KissMeData/267980/price/prices-20240501.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	20240531	161115	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	42650	-350	5	-0.81	331342100	7694	62.77	43000	43600	42650	55900	30100	43000	43067.28	13.73	0	-1107	45266	44132	42366	41232	39466	44700	41800	39	12900	500	31820	50	1	7843638	3345	6.08	0.57	12	0.10	7013.00	74468.00	49500	20230816	-13.84	38250	20230726	11.50	47900	-10.96	20240517	38750	10.06	20240416	49500	-13.84	20230816	38250	11.50	20230726	0.36	N	267980	500	39 억		1076829	N	N	32	N	00	N
3	20240531	151116	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	42800	-200	5	-0.47	278981850	6468	52.77	43000	43600	42700	55900	30100	43000	43132.63	13.73	0	-680	45266	44132	42366	41232	39466	44700	41800	39	12900	500	31820	50	1	7843638	3357	6.10	0.57	12	0.08	7013.00	74468.00	49500	20230816	-13.54	38250	20230726	11.90	47900	-10.65	20240517	38750	10.45	20240416	49500	-13.54	20230816	38250	11.90	20230726	0.36	N	267980	500	39 억		1076829	N	N	0	N	00	N
4	20240531	141114	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	43000	0	3	0.00	236611500	5480	44.71	43000	43600	42700	55900	30100	43000	43177.28	13.73	0	-623	45266	44132	42366	41232	39466	44700	41800	39	12900	500	31820	50	1	7843638	3373	6.13	0.58	12	0.07	7013.00	74468.00	49500	20230816	-13.13	38250	20230726	12.42	47900	-10.23	20240517	38750	10.97	20240416	49500	-13.13	20230816	38250	12.42	20230726	0.36	N	267980	500	39 억		1076829	N	N	0	N	00	N
5	20240531	131118	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	43100	100	2	0.23	178808950	4134	33.73	43000	43600	43000	55900	30100	43000	43253.25	13.73	0	-139	45266	44132	42366	41232	39466	44700	41800	39	12900	500	31820	50	1	7843638	3381	6.15	0.58	12	0.05	7013.00	74468.00	49500	20230816	-12.93	38250	20230726	12.68	47900	-10.02	20240517	38750	11.23	20240416	49500	-12.93	20230816	38250	12.68	20230726	0.36	N	267980	500	39 억		1076829	N	N	0	N	00	N
6	20240531	121120	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	43150	150	2	0.35	168885250	3904	31.85	43000	43600	43000	55900	30100	43000	43259.54	13.73	0	-243	45266	44132	42366	41232	39466	44700	41800	39	12900	500	31820	50	1	7843638	3385	6.15	0.58	12	0.05	7013.00	74468.00	49500	20230816	-12.83	38250	20230726	12.81	47900	-9.92	20240517	38750	11.35	20240416	49500	-12.83	20230816	38250	12.81	20230726	0.36	N	267980	500	39 억		1076829	N	N	0	N	00	N
7	20240531	111118	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	43050	50	2	0.12	151557150	3502	28.57	43000	43600	43000	55900	30100	43000	43277.31	13.73	0	-294	45266	44132	42366	41232	39466	44700	41800	39	12900	500	31820	50	1	7843638	3377	6.14	0.58	12	0.04	7013.00	74468.00	49500	20230816	-13.03	38250	20230726	12.55	47900	-10.13	20240517	38750	11.10	20240416	49500	-13.03	20230816	38250	12.55	20230726	0.36	N	267980	500	39 억		1076829	N	N	0	N	00	N
8	20240531	101114	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	43450	450	2	1.05	94097200	2171	17.71	43000	43600	43000	55900	30100	43000	43342.79	13.73	0	-85	45266	44132	42366	41232	39466	44700	41800	39	12900	500	31820	50	1	7843638	3408	6.20	0.58	12	0.03	7013.00	74468.00	49500	20230816	-12.22	38250	20230726	13.59	47900	-9.29	20240517	38750	12.13	20240416	49500	-12.22	20230816	38250	13.59	20230726	0.36	N	267980	500	39 억		1076829	N	N	0	N	00	N
9	20240531	091119	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	43350	350	2	0.81	21981950	509	4.15	43000	43450	43000	55900	30100	43000	43186.54	13.73	0	-227	45266	44132	42366	41232	39466	44700	41800	39	12900	500	31820	50	1	7843638	3400	6.18	0.58	12	0.01	7013.00	74468.00	49500	20230816	-12.42	38250	20230726	13.33	47900	-9.50	20240517	38750	11.87	20240416	49500	-12.42	20230816	38250	13.33	20230726	0.36	N	267980	500	39 억		1076829	N	N	0	N	00	N
10	20240530	161112	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	43000	-500	5	-1.15	522510650	12241	120.16	42900	43500	40600	56500	30450	43500	42685.16	13.72	0	1683	45200	44350	43750	42900	42300	44050	42600	39	13000	500	32190	50	1	7843638	3373	6.13	0.58	12	0.16	7013.00	74468.00	49500	20230816	-13.13	38250	20230726	12.42	47900	-10.23	20240517	38750	10.97	20240416	49500	-13.13	20230816	38250	12.42	20230726	0.41	N	267980	500	39 억		1076487	N	N	3	N	00	N
11	20240530	151112	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	43000	-500	5	-1.15	494366500	11586	113.73	42900	43500	40600	56500	30450	43500	42669.30	13.72	0	1614	45200	44350	43750	42900	42300	44050	42600	39	13000	500	32190	50	1	7843638	3373	6.13	0.58	12	0.15	7013.00	74468.00	49500	20230816	-13.13	38250	20230726	12.42	47900	-10.23	20240517	38750	10.97	20240416	49500	-13.13	20230816	38250	12.42	20230726	0.41	N	267980	500	39 억		1076487	N	N	3	N	00	N
12	20240530	141111	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	42550	-950	5	-2.18	408877150	9585	94.09	42900	43500	40600	56500	30450	43500	42658.02	13.72	0	1872	45200	44350	43750	42900	42300	44050	42600	39	13000	500	32190	50	1	7843638	3337	6.07	0.57	12	0.12	7013.00	74468.00	49500	20230816	-14.04	38250	20230726	11.24	47900	-11.17	20240517	38750	9.81	20240416	49500	-14.04	20230816	38250	11.24	20230726	0.41	N	267980	500	39 억		1076487	N	N	3	N	00	N
13	20240530	131114	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	42750	-750	5	-1.72	324656800	7603	74.63	42900	43500	40600	56500	30450	43500	42701.14	13.72	0	924	45200	44350	43750	42900	42300	44050	42600	39	13000	500	32190	50	1	7843638	3353	6.10	0.57	12	0.10	7013.00	74468.00	49500	20230816	-13.64	38250	20230726	11.76	47900	-10.75	20240517	38750	10.32	20240416	49500	-13.64	20230816	38250	11.76	20230726	0.41	N	267980	500	39 억		1076487	N	N	3	N	00	N
14	20240530	121111	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	42750	-750	5	-1.72	296030350	6934	68.07	42900	43500	40600	56500	30450	43500	42692.58	13.72	0	888	45200	44350	43750	42900	42300	44050	42600	39	13000	500	32190	50	1	7843638	3353	6.10	0.57	12	0.09	7013.00	74468.00	49500	20230816	-13.64	38250	20230726	11.76	47900	-10.75	20240517	38750	10.32	20240416	49500	-13.64	20230816	38250	11.76	20230726	0.41	N	267980	500	39 억		1076487	N	N	3	N	00	N
15	20240530	111112	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	42800	-700	5	-1.61	265261250	6216	61.02	42900	43500	40600	56500	30450	43500	42673.95	13.72	0	941	45200	44350	43750	42900	42300	44050	42600	39	13000	500	32190	50	1	7843638	3357	6.10	0.57	12	0.08	7013.00	74468.00	49500	20230816	-13.54	38250	20230726	11.90	47900	-10.65	20240517	38750	10.45	20240416	49500	-13.54	20230816	38250	11.90	20230726	0.41	N	267980	500	39 억		1076487	N	N	3	N	00	N
16	20240530	101115	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	42950	-550	5	-1.26	234126100	5490	53.89	42900	43500	40600	56500	30450	43500	42645.92	13.72	0	812	45200	44350	43750	42900	42300	44050	42600	39	13000	500	32190	50	1	7843638	3369	6.12	0.58	12	0.07	7013.00	74468.00	49500	20230816	-13.23	38250	20230726	12.29	47900	-10.33	20240517	38750	10.84	20240416	49500	-13.23	20230816	38250	12.29	20230726	0.41	N	267980	500	39 억		1076487	N	N	3	N	00	N
17	20240530	091113	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	43050	-450	5	-1.03	11250950	261	2.56	42900	43500	42900	56500	30450	43500	43107.09	13.72	0	-47	45200	44350	43750	42900	42300	44050	42600	39	13000	500	32190	50	1	7843638	3377	6.14	0.58	12	0.00	7013.00	74468.00	49500	20230816	-13.03	38250	20230726	12.55	47900	-10.13	20240517	38750	11.10	20240416	49500	-13.03	20230816	38250	12.55	20230726	0.41	N	267980	500	39 억		1076487	N	N	3	N	00	N
18	20240529	161104	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	43500	-550	5	-1.25	442833300	10167	42.47	44600	44600	43150	57200	30850	44050	43555.95	13.67	0	3220	46250	45150	43650	42550	41050	44400	41800	39	13150	500	32590	50	1	7843638	3412	6.20	0.58	12	0.13	7013.00	74468.00	49500	20230816	-12.12	38250	20230726	13.73	47900	-9.19	20240517	38750	12.26	20240416	49500	-12.12	20230816	38250	13.73	20230726	0.42	N	267980	500	39 억		1072353	N	N	3	N	00	N
19	20240529	151102	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	43500	-550	5	-1.25	426433800	9790	40.89	44600	44600	43150	57200	30850	44050	43558.10	13.67	0	3424	46250	45150	43650	42550	41050	44400	41800	39	13150	500	32590	50	1	7843638	3412	6.20	0.58	12	0.12	7013.00	74468.00	49500	20230816	-12.12	38250	20230726	13.73	47900	-9.19	20240517	38750	12.26	20240416	49500	-12.12	20230816	38250	13.73	20230726	0.42	N	267980	500	39 억		1072353	N	N	1	N	00	N
20	20240529	141104	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	43350	-700	5	-1.59	283821550	6493	27.12	44600	44600	43300	57200	30850	44050	43711.93	13.67	0	865	46250	45150	43650	42550	41050	44400	41800	39	13150	500	32590	50	1	7843638	3400	6.18	0.58	12	0.08	7013.00	74468.00	49500	20230816	-12.42	38250	20230726	13.33	47900	-9.50	20240517	38750	11.87	20240416	49500	-12.42	20230816	38250	13.33	20230726	0.42	N	267980	500	39 억		1072353	N	N	1	N	00	N
21	20240529	131106	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	43550	-500	5	-1.14	249923300	5712	23.86	44600	44600	43300	57200	30850	44050	43754.08	13.67	0	1005	46250	45150	43650	42550	41050	44400	41800	39	13150	500	32590	50	1	7843638	3416	6.21	0.58	12	0.07	7013.00	74468.00	49500	20230816	-12.02	38250	20230726	13.86	47900	-9.08	20240517	38750	12.39	20240416	49500	-12.02	20230816	38250	13.86	20230726	0.42	N	267980	500	39 억		1072353	N	N	1	N	00	N
22	20240529	121105	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	43850	-200	5	-0.45	234044500	5348	22.34	44600	44600	43300	57200	30850	44050	43763.00	13.67	0	931	46250	45150	43650	42550	41050	44400	41800	39	13150	500	32590	50	1	7843638	3439	6.25	0.59	12	0.07	7013.00	74468.00	49500	20230816	-11.41	38250	20230726	14.64	47900	-8.46	20240517	38750	13.16	20240416	49500	-11.41	20230816	38250	14.64	20230726	0.42	N	267980	500	39 억		1072353	N	N	1	N	00	N
23	20240529	111105	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	43800	-250	5	-0.57	211583750	4834	20.19	44600	44600	43300	57200	30850	44050	43769.91	13.67	0	783	46250	45150	43650	42550	41050	44400	41800	39	13150	500	32590	50	1	7843638	3436	6.25	0.59	12	0.06	7013.00	74468.00	49500	20230816	-11.52	38250	20230726	14.51	47900	-8.56	20240517	38750	13.03	20240416	49500	-11.52	20230816	38250	14.51	20230726	0.42	N	267980	500	39 억		1072353	N	N	1	N	00	N
24	20240529	101059	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	43800	-250	5	-0.57	163605700	3736	15.61	44600	44600	43300	57200	30850	44050	43791.68	13.67	0	401	46250	45150	43650	42550	41050	44400	41800	39	13150	500	32590	50	1	7843638	3436	6.25	0.59	12	0.05	7013.00	74468.00	49500	20230816	-11.52	38250	20230726	14.51	47900	-8.56	20240517	38750	13.03	20240416	49500	-11.52	20230816	38250	14.51	20230726	0.42	N	267980	500	39 억		1072353	N	N	1	N	00	N
25	20240529	091100	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	43850	-200	5	-0.45	19565450	443	1.85	44600	44600	43800	57200	30850	44050	44165.80	13.67	0	-78	46250	45150	43650	42550	41050	44400	41800	39	13150	500	32590	50	1	7843638	3439	6.25	0.59	12	0.01	7013.00	74468.00	49500	20230816	-11.41	38250	20230726	14.64	47900	-8.46	20240517	38750	13.16	20240416	49500	-11.41	20230816	38250	14.64	20230726	0.42	N	267980	500	39 억		1072353	N	N	1	N	00	N
26	20240528	161056	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	44050	-700	5	-1.56	1050151500	23941	166.07	44750	44750	42150	58100	31350	44750	43864.14	13.66	0	-421	46283	45516	44833	44066	43383	45175	43725	39	13350	500	33110	50	1	7843638	3455	6.28	0.59	12	0.31	7013.00	74468.00	49500	20230816	-11.01	38250	20230726	15.16	47900	-8.04	20240517	38750	13.68	20240416	49500	-11.01	20230816	38250	15.16	20230726	0.44	N	267980	500	39 억		1071360	N	N	1	N	00	N
27	20240528	151058	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	44300	-450	5	-1.01	1003465300	22884	158.74	44750	44750	42150	58100	31350	44750	43850.08	13.66	0	-162	46283	45516	44833	44066	43383	45175	43725	39	13350	500	33110	50	1	7843638	3475	6.32	0.59	12	0.29	7013.00	74468.00	49500	20230816	-10.51	38250	20230726	15.82	47900	-7.52	20240517	38750	14.32	20240416	49500	-10.51	20230816	38250	15.82	20230726	0.44	N	267980	500	39 억		1071360	N	N	3	N	00	N
28	20240528	141101	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	44050	-700	5	-1.56	801026100	18312	127.03	44750	44750	42150	58100	31350	44750	43743.23	13.66	0	2158	46283	45516	44833	44066	43383	45175	43725	39	13350	500	33110	50	1	7843638	3455	6.28	0.59	12	0.23	7013.00	74468.00	49500	20230816	-11.01	38250	20230726	15.16	47900	-8.04	20240517	38750	13.68	20240416	49500	-11.01	20230816	38250	15.16	20230726	0.44	N	267980	500	39 억		1071360	N	N	3	N	00	N
29	20240528	131056	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	44300	-450	5	-1.01	741126600	16959	117.64	44750	44750	42150	58100	31350	44750	43701.08	13.66	0	2900	46283	45516	44833	44066	43383	45175	43725	39	13350	500	33110	50	1	7843638	3475	6.32	0.59	12	0.22	7013.00	74468.00	49500	20230816	-10.51	38250	20230726	15.82	47900	-7.52	20240517	38750	14.32	20240416	49500	-10.51	20230816	38250	15.82	20230726	0.44	N	267980	500	39 억		1071360	N	N	3	N	00	N
30	20240528	121056	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	44200	-550	5	-1.23	681417200	15608	108.27	44750	44750	42150	58100	31350	44750	43658.20	13.66	0	3642	46283	45516	44833	44066	43383	45175	43725	39	13350	500	33110	50	1	7843638	3467	6.30	0.59	12	0.20	7013.00	74468.00	49500	20230816	-10.71	38250	20230726	15.56	47900	-7.72	20240517	38750	14.06	20240416	49500	-10.71	20230816	38250	15.56	20230726	0.44	N	267980	500	39 억		1071360	N	N	3	N	00	N
31	20240528	111041	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	44000	-750	5	-1.68	582507550	13359	92.67	44750	44750	42150	58100	31350	44750	43604.13	13.66	0	2745	46283	45516	44833	44066	43383	45175	43725	39	13350	500	33110	50	1	7843638	3451	6.27	0.59	12	0.17	7013.00	74468.00	49500	20230816	-11.11	38250	20230726	15.03	47900	-8.14	20240517	38750	13.55	20240416	49500	-11.11	20230816	38250	15.03	20230726	0.44	N	267980	500	39 억		1071360	N	N	3	N	00	N
32	20240528	101057	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	43900	-850	5	-1.90	150336200	3414	23.68	44750	44750	43800	58100	31350	44750	44035.21	13.66	0	-1074	46283	45516	44833	44066	43383	45175	43725	39	13350	500	33110	50	1	7843638	3443	6.26	0.59	12	0.04	7013.00	74468.00	49500	20230816	-11.31	38250	20230726	14.77	47900	-8.35	20240517	38750	13.29	20240416	49500	-11.31	20230816	38250	14.77	20230726	0.44	N	267980	500	39 억		1071360	N	N	3	N	00	N
33	20240528	091059	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	44150	-600	5	-1.34	33002100	745	5.17	44750	44750	44150	58100	31350	44750	44298.12	13.66	0	-224	46283	45516	44833	44066	43383	45175	43725	39	13350	500	33110	50	1	7843638	3463	6.30	0.59	12	0.01	7013.00	74468.00	49500	20230816	-10.81	38250	20230726	15.42	47900	-7.83	20240517	38750	13.94	20240416	49500	-10.81	20230816	38250	15.42	20230726	0.44	N	267980	500	39 억		1071360	N	N	3	N	00	N
34	20240527	161042	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	44750	-350	5	-0.78	641180300	14373	109.10	45100	45600	44150	58600	31600	45100	44609.52	13.71	0	-3332	46266	45682	44716	44132	43166	45975	44425	39	13500	500	33370	50	1	7843638	3510	6.38	0.60	12	0.18	7013.00	74468.00	49500	20230816	-9.60	38250	20230726	16.99	47900	-6.58	20240517	38750	15.48	20240416	49500	-9.60	20230816	38250	16.99	20230726	0.43	N	267980	500	39 억		1075602	N	N	3	N	00	N
35	20240527	151059	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	44450	-650	5	-1.44	610774600	13690	103.92	45100	45600	44150	58600	31600	45100	44614.65	13.71	0	-3133	46266	45682	44716	44132	43166	45975	44425	39	13500	500	33370	50	1	7843638	3486	6.34	0.60	12	0.17	7013.00	74468.00	49500	20230816	-10.20	38250	20230726	16.21	47900	-7.20	20240517	38750	14.71	20240416	49500	-10.20	20230816	38250	16.21	20230726	0.43	N	267980	500	39 억		1075602	N	N	5	N	00	N
36	20240527	141055	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	44300	-800	5	-1.77	478056900	10696	81.19	45100	45600	44250	58600	31600	45100	44694.92	13.71	0	-2203	46266	45682	44716	44132	43166	45975	44425	39	13500	500	33370	50	1	7843638	3475	6.32	0.59	12	0.14	7013.00	74468.00	49500	20230816	-10.51	38250	20230726	15.82	47900	-7.52	20240517	38750	14.32	20240416	49500	-10.51	20230816	38250	15.82	20230726	0.43	N	267980	500	39 억		1075602	N	N	5	N	00	N
37	20240527	131055	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	44550	-550	5	-1.22	434416850	9712	73.72	45100	45600	44250	58600	31600	45100	44729.91	13.71	0	-2011	46266	45682	44716	44132	43166	45975	44425	39	13500	500	33370	50	1	7843638	3494	6.35	0.60	12	0.12	7013.00	74468.00	49500	20230816	-10.00	38250	20230726	16.47	47900	-6.99	20240517	38750	14.97	20240416	49500	-10.00	20230816	38250	16.47	20230726	0.43	N	267980	500	39 억		1075602	N	N	5	N	00	N
38	20240527	121055	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	44650	-450	5	-1.00	400169800	8942	67.88	45100	45600	44250	58600	31600	45100	44751.71	13.71	0	-1819	46266	45682	44716	44132	43166	45975	44425	39	13500	500	33370	50	1	7843638	3502	6.37	0.60	12	0.11	7013.00	74468.00	49500	20230816	-9.80	38250	20230726	16.73	47900	-6.78	20240517	38750	15.23	20240416	49500	-9.80	20230816	38250	16.73	20230726	0.43	N	267980	500	39 억		1075602	N	N	5	N	00	N
39	20240527	111054	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	44400	-700	5	-1.55	246134950	5475	41.56	45100	45600	44300	58600	31600	45100	44956.16	13.71	0	-2033	46266	45682	44716	44132	43166	45975	44425	39	13500	500	33370	50	1	7843638	3483	6.33	0.60	12	0.07	7013.00	74468.00	49500	20230816	-10.30	38250	20230726	16.08	47900	-7.31	20240517	38750	14.58	20240416	49500	-10.30	20230816	38250	16.08	20230726	0.43	N	267980	500	39 억		1075602	N	N	5	N	00	N
40	20240527	101052	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	45050	-50	5	-0.11	139891500	3098	23.52	45100	45600	44700	58600	31600	45100	45155.42	13.71	0	-1661	46266	45682	44716	44132	43166	45975	44425	39	13500	500	33370	50	1	7843638	3534	6.42	0.60	12	0.04	7013.00	74468.00	49500	20230816	-8.99	38250	20230726	17.78	47900	-5.95	20240517	38750	16.26	20240416	49500	-8.99	20230816	38250	17.78	20230726	0.43	N	267980	500	39 억		1075602	N	N	5	N	00	N
41	20240527	091055	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	45350	250	2	0.55	85042250	1881	14.28	45100	45600	44700	58600	31600	45100	45211.19	13.71	0	-1587	46266	45682	44716	44132	43166	45975	44425	39	13500	500	33370	50	1	7843638	3557	6.47	0.61	12	0.02	7013.00	74468.00	49500	20230816	-8.38	38250	20230726	18.56	47900	-5.32	20240517	38750	17.03	20240416	49500	-8.38	20230816	38250	18.56	20230726	0.43	N	267980	500	39 억		1075602	N	N	5	N	00	N
42	20240524	160954	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	45100	600	2	1.35	588085100	13123	88.99	44100	45300	43750	57800	31150	44500	44813.23	13.73	0	-1228	45433	44966	44533	44066	43633	44750	43850	39	13300	500	32930	50	1	7843638	3537	6.43	0.61	12	0.17	7013.00	74468.00	49500	20230816	-8.89	38250	20230726	17.91	47900	-5.85	20240517	38750	16.39	20240416	49500	-8.89	20230816	38250	17.91	20230726	0.43	N	267980	500	39 억		1077118	N	N	5	N	00	N
43	20240524	150955	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	44950	450	2	1.01	562962800	12565	85.20	44100	45300	43750	57800	31150	44500	44804.04	13.73	0	-1155	45433	44966	44533	44066	43633	44750	43850	39	13300	500	32930	50	1	7843638	3526	6.41	0.60	12	0.16	7013.00	74468.00	49500	20230816	-9.19	38250	20230726	17.52	47900	-6.16	20240517	38750	16.00	20240416	49500	-9.19	20230816	38250	17.52	20230726	0.43	N	267980	500	39 억		1077118	N	N	6	N	00	N
44	20240524	141001	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	45150	650	2	1.46	475587700	10627	72.06	44100	45300	43750	57800	31150	44500	44752.77	13.73	0	-129	45433	44966	44533	44066	43633	44750	43850	39	13300	500	32930	50	1	7843638	3541	6.44	0.61	12	0.14	7013.00	74468.00	49500	20230816	-8.79	38250	20230726	18.04	47900	-5.74	20240517	38750	16.52	20240416	49500	-8.79	20230816	38250	18.04	20230726	0.43	N	267980	500	39 억		1077118	N	N	6	N	00	N
45	20240524	130956	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	44900	400	2	0.90	352479100	7899	53.56	44100	45300	43750	57800	31150	44500	44623.26	13.73	0	-284	45433	44966	44533	44066	43633	44750	43850	39	13300	500	32930	50	1	7843638	3522	6.40	0.60	12	0.10	7013.00	74468.00	49500	20230816	-9.29	38250	20230726	17.39	47900	-6.26	20240517	38750	15.87	20240416	49500	-9.29	20230816	38250	17.39	20230726	0.43	N	267980	500	39 억		1077118	N	N	6	N	00	N
46	20240524	120958	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	44900	400	2	0.90	317893450	7128	48.34	44100	45300	43750	57800	31150	44500	44597.85	13.73	0	-80	45433	44966	44533	44066	43633	44750	43850	39	13300	500	32930	50	1	7843638	3522	6.40	0.60	12	0.09	7013.00	74468.00	49500	20230816	-9.29	38250	20230726	17.39	47900	-6.26	20240517	38750	15.87	20240416	49500	-9.29	20230816	38250	17.39	20230726	0.43	N	267980	500	39 억		1077118	N	N	6	N	00	N
47	20240524	110955	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	44650	150	2	0.34	235376300	5287	35.85	44100	45300	43750	57800	31150	44500	44519.82	13.73	0	-351	45433	44966	44533	44066	43633	44750	43850	39	13300	500	32930	50	1	7843638	3502	6.37	0.60	12	0.07	7013.00	74468.00	49500	20230816	-9.80	38250	20230726	16.73	47900	-6.78	20240517	38750	15.23	20240416	49500	-9.80	20230816	38250	16.73	20230726	0.43	N	267980	500	39 억		1077118	N	N	6	N	00	N
48	20240524	101002	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	44300	-200	5	-0.45	102316650	2318	15.72	44100	44500	43750	57800	31150	44500	44140.06	13.73	0	244	45433	44966	44533	44066	43633	44750	43850	39	13300	500	32930	50	1	7843638	3475	6.32	0.59	12	0.03	7013.00	74468.00	49500	20230816	-10.51	38250	20230726	15.82	47900	-7.52	20240517	38750	14.32	20240416	49500	-10.51	20230816	38250	15.82	20230726	0.43	N	267980	500	39 억		1077118	N	N	6	N	00	N
49	20240524	090956	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	43900	-600	5	-1.35	36260700	825	5.59	44100	44450	43750	57800	31150	44500	43952.36	13.73	0	151	45433	44966	44533	44066	43633	44750	43850	39	13300	500	32930	50	1	7843638	3443	6.26	0.59	12	0.01	7013.00	74468.00	49500	20230816	-11.31	38250	20230726	14.77	47900	-8.35	20240517	38750	13.29	20240416	49500	-11.31	20230816	38250	14.77	20230726	0.43	N	267980	500	39 억		1077118	N	N	6	N	00	N
50	20240523	160953	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	44500	-400	5	-0.89	652194500	14662	65.05	44900	45000	44100	58300	31450	44900	44481.96	13.74	0	110	46233	45566	44833	44166	43433	45900	44500	39	13400	500	33220	50	1	7843638	3490	6.35	0.60	12	0.19	7013.00	74468.00	49500	20230816	-10.10	38250	20230726	16.34	47900	-7.10	20240517	38750	14.84	20240416	49500	-10.10	20230816	38250	16.34	20230726	0.47	N	267980	500	39 억		1077565	N	N	6	N	00	N
51	20240523	150957	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	44500	-400	5	-0.89	615065200	13830	61.36	44900	45000	44100	58300	31450	44900	44473.26	13.74	0	233	46233	45566	44833	44166	43433	45900	44500	39	13400	500	33220	50	1	7843638	3490	6.35	0.60	12	0.18	7013.00	74468.00	49500	20230816	-10.10	38250	20230726	16.34	47900	-7.10	20240517	38750	14.84	20240416	49500	-10.10	20230816	38250	16.34	20230726	0.47	N	267980	500	39 억		1077565	N	N	2	N	00	N
52	20240523	141000	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	44350	-550	5	-1.22	523487500	11768	52.21	44900	45000	44100	58300	31450	44900	44483.98	13.74	0	200	46233	45566	44833	44166	43433	45900	44500	39	13400	500	33220	50	1	7843638	3479	6.32	0.60	12	0.15	7013.00	74468.00	49500	20230816	-10.40	38250	20230726	15.95	47900	-7.41	20240517	38750	14.45	20240416	49500	-10.40	20230816	38250	15.95	20230726	0.47	N	267980	500	39 억		1077565	N	N	2	N	00	N
53	20240523	130959	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	44450	-450	5	-1.00	475142900	10680	47.39	44900	45000	44100	58300	31450	44900	44489.04	13.74	0	392	46233	45566	44833	44166	43433	45900	44500	39	13400	500	33220	50	1	7843638	3486	6.34	0.60	12	0.14	7013.00	74468.00	49500	20230816	-10.20	38250	20230726	16.21	47900	-7.20	20240517	38750	14.71	20240416	49500	-10.20	20230816	38250	16.21	20230726	0.47	N	267980	500	39 억		1077565	N	N	2	N	00	N
54	20240523	120955	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	44400	-500	5	-1.11	394471450	8861	39.32	44900	45000	44100	58300	31450	44900	44517.71	13.74	0	413	46233	45566	44833	44166	43433	45900	44500	39	13400	500	33220	50	1	7843638	3483	6.33	0.60	12	0.11	7013.00	74468.00	49500	20230816	-10.30	38250	20230726	16.08	47900	-7.31	20240517	38750	14.58	20240416	49500	-10.30	20230816	38250	16.08	20230726	0.47	N	267980	500	39 억		1077565	N	N	2	N	00	N
55	20240523	110952	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	44350	-550	5	-1.22	340309550	7642	33.91	44900	45000	44100	58300	31450	44900	44531.48	13.74	0	666	46233	45566	44833	44166	43433	45900	44500	39	13400	500	33220	50	1	7843638	3479	6.32	0.60	12	0.10	7013.00	74468.00	49500	20230816	-10.40	38250	20230726	15.95	47900	-7.41	20240517	38750	14.45	20240416	49500	-10.40	20230816	38250	15.95	20230726	0.47	N	267980	500	39 억		1077565	N	N	2	N	00	N
56	20240523	100956	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	44550	-350	5	-0.78	181861500	4073	18.07	44900	45000	44100	58300	31450	44900	44650.50	13.74	0	513	46233	45566	44833	44166	43433	45900	44500	39	13400	500	33220	50	1	7843638	3494	6.35	0.60	12	0.05	7013.00	74468.00	49500	20230816	-10.00	38250	20230726	16.47	47900	-6.99	20240517	38750	14.97	20240416	49500	-10.00	20230816	38250	16.47	20230726	0.47	N	267980	500	39 억		1077565	N	N	2	N	00	N
57	20240523	091000	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	44500	-400	5	-0.89	47860650	1076	4.77	44900	44900	44100	58300	31450	44900	44480.16	13.74	0	407	46233	45566	44833	44166	43433	45900	44500	39	13400	500	33220	50	1	7843638	3490	6.35	0.60	12	0.01	7013.00	74468.00	49500	20230816	-10.10	38250	20230726	16.34	47900	-7.10	20240517	38750	14.84	20240416	49500	-10.10	20230816	38250	16.34	20230726	0.47	N	267980	500	39 억		1077565	N	N	2	N	00	N
58	20240522	160945	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	44900	450	2	1.01	1012179200	22504	111.63	44450	45500	44100	57700	31150	44450	44977.85	13.73	0	1010	45883	45166	44633	43916	43383	44900	43650	39	13250	500	32890	50	1	7843638	3522	6.40	0.60	12	0.29	7013.00	74468.00	49500	20230816	-9.29	38250	20230726	17.39	47900	-6.26	20240517	38750	15.87	20240416	49500	-9.29	20230816	38250	17.39	20230726	0.72	N	267980	500	39 억		1076592	N	N	2	N	00	N
59	20240522	150952	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	45100	650	2	1.46	968660150	21535	106.83	44450	45500	44100	57700	31150	44450	44980.74	13.73	0	727	45883	45166	44633	43916	43383	44900	43650	39	13250	500	32890	50	1	7843638	3537	6.43	0.61	12	0.27	7013.00	74468.00	49500	20230816	-8.89	38250	20230726	17.91	47900	-5.85	20240517	38750	16.39	20240416	49500	-8.89	20230816	38250	17.91	20230726	0.72	N	267980	500	39 억		1076592	N	N	8	N	00	N
60	20240522	140953	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	45050	600	2	1.35	885531650	19690	97.67	44450	45500	44100	57700	31150	44450	44973.67	13.73	0	1353	45883	45166	44633	43916	43383	44900	43650	39	13250	500	32890	50	1	7843638	3534	6.42	0.60	12	0.25	7013.00	74468.00	49500	20230816	-8.99	38250	20230726	17.78	47900	-5.95	20240517	38750	16.26	20240416	49500	-8.99	20230816	38250	17.78	20230726	0.72	N	267980	500	39 억		1076592	N	N	8	N	00	N
61	20240522	130950	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	45350	900	2	2.02	718673950	15999	79.36	44450	45500	44100	57700	31150	44450	44919.93	13.73	0	3023	45883	45166	44633	43916	43383	44900	43650	39	13250	500	32890	50	1	7843638	3557	6.47	0.61	12	0.20	7013.00	74468.00	49500	20230816	-8.38	38250	20230726	18.56	47900	-5.32	20240517	38750	17.03	20240416	49500	-8.38	20230816	38250	18.56	20230726	0.72	N	267980	500	39 억		1076592	N	N	8	N	00	N
62	20240522	121107	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	45450	1000	2	2.25	555454400	12395	61.49	44450	45500	44100	57700	31150	44450	44812.78	13.73	0	3913	45883	45166	44633	43916	43383	44900	43650	39	13250	500	32890	50	1	7843638	3565	6.48	0.61	12	0.16	7013.00	74468.00	49500	20230816	-8.18	38250	20230726	18.82	47900	-5.11	20240517	38750	17.29	20240416	49500	-8.18	20230816	38250	18.82	20230726	0.72	N	267980	500	39 억		1076592	N	N	8	N	00	N
63	20240522	110955	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	45100	650	2	1.46	416557100	9321	46.24	44450	45500	44100	57700	31150	44450	44690.17	13.73	0	3357	45883	45166	44633	43916	43383	44900	43650	39	13250	500	32890	50	1	7843638	3537	6.43	0.61	12	0.12	7013.00	74468.00	49500	20230816	-8.89	38250	20230726	17.91	47900	-5.85	20240517	38750	16.39	20240416	49500	-8.89	20230816	38250	17.91	20230726	0.72	N	267980	500	39 억		1076592	N	N	8	N	00	N
64	20240522	100951	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	44650	200	2	0.45	180513200	4065	20.16	44450	44650	44100	57700	31150	44450	44406.69	13.73	0	1891	45883	45166	44633	43916	43383	44900	43650	39	13250	500	32890	50	1	7843638	3502	6.37	0.60	12	0.05	7013.00	74468.00	49500	20230816	-9.80	38250	20230726	16.73	47900	-6.78	20240517	38750	15.23	20240416	49500	-9.80	20230816	38250	16.73	20230726	0.72	N	267980	500	39 억		1076592	N	N	8	N	00	N
65	20240522	090953	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	44200	-250	5	-0.56	17348050	392	1.94	44450	44450	44100	57700	31150	44450	44255.23	13.73	0	-60	45883	45166	44633	43916	43383	44900	43650	39	13250	500	32890	50	1	7843638	3467	6.30	0.59	12	0.00	7013.00	74468.00	49500	20230816	-10.71	38250	20230726	15.56	47900	-7.72	20240517	38750	14.06	20240416	49500	-10.71	20230816	38250	15.56	20230726	0.72	N	267980	500	39 억		1076592	N	N	8	N	00	N
66	20240521	160938	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	44450	-50	5	-0.11	896309450	20090	27.66	45350	45350	44100	57800	31150	44500	44615.33	13.74	0	-1895	46800	45650	44800	43650	42800	46225	44225	39	13300	500	32930	50	1	7843638	3486	6.34	0.60	12	0.26	7013.00	74468.00	49500	20230816	-10.20	38250	20230726	16.21	47900	-7.20	20240517	38750	14.71	20240416	49500	-10.20	20230816	38250	16.21	20230726	0.44	N	267980	500	39 억		1078101	N	N	8	N	00	N
67	20240521	150948	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	44650	150	2	0.34	785056800	17597	24.22	45350	45350	44100	57800	31150	44500	44613.12	13.74	0	-1620	46800	45650	44800	43650	42800	46225	44225	39	13300	500	32930	50	1	7843638	3502	6.37	0.60	12	0.22	7013.00	74468.00	49500	20230816	-9.80	38250	20230726	16.73	47900	-6.78	20240517	38750	15.23	20240416	49500	-9.80	20230816	38250	16.73	20230726	0.44	N	267980	500	39 억		1078101	N	N	72	N	00	N
68	20240521	140949	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	44600	100	2	0.22	586897350	13155	18.11	45350	45350	44100	57800	31150	44500	44614.03	13.74	0	-115	46800	45650	44800	43650	42800	46225	44225	39	13300	500	32930	50	1	7843638	3498	6.36	0.60	12	0.17	7013.00	74468.00	49500	20230816	-9.90	38250	20230726	16.60	47900	-6.89	20240517	38750	15.10	20240416	49500	-9.90	20230816	38250	16.60	20230726	0.44	N	267980	500	39 억		1078101	N	N	72	N	00	N
69	20240521	130947	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	44550	50	2	0.11	535277200	11997	16.52	45350	45350	44100	57800	31150	44500	44617.61	13.74	0	316	46800	45650	44800	43650	42800	46225	44225	39	13300	500	32930	50	1	7843638	3494	6.35	0.60	12	0.15	7013.00	74468.00	49500	20230816	-10.00	38250	20230726	16.47	47900	-6.99	20240517	38750	14.97	20240416	49500	-10.00	20230816	38250	16.47	20230726	0.44	N	267980	500	39 억		1078101	N	N	72	N	00	N
70	20240521	120946	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	44600	100	2	0.22	453890300	10167	14.00	45350	45350	44400	57800	31150	44500	44643.51	13.74	0	633	46800	45650	44800	43650	42800	46225	44225	39	13300	500	32930	50	1	7843638	3498	6.36	0.60	12	0.13	7013.00	74468.00	49500	20230816	-9.90	38250	20230726	16.60	47900	-6.89	20240517	38750	15.10	20240416	49500	-9.90	20230816	38250	16.60	20230726	0.44	N	267980	500	39 억		1078101	N	N	72	N	00	N
71	20240521	110945	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	44800	300	2	0.67	343499550	7688	10.58	45350	45350	44450	57800	31150	44500	44680.01	13.74	0	730	46800	45650	44800	43650	42800	46225	44225	39	13300	500	32930	50	1	7843638	3514	6.39	0.60	12	0.10	7013.00	74468.00	49500	20230816	-9.49	38250	20230726	17.12	47900	-6.47	20240517	38750	15.61	20240416	49500	-9.49	20230816	38250	17.12	20230726	0.44	N	267980	500	39 억		1078101	N	N	72	N	00	N
72	20240521	100946	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	44950	450	2	1.01	273887550	6133	8.44	45350	45350	44450	57800	31150	44500	44658.06	13.74	0	975	46800	45650	44800	43650	42800	46225	44225	39	13300	500	32930	50	1	7843638	3526	6.41	0.60	12	0.08	7013.00	74468.00	49500	20230816	-9.19	38250	20230726	17.52	47900	-6.16	20240517	38750	16.00	20240416	49500	-9.19	20230816	38250	17.52	20230726	0.44	N	267980	500	39 억		1078101	N	N	72	N	00	N
73	20240521	090943	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	44600	100	2	0.22	36002800	804	1.11	45350	45350	44500	57800	31150	44500	44780.30	13.74	0	-387	46800	45650	44800	43650	42800	46225	44225	39	13300	500	32930	50	1	7843638	3498	6.36	0.60	12	0.01	7013.00	74468.00	49500	20230816	-9.90	38250	20230726	16.60	47900	-6.89	20240517	38750	15.10	20240416	49500	-9.90	20230816	38250	16.60	20230726	0.44	N	267980	500	39 억		1078101	N	N	72	N	00	N
74	20240517	160949	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	43700	2000	2	4.80	13179795700	292961	2781.63	42350	47900	42350	54200	29200	41700	44993.55	13.42	0	25058	42966	42332	41916	41282	40866	42125	41075	39	12500	500	30850	50	1	7843638	3428	6.23	0.59	12	3.74	7013.00	74468.00	49500	20230816	-11.72	38250	20230726	14.25	47900	-8.77	20240517	38750	12.77	20240416	49500	-11.72	20230816	38250	14.25	20230726	0.45	N	267980	500	39 억		1052656	N	N	53	N	00	N
75	20240517	150952	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	43750	2050	2	4.92	12995674100	288756	2741.70	42350	47900	42350	54200	29200	41700	45005.73	13.42	0	25027	42966	42332	41916	41282	40866	42125	41075	39	12500	500	30850	50	1	7843638	3432	6.24	0.59	12	3.68	7013.00	74468.00	49500	20230816	-11.62	38250	20230726	14.38	47900	-8.66	20240517	38750	12.90	20240416	49500	-11.62	20230816	38250	14.38	20230726	0.45	N	267980	500	39 억		1052656	N	N	30	N	00	N
76	20240517	140944	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	44500	2800	2	6.71	12263004150	272139	2583.93	42350	47900	42350	54200	29200	41700	45061.55	13.42	0	24728	42966	42332	41916	41282	40866	42125	41075	39	12500	500	30850	50	1	7843638	3490	6.35	0.60	12	3.47	7013.00	74468.00	49500	20230816	-10.10	38250	20230726	16.34	47900	-7.10	20240517	38750	14.84	20240416	49500	-10.10	20230816	38250	16.34	20230726	0.45	N	267980	500	39 억		1052656	N	N	30	N	00	N
77	20240517	130936	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	44250	2550	2	6.12	11630605050	257801	2447.79	42350	47900	42350	54200	29200	41700	45114.66	13.42	0	22334	42966	42332	41916	41282	40866	42125	41075	39	12500	500	30850	50	1	7843638	3471	6.31	0.59	12	3.29	7013.00	74468.00	49500	20230816	-10.61	38250	20230726	15.69	47900	-7.62	20240517	38750	14.19	20240416	49500	-10.61	20230816	38250	15.69	20230726	0.45	N	267980	500	39 억		1052656	N	N	30	N	00	N
78	20240517	120936	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	44800	3100	2	7.43	11134298750	246665	2342.05	42350	47900	42350	54200	29200	41700	45139.35	13.42	0	22448	42966	42332	41916	41282	40866	42125	41075	39	12500	500	30850	50	1	7843638	3514	6.39	0.60	12	3.14	7013.00	74468.00	49500	20230816	-9.49	38250	20230726	17.12	47900	-6.47	20240517	38750	15.61	20240416	49500	-9.49	20230816	38250	17.12	20230726	0.45	N	267980	500	39 억		1052656	N	N	30	N	00	N
79	20240517	110936	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	43250	1550	2	3.72	10333928900	228611	2170.63	42350	47900	42350	54200	29200	41700	45203.11	13.42	0	17199	42966	42332	41916	41282	40866	42125	41075	39	12500	500	30850	50	1	7843638	3392	6.17	0.58	12	2.91	7013.00	74468.00	49500	20230816	-12.63	38250	20230726	13.07	47900	-9.71	20240517	38750	11.61	20240416	49500	-12.63	20230816	38250	13.07	20230726	0.45	N	267980	500	39 억		1052656	N	N	30	N	00	N
80	20240517	100931	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	45050	3350	2	8.03	3116552100	70680	671.10	42350	45500	42350	54200	29200	41700	44093.83	13.42	0	16566	42966	42332	41916	41282	40866	42125	41075	39	12500	500	30850	50	1	7843638	3534	6.42	0.60	12	0.90	7013.00	74468.00	49500	20230816	-8.99	38250	20230726	17.78	45500	-0.99	20240517	38750	16.26	20240416	49500	-8.99	20230816	38250	17.78	20230726	0.45	N	267980	500	39 억		1052656	N	N	30	N	00	N
81	20240517	090938	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	43200	1500	2	3.60	853455500	19514	185.28	42350	44350	42350	54200	29200	41700	43735.55	13.42	0	-4152	42966	42332	41916	41282	40866	42125	41075	39	12500	500	30850	50	1	7843638	3388	6.16	0.58	12	0.25	7013.00	74468.00	49500	20230816	-12.73	38250	20230726	12.94	44350	-2.59	20240517	38750	11.48	20240416	49500	-12.73	20230816	38250	12.94	20230726	0.45	N	267980	500	39 억		1052656	N	N	30	N	00	N
82	20240516	160928	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41700	-600	5	-1.42	439766150	10478	53.17	42350	42550	41500	54900	29650	42300	41970.51	13.43	0	-999	42733	42516	42083	41866	41433	42625	41975	39	12600	500	31300	50	1	7843638	3271	5.95	0.56	12	0.13	7013.00	74468.00	49500	20230816	-15.76	38250	20230726	9.02	42550	-2.00	20240516	38750	7.61	20240416	49500	-15.76	20230816	38250	9.02	20230726	0.45	N	267980	500	39 억		1053581	N	N	14	N	00	N
83	20240516	150928	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41750	-550	5	-1.30	418824800	9976	50.62	42350	42550	41500	54900	29650	42300	41983.24	13.43	0	-829	42733	42516	42083	41866	41433	42625	41975	39	12600	500	31300	50	1	7843638	3275	5.95	0.56	12	0.13	7013.00	74468.00	49500	20230816	-15.66	38250	20230726	9.15	42550	-1.88	20240516	38750	7.74	20240416	49500	-15.66	20230816	38250	9.15	20230726	0.45	N	267980	500	39 억		1053581	N	N	43	N	00	N
84	20240516	140934	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41750	-550	5	-1.30	386984200	9213	46.75	42350	42550	41500	54900	29650	42300	42004.15	13.43	0	-300	42733	42516	42083	41866	41433	42625	41975	39	12600	500	31300	50	1	7843638	3275	5.95	0.56	12	0.12	7013.00	74468.00	49500	20230816	-15.66	38250	20230726	9.15	42550	-1.88	20240516	38750	7.74	20240416	49500	-15.66	20230816	38250	9.15	20230726	0.45	N	267980	500	39 억		1053581	N	N	43	N	00	N
85	20240516	130928	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41750	-550	5	-1.30	348108450	8282	42.03	42350	42550	41500	54900	29650	42300	42031.93	13.43	0	186	42733	42516	42083	41866	41433	42625	41975	39	12600	500	31300	50	1	7843638	3275	5.95	0.56	12	0.11	7013.00	74468.00	49500	20230816	-15.66	38250	20230726	9.15	42550	-1.88	20240516	38750	7.74	20240416	49500	-15.66	20230816	38250	9.15	20230726	0.45	N	267980	500	39 억		1053581	N	N	43	N	00	N
86	20240516	120926	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41750	-550	5	-1.30	315905650	7511	38.12	42350	42550	41500	54900	29650	42300	42059.07	13.43	0	309	42733	42516	42083	41866	41433	42625	41975	39	12600	500	31300	50	1	7843638	3275	5.95	0.56	12	0.10	7013.00	74468.00	49500	20230816	-15.66	38250	20230726	9.15	42550	-1.88	20240516	38750	7.74	20240416	49500	-15.66	20230816	38250	9.15	20230726	0.45	N	267980	500	39 억		1053581	N	N	43	N	00	N
87	20240516	110924	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41750	-550	5	-1.30	295358450	7019	35.62	42350	42550	41500	54900	29650	42300	42079.85	13.43	0	311	42733	42516	42083	41866	41433	42625	41975	39	12600	500	31300	50	1	7843638	3275	5.95	0.56	12	0.09	7013.00	74468.00	49500	20230816	-15.66	38250	20230726	9.15	42550	-1.88	20240516	38750	7.74	20240416	49500	-15.66	20230816	38250	9.15	20230726	0.45	N	267980	500	39 억		1053581	N	N	43	N	00	N
88	20240516	100928	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41750	-550	5	-1.30	251037000	5957	30.23	42350	42550	41500	54900	29650	42300	42141.51	13.43	0	316	42733	42516	42083	41866	41433	42625	41975	39	12600	500	31300	50	1	7843638	3275	5.95	0.56	12	0.08	7013.00	74468.00	49500	20230816	-15.66	38250	20230726	9.15	42550	-1.88	20240516	38750	7.74	20240416	49500	-15.66	20230816	38250	9.15	20230726	0.45	N	267980	500	39 억		1053581	N	N	43	N	00	N
89	20240516	090928	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	42400	100	2	0.24	31179150	735	3.73	42350	42550	42350	54900	29650	42300	42420.61	13.43	0	392	42733	42516	42083	41866	41433	42625	41975	39	12600	500	31300	50	1	7843638	3326	6.05	0.57	12	0.01	7013.00	74468.00	49500	20230816	-14.34	38250	20230726	10.85	42550	-0.35	20240516	38750	9.42	20240416	49500	-14.34	20230816	38250	10.85	20230726	0.45	N	267980	500	39 억		1053581	N	N	43	N	00	N
90	20240514	160938	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	42300	500	2	1.20	826374100	19652	124.10	41800	42300	41650	54300	29300	41800	42050.15	13.42	0	1438	42400	42100	41600	41300	40800	42250	41450	39	12500	500	30930	50	1	7843638	3318	6.03	0.57	12	0.25	7013.00	74468.00	49500	20230816	-14.55	38250	20230726	10.59	42450	-0.35	20240220	38750	9.16	20240416	49500	-14.55	20230816	38250	10.59	20230726	0.45	N	267980	500	39 억		1052884	N	N	43	N	00	N
91	20240514	150941	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	42250	450	2	1.08	795760450	18928	119.53	41800	42300	41650	54300	29300	41800	42041.48	13.42	0	1465	42400	42100	41600	41300	40800	42250	41450	39	12500	500	30930	50	1	7843638	3314	6.02	0.57	12	0.24	7013.00	74468.00	49500	20230816	-14.65	38250	20230726	10.46	42450	-0.47	20240220	38750	9.03	20240416	49500	-14.65	20230816	38250	10.46	20230726	0.45	N	267980	500	39 억		1052884	N	N	93	N	00	N
92	20240514	140940	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	42250	450	2	1.08	718855750	17107	108.03	41800	42300	41650	54300	29300	41800	42021.19	13.42	0	897	42400	42100	41600	41300	40800	42250	41450	39	12500	500	30930	50	1	7843638	3314	6.02	0.57	12	0.22	7013.00	74468.00	49500	20230816	-14.65	38250	20230726	10.46	42450	-0.47	20240220	38750	9.03	20240416	49500	-14.65	20230816	38250	10.46	20230726	0.45	N	267980	500	39 억		1052884	N	N	93	N	00	N
93	20240514	130941	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	42200	400	2	0.96	622948100	14837	93.69	41800	42250	41650	54300	29300	41800	41986.16	13.42	0	453	42400	42100	41600	41300	40800	42250	41450	39	12500	500	30930	50	1	7843638	3310	6.02	0.57	12	0.19	7013.00	74468.00	49500	20230816	-14.75	38250	20230726	10.33	42450	-0.59	20240220	38750	8.90	20240416	49500	-14.75	20230816	38250	10.33	20230726	0.45	N	267980	500	39 억		1052884	N	N	93	N	00	N
94	20240514	120937	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	42050	250	2	0.60	444235250	10587	66.85	41800	42050	41650	54300	29300	41800	41960.49	13.42	0	-1435	42400	42100	41600	41300	40800	42250	41450	39	12500	500	30930	50	1	7843638	3298	6.00	0.56	12	0.13	7013.00	74468.00	49500	20230816	-15.05	38250	20230726	9.93	42450	-0.94	20240220	38750	8.52	20240416	49500	-15.05	20230816	38250	9.93	20230726	0.45	N	267980	500	39 억		1052884	N	N	93	N	00	N
95	20240514	110939	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	42050	250	2	0.60	383785050	9147	57.76	41800	42050	41650	54300	29300	41800	41957.53	13.42	0	-1470	42400	42100	41600	41300	40800	42250	41450	39	12500	500	30930	50	1	7843638	3298	6.00	0.56	12	0.12	7013.00	74468.00	49500	20230816	-15.05	38250	20230726	9.93	42450	-0.94	20240220	38750	8.52	20240416	49500	-15.05	20230816	38250	9.93	20230726	0.45	N	267980	500	39 억		1052884	N	N	93	N	00	N
96	20240514	100936	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	42050	250	2	0.60	257159700	6131	38.72	41800	42050	41650	54300	29300	41800	41944.24	13.42	0	-1092	42400	42100	41600	41300	40800	42250	41450	39	12500	500	30930	50	1	7843638	3298	6.00	0.56	12	0.08	7013.00	74468.00	49500	20230816	-15.05	38250	20230726	9.93	42450	-0.94	20240220	38750	8.52	20240416	49500	-15.05	20230816	38250	9.93	20230726	0.45	N	267980	500	39 억		1052884	N	N	93	N	00	N
97	20240514	090937	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41850	50	2	0.12	44224350	1058	6.68	41800	41900	41650	54300	29300	41800	41799.95	13.42	0	106	42400	42100	41600	41300	40800	42250	41450	39	12500	500	30930	50	1	7843638	3283	5.97	0.56	12	0.01	7013.00	74468.00	49500	20230816	-15.45	38250	20230726	9.41	42450	-1.41	20240220	38750	8.00	20240416	49500	-15.45	20230816	38250	9.41	20230726	0.45	N	267980	500	39 억		1052884	N	N	93	N	00	N
98	20240513	160935	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41800	750	2	1.83	653526600	15715	81.98	41150	41900	41100	53300	28750	41050	41585.57	13.36	0	5832	41416	41232	40966	40782	40516	41325	40875	39	12250	500	30370	50	1	7843638	3279	5.96	0.56	12	0.20	7013.00	74468.00	49500	20230816	-15.56	38250	20230726	9.28	42450	-1.53	20240220	38750	7.87	20240416	49500	-15.56	20230816	38250	9.28	20230726	0.45	N	267980	500	39 억		1048081	N	N	93	N	00	N
99	20240513	150939	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41850	800	2	1.95	631985600	15200	79.29	41150	41900	41100	53300	28750	41050	41578.00	13.36	0	5898	41416	41232	40966	40782	40516	41325	40875	39	12250	500	30370	50	1	7843638	3283	5.97	0.56	12	0.19	7013.00	74468.00	49500	20230816	-15.45	38250	20230726	9.41	42450	-1.41	20240220	38750	8.00	20240416	49500	-15.45	20230816	38250	9.41	20230726	0.45	N	267980	500	39 억		1048081	N	N	2	N	00	N
100	20240513	140938	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41750	700	2	1.71	549089450	13218	68.95	41150	41900	41100	53300	28750	41050	41541.04	13.36	0	5476	41416	41232	40966	40782	40516	41325	40875	39	12250	500	30370	50	1	7843638	3275	5.95	0.56	12	0.17	7013.00	74468.00	49500	20230816	-15.66	38250	20230726	9.15	42450	-1.65	20240220	38750	7.74	20240416	49500	-15.66	20230816	38250	9.15	20230726	0.45	N	267980	500	39 억		1048081	N	N	2	N	00	N
101	20240513	130932	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41750	700	2	1.71	524147000	12620	65.83	41150	41900	41100	53300	28750	41050	41533.04	13.36	0	5322	41416	41232	40966	40782	40516	41325	40875	39	12250	500	30370	50	1	7843638	3275	5.95	0.56	12	0.16	7013.00	74468.00	49500	20230816	-15.66	38250	20230726	9.15	42450	-1.65	20240220	38750	7.74	20240416	49500	-15.66	20230816	38250	9.15	20230726	0.45	N	267980	500	39 억		1048081	N	N	2	N	00	N
102	20240513	120936	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41550	500	2	1.22	371397450	8957	46.72	41150	41650	41100	53300	28750	41050	41464.49	13.36	0	3306	41416	41232	40966	40782	40516	41325	40875	39	12250	500	30370	50	1	7843638	3259	5.92	0.56	12	0.11	7013.00	74468.00	49500	20230816	-16.06	38250	20230726	8.63	42450	-2.12	20240220	38750	7.23	20240416	49500	-16.06	20230816	38250	8.63	20230726	0.45	N	267980	500	39 억		1048081	N	N	2	N	00	N
103	20240513	110935	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41500	450	2	1.10	299756850	7230	37.72	41150	41650	41100	53300	28750	41050	41460.15	13.36	0	2263	41416	41232	40966	40782	40516	41325	40875	39	12250	500	30370	50	1	7843638	3255	5.92	0.56	12	0.09	7013.00	74468.00	49500	20230816	-16.16	38250	20230726	8.50	42450	-2.24	20240220	38750	7.10	20240416	49500	-16.16	20230816	38250	8.50	20230726	0.45	N	267980	500	39 억		1048081	N	N	2	N	00	N
104	20240513	100934	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41550	500	2	1.22	259625050	6262	32.67	41150	41650	41100	53300	28750	41050	41460.40	13.36	0	2041	41416	41232	40966	40782	40516	41325	40875	39	12250	500	30370	50	1	7843638	3259	5.92	0.56	12	0.08	7013.00	74468.00	49500	20230816	-16.06	38250	20230726	8.63	42450	-2.12	20240220	38750	7.23	20240416	49500	-16.06	20230816	38250	8.63	20230726	0.45	N	267980	500	39 억		1048081	N	N	2	N	00	N
105	20240513	090938	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41500	450	2	1.10	104841200	2533	13.21	41150	41500	41100	53300	28750	41050	41390.13	13.36	0	1040	41416	41232	40966	40782	40516	41325	40875	39	12250	500	30370	50	1	7843638	3255	5.92	0.56	12	0.03	7013.00	74468.00	49500	20230816	-16.16	38250	20230726	8.50	42450	-2.24	20240220	38750	7.10	20240416	49500	-16.16	20230816	38250	8.50	20230726	0.45	N	267980	500	39 억		1048081	N	N	2	N	00	N
106	20240510	160909	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41050	350	2	0.86	334488050	8160	138.26	40800	41150	40700	52900	28500	40700	40991.18	13.33	0	3179	41000	40850	40650	40500	40300	40925	40575	39	12200	500	30110	50	1	7843638	3220	5.85	0.55	12	0.10	7013.00	74468.00	49500	20230816	-17.07	38250	20230726	7.32	42450	-3.30	20240220	38750	5.94	20240416	49500	-17.07	20230816	38250	7.32	20230726	0.45	N	267980	500	39 억		1045298	N	N	2	N	00	N
107	20240510	150917	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41100	400	2	0.98	297946850	7270	123.18	40800	41150	40700	52900	28500	40700	40983.06	13.33	0	3084	41000	40850	40650	40500	40300	40925	40575	39	12200	500	30110	50	1	7843638	3224	5.86	0.55	12	0.09	7013.00	74468.00	49500	20230816	-16.97	38250	20230726	7.45	42450	-3.18	20240220	38750	6.06	20240416	49500	-16.97	20230816	38250	7.45	20230726	0.45	N	267980	500	39 억		1045298	N	N	4	N	00	N
108	20240510	140919	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41050	350	2	0.86	260464100	6357	107.71	40800	41150	40700	52900	28500	40700	40972.80	13.33	0	2766	41000	40850	40650	40500	40300	40925	40575	39	12200	500	30110	50	1	7843638	3220	5.85	0.55	12	0.08	7013.00	74468.00	49500	20230816	-17.07	38250	20230726	7.32	42450	-3.30	20240220	38750	5.94	20240416	49500	-17.07	20230816	38250	7.32	20230726	0.45	N	267980	500	39 억		1045298	N	N	4	N	00	N
109	20240510	130911	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41100	400	2	0.98	218827100	5344	90.55	40800	41150	40700	52900	28500	40700	40948.18	13.33	0	2418	41000	40850	40650	40500	40300	40925	40575	39	12200	500	30110	50	1	7843638	3224	5.86	0.55	12	0.07	7013.00	74468.00	49500	20230816	-16.97	38250	20230726	7.45	42450	-3.18	20240220	38750	6.06	20240416	49500	-16.97	20230816	38250	7.45	20230726	0.45	N	267980	500	39 억		1045298	N	N	4	N	00	N
110	20240510	120905	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41100	400	2	0.98	176060450	4303	72.91	40800	41150	40700	52900	28500	40700	40915.74	13.33	0	1916	41000	40850	40650	40500	40300	40925	40575	39	12200	500	30110	50	1	7843638	3224	5.86	0.55	12	0.05	7013.00	74468.00	49500	20230816	-16.97	38250	20230726	7.45	42450	-3.18	20240220	38750	6.06	20240416	49500	-16.97	20230816	38250	7.45	20230726	0.45	N	267980	500	39 억		1045298	N	N	4	N	00	N
111	20240510	110911	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	41000	300	2	0.74	119471400	2925	49.56	40800	41050	40700	52900	28500	40700	40844.92	13.33	0	1495	41000	40850	40650	40500	40300	40925	40575	39	12200	500	30110	50	1	7843638	3216	5.85	0.55	12	0.04	7013.00	74468.00	49500	20230816	-17.17	38250	20230726	7.19	42450	-3.42	20240220	38750	5.81	20240416	49500	-17.17	20230816	38250	7.19	20230726	0.45	N	267980	500	39 억		1045298	N	N	4	N	00	N
112	20240510	100909	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40900	200	2	0.49	66546650	1633	27.67	40800	40900	40700	52900	28500	40700	40751.16	13.33	0	603	41000	40850	40650	40500	40300	40925	40575	39	12200	500	30110	50	1	7843638	3208	5.83	0.55	12	0.02	7013.00	74468.00	49500	20230816	-17.37	38250	20230726	6.93	42450	-3.65	20240220	38750	5.55	20240416	49500	-17.37	20230816	38250	6.93	20230726	0.45	N	267980	500	39 억		1045298	N	N	4	N	00	N
113	20240510	090912	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40750	50	2	0.12	1223650	30	0.51	40800	40850	40750	52900	28500	40700	40788.33	13.33	0	1	41000	40850	40650	40500	40300	40925	40575	39	12200	500	30110	50	1	7843638	3196	5.81	0.55	12	0.00	7013.00	74468.00	49500	20230816	-17.68	38250	20230726	6.54	42450	-4.00	20240220	38750	5.16	20240416	49500	-17.68	20230816	38250	6.54	20230726	0.45	N	267980	500	39 억		1045298	N	N	4	N	00	N
114	20240509	160929	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40700	200	2	0.49	239476100	5900	216.75	40500	40800	40450	52600	28350	40500	40589.17	13.32	0	-1947	41100	40800	40650	40350	40200	40725	40275	39	12100	500	29970	50	1	7843638	3192	5.80	0.55	12	0.08	7013.00	74468.00	49500	20230816	-17.78	38250	20230726	6.41	42450	-4.12	20240220	38750	5.03	20240416	49500	-17.78	20230816	38250	6.41	20230726	0.46	N	267980	500	39 억		1044754	N	N	4	N	00	N
115	20240509	150928	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40600	100	2	0.25	226292250	5576	204.85	40500	40800	40450	52600	28350	40500	40583.26	13.32	0	-1837	41100	40800	40650	40350	40200	40725	40275	39	12100	500	29970	50	1	7843638	3185	5.79	0.55	12	0.07	7013.00	74468.00	49500	20230816	-17.98	38250	20230726	6.14	42450	-4.36	20240220	38750	4.77	20240416	49500	-17.98	20230816	38250	6.14	20230726	0.46	N	267980	500	39 억		1044754	N	N	18	N	00	N
116	20240509	140826	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40500	0	3	0.00	191126400	4709	173.00	40500	40800	40450	52600	28350	40500	40587.47	13.32	0	-1661	41100	40800	40650	40350	40200	40725	40275	39	12100	500	29970	50	1	7843638	3177	5.77	0.54	12	0.06	7013.00	74468.00	49500	20230816	-18.18	38250	20230726	5.88	42450	-4.59	20240220	38750	4.52	20240416	49500	-18.18	20230816	38250	5.88	20230726	0.46	N	267980	500	39 억		1044754	N	N	18	N	00	N
117	20240509	130912	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40650	150	2	0.37	142927200	3519	129.28	40500	40800	40450	52600	28350	40500	40615.86	13.32	0	-1787	41100	40800	40650	40350	40200	40725	40275	39	12100	500	29970	50	1	7843638	3188	5.80	0.55	12	0.04	7013.00	74468.00	49500	20230816	-17.88	38250	20230726	6.27	42450	-4.24	20240220	38750	4.90	20240416	49500	-17.88	20230816	38250	6.27	20230726	0.46	N	267980	500	39 억		1044754	N	N	18	N	00	N
118	20240509	120909	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40500	0	3	0.00	117401300	2890	106.17	40500	40800	40450	52600	28350	40500	40623.29	13.32	0	-1322	41100	40800	40650	40350	40200	40725	40275	39	12100	500	29970	50	1	7843638	3177	5.77	0.54	12	0.04	7013.00	74468.00	49500	20230816	-18.18	38250	20230726	5.88	42450	-4.59	20240220	38750	4.52	20240416	49500	-18.18	20230816	38250	5.88	20230726	0.46	N	267980	500	39 억		1044754	N	N	18	N	00	N
119	20240509	110857	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40550	50	2	0.12	91813050	2260	83.03	40500	40800	40450	52600	28350	40500	40625.24	13.32	0	-995	41100	40800	40650	40350	40200	40725	40275	39	12100	500	29970	50	1	7843638	3181	5.78	0.54	12	0.03	7013.00	74468.00	49500	20230816	-18.08	38250	20230726	6.01	42450	-4.48	20240220	38750	4.65	20240416	49500	-18.08	20230816	38250	6.01	20230726	0.46	N	267980	500	39 억		1044754	N	N	18	N	00	N
120	20240509	100900	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40600	100	2	0.25	35699450	881	32.37	40500	40800	40450	52600	28350	40500	40521.51	13.32	0	-148	41100	40800	40650	40350	40200	40725	40275	39	12100	500	29970	50	1	7843638	3185	5.79	0.55	12	0.01	7013.00	74468.00	49500	20230816	-17.98	38250	20230726	6.14	42450	-4.36	20240220	38750	4.77	20240416	49500	-17.98	20230816	38250	6.14	20230726	0.46	N	267980	500	39 억		1044754	N	N	18	N	00	N
121	20240509	090857	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40450	-50	5	-0.12	15586700	385	14.14	40500	40800	40450	52600	28350	40500	40484.94	13.32	0	31	41100	40800	40650	40350	40200	40725	40275	39	12100	500	29970	50	1	7843638	3173	5.77	0.54	12	0.00	7013.00	74468.00	49500	20230816	-18.28	38250	20230726	5.75	42450	-4.71	20240220	38750	4.39	20240416	49500	-18.28	20230816	38250	5.75	20230726	0.46	N	267980	500	39 억		1044754	N	N	18	N	00	N
122	20240508	160850	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40500	-400	5	-0.98	106715700	2616	33.63	40900	40950	40500	53100	28650	40900	40793.46	13.32	0	-456	41633	41266	40633	40266	39633	41450	40450	39	12200	500	30260	50	1	7843638	3177	5.77	0.54	12	0.03	7013.00	74468.00	49500	20230816	-18.18	38250	20230726	5.88	42450	-4.59	20240220	38750	4.52	20240416	49500	-18.18	20230816	38250	5.88	20230726	0.46	N	267980	500	39 억		1045122	N	N	18	N	00	N
123	20240508	150856	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40800	-100	5	-0.24	74165150	1815	23.33	40900	40950	40750	53100	28650	40900	40862.34	13.32	0	-190	41633	41266	40633	40266	39633	41450	40450	39	12200	500	30260	50	1	7843638	3200	5.82	0.55	12	0.02	7013.00	74468.00	49500	20230816	-17.58	38250	20230726	6.67	42450	-3.89	20240220	38750	5.29	20240416	49500	-17.58	20230816	38250	6.67	20230726	0.46	N	267980	500	39 억		1045122	N	N	18	N	00	N
124	20240508	140850	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40750	-150	5	-0.37	63880700	1563	20.09	40900	40950	40750	53100	28650	40900	40870.57	13.32	0	-79	41633	41266	40633	40266	39633	41450	40450	39	12200	500	30260	50	1	7843638	3196	5.81	0.55	12	0.02	7013.00	74468.00	49500	20230816	-17.68	38250	20230726	6.54	42450	-4.00	20240220	38750	5.16	20240416	49500	-17.68	20230816	38250	6.54	20230726	0.46	N	267980	500	39 억		1045122	N	N	18	N	00	N
125	20240508	130848	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40850	-50	5	-0.12	45530650	1114	14.32	40900	40950	40800	53100	28650	40900	40871.32	13.32	0	-151	41633	41266	40633	40266	39633	41450	40450	39	12200	500	30260	50	1	7843638	3204	5.82	0.55	12	0.01	7013.00	74468.00	49500	20230816	-17.47	38250	20230726	6.80	42450	-3.77	20240220	38750	5.42	20240416	49500	-17.47	20230816	38250	6.80	20230726	0.46	N	267980	500	39 억		1045122	N	N	18	N	00	N
126	20240508	120847	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40800	-100	5	-0.24	38993100	954	12.26	40900	40950	40800	53100	28650	40900	40873.27	13.32	0	-141	41633	41266	40633	40266	39633	41450	40450	39	12200	500	30260	50	1	7843638	3200	5.82	0.55	12	0.01	7013.00	74468.00	49500	20230816	-17.58	38250	20230726	6.67	42450	-3.89	20240220	38750	5.29	20240416	49500	-17.58	20230816	38250	6.67	20230726	0.46	N	267980	500	39 억		1045122	N	N	18	N	00	N
127	20240508	110926	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40900	0	3	0.00	29024750	710	9.13	40900	40950	40800	53100	28650	40900	40879.93	13.32	0	72	41633	41266	40633	40266	39633	41450	40450	39	12200	500	30260	50	1	7843638	3208	5.83	0.55	12	0.01	7013.00	74468.00	49500	20230816	-17.37	38250	20230726	6.93	42450	-3.65	20240220	38750	5.55	20240416	49500	-17.37	20230816	38250	6.93	20230726	0.46	N	267980	500	39 억		1045122	N	N	18	N	00	N
128	20240508	100857	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40900	0	3	0.00	23423750	573	7.37	40900	40950	40800	53100	28650	40900	40879.14	13.32	0	99	41633	41266	40633	40266	39633	41450	40450	39	12200	500	30260	50	1	7843638	3208	5.83	0.55	12	0.01	7013.00	74468.00	49500	20230816	-17.37	38250	20230726	6.93	42450	-3.65	20240220	38750	5.55	20240416	49500	-17.37	20230816	38250	6.93	20230726	0.46	N	267980	500	39 억		1045122	N	N	18	N	00	N
129	20240508	090901	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40950	50	2	0.12	9108250	223	2.87	40900	40950	40800	53100	28650	40900	40844.17	13.32	0	107	41633	41266	40633	40266	39633	41450	40450	39	12200	500	30260	50	1	7843638	3212	5.84	0.55	12	0.00	7013.00	74468.00	49500	20230816	-17.27	38250	20230726	7.06	42450	-3.53	20240220	38750	5.68	20240416	49500	-17.27	20230816	38250	7.06	20230726	0.46	N	267980	500	39 억		1045122	N	N	18	N	00	N
130	20240503	160916	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40750	0	3	0.00	272162800	6700	192.75	40850	40950	40400	52900	28550	40750	40621.26	13.31	0	2557	41116	40932	40666	40482	40216	41025	40575	39	12150	500	30150	50	1	7843638	3196	5.81	0.55	12	0.09	7013.00	74468.00	49500	20230816	-17.68	38250	20230726	6.54	42450	-4.00	20240220	38750	5.16	20240416	49500	-17.68	20230816	38250	6.54	20230726	0.46	N	267980	500	39 억		1043980	N	N	2	N	00	N
131	20240503	150916	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40700	-50	5	-0.12	250550300	6169	177.47	40850	40950	40400	52900	28550	40750	40614.41	13.31	0	2328	41116	40932	40666	40482	40216	41025	40575	39	12150	500	30150	50	1	7843638	3192	5.80	0.55	12	0.08	7013.00	74468.00	49500	20230816	-17.78	38250	20230726	6.41	42450	-4.12	20240220	38750	5.03	20240416	49500	-17.78	20230816	38250	6.41	20230726	0.46	N	267980	500	39 억		1043980	N	N	7	N	00	N
132	20240503	140917	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40450	-300	5	-0.74	205241850	5051	145.31	40850	40950	40400	52900	28550	40750	40633.90	13.31	0	1655	41116	40932	40666	40482	40216	41025	40575	39	12150	500	30150	50	1	7843638	3173	5.77	0.54	12	0.06	7013.00	74468.00	49500	20230816	-18.28	38250	20230726	5.75	42450	-4.71	20240220	38750	4.39	20240416	49500	-18.28	20230816	38250	5.75	20230726	0.46	N	267980	500	39 억		1043980	N	N	7	N	00	N
133	20240503	130918	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40700	-50	5	-0.12	93343000	2288	65.82	40850	40950	40600	52900	28550	40750	40796.77	13.31	0	345	41116	40932	40666	40482	40216	41025	40575	39	12150	500	30150	50	1	7843638	3192	5.80	0.55	12	0.03	7013.00	74468.00	49500	20230816	-17.78	38250	20230726	6.41	42450	-4.12	20240220	38750	5.03	20240416	49500	-17.78	20230816	38250	6.41	20230726	0.46	N	267980	500	39 억		1043980	N	N	7	N	00	N
134	20240503	120914	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40750	0	3	0.00	81863200	2006	57.71	40850	40950	40600	52900	28550	40750	40809.17	13.31	0	281	41116	40932	40666	40482	40216	41025	40575	39	12150	500	30150	50	1	7843638	3196	5.81	0.55	12	0.03	7013.00	74468.00	49500	20230816	-17.68	38250	20230726	6.54	42450	-4.00	20240220	38750	5.16	20240416	49500	-17.68	20230816	38250	6.54	20230726	0.46	N	267980	500	39 억		1043980	N	N	7	N	00	N
135	20240503	110914	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40650	-100	5	-0.25	69123950	1693	48.71	40850	40950	40600	52900	28550	40750	40829.27	13.31	0	271	41116	40932	40666	40482	40216	41025	40575	39	12150	500	30150	50	1	7843638	3188	5.80	0.55	12	0.02	7013.00	74468.00	49500	20230816	-17.88	38250	20230726	6.27	42450	-4.24	20240220	38750	4.90	20240416	49500	-17.88	20230816	38250	6.27	20230726	0.46	N	267980	500	39 억		1043980	N	N	7	N	00	N
136	20240503	100910	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40800	50	2	0.12	53271550	1304	37.51	40850	40950	40600	52900	28550	40750	40852.42	13.31	0	330	41116	40932	40666	40482	40216	41025	40575	39	12150	500	30150	50	1	7843638	3200	5.82	0.55	12	0.02	7013.00	74468.00	49500	20230816	-17.58	38250	20230726	6.67	42450	-3.89	20240220	38750	5.29	20240416	49500	-17.58	20230816	38250	6.67	20230726	0.46	N	267980	500	39 억		1043980	N	N	7	N	00	N
137	20240503	090907	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40850	100	2	0.25	20298800	497	14.30	40850	40900	40600	52900	28550	40750	40842.66	13.31	0	227	41116	40932	40666	40482	40216	41025	40575	39	12150	500	30150	50	1	7843638	3204	5.82	0.55	12	0.01	7013.00	74468.00	49500	20230816	-17.47	38250	20230726	6.80	42450	-3.77	20240220	38750	5.42	20240416	49500	-17.47	20230816	38250	6.80	20230726	0.46	N	267980	500	39 억		1043980	N	N	7	N	00	N
138	20240502	160901	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40750	50	2	0.12	141275550	3472	67.23	40700	40850	40400	52900	28500	40700	40689.86	13.30	0	1383	41200	40950	40650	40400	40100	41075	40525	39	12200	500	30110	50	1	7843638	3196	5.81	0.55	12	0.04	7013.00	74468.00	49500	20230816	-17.68	38250	20230726	6.54	42450	-4.00	20240220	38750	5.16	20240416	49500	-17.68	20230816	38250	6.54	20230726	0.47	N	267980	500	39 억		1042942	N	N	7	N	00	N
139	20240502	150907	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40600	-100	5	-0.25	136103350	3345	64.78	40700	40850	40400	52900	28500	40700	40688.59	13.30	0	1375	41200	40950	40650	40400	40100	41075	40525	39	12200	500	30110	50	1	7843638	3185	5.79	0.55	12	0.04	7013.00	74468.00	49500	20230816	-17.98	38250	20230726	6.14	42450	-4.36	20240220	38750	4.77	20240416	49500	-17.98	20230816	38250	6.14	20230726	0.47	N	267980	500	39 억		1042942	N	N	38	N	00	N
140	20240502	140902	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40600	-100	5	-0.25	114812900	2821	54.63	40700	40850	40400	52900	28500	40700	40699.36	13.30	0	1386	41200	40950	40650	40400	40100	41075	40525	39	12200	500	30110	50	1	7843638	3185	5.79	0.55	12	0.04	7013.00	74468.00	49500	20230816	-17.98	38250	20230726	6.14	42450	-4.36	20240220	38750	4.77	20240416	49500	-17.98	20230816	38250	6.14	20230726	0.47	N	267980	500	39 억		1042942	N	N	38	N	00	N
141	20240502	130859	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40650	-50	5	-0.12	98345000	2416	46.79	40700	40850	40400	52900	28500	40700	40705.71	13.30	0	1144	41200	40950	40650	40400	40100	41075	40525	39	12200	500	30110	50	1	7843638	3188	5.80	0.55	12	0.03	7013.00	74468.00	49500	20230816	-17.88	38250	20230726	6.27	42450	-4.24	20240220	38750	4.90	20240416	49500	-17.88	20230816	38250	6.27	20230726	0.47	N	267980	500	39 억		1042942	N	N	38	N	00	N
142	20240502	120857	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40700	0	3	0.00	70904600	1742	33.73	40700	40850	40400	52900	28500	40700	40702.99	13.30	0	751	41200	40950	40650	40400	40100	41075	40525	39	12200	500	30110	50	1	7843638	3192	5.80	0.55	12	0.02	7013.00	74468.00	49500	20230816	-17.78	38250	20230726	6.41	42450	-4.12	20240220	38750	5.03	20240416	49500	-17.78	20230816	38250	6.41	20230726	0.47	N	267980	500	39 억		1042942	N	N	38	N	00	N
143	20240502	110856	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40700	0	3	0.00	45568100	1120	21.69	40700	40850	40400	52900	28500	40700	40685.80	13.30	0	357	41200	40950	40650	40400	40100	41075	40525	39	12200	500	30110	50	1	7843638	3192	5.80	0.55	12	0.01	7013.00	74468.00	49500	20230816	-17.78	38250	20230726	6.41	42450	-4.12	20240220	38750	5.03	20240416	49500	-17.78	20230816	38250	6.41	20230726	0.47	N	267980	500	39 억		1042942	N	N	38	N	00	N
144	20240502	100855	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40700	0	3	0.00	30059800	739	14.31	40700	40850	40400	52900	28500	40700	40676.32	13.30	0	214	41200	40950	40650	40400	40100	41075	40525	39	12200	500	30110	50	1	7843638	3192	5.80	0.55	12	0.01	7013.00	74468.00	49500	20230816	-17.78	38250	20230726	6.41	42450	-4.12	20240220	38750	5.03	20240416	49500	-17.78	20230816	38250	6.41	20230726	0.47	N	267980	500	39 억		1042942	N	N	38	N	00	N
145	20240502	090853	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40800	100	2	0.25	8149700	200	3.87	40700	40800	40650	52900	28500	40700	40748.50	13.30	0	132	41200	40950	40650	40400	40100	41075	40525	39	12200	500	30110	50	1	7843638	3200	5.82	0.55	12	0.00	7013.00	74468.00	49500	20230816	-17.58	38250	20230726	6.67	42450	-3.89	20240220	38750	5.29	20240416	49500	-17.58	20230816	38250	6.67	20230726	0.47	N	267980	500	39 억		1042942	N	N	38	N	00	N