	500	27620	50	1	7843638	2867	5.21	0.49	12	0.05	7013.00	74468.00	47900	20240517	-23.70	36000	20241113	1.53	47900	-23.70	20240517	36000	1.53	20241113	47900	-23.70	20240517	36000	1.53	20241113	0.19	N	267980	500	39 억		997402	N	N	2	N	00	N
94	20241114	121022	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	36450	100	2	0.28	96176600	2616	20.22	37000	37000	36350	47250	25450	36350	36764.76	12.72	0	699	37250	36800	36400	35950	35550	36600	35750	39	10900	500	27620	50	1	7843638	2859	5.20	0.49	12	0.03	7013.00	74468.00	47900	20240517	-23.90	36000	20241113	1.25	47900	-23.90	20240517	36000	1.25	20241113	47900	-23.90	20240517	36000	1.25	20241113	0.19	N	267980	500	39 억		997402	N	N	2	N	00	N
95	20241114	111022	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	36700	350	2	0.96	77846400	2114	16.34	37000	37000	36350	47250	25450	36350	36824.22	12.72	0	664	37250	36800	36400	35950	35550	36600	35750	39	10900	500	27620	50	1	7843638	2879	5.23	0.49	12	0.03	7013.00	74468.00	47900	20240517	-23.38	36000	20241113	1.94	47900	-23.38	20240517	36000	1.94	20241113	47900	-23.38	20240517	36000	1.94	20241113	0.19	N	267980	500	39 억		997402	N	N	2	N	00	N
96	20241114	101042	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	36900	550	2	1.51	23228250	631	4.88	37000	37000	36350	47250	25450	36350	36811.81	12.72	0	185	37250	36800	36400	35950	35550	36600	35750	39	10900	500	27620	50	1	7843638	2894	5.26	0.50	12	0.01	7013.00	74468.00	47900	20240517	-22.96	36000	20241113	2.50	47900	-22.96	20240517	36000	2.50	20241113	47900	-22.96	20240517	36000	2.50	20241113	0.19	N	267980	500	39 억		997402	N	N	2	N	00	N
97	20241114	091018	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	36350	0	3	0.00	0	0	0.00	0	0	0	47250	25450	36350	0.00	12.72	0	0	37250	36800	36400	35950	35550	36600	35750	39	10900	500	27620	50	1	7843638	2851	5.18	0.49	12	0.00	7013.00	74468.00	47900	20240517	-24.11	36000	20241113	0.97	47900	-24.11	20240517	36000	0.97	20241113	47900	-24.11	20240517	36000	0.97	20241113	0.19	N	267980	500	39 억		997402	N	N	2	N	00	N
98	20241113	160655	55	60.00	KSQ150	신저가	음식.담배	N	N	N	Y	60	N	36350	-400	5	-1.09	467600250	12920	115.72	36850	36850	36000	47750	25750	36750	36191.91	12.74	0	120	37350	37050	36650	36350	35950	37100	36400	39	11000	500	27930	50	1	7843638	2851	5.18	0.49	12	0.16	7013.00	74468.00	47900	20240517	-24.11	36000	20241113	0.97	47900	-24.11	20240517	36000	0.97	20241113	47900	-24.11	20240517	36000	0.97	20241113	0.19	N	267980	500	39 억		999633	N	N	2	N	00	N
99	20241113	150726	55	60.00	KSQ150	신저가	음식.담배	N	N	N	Y	60	N	36250	-500	5	-1.36	437969600	12104	108.41	36850	36850	36000	47750	25750	36750	36183.87	12.74	0	-93	37350	37050	36650	36350	35950	37100	36400	39	11000	500	27930	50	1	7843638	2843	5.17	0.49	12	0.15	7013.00	74468.00	47900	20240517	-24.32	36000	20241113	0.69	47900	-24.32	20240517	36000	0.69	20241113	47900	-24.32	20240517	36000	0.69	20241113	0.19	N	267980	500	39 억		999633	N	N	3	N	00	N
100	20241113	140723	55	60.00	KSQ150	신저가	음식.담배	N	N	N	Y	60	N	36100	-650	5	-1.77	376028750	10389	93.05	36850	36850	36000	47750	25750	36750	36194.89	12.74	0	-358	37350	37050	36650	36350	35950	37100	36400	39	11000	500	27930	50	1	7843638	2832	5.15	0.48	12	0.13	7013.00	74468.00	47900	20240517	-24.63	36000	20241113	0.28	47900	-24.63	20240517	36000	0.28	20241113	47900	-24.63	20240517	36000	0.28	20241113	0.19	N	267980	500	39 억		999633	N	N	3	N	00	N
101	20241113	130726	55	60.00	KSQ150	신저가	음식.담배	N	N	N	Y	60	N	36100	-650	5	-1.77	326067950	9004	80.64	36850	36850	36000	47750	25750	36750	36213.68	12.74	0	-375	37350	37050	36650	36350	35950	37100	36400	39	11000	500	27930	50	1	7843638	2832	5.15	0.48	12	0.11	7013.00	74468.00	47900	20240517	-24.63	36000	20241113	0.28	47900	-24.63	20240517	36000	0.28	20241113	47900	-24.63	20240517	36000	0.28	20241113	0.19	N	267980	500	39 억		999633	N	N	3	N	00	N
102	20241113	120716	55	60.00	KSQ150	신저가	음식.담배	N	N	N	Y	60	N	36250	-500	5	-1.36	295992150	8171	73.18	36850	36850	36000	47750	25750	36750	36224.72	12.74	0	-249	37350	37050	36650	36350	35950	37100	36400	39	11000	500	27930	50	1	7843638	2843	5.17	0.49	12	0.10	7013.00	74468.00	47900	20240517	-24.32	36000	20241113	0.69	47900	-24.32	20240517	36000	0.69	20241113	47900	-24.32	20240517	36000	0.69	20241113	0.19	N	267980	500	39 억		999633	N	N	3	N	00	N
103	20241113	110715	55	60.00	KSQ150	신저가	음식.담배	N	N	N	Y	60	N	36050	-700	5	-1.90	204403300	5630	50.43	36850	36850	36050	47750	25750	36750	36306.09	12.74	0	-57	37350	37050	36650	36350	35950	37100	36400	39	11000	500	27930	50	1	7843638	2828	5.14	0.48	12	0.07	7013.00	74468.00	47900	20240517	-24.74	36050	20241113	0.00	47900	-24.74	20240517	36050	0.00	20241113	47900	-24.74	20240517	36050	0.00	20241113	0.19	N	267980	500	39 억		999633	N	N	3	N	00	N
104	20241113	100716	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	36300	-450	5	-1.22	95125100	2607	23.35	36850	36850	36300	47750	25750	36750	36488.34	12.74	0	-75	37350	37050	36650	36350	35950	37100	36400	39	11000	500	27930	50	1	7843638	2847	5.18	0.49	12	0.03	7013.00	74468.00	47900	20240517	-24.22	36250	20241112	0.14	47900	-24.22	20240517	36250	0.14	20241112	47900	-24.22	20240517	36250	0.14	20241112	0.19	N	267980	500	39 억		999633	N	N	3	N	00	N
105	20241113	090706	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	36850	100	2	0.27	16105050	438	3.92	36850	36850	36500	47750	25750	36750	36769.52	12.74	0	93	37350	37050	36650	36350	35950	37100	36400	39	11000	500	27930	50	1	7843638	2890	5.25	0.49	12	0.01	7013.00	74468.00	47900	20240517	-23.07	36250	20241112	1.66	47900	-23.07	20240517	36250	1.66	20241112	47900	-23.07	20240517	36250	1.66	20241112	0.19	N	267980	500	39 억		999633	N	N	3	N	00	N
106	20241112	160948	55	60.00	KSQ150	신저가	음식.담배	N	N	N	Y	60	N	36750	-200	5	-0.54	406783850	11159	72.40	36750	36950	36250	48000	25900	36950	36453.38	12.78	0	-1915	38383	37666	37083	36366	35783	37375	36075	39	11050	500	28080	50	1	7843638	2883	5.24	0.49	12	0.14	7013.00	74468.00	47900	20240517	-23.28	36250	20241112	1.38	47900	-23.28	20240517	36250	1.38	20241112	47900	-23.28	20240517	36250	1.38	20241112	0.19	N	267980	500	39 억		1002534	N	N	3	N	00	N
107	20241112	150957	55	60.00	KSQ150	신저가	음식.담배	N	N	N	Y	60	N	36350	-600	5	-1.62	376166300	10322	66.97	36750	36950	36250	48000	25900	36950	36443.16	12.78	0	-2317	38383	37666	37083	36366	35783	37375	36075	39	11050	500	28080	50	1	7843638	2851	5.18	0.49	12	0.13	7013.00	74468.00	47900	20240517	-24.11	36250	20241112	0.28	47900	-24.11	20240517	36250	0.28	20241112	47900	-24.11	20240517	36250	0.28	20241112	0.19	N	267980	500	39 억		1002534	N	N	60	N	00	N
108	20241112	141001	55	60.00	KSQ150	신저가	음식.담배	N	N	N	Y	60	N	36350	-600	5	-1.62	329566500	9040	58.65	36750	36950	36250	48000	25900	36950	36456.47	12.78	0	-2318	38383	37666	37083	36366	35783	37375	36075	39	11050	500	28080	50	1	7843638	2851	5.18	0.49	12	0.12	7013.00	74468.00	47900	20240517	-24.11	36250	20241112	0.28	47900	-24.11	20240517	36250	0.28	20241112	47900	-24.11	20240517	36250	0.28	20241112	0.19	N	267980	500	39 억		1002534	N	N	60	N	00	N
109	20241112	131004	55	60.00	KSQ150	신저가	음식.담배	N	N	N	Y	60	N	36300	-650	5	-1.76	302548800	8296	53.82	36750	36950	36250	48000	25900	36950	36469.24	12.78	0	-2138	38383	37666	37083	36366	35783	37375	36075	39	11050	500	28080	50	1	7843638	2847	5.18	0.49	12	0.11	7013.00	74468.00	47900	20240517	-24.22	36250	20241112	0.14	47900	-24.22	20240517	36250	0.14	20241112	47900	-24.22	20240517	36250	0.14	20241112	0.19	N	267980	500	39 억		1002534	N	N	60	N	00	N
110	20241112	120958	55	60.00	KSQ150	신저가	음식.담배	N	N	N	Y	60	N	36300	-650	5	-1.76	254592800	6975	45.25	36750	36950	36300	48000	25900	36950	36500.76	12.78	0	-1702	38383	37666	37083	36366	35783	37375	36075	39	11050	500	28080	50	1	7843638	2847	5.18	0.49	12	0.09	7013.00	74468.00	47900	20240517	-24.22	36300	20241112	0.00	47900	-24.22	20240517	36300	0.00	20241112	47900	-24.22	20240517	36300	0.00	20241112	0.19	N	267980	500	39 억		1002534	N	N	60	N	00	N
111	20241112	110953	55	60.00	KSQ150	신저가	음식.담배	N	N	N	Y	60	N	36450	-500	5	-1.35	170941150	4676	30.34	36750	36950	36400	48000	25900	36950	36557.13	12.78	0	-1335	38383	37666	37083	36366	35783	37375	36075	39	11050	500	28080	50	1	7843638	2859	5.20	0.49	12	0.06	7013.00	74468.00	47900	20240517	-23.90	36400	20241112	0.14	47900	-23.90	20240517	36400	0.14	20241112	47900	-23.90	20240517	36400	0.14	20241112	0.19	N	267980	500	39 억		1002534	N	N	60	N	00	N
112	20241112	100953	55	60.00	KSQ150	신저가	음식.담배	N	N	N	Y	60	N	36600	-350	5	-0.95	87486150	2389	15.50	36750	36950	36500	48000	25900	36950	36620.41	12.78	0	-759	38383	37666	37083	36366	35783	37375	36075	39	11050	500	28080	50	1	7843638	2871	5.22	0.49	12	0.03	7013.00	74468.00	47900	20240517	-23.59	36500	20241112	0.27	47900	-23.59	20240517	36500	0.27	20241112	47900	-23.59	20240517	36500	0.27	20241112	0.19	N	267980	500	39 억		1002534	N	N	60	N	00	N
113	20241112	090952	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	36700	-250	5	-0.68	9451100	257	1.67	36750	36950	36700	48000	25900	36950	36774.71	12.78	0	-59	38383	37666	37083	36366	35783	37375	36075	39	11050	500	28080	50	1	7843638	2879	5.23	0.49	12	0.00	7013.00	74468.00	47900	20240517	-23.38	36500	20241111	0.55	47900	-23.38	20240517	36500	0.55	20241111	47900	-23.38	20240517	36500	0.55	20241111	0.19	N	267980	500	39 억		1002534	N	N	60	N	00	N
114	20241111	160945	55	60.00	KSQ150	신저가	음식.담배	N	N	N	Y	60	N	36950	-700	5	-1.86	568021700	15389	150.44	37650	37800	36500	48900	26400	37650	36910.82	12.83	0	-8461	38916	38282	37866	37232	36816	38075	37025	39	11250	500	28610	50	1	7843638	2898	5.27	0.50	12	0.20	7013.00	74468.00	47900	20240517	-22.86	36500	20241111	1.23	47900	-22.86	20240517	36500	1.23	20241111	47900	-22.86	20240517	36500	1.23	20241111	0.19	N	267980	500	39 억		1006404	N	N	60	N	00	N
115	20241111	151013	55	60.00	KSQ150	신저가	음식.담배	N	N	N	Y	60	N	36750	-900	5	-2.39	557885250	15114	147.76	37650	37800	36500	48900	26400	37650	36911.82	12.83	0	-8453	38916	38282	37866	37232	36816	38075	37025	39	11250	500	28610	50	1	7843638	2883	5.24	0.49	12	0.19	7013.00	74468.00	47900	20240517	-23.28	36500	20241111	0.68	47900	-23.28	20240517	36500	0.68	20241111	47900	-23.28	20240517	36500	0.68	20241111	0.19	N	267980	500	39 억		1006404	N	N	31	N	00	N
116	20241111	141000	55	60.00	KSQ150	신저가	음식.담배	N	N	N	Y	60	N	36800	-850	5	-2.26	360873950	9734	95.16	37650	37800	36700	48900	26400	37650	37073.55	12.83	0	-4422	38916	38282	37866	37232	36816	38075	37025	39	11250	500	28610	50	1	7843638	2886	5.25	0.49	12	0.12	7013.00	74468.00	47900	20240517	-23.17	36700	20241111	0.27	47900	-23.17	20240517	36700	0.27	20241111	47900	-23.17	20240517	36700	0.27	20241111	0.19	N	267980	500	39 억		1006404	N	N	31	N	00	N
117	20241111	130957	55	60.00	KSQ150	신저가	음식.담배	N	N	N	Y	60	N	36800	-850	5	-2.26	337854850	9109	89.05	37650	37800	36700	48900	26400	37650	37090.22	12.83	0	-4152	38916	38282	37866	37232	36816	38075	37025	39	11250	500	28610	50	1	7843638	2886	5.25	0.49	12	0.12	7013.00	74468.00	47900	20240517	-23.17	36700	20241111	0.27	47900	-23.17	20240517	36700	0.27	20241111	47900	-23.17	20240517	36700	0.27	20241111	0.19	N	267980	500	39 억		1006404	N	N	31	N	00	N
118	20241111	120952	55	60.00	KSQ150	신저가	음식.담배	N	N	N	Y	60	N	36800	-850	5	-2.26	308925200	8322	81.36	37650	37800	36700	48900	26400	37650	37121.51	12.83	0	-4077	38916	38282	37866	37232	36816	38075	37025	39	11250	500	28610	50	1	7843638	2886	5.25	0.49	12	0.11	7013.00	74468.00	47900	20240517	-23.17	36700	20241111	0.27	47900	-23.17	20240517	36700	0.27	20241111	47900	-23.17	20240517	36700	0.27	20241111	0.19	N	267980	500	39 억		1006404	N	N	31	N	00	N
119	20241111	110951	55	60.00	KSQ150	신저가	음식.담배	N	N	N	Y	60	N	37000	-650	5	-1.73	200761350	5390	52.69	37650	37800	37000	48900	26400	37650	37247.00	12.83	0	-2543	38916	38282	37866	37232	36816	38075	37025	39	11250	500	28610	50	1	7843638	2902	5.28	0.50	12	0.07	7013.00	74468.00	47900	20240517	-22.76	37000	20241111	0.00	47900	-22.76	20240517	37000	0.00	20241111	47900	-22.76	20240517	37000	0.00	20241111	0.19	N	267980	500	39 억		1006404	N	N	31	N	00	N
120	20241111	100946	55	60.00	KSQ150	신저가	음식.담배	N	N	N	Y	60	N	37250	-400	5	-1.06	85452400	2284	22.33	37650	37800	37250	48900	26400	37650	37413.49	12.83	0	-1072	38916	38282	37866	37232	36816	38075	37025	39	11250	500	28610	50	1	7843638	2922	5.31	0.50	12	0.03	7013.00	74468.00	47900	20240517	-22.23	37250	20241111	0.00	47900	-22.23	20240517	37250	0.00	20241111	47900	-22.23	20240517	37250	0.00	20241111	0.19	N	267980	500	39 억		1006404	N	N	31	N	00	N
121	20241111	090942	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37500	-150	5	-0.40	13088550	348	3.40	37650	37800	37500	48900	26400	37650	37610.78	12.83	0	-205	38916	38282	37866	37232	36816	38075	37025	39	11250	500	28610	50	1	7843638	2941	5.35	0.50	12	0.00	7013.00	74468.00	47900	20240517	-21.71	37450	20241108	0.13	47900	-21.71	20240517	37450	0.13	20241108	47900	-21.71	20240517	37450	0.13	20241108	0.19	N	267980	500	39 억		1006404	N	N	31	N	00	N
122	20241108	160938	55	60.00	KSQ150	신저가	음식.담배	N	N	N	Y	60	N	37650	-450	5	-1.18	386988800	10228	225.34	38500	38500	37450	49500	26700	38100	37836.23	12.88	0	-4151	39000	38550	38250	37800	37500	38400	37650	39	11400	500	28950	50	1	7843638	2953	5.37	0.51	12	0.13	7013.00	74468.00	47900	20240517	-21.40	37450	20241108	0.53	47900	-21.40	20240517	37450	0.53	20241108	47900	-21.40	20240517	37450	0.53	20241108	0.19	N	267980	500	39 억		1010582	N	N	31	N	00	N
123	20241108	150947	55	60.00	KSQ150	신저가	음식.담배	N	N	N	Y	60	N	37650	-450	5	-1.18	379118850	10019	220.73	38500	38500	37450	49500	26700	38100	37839.99	12.88	0	-3963	39000	38550	38250	37800	37500	38400	37650	39	11400	500	28950	50	1	7843638	2953	5.37	0.51	12	0.13	7013.00	74468.00	47900	20240517	-21.40	37450	20241108	0.53	47900	-21.40	20240517	37450	0.53	20241108	47900	-21.40	20240517	37450	0.53	20241108	0.19	N	267980	500	39 억		1010582	N	N	32	N	00	N
124	20241108	140944	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37850	-250	5	-0.66	204988700	5390	118.75	38500	38500	37700	49500	26700	38100	38031.30	12.88	0	-1592	39000	38550	38250	37800	37500	38400	37650	39	11400	500	28950	50	1	7843638	2969	5.40	0.51	12	0.07	7013.00	74468.00	47900	20240517	-20.98	37500	20241018	0.93	47900	-20.98	20240517	37500	0.93	20241018	47900	-20.98	20240517	37500	0.93	20241018	0.19	N	267980	500	39 억		1010582	N	N	32	N	00	N
125	20241108	130946	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38100	0	3	0.00	76005150	1983	43.69	38500	38500	38050	49500	26700	38100	38328.37	12.88	0	320	39000	38550	38250	37800	37500	38400	37650	39	11400	500	28950	50	1	7843638	2988	5.43	0.51	12	0.03	7013.00	74468.00	47900	20240517	-20.46	37500	20241018	1.60	47900	-20.46	20240517	37500	1.60	20241018	47900	-20.46	20240517	37500	1.60	20241018	0.19	N	267980	500	39 억		1010582	N	N	32	N	00	N
126	20241108	120945	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38150	50	2	0.13	66399500	1731	38.14	38500	38500	38050	49500	26700	38100	38359.04	12.88	0	405	39000	38550	38250	37800	37500	38400	37650	39	11400	500	28950	50	1	7843638	2992	5.44	0.51	12	0.02	7013.00	74468.00	47900	20240517	-20.35	37500	20241018	1.73	47900	-20.35	20240517	37500	1.73	20241018	47900	-20.35	20240517	37500	1.73	20241018	0.19	N	267980	500	39 억		1010582	N	N	32	N	00	N
127	20241108	110944	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38250	150	2	0.39	51711150	1346	29.65	38500	38500	38150	49500	26700	38100	38418.39	12.88	0	425	39000	38550	38250	37800	37500	38400	37650	39	11400	500	28950	50	1	7843638	3000	5.45	0.51	12	0.02	7013.00	74468.00	47900	20240517	-20.15	37500	20241018	2.00	47900	-20.15	20240517	37500	2.00	20241018	47900	-20.15	20240517	37500	2.00	20241018	0.19	N	267980	500	39 억		1010582	N	N	32	N	00	N
128	20241108	100953	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38450	350	2	0.92	41822100	1088	23.97	38500	38500	38150	49500	26700	38100	38439.43	12.88	0	414	39000	38550	38250	37800	37500	38400	37650	39	11400	500	28950	50	1	7843638	3016	5.48	0.52	12	0.01	7013.00	74468.00	47900	20240517	-19.73	37500	20241018	2.53	47900	-19.73	20240517	37500	2.53	20241018	47900	-19.73	20240517	37500	2.53	20241018	0.19	N	267980	500	39 억		1010582	N	N	32	N	00	N
129	20241108	090940	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38450	350	2	0.92	19413900	505	11.13	38500	38500	38150	49500	26700	38100	38443.37	12.88	0	349	39000	38550	38250	37800	37500	38400	37650	39	11400	500	28950	50	1	7843638	3016	5.48	0.52	12	0.01	7013.00	74468.00	47900	20240517	-19.73	37500	20241018	2.53	47900	-19.73	20240517	37500	2.53	20241018	47900	-19.73	20240517	37500	2.53	20241018	0.19	N	267980	500	39 억		1010582	N	N	32	N	00	N
130	20241107	160937	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38100	-200	5	-0.52	173248600	4539	90.44	38150	38700	37950	49750	26850	38300	38168.97	12.88	0	-149	39100	38700	38500	38100	37900	38600	38000	39	11450	500	29100	50	1	7843638	2988	5.43	0.51	12	0.06	7013.00	74468.00	47900	20240517	-20.46	37500	20241018	1.60	47900	-20.46	20240517	37500	1.60	20241018	47900	-20.46	20240517	37500	1.60	20241018	0.19	N	267980	500	39 억		1010142	N	N	32	N	00	N
131	20241107	150943	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38100	-200	5	-0.52	168332700	4410	87.87	38150	38700	37950	49750	26850	38300	38170.68	12.88	0	-96	39100	38700	38500	38100	37900	38600	38000	39	11450	500	29100	50	1	7843638	2988	5.43	0.51	12	0.06	7013.00	74468.00	47900	20240517	-20.46	37500	20241018	1.60	47900	-20.46	20240517	37500	1.60	20241018	47900	-20.46	20240517	37500	1.60	20241018	0.19	N	267980	500	39 억		1010142	N	N	18	N	00	N
132	20241107	140946	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38250	-50	5	-0.13	154915850	4058	80.85	38150	38700	37950	49750	26850	38300	38175.42	12.88	0	18	39100	38700	38500	38100	37900	38600	38000	39	11450	500	29100	50	1	7843638	3000	5.45	0.51	12	0.05	7013.00	74468.00	47900	20240517	-20.15	37500	20241018	2.00	47900	-20.15	20240517	37500	2.00	20241018	47900	-20.15	20240517	37500	2.00	20241018	0.19	N	267980	500	39 억		1010142	N	N	18	N	00	N
133	20241107	130946	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38150	-150	5	-0.39	138919100	3639	72.50	38150	38700	37950	49750	26850	38300	38175.08	12.88	0	149	39100	38700	38500	38100	37900	38600	38000	39	11450	500	29100	50	1	7843638	2992	5.44	0.51	12	0.05	7013.00	74468.00	47900	20240517	-20.35	37500	20241018	1.73	47900	-20.35	20240517	37500	1.73	20241018	47900	-20.35	20240517	37500	1.73	20241018	0.19	N	267980	500	39 억		1010142	N	N	18	N	00	N
134	20241107	120942	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38250	-50	5	-0.13	112861350	2957	58.92	38150	38700	37950	49750	26850	38300	38167.52	12.88	0	-93	39100	38700	38500	38100	37900	38600	38000	39	11450	500	29100	50	1	7843638	3000	5.45	0.51	12	0.04	7013.00	74468.00	47900	20240517	-20.15	37500	20241018	2.00	47900	-20.15	20240517	37500	2.00	20241018	47900	-20.15	20240517	37500	2.00	20241018	0.19	N	267980	500	39 억		1010142	N	N	18	N	00	N
135	20241107	110938	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38300	0	3	0.00	108536950	2844	56.66	38150	38700	37950	49750	26850	38300	38163.48	12.88	0	-98	39100	38700	38500	38100	37900	38600	38000	39	11450	500	29100	50	1	7843638	3004	5.46	0.51	12	0.04	7013.00	74468.00	47900	20240517	-20.04	37500	20241018	2.13	47900	-20.04	20240517	37500	2.13	20241018	47900	-20.04	20240517	37500	2.13	20241018	0.19	N	267980	500	39 억		1010142	N	N	18	N	00	N
136	20241107	100939	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38150	-150	5	-0.39	63568050	1667	33.21	38150	38700	37950	49750	26850	38300	38133.20	12.88	0	-508	39100	38700	38500	38100	37900	38600	38000	39	11450	500	29100	50	1	7843638	2992	5.44	0.51	12	0.02	7013.00	74468.00	47900	20240517	-20.35	37500	20241018	1.73	47900	-20.35	20240517	37500	1.73	20241018	47900	-20.35	20240517	37500	1.73	20241018	0.19	N	267980	500	39 억		1010142	N	N	18	N	00	N
137	20241107	090940	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38000	-300	5	-0.78	34682700	910	18.13	38150	38700	37950	49750	26850	38300	38112.86	12.88	0	-325	39100	38700	38500	38100	37900	38600	38000	39	11450	500	29100	50	1	7843638	2981	5.42	0.51	12	0.01	7013.00	74468.00	47900	20240517	-20.67	37500	20241018	1.33	47900	-20.67	20240517	37500	1.33	20241018	47900	-20.67	20240517	37500	1.33	20241018	0.19	N	267980	500	39 억		1010142	N	N	18	N	00	N
138	20241106	160949	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38300	-350	5	-0.91	193632400	5019	279.14	38650	38900	38300	50200	27100	38650	38579.93	12.90	0	-546	39083	38866	38683	38466	38283	38975	38575	39	11550	500	29370	50	1	7843638	3004	5.46	0.51	12	0.06	7013.00	74468.00	47900	20240517	-20.04	37500	20241018	2.13	47900	-20.04	20240517	37500	2.13	20241018	47900	-20.04	20240517	37500	2.13	20241018	0.19	N	267980	500	39 억		1011791	N	N	18	N	00	N
139	20241106	151017	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38300	-350	5	-0.91	190523250	4938	274.64	38650	38900	38300	50200	27100	38650	38583.08	12.90	0	-520	39083	38866	38683	38466	38283	38975	38575	39	11550	500	29370	50	1	7843638	3004	5.46	0.51	12	0.06	7013.00	74468.00	47900	20240517	-20.04	37500	20241018	2.13	47900	-20.04	20240517	37500	2.13	20241018	47900	-20.04	20240517	37500	2.13	20241018	0.19	N	267980	500	39 억		1011791	N	N	20	N	00	N
140	20241106	141007	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38550	-100	5	-0.26	150441350	3896	216.69	38650	38900	38400	50200	27100	38650	38614.31	12.90	0	-631	39083	38866	38683	38466	38283	38975	38575	39	11550	500	29370	50	1	7843638	3024	5.50	0.52	12	0.05	7013.00	74468.00	47900	20240517	-19.52	37500	20241018	2.80	47900	-19.52	20240517	37500	2.80	20241018	47900	-19.52	20240517	37500	2.80	20241018	0.19	N	267980	500	39 억		1011791	N	N	20	N	00	N
141	20241106	131017	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38450	-200	5	-0.52	139767750	3619	201.28	38650	38900	38400	50200	27100	38650	38620.54	12.90	0	-790	39083	38866	38683	38466	38283	38975	38575	39	11550	500	29370	50	1	7843638	3016	5.48	0.52	12	0.05	7013.00	74468.00	47900	20240517	-19.73	37500	20241018	2.53	47900	-19.73	20240517	37500	2.53	20241018	47900	-19.73	20240517	37500	2.53	20241018	0.19	N	267980	500	39 억		1011791	N	N	20	N	00	N
142	20241106	120945	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38650	0	3	0.00	80852550	2092	116.35	38650	38900	38450	50200	27100	38650	38648.45	12.90	0	-620	39083	38866	38683	38466	38283	38975	38575	39	11550	500	29370	50	1	7843638	3032	5.51	0.52	12	0.03	7013.00	74468.00	47900	20240517	-19.31	37500	20241018	3.07	47900	-19.31	20240517	37500	3.07	20241018	47900	-19.31	20240517	37500	3.07	20241018	0.19	N	267980	500	39 억		1011791	N	N	20	N	00	N
143	20241106	110949	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38750	100	2	0.26	66429850	1719	95.61	38650	38900	38450	50200	27100	38650	38644.47	12.90	0	-611	39083	38866	38683	38466	38283	38975	38575	39	11550	500	29370	50	1	7843638	3039	5.53	0.52	12	0.02	7013.00	74468.00	47900	20240517	-19.10	37500	20241018	3.33	47900	-19.10	20240517	37500	3.33	20241018	47900	-19.10	20240517	37500	3.33	20241018	0.19	N	267980	500	39 억		1011791	N	N	20	N	00	N
144	20241106	100956	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38600	-50	5	-0.13	38592250	997	55.45	38650	38900	38550	50200	27100	38650	38708.38	12.90	0	-559	39083	38866	38683	38466	38283	38975	38575	39	11550	500	29370	50	1	7843638	3028	5.50	0.52	12	0.01	7013.00	74468.00	47900	20240517	-19.42	37500	20241018	2.93	47900	-19.42	20240517	37500	2.93	20241018	47900	-19.42	20240517	37500	2.93	20241018	0.19	N	267980	500	39 억		1011791	N	N	20	N	00	N
145	20241106	090950	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38600	-50	5	-0.13	17560500	454	25.25	38650	38900	38550	50200	27100	38650	38679.52	12.90	0	-346	39083	38866	38683	38466	38283	38975	38575	39	11550	500	29370	50	1	7843638	3028	5.50	0.52	12	0.01	7013.00	74468.00	47900	20240517	-19.42	37500	20241018	2.93	47900	-19.42	20240517	37500	2.93	20241018	47900	-19.42	20240517	37500	2.93	20241018	0.19	N	267980	500	39 억		1011791	N	N	20	N	00	N
146	20241105	160921	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38650	-100	5	-0.26	69437450	1798	23.43	38600	38900	38500	50300	27150	38750	38619.25	12.90	0	-185	39716	39232	38416	37932	37116	39475	38175	39	11550	500	29450	50	1	7843638	3032	5.51	0.52	12	0.02	7013.00	74468.00	47900	20240517	-19.31	37500	20241018	3.07	47900	-19.31	20240517	37500	3.07	20241018	47900	-19.31	20240517	37500	3.07	20241018	0.20	N	267980	500	39 억		1011937	N	N	20	N	00	N
147	20241105	150941	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38650	-100	5	-0.26	65725600	1702	22.18	38600	38900	38500	50300	27150	38750	38616.69	12.90	0	-189	39716	39232	38416	37932	37116	39475	38175	39	11550	500	29450	50	1	7843638	3032	5.51	0.52	12	0.02	7013.00	74468.00	47900	20240517	-19.31	37500	20241018	3.07	47900	-19.31	20240517	37500	3.07	20241018	47900	-19.31	20240517	37500	3.07	20241018	0.20	N	267980	500	39 억		1011937	N	N	8	N	00	N
148	20241105	140935	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38650	-100	5	-0.26	62593600	1621	21.13	38600	38900	38500	50300	27150	38750	38614.19	12.90	0	-195	39716	39232	38416	37932	37116	39475	38175	39	11550	500	29450	50	1	7843638	3032	5.51	0.52	12	0.02	7013.00	74468.00	47900	20240517	-19.31	37500	20241018	3.07	47900	-19.31	20240517	37500	3.07	20241018	47900	-19.31	20240517	37500	3.07	20241018	0.20	N	267980	500	39 억		1011937	N	N	8	N	00	N
149	20241105	130943	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38700	-50	5	-0.13	59578850	1543	20.11	38600	38900	38500	50300	27150	38750	38612.35	12.90	0	-175	39716	39232	38416	37932	37116	39475	38175	39	11550	500	29450	50	1	7843638	3035	5.52	0.52	12	0.02	7013.00	74468.00	47900	20240517	-19.21	37500	20241018	3.20	47900	-19.21	20240517	37500	3.20	20241018	47900	-19.21	20240517	37500	3.20	20241018	0.20	N	267980	500	39 억		1011937	N	N	8	N	00	N
150	20241105	120933	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38600	-150	5	-0.39	49852850	1291	16.83	38600	38900	38500	50300	27150	38750	38615.69	12.90	0	-319	39716	39232	38416	37932	37116	39475	38175	39	11550	500	29450	50	1	7843638	3028	5.50	0.52	12	0.02	7013.00	74468.00	47900	20240517	-19.42	37500	20241018	2.93	47900	-19.42	20240517	37500	2.93	20241018	47900	-19.42	20240517	37500	2.93	20241018	0.20	N	267980	500	39 억		1011937	N	N	8	N	00	N
151	20241105	110920	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38700	-50	5	-0.13	42361600	1097	14.30	38600	38900	38500	50300	27150	38750	38615.86	12.90	0	-359	39716	39232	38416	37932	37116	39475	38175	39	11550	500	29450	50	1	7843638	3035	5.52	0.52	12	0.01	7013.00	74468.00	47900	20240517	-19.21	37500	20241018	3.20	47900	-19.21	20240517	37500	3.20	20241018	47900	-19.21	20240517	37500	3.20	20241018	0.20	N	267980	500	39 억		1011937	N	N	8	N	00	N
152	20241105	100929	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38650	-100	5	-0.26	39542450	1024	13.35	38600	38900	38500	50300	27150	38750	38615.67	12.90	0	-356	39716	39232	38416	37932	37116	39475	38175	39	11550	500	29450	50	1	7843638	3032	5.51	0.52	12	0.01	7013.00	74468.00	47900	20240517	-19.31	37500	20241018	3.07	47900	-19.31	20240517	37500	3.07	20241018	47900	-19.31	20240517	37500	3.07	20241018	0.20	N	267980	500	39 억		1011937	N	N	8	N	00	N
153	20241105	090926	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38800	50	2	0.13	14040150	363	4.73	38600	38900	38500	50300	27150	38750	38678.10	12.90	0	80	39716	39232	38416	37932	37116	39475	38175	39	11550	500	29450	50	1	7843638	3043	5.53	0.52	12	0.00	7013.00	74468.00	47900	20240517	-19.00	37500	20241018	3.47	47900	-19.00	20240517	37500	3.47	20241018	47900	-19.00	20240517	37500	3.47	20241018	0.20	N	267980	500	39 억		1011937	N	N	8	N	00	N
154	20241104	160921	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38750	300	2	0.78	296747600	7672	273.80	38450	38900	37600	49950	26950	38450	38679.29	12.91	0	2672	38616	38532	38366	38282	38116	38575	38325	39	11500	500	29220	50	1	7843638	3039	5.53	0.52	12	0.10	7013.00	74468.00	47900	20240517	-19.10	37500	20241018	3.33	47900	-19.10	20240517	37500	3.33	20241018	47900	-19.10	20240517	37500	3.33	20241018	0.20	N	267980	500	39 억		1012714	N	N	8	N	00	N
155	20241104	150940	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38750	300	2	0.78	267090650	6907	246.50	38450	38900	37600	49950	26950	38450	38669.56	12.91	0	2608	38616	38532	38366	38282	38116	38575	38325	39	11500	500	29220	50	1	7843638	3039	5.53	0.52	12	0.09	7013.00	74468.00	47900	20240517	-19.10	37500	20241018	3.33	47900	-19.10	20240517	37500	3.33	20241018	47900	-19.10	20240517	37500	3.33	20241018	0.20	N	267980	500	39 억		1012714	N	N	2	N	00	N
156	20241104	140922	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38750	300	2	0.78	229806750	5944	212.13	38450	38900	37600	49950	26950	38450	38661.97	12.91	0	2818	38616	38532	38366	38282	38116	38575	38325	39	11500	500	29220	50	1	7843638	3039	5.53	0.52	12	0.08	7013.00	74468.00	47900	20240517	-19.10	37500	20241018	3.33	47900	-19.10	20240517	37500	3.33	20241018	47900	-19.10	20240517	37500	3.33	20241018	0.20	N	267980	500	39 억		1012714	N	N	2	N	00	N
157	20241104	130855	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38750	300	2	0.78	217362750	5623	200.68	38450	38900	37600	49950	26950	38450	38656.01	12.91	0	2574	38616	38532	38366	38282	38116	38575	38325	39	11500	500	29220	50	1	7843638	3039	5.53	0.52	12	0.07	7013.00	74468.00	47900	20240517	-19.10	37500	20241018	3.33	47900	-19.10	20240517	37500	3.33	20241018	47900	-19.10	20240517	37500	3.33	20241018	0.20	N	267980	500	39 억		1012714	N	N	2	N	00	N
158	20241104	120909	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38750	300	2	0.78	205269200	5311	189.54	38450	38900	37600	49950	26950	38450	38649.82	12.91	0	2451	38616	38532	38366	38282	38116	38575	38325	39	11500	500	29220	50	1	7843638	3039	5.53	0.52	12	0.07	7013.00	74468.00	47900	20240517	-19.10	37500	20241018	3.33	47900	-19.10	20240517	37500	3.33	20241018	47900	-19.10	20240517	37500	3.33	20241018	0.20	N	267980	500	39 억		1012714	N	N	2	N	00	N
159	20241104	110902	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38800	350	2	0.91	173964100	4504	160.74	38450	38900	37600	49950	26950	38450	38624.36	12.91	0	2135	38616	38532	38366	38282	38116	38575	38325	39	11500	500	29220	50	1	7843638	3043	5.53	0.52	12	0.06	7013.00	74468.00	47900	20240517	-19.00	37500	20241018	3.47	47900	-19.00	20240517	37500	3.47	20241018	47900	-19.00	20240517	37500	3.47	20241018	0.20	N	267980	500	39 억		1012714	N	N	2	N	00	N
160	20241104	100852	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38800	350	2	0.91	116298400	3017	107.67	38450	38800	37600	49950	26950	38450	38547.70	12.91	0	1407	38616	38532	38366	38282	38116	38575	38325	39	11500	500	29220	50	1	7843638	3043	5.53	0.52	12	0.04	7013.00	74468.00	47900	20240517	-19.00	37500	20241018	3.47	47900	-19.00	20240517	37500	3.47	20241018	47900	-19.00	20240517	37500	3.47	20241018	0.20	N	267980	500	39 억		1012714	N	N	2	N	00	N
161	20241104	090904	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38450	0	3	0.00	20395550	533	19.02	38450	38550	37600	49950	26950	38450	38265.57	12.91	0	212	38616	38532	38366	38282	38116	38575	38325	39	11500	500	29220	50	1	7843638	3016	5.48	0.52	12	0.01	7013.00	74468.00	47900	20240517	-19.73	37500	20241018	2.53	47900	-19.73	20240517	37500	2.53	20241018	47900	-19.73	20240517	37500	2.53	20241018	0.20	N	267980	500	39 억		1012714	N	N	2	N	00	N
162	20241101	160834	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38450	0	3	0.00	107588900	2802	63.48	38450	38450	38200	49950	26950	38450	38397.16	12.92	0	-222	38950	38700	38200	37950	37450	38825	38075	39	11500	500	29220	50	1	7843638	3016	5.48	0.52	12	0.04	7013.00	74468.00	47900	20240517	-19.73	37500	20241018	2.53	47900	-19.73	20240517	37500	2.53	20241018	47900	-19.73	20240517	37500	2.53	20241018	0.20	N	267980	500	39 억		1013327	N	N	2	N	00	N
163	20241101	150853	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38450	0	3	0.00	84723550	2207	50.00	38450	38450	38200	49950	26950	38450	38388.56	12.92	0	-392	38950	38700	38200	37950	37450	38825	38075	39	11500	500	29220	50	1	7843638	3016	5.48	0.52	12	0.03	7013.00	74468.00	47900	20240517	-19.73	37500	20241018	2.53	47900	-19.73	20240517	37500	2.53	20241018	47900	-19.73	20240517	37500	2.53	20241018	0.20	N	267980	500	39 억		1013327	N	N	81	N	00	N
164	20241101	140821	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38300	-150	5	-0.39	80732400	2103	47.64	38450	38450	38200	49950	26950	38450	38389.16	12.92	0	-410	38950	38700	38200	37950	37450	38825	38075	39	11500	500	29220	50	1	7843638	3004	5.46	0.51	12	0.03	7013.00	74468.00	47900	20240517	-20.04	37500	20241018	2.13	47900	-20.04	20240517	37500	2.13	20241018	47900	-20.04	20240517	37500	2.13	20241018	0.20	N	267980	500	39 억		1013327	N	N	81	N	00	N
165	20241101	131016	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38450	0	3	0.00	73627650	1918	43.45	38450	38450	38200	49950	26950	38450	38387.72	12.92	0	-362	38950	38700	38200	37950	37450	38825	38075	39	11500	500	29220	50	1	7843638	3016	5.48	0.52	12	0.02	7013.00	74468.00	47900	20240517	-19.73	37500	20241018	2.53	47900	-19.73	20240517	37500	2.53	20241018	47900	-19.73	20240517	37500	2.53	20241018	0.20	N	267980	500	39 억		1013327	N	N	81	N	00	N
166	20241101	121016	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38350	-100	5	-0.26	57958800	1510	34.21	38450	38450	38200	49950	26950	38450	38383.31	12.92	0	-244	38950	38700	38200	37950	37450	38825	38075	39	11500	500	29220	50	1	7843638	3008	5.47	0.51	12	0.02	7013.00	74468.00	47900	20240517	-19.94	37500	20241018	2.27	47900	-19.94	20240517	37500	2.27	20241018	47900	-19.94	20240517	37500	2.27	20241018	0.20	N	267980	500	39 억		1013327	N	N	81	N	00	N
167	20241101	111012	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38350	-100	5	-0.26	50142650	1306	29.59	38450	38450	38200	49950	26950	38450	38394.07	12.92	0	-241	38950	38700	38200	37950	37450	38825	38075	39	11500	500	29220	50	1	7843638	3008	5.47	0.51	12	0.02	7013.00	74468.00	47900	20240517	-19.94	37500	20241018	2.27	47900	-19.94	20240517	37500	2.27	20241018	47900	-19.94	20240517	37500	2.27	20241018	0.20	N	267980	500	39 억		1013327	N	N	81	N	00	N
168	20241101	101013	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38400	-50	5	-0.13	37094300	966	21.88	38450	38450	38200	49950	26950	38450	38399.90	12.92	0	-239	38950	38700	38200	37950	37450	38825	38075	39	11500	500	29220	50	1	7843638	3012	5.48	0.52	12	0.01	7013.00	74468.00	47900	20240517	-19.83	37500	20241018	2.40	47900	-19.83	20240517	37500	2.40	20241018	47900	-19.83	20240517	37500	2.40	20241018	0.20	N	267980	500	39 억		1013327	N	N	81	N	00	N
169	20241101	091011	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38400	-50	5	-0.13	26355200	686	15.54	38450	38450	38200	49950	26950	38450	38418.66	12.92	0	-123	38950	38700	38200	37950	37450	38825	38075	39	11500	500	29220	50	1	7843638	3012	5.48	0.52	12	0.01	7013.00	74468.00	47900	20240517	-19.83	37500	20241018	2.40	47900	-19.83	20240517	37500	2.40	20241018	47900	-19.83	20240517	37500	2.40	20241018	0.20	N	267980	500	39 억		1013327	N	N	81	N	00	N