KissMeData/092040/price/prices-20230701.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

Files

2024-11-17 15:27:48 +09:00

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160716	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17970	10	2	0.06	1437290610	80160	116.53	18050	18180	17730	23300	12580	17960	17930.27	8.20	0	4817	18413	18186	17873	17646	17333	18300	17760	99	5360	500	13290	10	1	19754708	3550	-7.52	2.59	12	0.41	-2390.00	6925.00	26600	20220811	-32.44	16010	20230316	12.24	21550	-16.61	20230607	16010	12.24	20230316	26600	-32.44	20220811	16010	12.24	20230316	2.93	Y	092040	500	98 억	1619652	N	N	15259	N	N
3	20230731	150717	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18030	70	2	0.39	1368329510	76326	110.96	18050	18180	17730	23300	12580	17960	17927.44	8.20	0	4287	18413	18186	17873	17646	17333	18300	17760	99	5360	500	13290	10	1	19754708	3562	-7.54	2.60	12	0.39	-2390.00	6925.00	26600	20220811	-32.22	16010	20230316	12.62	21550	-16.33	20230607	16010	12.62	20230316	26600	-32.22	20220811	16010	12.62	20230316	2.93	Y	092040	500	98 억	1619652	N	N	11259	N	N
4	20230731	140720	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17980	20	2	0.11	1074503500	60016	87.25	18050	18180	17730	23300	12580	17960	17903.62	8.20	0	3217	18413	18186	17873	17646	17333	18300	17760	99	5360	500	13290	10	1	19754708	3552	-7.52	2.60	12	0.30	-2390.00	6925.00	26600	20220811	-32.41	16010	20230316	12.30	21550	-16.57	20230607	16010	12.30	20230316	26600	-32.41	20220811	16010	12.30	20230316	2.93	Y	092040	500	98 억	1619652	N	N	11259	N	N
5	20230731	130719	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17860	-100	5	-0.56	950684260	53092	77.18	18050	18180	17730	23300	12580	17960	17906.36	8.20	0	710	18413	18186	17873	17646	17333	18300	17760	99	5360	500	13290	10	1	19754708	3528	-7.47	2.58	12	0.27	-2390.00	6925.00	26600	20220811	-32.86	16010	20230316	11.56	21550	-17.12	20230607	16010	11.56	20230316	26600	-32.86	20220811	16010	11.56	20230316	2.93	Y	092040	500	98 억	1619652	N	N	11259	N	N
6	20230731	120725	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17860	-100	5	-0.56	763324740	42583	61.91	18050	18180	17730	23300	12580	17960	17925.57	8.20	0	1213	18413	18186	17873	17646	17333	18300	17760	99	5360	500	13290	10	1	19754708	3528	-7.47	2.58	12	0.22	-2390.00	6925.00	26600	20220811	-32.86	16010	20230316	11.56	21550	-17.12	20230607	16010	11.56	20230316	26600	-32.86	20220811	16010	11.56	20230316	2.93	Y	092040	500	98 억	1619652	N	N	11259	N	N
7	20230731	110729	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17880	-80	5	-0.45	589505950	32860	47.77	18050	18180	17730	23300	12580	17960	17939.93	8.20	0	2094	18413	18186	17873	17646	17333	18300	17760	99	5360	500	13290	10	1	19754708	3532	-7.48	2.58	12	0.17	-2390.00	6925.00	26600	20220811	-32.78	16010	20230316	11.68	21550	-17.03	20230607	16010	11.68	20230316	26600	-32.78	20220811	16010	11.68	20230316	2.93	Y	092040	500	98 억	1619652	N	N	11259	N	N
8	20230731	100724	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18050	90	2	0.50	380689630	21279	30.93	18050	18090	17730	23300	12580	17960	17890.39	8.20	0	3273	18413	18186	17873	17646	17333	18300	17760	99	5360	500	13290	10	1	19754708	3566	-7.55	2.61	12	0.11	-2390.00	6925.00	26600	20220811	-32.14	16010	20230316	12.74	21550	-16.24	20230607	16010	12.74	20230316	26600	-32.14	20220811	16010	12.74	20230316	2.93	Y	092040	500	98 억	1619652	N	N	11259	N	N
9	20230731	090718	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17960	0	3	0.00	28616250	1588	2.31	18050	18050	17960	23300	12580	17960	18020.31	8.20	0	-370	18413	18186	17873	17646	17333	18300	17760	99	5360	500	13290	10	1	19754708	3548	-7.51	2.59	12	0.01	-2390.00	6925.00	26600	20220811	-32.48	16010	20230316	12.18	21550	-16.66	20230607	16010	12.18	20230316	26600	-32.48	20220811	16010	12.18	20230316	2.93	Y	092040	500	98 억	1619652	N	N	11259	N	N
10	20230728	160719	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17960	160	2	0.90	1221125110	68660	44.54	17800	18100	17560	23100	12460	17800	17785.10	8.15	0	7561	18453	18126	17473	17146	16493	18290	17310	99	5320	500	13170	10	1	19754708	3548	-7.51	2.59	12	0.35	-2390.00	6925.00	26600	20220811	-32.48	16010	20230316	12.18	21550	-16.66	20230607	16010	12.18	20230316	26600	-32.48	20220811	16010	12.18	20230316	2.90	Y	092040	500	98 억	1610954	N	N	11259	N	N
11	20230728	150719	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17950	150	2	0.84	1161227780	65319	42.38	17800	18100	17560	23100	12460	17800	17777.79	8.15	0	7946	18453	18126	17473	17146	16493	18290	17310	99	5320	500	13170	10	1	19754708	3546	-7.51	2.59	12	0.33	-2390.00	6925.00	26600	20220811	-32.52	16010	20230316	12.12	21550	-16.71	20230607	16010	12.12	20230316	26600	-32.52	20220811	16010	12.12	20230316	2.90	Y	092040	500	98 억	1610954	N	N	15837	N	N
12	20230728	140716	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17800	0	3	0.00	1019667430	57384	37.23	17800	18100	17560	23100	12460	17800	17769.19	8.15	0	10479	18453	18126	17473	17146	16493	18290	17310	99	5320	500	13170	10	1	19754708	3516	-7.45	2.57	12	0.29	-2390.00	6925.00	26600	20220811	-33.08	16010	20230316	11.18	21550	-17.40	20230607	16010	11.18	20230316	26600	-33.08	20220811	16010	11.18	20230316	2.90	Y	092040	500	98 억	1610954	N	N	15837	N	N
13	20230728	130719	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17770	-30	5	-0.17	919833720	51791	33.60	17800	18100	17560	23100	12460	17800	17760.49	8.15	0	9019	18453	18126	17473	17146	16493	18290	17310	99	5320	500	13170	10	1	19754708	3510	-7.44	2.57	12	0.26	-2390.00	6925.00	26600	20220811	-33.20	16010	20230316	10.99	21550	-17.54	20230607	16010	10.99	20230316	26600	-33.20	20220811	16010	10.99	20230316	2.90	Y	092040	500	98 억	1610954	N	N	15837	N	N
14	20230728	120716	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17800	0	3	0.00	813197220	45820	29.73	17800	18100	17560	23100	12460	17800	17747.65	8.15	0	9605	18453	18126	17473	17146	16493	18290	17310	99	5320	500	13170	10	1	19754708	3516	-7.45	2.57	12	0.23	-2390.00	6925.00	26600	20220811	-33.08	16010	20230316	11.18	21550	-17.40	20230607	16010	11.18	20230316	26600	-33.08	20220811	16010	11.18	20230316	2.90	Y	092040	500	98 억	1610954	N	N	15837	N	N
15	20230728	110723	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17690	-110	5	-0.62	748090560	42154	27.35	17800	18100	17560	23100	12460	17800	17746.61	8.15	0	8562	18453	18126	17473	17146	16493	18290	17310	99	5320	500	13170	10	1	19754708	3495	-7.40	2.55	12	0.21	-2390.00	6925.00	26600	20220811	-33.50	16010	20230316	10.49	21550	-17.91	20230607	16010	10.49	20230316	26600	-33.50	20220811	16010	10.49	20230316	2.90	Y	092040	500	98 억	1610954	N	N	15837	N	N
16	20230728	100714	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17690	-110	5	-0.62	502220940	28272	18.34	17800	18100	17560	23100	12460	17800	17763.90	8.15	0	3781	18453	18126	17473	17146	16493	18290	17310	99	5320	500	13170	10	1	19754708	3495	-7.40	2.55	12	0.14	-2390.00	6925.00	26600	20220811	-33.50	16010	20230316	10.49	21550	-17.91	20230607	16010	10.49	20230316	26600	-33.50	20220811	16010	10.49	20230316	2.90	Y	092040	500	98 억	1610954	N	N	15837	N	N
17	20230728	090721	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18070	270	2	1.52	112562230	6291	4.08	17800	18070	17730	23100	12460	17800	17892.58	8.15	0	2279	18453	18126	17473	17146	16493	18290	17310	99	5320	500	13170	10	1	19754708	3570	-7.56	2.61	12	0.03	-2390.00	6925.00	26600	20220811	-32.07	16010	20230316	12.87	21550	-16.15	20230607	16010	12.87	20230316	26600	-32.07	20220811	16010	12.87	20230316	2.90	Y	092040	500	98 억	1610954	N	N	15837	N	N
18	20230727	160714	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17800	990	2	5.89	2690606650	154117	57.49	16820	17800	16820	21850	11770	16810	17458.21	8.02	-26094	27153	17916	17362	17046	16492	16176	17205	16335	99	5040	500	12430	10	1	19754708	3516	-7.45	2.57	12	0.78	-2390.00	6925.00	26600	20220811	-33.08	16010	20230316	11.18	21550	-17.40	20230607	16010	11.18	20230316	26600	-33.08	20220811	16010	11.18	20230316	2.87	Y	092040	500	98 억	1584775	N	N	15837	N	N
19	20230727	150716	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17640	830	2	4.94	2493340330	142999	53.34	16820	17790	16820	21850	11770	16810	17436.07	8.02	-26094	29301	17916	17362	17046	16492	16176	17205	16335	99	5040	500	12430	10	1	19754708	3485	-7.38	2.55	12	0.72	-2390.00	6925.00	26600	20220811	-33.68	16010	20230316	10.18	21550	-18.14	20230607	16010	10.18	20230316	26600	-33.68	20220811	16010	10.18	20230316	2.87	Y	092040	500	98 억	1584775	N	N	68099	N	N
20	20230727	140712	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17440	630	2	3.75	2256315080	129478	48.30	16820	17790	16820	21850	11770	16810	17426.24	8.02	-26094	26677	17916	17362	17046	16492	16176	17205	16335	99	5040	500	12430	10	1	19754708	3445	-7.30	2.52	12	0.66	-2390.00	6925.00	26600	20220811	-34.44	16010	20230316	8.93	21550	-19.07	20230607	16010	8.93	20230316	26600	-34.44	20220811	16010	8.93	20230316	2.87	Y	092040	500	98 억	1584775	N	N	68099	N	N
21	20230727	130711	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17780	970	2	5.77	2058027960	118226	44.10	16820	17790	16820	21850	11770	16810	17407.57	8.02	-26094	24782	17916	17362	17046	16492	16176	17205	16335	99	5040	500	12430	10	1	19754708	3512	-7.44	2.57	12	0.60	-2390.00	6925.00	26600	20220811	-33.16	16010	20230316	11.06	21550	-17.49	20230607	16010	11.06	20230316	26600	-33.16	20220811	16010	11.06	20230316	2.87	Y	092040	500	98 억	1584775	N	N	68099	N	N
22	20230727	120714	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17370	560	2	3.33	1361246980	78691	29.35	16820	17500	16820	21850	11770	16810	17298.64	8.02	-26094	17389	17916	17362	17046	16492	16176	17205	16335	99	5040	500	12430	10	1	19754708	3431	-7.27	2.51	12	0.40	-2390.00	6925.00	26600	20220811	-34.70	16010	20230316	8.49	21550	-19.40	20230607	16010	8.49	20230316	26600	-34.70	20220811	16010	8.49	20230316	2.87	Y	092040	500	98 억	1584775	N	N	68099	N	N
23	20230727	110716	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17330	520	2	3.09	1227175070	70968	26.47	16820	17500	16820	21850	11770	16810	17291.95	8.02	-26094	18135	17916	17362	17046	16492	16176	17205	16335	99	5040	500	12430	10	1	19754708	3423	-7.25	2.50	12	0.36	-2390.00	6925.00	26600	20220811	-34.85	16010	20230316	8.24	21550	-19.58	20230607	16010	8.24	20230316	26600	-34.85	20220811	16010	8.24	20230316	2.87	Y	092040	500	98 억	1584775	N	N	68099	N	N
24	20230727	100713	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17180	370	2	2.20	917246460	53065	19.79	16820	17500	16820	21850	11770	16810	17285.34	8.02	-26094	13379	17916	17362	17046	16492	16176	17205	16335	99	5040	500	12430	10	1	19754708	3394	-7.19	2.48	12	0.27	-2390.00	6925.00	26600	20220811	-35.41	16010	20230316	7.31	21550	-20.28	20230607	16010	7.31	20230316	26600	-35.41	20220811	16010	7.31	20230316	2.87	Y	092040	500	98 억	1584775	N	N	68099	N	N
25	20230727	090711	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17480	670	2	3.99	235146560	13637	5.09	16820	17500	16820	21850	11770	16810	17243.28	8.02	-26094	7380	17916	17362	17046	16492	16176	17205	16335	99	5040	500	12430	10	1	19754708	3453	-7.31	2.52	12	0.07	-2390.00	6925.00	26600	20220811	-34.29	16010	20230316	9.18	21550	-18.89	20230607	16010	9.18	20230316	26600	-34.29	20220811	16010	9.18	20230316	2.87	Y	092040	500	98 억	1584775	N	N	68099	N	N
26	20230726	160711	57	100.00	KSQ150	음식.담배	N	N	N	N	N	16810	-950	5	-5.35	4538226410	267255	167.44	17600	17600	16730	23050	12440	17760	16980.95	8.15	0	-54443	18946	18352	18056	17462	17166	18205	17315	99	5305	500	13140	10	1	19754708	3321	-7.03	2.43	12	1.35	-2390.00	6925.00	26600	20220811	-36.80	16010	20230316	5.00	21550	-22.00	20230607	16010	5.00	20230316	26600	-36.80	20220811	16010	5.00	20230316	2.84	Y	092040	500	98 억	1610869	N	N	68050	N	N
27	20230726	150715	57	100.00	KSQ150	음식.담배	N	N	N	N	N	16950	-810	5	-4.56	4324263120	254579	159.50	17600	17600	16730	23050	12440	17760	16985.94	8.15	0	-54745	18946	18352	18056	17462	17166	18205	17315	99	5305	500	13140	10	1	19754708	3348	-7.09	2.45	12	1.29	-2390.00	6925.00	26600	20220811	-36.28	16010	20230316	5.87	21550	-21.35	20230607	16010	5.87	20230316	26600	-36.28	20220811	16010	5.87	20230316	2.84	Y	092040	500	98 억	1610869	N	N	29496	N	N
28	20230726	140710	57	100.00	KSQ150	음식.담배	N	N	N	N	N	16880	-880	5	-4.95	3894625430	229164	143.57	17600	17600	16730	23050	12440	17760	16994.93	8.15	0	-52416	18946	18352	18056	17462	17166	18205	17315	99	5305	500	13140	10	1	19754708	3335	-7.06	2.44	12	1.16	-2390.00	6925.00	26600	20220811	-36.54	16010	20230316	5.43	21550	-21.67	20230607	16010	5.43	20230316	26600	-36.54	20220811	16010	5.43	20230316	2.84	Y	092040	500	98 억	1610869	N	N	29496	N	N
29	20230726	130709	57	100.00	KSQ150	음식.담배	N	N	N	N	N	16800	-960	5	-5.41	2954118570	173624	108.78	17600	17600	16730	23050	12440	17760	17014.46	8.15	0	-45932	18946	18352	18056	17462	17166	18205	17315	99	5305	500	13140	10	1	19754708	3319	-7.03	2.43	12	0.88	-2390.00	6925.00	26600	20220811	-36.84	16010	20230316	4.93	21550	-22.04	20230607	16010	4.93	20230316	26600	-36.84	20220811	16010	4.93	20230316	2.84	Y	092040	500	98 억	1610869	N	N	29496	N	N
30	20230726	120710	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17010	-750	5	-4.22	2547633210	149569	93.71	17600	17600	16730	23050	12440	17760	17033.16	8.15	0	-36301	18946	18352	18056	17462	17166	18205	17315	99	5305	500	13140	10	1	19754708	3360	-7.12	2.46	12	0.76	-2390.00	6925.00	26600	20220811	-36.05	16010	20230316	6.25	21550	-21.07	20230607	16010	6.25	20230316	26600	-36.05	20220811	16010	6.25	20230316	2.84	Y	092040	500	98 억	1610869	N	N	29496	N	N
31	20230726	110704	57	100.00	KSQ150	음식.담배	N	N	N	N	N	16820	-940	5	-5.29	2104235000	123321	77.26	17600	17600	16730	23050	12440	17760	17063.07	8.15	0	-25455	18946	18352	18056	17462	17166	18205	17315	99	5305	500	13140	10	1	19754708	3323	-7.04	2.43	12	0.62	-2390.00	6925.00	26600	20220811	-36.77	16010	20230316	5.06	21550	-21.95	20230607	16010	5.06	20230316	26600	-36.77	20220811	16010	5.06	20230316	2.84	Y	092040	500	98 억	1610869	N	N	29496	N	N
32	20230726	100712	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17110	-650	5	-3.66	1150558050	66909	41.92	17600	17600	17010	23050	12440	17760	17195.86	8.15	0	-9081	18946	18352	18056	17462	17166	18205	17315	99	5305	500	13140	10	1	19754708	3380	-7.16	2.47	12	0.34	-2390.00	6925.00	26600	20220811	-35.68	16010	20230316	6.87	21550	-20.60	20230607	16010	6.87	20230316	26600	-35.68	20220811	16010	6.87	20230316	2.84	Y	092040	500	98 억	1610869	N	N	29496	N	N
33	20230726	090706	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17070	-690	5	-3.89	446684470	25883	16.22	17600	17600	17070	23050	12440	17760	17257.83	8.15	0	-2867	18946	18352	18056	17462	17166	18205	17315	99	5305	500	13140	10	1	19754708	3372	-7.14	2.46	12	0.13	-2390.00	6925.00	26600	20220811	-35.83	16010	20230316	6.62	21550	-20.79	20230607	16010	6.62	20230316	26600	-35.83	20220811	16010	6.62	20230316	2.84	Y	092040	500	98 억	1610869	N	N	29496	N	N
34	20230725	160705	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17760	-720	5	-3.90	2877761520	159548	185.62	18650	18650	17760	24000	12940	18480	18036.97	8.27	0	-22674	18906	18692	18516	18302	18126	18605	18215	99	5530	500	13670	10	1	19754708	3508	-7.43	2.56	12	0.81	-2390.00	6925.00	26600	20220811	-33.23	16010	20230316	10.93	21550	-17.59	20230607	16010	10.93	20230316	26600	-33.23	20220811	16010	10.93	20230316	2.79	Y	092040	500	98 억	1632754	N	N	29496	N	N
35	20230725	150659	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17770	-710	5	-3.84	2710811660	150151	174.69	18650	18650	17770	24000	12940	18480	18053.90	8.27	0	-20991	18906	18692	18516	18302	18126	18605	18215	99	5530	500	13670	10	1	19754708	3510	-7.44	2.57	12	0.76	-2390.00	6925.00	26600	20220811	-33.20	16010	20230316	10.99	21550	-17.54	20230607	16010	10.99	20230316	26600	-33.20	20220811	16010	10.99	20230316	2.79	Y	092040	500	98 억	1632754	N	N	9960	N	N
36	20230725	140658	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17810	-670	5	-3.63	2143080410	118281	137.61	18650	18650	17810	24000	12940	18480	18118.55	8.27	0	-16265	18906	18692	18516	18302	18126	18605	18215	99	5530	500	13670	10	1	19754708	3518	-7.45	2.57	12	0.60	-2390.00	6925.00	26600	20220811	-33.05	16010	20230316	11.24	21550	-17.35	20230607	16010	11.24	20230316	26600	-33.05	20220811	16010	11.24	20230316	2.79	Y	092040	500	98 억	1632754	N	N	9960	N	N
37	20230725	130705	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17990	-490	5	-2.65	1799842840	99077	115.27	18650	18650	17840	24000	12940	18480	18166.10	8.27	0	-8771	18906	18692	18516	18302	18126	18605	18215	99	5530	500	13670	10	1	19754708	3554	-7.53	2.60	12	0.50	-2390.00	6925.00	26600	20220811	-32.37	16010	20230316	12.37	21550	-16.52	20230607	16010	12.37	20230316	26600	-32.37	20220811	16010	12.37	20230316	2.79	Y	092040	500	98 억	1632754	N	N	9960	N	N
38	20230725	120704	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18120	-360	5	-1.95	1543066800	84806	98.67	18650	18650	18070	24000	12940	18480	18195.26	8.27	0	-2459	18906	18692	18516	18302	18126	18605	18215	99	5530	500	13670	10	1	19754708	3580	-7.58	2.62	12	0.43	-2390.00	6925.00	26600	20220811	-31.88	16010	20230316	13.18	21550	-15.92	20230607	16010	13.18	20230316	26600	-31.88	20220811	16010	13.18	20230316	2.79	Y	092040	500	98 억	1632754	N	N	9960	N	N
39	20230725	110703	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18180	-300	5	-1.62	1379761650	75808	88.20	18650	18650	18070	24000	12940	18480	18200.74	8.27	0	3104	18906	18692	18516	18302	18126	18605	18215	99	5530	500	13670	10	1	19754708	3591	-7.61	2.63	12	0.38	-2390.00	6925.00	26600	20220811	-31.65	16010	20230316	13.55	21550	-15.64	20230607	16010	13.55	20230316	26600	-31.65	20220811	16010	13.55	20230316	2.79	Y	092040	500	98 억	1632754	N	N	9960	N	N
40	20230725	100702	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18350	-130	5	-0.70	770302210	42250	49.16	18650	18650	18070	24000	12940	18480	18232.00	8.27	0	-1920	18906	18692	18516	18302	18126	18605	18215	99	5530	500	13670	10	1	19754708	3625	-7.68	2.65	12	0.21	-2390.00	6925.00	26600	20220811	-31.02	16010	20230316	14.62	21550	-14.85	20230607	16010	14.62	20230316	26600	-31.02	20220811	16010	14.62	20230316	2.79	Y	092040	500	98 억	1632754	N	N	9960	N	N
41	20230725	090701	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18230	-250	5	-1.35	76173100	4137	4.81	18650	18650	18230	24000	12940	18480	18412.64	8.27	0	-2496	18906	18692	18516	18302	18126	18605	18215	99	5530	500	13670	10	1	19754708	3601	-7.63	2.63	12	0.02	-2390.00	6925.00	26600	20220811	-31.47	16010	20230316	13.87	21550	-15.41	20230607	16010	13.87	20230316	26600	-31.47	20220811	16010	13.87	20230316	2.79	Y	092040	500	98 억	1632754	N	N	9960	N	N
42	20230724	160704	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18480	-240	5	-1.28	1582666150	85951	78.60	18730	18730	18340	24300	13110	18720	18413.59	8.31	0	-10378	19333	19026	18573	18266	17813	19180	18420	99	5595	500	13850	10	1	19754708	3651	-7.73	2.67	12	0.44	-2390.00	6925.00	26600	20220811	-30.53	16010	20230316	15.43	21550	-14.25	20230607	16010	15.43	20230316	26600	-30.53	20220811	16010	15.43	20230316	2.74	Y	092040	500	98 억	1642476	N	N	9960	N	N
43	20230724	150700	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18390	-330	5	-1.76	1516536710	82369	75.33	18730	18730	18340	24300	13110	18720	18411.50	8.31	0	-8936	19333	19026	18573	18266	17813	19180	18420	99	5595	500	13850	10	1	19754708	3633	-7.69	2.66	12	0.42	-2390.00	6925.00	26600	20220811	-30.86	16010	20230316	14.87	21550	-14.66	20230607	16010	14.87	20230316	26600	-30.86	20220811	16010	14.87	20230316	2.74	Y	092040	500	98 억	1642476	N	N	14244	N	N
44	20230724	140658	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18430	-290	5	-1.55	1388531000	75414	68.97	18730	18730	18340	24300	13110	18720	18412.11	8.31	0	-10429	19333	19026	18573	18266	17813	19180	18420	99	5595	500	13850	10	1	19754708	3641	-7.71	2.66	12	0.38	-2390.00	6925.00	26600	20220811	-30.71	16010	20230316	15.12	21550	-14.48	20230607	16010	15.12	20230316	26600	-30.71	20220811	16010	15.12	20230316	2.74	Y	092040	500	98 억	1642476	N	N	14244	N	N
45	20230724	130659	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18460	-260	5	-1.39	1066484870	57894	52.95	18730	18730	18340	24300	13110	18720	18421.34	8.31	0	-9421	19333	19026	18573	18266	17813	19180	18420	99	5595	500	13850	10	1	19754708	3647	-7.72	2.67	12	0.29	-2390.00	6925.00	26600	20220811	-30.60	16010	20230316	15.30	21550	-14.34	20230607	16010	15.30	20230316	26600	-30.60	20220811	16010	15.30	20230316	2.74	Y	092040	500	98 억	1642476	N	N	14244	N	N
46	20230724	120700	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18360	-360	5	-1.92	990892920	53779	49.18	18730	18730	18340	24300	13110	18720	18425.28	8.31	0	-9825	19333	19026	18573	18266	17813	19180	18420	99	5595	500	13850	10	1	19754708	3627	-7.68	2.65	12	0.27	-2390.00	6925.00	26600	20220811	-30.98	16010	20230316	14.68	21550	-14.80	20230607	16010	14.68	20230316	26600	-30.98	20220811	16010	14.68	20230316	2.74	Y	092040	500	98 억	1642476	N	N	14244	N	N
47	20230724	110703	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18370	-350	5	-1.87	757243340	41063	37.55	18730	18730	18350	24300	13110	18720	18441.01	8.31	0	-6912	19333	19026	18573	18266	17813	19180	18420	99	5595	500	13850	10	1	19754708	3629	-7.69	2.65	12	0.21	-2390.00	6925.00	26600	20220811	-30.94	16010	20230316	14.74	21550	-14.76	20230607	16010	14.74	20230316	26600	-30.94	20220811	16010	14.74	20230316	2.74	Y	092040	500	98 억	1642476	N	N	14244	N	N
48	20230724	100657	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18420	-300	5	-1.60	467497410	25313	23.15	18730	18730	18370	24300	13110	18720	18468.67	8.31	0	-6165	19333	19026	18573	18266	17813	19180	18420	99	5595	500	13850	10	1	19754708	3639	-7.71	2.66	12	0.13	-2390.00	6925.00	26600	20220811	-30.75	16010	20230316	15.05	21550	-14.52	20230607	16010	15.05	20230316	26600	-30.75	20220811	16010	15.05	20230316	2.74	Y	092040	500	98 억	1642476	N	N	14244	N	N
49	20230724	090659	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18410	-310	5	-1.66	110344600	5966	5.46	18730	18730	18370	24300	13110	18720	18495.57	8.31	0	-2698	19333	19026	18573	18266	17813	19180	18420	99	5595	500	13850	10	1	19754708	3637	-7.70	2.66	12	0.03	-2390.00	6925.00	26600	20220811	-30.79	16010	20230316	14.99	21550	-14.57	20230607	16010	14.99	20230316	26600	-30.79	20220811	16010	14.99	20230316	2.74	Y	092040	500	98 억	1642476	N	N	14244	N	N
50	20230721	160653	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18720	240	2	1.30	2034804590	109250	137.63	18390	18880	18120	24000	12940	18480	18625.21	8.22	0	15931	18953	18716	18353	18116	17753	18835	18235	99	5530	500	13670	10	1	19754708	3698	-7.83	2.70	12	0.55	-2390.00	6925.00	26600	20220811	-29.62	16010	20230316	16.93	21550	-13.13	20230607	16010	16.93	20230316	26600	-29.62	20220811	16010	16.93	20230316	2.70	Y	092040	500	98 억	1624729	N	N	14244	N	N
51	20230721	150656	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18630	150	2	0.81	1912223220	102672	129.34	18390	18880	18120	24000	12940	18480	18624.58	8.22	0	18159	18953	18716	18353	18116	17753	18835	18235	99	5530	500	13670	10	1	19754708	3680	-7.79	2.69	12	0.52	-2390.00	6925.00	26600	20220811	-29.96	16010	20230316	16.36	21550	-13.55	20230607	16010	16.36	20230316	26600	-29.96	20220811	16010	16.36	20230316	2.70	Y	092040	500	98 억	1624729	N	N	16072	N	N
52	20230721	140653	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18650	170	2	0.92	1662303750	89188	112.35	18390	18880	18120	24000	12940	18480	18638.20	8.22	0	14471	18953	18716	18353	18116	17753	18835	18235	99	5530	500	13670	10	1	19754708	3684	-7.80	2.69	12	0.45	-2390.00	6925.00	26600	20220811	-29.89	16010	20230316	16.49	21550	-13.46	20230607	16010	16.49	20230316	26600	-29.89	20220811	16010	16.49	20230316	2.70	Y	092040	500	98 억	1624729	N	N	16072	N	N
53	20230721	130655	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18710	230	2	1.24	1410232960	75670	95.33	18390	18880	18120	24000	12940	18480	18636.62	8.22	0	14460	18953	18716	18353	18116	17753	18835	18235	99	5530	500	13670	10	1	19754708	3696	-7.83	2.70	12	0.38	-2390.00	6925.00	26600	20220811	-29.66	16010	20230316	16.86	21550	-13.18	20230607	16010	16.86	20230316	26600	-29.66	20220811	16010	16.86	20230316	2.70	Y	092040	500	98 억	1624729	N	N	16072	N	N
54	20230721	120704	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18690	210	2	1.14	1237472150	66445	83.70	18390	18880	18120	24000	12940	18480	18624.01	8.22	0	15145	18953	18716	18353	18116	17753	18835	18235	99	5530	500	13670	10	1	19754708	3692	-7.82	2.70	12	0.34	-2390.00	6925.00	26600	20220811	-29.74	16010	20230316	16.74	21550	-13.27	20230607	16010	16.74	20230316	26600	-29.74	20220811	16010	16.74	20230316	2.70	Y	092040	500	98 억	1624729	N	N	16072	N	N
55	20230721	110659	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18780	300	2	1.62	935646270	50333	63.41	18390	18880	18120	24000	12940	18480	18589.12	8.22	0	14778	18953	18716	18353	18116	17753	18835	18235	99	5530	500	13670	10	1	19754708	3710	-7.86	2.71	12	0.25	-2390.00	6925.00	26600	20220811	-29.40	16010	20230316	17.30	21550	-12.85	20230607	16010	17.30	20230316	26600	-29.40	20220811	16010	17.30	20230316	2.70	Y	092040	500	98 억	1624729	N	N	16072	N	N
56	20230721	100659	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18530	50	2	0.27	436647090	23671	29.82	18390	18660	18120	24000	12940	18480	18446.50	8.22	0	5852	18953	18716	18353	18116	17753	18835	18235	99	5530	500	13670	10	1	19754708	3661	-7.75	2.68	12	0.12	-2390.00	6925.00	26600	20220811	-30.34	16010	20230316	15.74	21550	-14.01	20230607	16010	15.74	20230316	26600	-30.34	20220811	16010	15.74	20230316	2.70	Y	092040	500	98 억	1624729	N	N	16072	N	N
57	20230721	090658	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18200	-280	5	-1.52	64638480	3549	4.47	18390	18600	18120	24000	12940	18480	18213.15	8.22	0	-463	18953	18716	18353	18116	17753	18835	18235	99	5530	500	13670	10	1	19754708	3595	-7.62	2.63	12	0.02	-2390.00	6925.00	26600	20220811	-31.58	16010	20230316	13.68	21550	-15.55	20230607	16010	13.68	20230316	26600	-31.58	20220811	16010	13.68	20230316	2.70	Y	092040	500	98 억	1624729	N	N	16072	N	N
58	20230720	160652	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18480	130	2	0.71	1443705360	78895	59.15	18300	18590	17990	23850	12850	18350	18298.61	8.27	0	-10057	18776	18562	18186	17972	17596	18670	18080	99	5500	500	13570	10	1	19754708	3651	-7.73	2.67	12	0.40	-2390.00	6925.00	26600	20220811	-30.53	16010	20230316	15.43	21550	-14.25	20230607	16010	15.43	20230316	26600	-30.53	20220811	16010	15.43	20230316	2.70	Y	092040	500	98 억	1633621	N	N	16072	N	N
59	20230720	150652	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18450	100	2	0.54	1364313360	74595	55.93	18300	18590	17990	23850	12850	18350	18289.61	8.27	0	-8612	18776	18562	18186	17972	17596	18670	18080	99	5500	500	13570	10	1	19754708	3645	-7.72	2.66	12	0.38	-2390.00	6925.00	26600	20220811	-30.64	16010	20230316	15.24	21550	-14.39	20230607	16010	15.24	20230316	26600	-30.64	20220811	16010	15.24	20230316	2.70	Y	092040	500	98 억	1633621	N	N	18137	N	N
60	20230720	140651	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18330	-20	5	-0.11	1173863970	64252	48.17	18300	18590	17990	23850	12850	18350	18269.69	8.27	0	-6670	18776	18562	18186	17972	17596	18670	18080	99	5500	500	13570	10	1	19754708	3621	-7.67	2.65	12	0.33	-2390.00	6925.00	26600	20220811	-31.09	16010	20230316	14.49	21550	-14.94	20230607	16010	14.49	20230316	26600	-31.09	20220811	16010	14.49	20230316	2.70	Y	092040	500	98 억	1633621	N	N	18137	N	N
61	20230720	130651	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18420	70	2	0.38	1068356580	58501	43.86	18300	18590	17990	23850	12850	18350	18262.19	8.27	0	-6910	18776	18562	18186	17972	17596	18670	18080	99	5500	500	13570	10	1	19754708	3639	-7.71	2.66	12	0.30	-2390.00	6925.00	26600	20220811	-30.75	16010	20230316	15.05	21550	-14.52	20230607	16010	15.05	20230316	26600	-30.75	20220811	16010	15.05	20230316	2.70	Y	092040	500	98 억	1633621	N	N	18137	N	N
62	20230720	120656	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18410	60	2	0.33	1001839100	54887	41.15	18300	18590	17990	23850	12850	18350	18252.76	8.27	0	-5952	18776	18562	18186	17972	17596	18670	18080	99	5500	500	13570	10	1	19754708	3637	-7.70	2.66	12	0.28	-2390.00	6925.00	26600	20220811	-30.79	16010	20230316	14.99	21550	-14.57	20230607	16010	14.99	20230316	26600	-30.79	20220811	16010	14.99	20230316	2.70	Y	092040	500	98 억	1633621	N	N	18137	N	N
63	20230720	110654	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18560	210	2	1.14	880191070	48284	36.20	18300	18590	17990	23850	12850	18350	18229.46	8.27	0	-2298	18776	18562	18186	17972	17596	18670	18080	99	5500	500	13570	10	1	19754708	3666	-7.77	2.68	12	0.24	-2390.00	6925.00	26600	20220811	-30.23	16010	20230316	15.93	21550	-13.87	20230607	16010	15.93	20230316	26600	-30.23	20220811	16010	15.93	20230316	2.70	Y	092040	500	98 억	1633621	N	N	18137	N	N
64	20230720	100648	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18160	-190	5	-1.04	458595090	25263	18.94	18300	18390	17990	23850	12850	18350	18152.84	8.27	0	-1468	18776	18562	18186	17972	17596	18670	18080	99	5500	500	13570	10	1	19754708	3587	-7.60	2.62	12	0.13	-2390.00	6925.00	26600	20220811	-31.73	16010	20230316	13.43	21550	-15.73	20230607	16010	13.43	20230316	26600	-31.73	20220811	16010	13.43	20230316	2.70	Y	092040	500	98 억	1633621	N	N	18137	N	N
65	20230720	090648	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18020	-330	5	-1.80	88382820	4876	3.66	18300	18390	18020	23850	12850	18350	18126.09	8.27	0	-2222	18776	18562	18186	17972	17596	18670	18080	99	5500	500	13570	10	1	19754708	3560	-7.54	2.60	12	0.02	-2390.00	6925.00	26600	20220811	-32.26	16010	20230316	12.55	21550	-16.38	20230607	16010	12.55	20230316	26600	-32.26	20220811	16010	12.55	20230316	2.70	Y	092040	500	98 억	1633621	N	N	18137	N	N
66	20230719	160701	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18350	420	2	2.34	2412035410	133142	150.74	17870	18400	17810	23300	12560	17930	18115.50	8.10	0	32693	18436	18182	18016	17762	17596	18100	17680	99	5370	500	13260	10	1	19754708	3625	-7.68	2.65	12	0.67	-2390.00	6925.00	26600	20220811	-31.02	16010	20230316	14.62	21550	-14.85	20230607	16010	14.62	20230316	26600	-31.02	20220811	16010	14.62	20230316	2.72	Y	092040	500	98 억	1600145	N	N	18137	N	N
67	20230719	150701	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18330	400	2	2.23	2304753170	127291	144.12	17870	18400	17810	23300	12560	17930	18106.18	8.10	0	32641	18436	18182	18016	17762	17596	18100	17680	99	5370	500	13260	10	1	19754708	3621	-7.67	2.65	12	0.64	-2390.00	6925.00	26600	20220811	-31.09	16010	20230316	14.49	21550	-14.94	20230607	16010	14.49	20230316	26600	-31.09	20220811	16010	14.49	20230316	2.72	Y	092040	500	98 억	1600145	N	N	20391	N	N
68	20230719	140702	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18310	380	2	2.12	2075062620	114726	129.89	17870	18400	17810	23300	12560	17930	18087.12	8.10	0	34207	18436	18182	18016	17762	17596	18100	17680	99	5370	500	13260	10	1	19754708	3617	-7.66	2.64	12	0.58	-2390.00	6925.00	26600	20220811	-31.17	16010	20230316	14.37	21550	-15.03	20230607	16010	14.37	20230316	26600	-31.17	20220811	16010	14.37	20230316	2.72	Y	092040	500	98 억	1600145	N	N	20391	N	N
69	20230719	130655	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18290	360	2	2.01	1791948600	99269	112.39	17870	18300	17810	23300	12560	17930	18051.44	8.10	0	33208	18436	18182	18016	17762	17596	18100	17680	99	5370	500	13260	10	1	19754708	3613	-7.65	2.64	12	0.50	-2390.00	6925.00	26600	20220811	-31.24	16010	20230316	14.24	21550	-15.13	20230607	16010	14.24	20230316	26600	-31.24	20220811	16010	14.24	20230316	2.72	Y	092040	500	98 억	1600145	N	N	20391	N	N
70	20230719	120702	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18070	140	2	0.78	1410257120	78253	88.60	17870	18300	17810	23300	12560	17930	18021.76	8.10	0	23212	18436	18182	18016	17762	17596	18100	17680	99	5370	500	13260	10	1	19754708	3570	-7.56	2.61	12	0.40	-2390.00	6925.00	26600	20220811	-32.07	16010	20230316	12.87	21550	-16.15	20230607	16010	12.87	20230316	26600	-32.07	20220811	16010	12.87	20230316	2.72	Y	092040	500	98 억	1600145	N	N	20391	N	N
71	20230719	110702	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18000	70	2	0.39	1174317520	65214	73.83	17870	18300	17810	23300	12560	17930	18007.14	8.10	0	21833	18436	18182	18016	17762	17596	18100	17680	99	5370	500	13260	10	1	19754708	3556	-7.53	2.60	12	0.33	-2390.00	6925.00	26600	20220811	-32.33	16010	20230316	12.43	21550	-16.47	20230607	16010	12.43	20230316	26600	-32.33	20220811	16010	12.43	20230316	2.72	Y	092040	500	98 억	1600145	N	N	20391	N	N
72	20230719	100656	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17850	-80	5	-0.45	445455330	24852	28.14	17870	18210	17810	23300	12560	17930	17924.33	8.10	0	1142	18436	18182	18016	17762	17596	18100	17680	99	5370	500	13260	10	1	19754708	3526	-7.47	2.58	12	0.13	-2390.00	6925.00	26600	20220811	-32.89	16010	20230316	11.49	21550	-17.17	20230607	16010	11.49	20230316	26600	-32.89	20220811	16010	11.49	20230316	2.72	Y	092040	500	98 억	1600145	N	N	20391	N	N
73	20230719	090656	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17880	-50	5	-0.28	34078640	1905	2.16	17870	18000	17870	23300	12560	17930	17889.05	8.10	0	52	18436	18182	18016	17762	17596	18100	17680	99	5370	500	13260	10	1	19754708	3532	-7.48	2.58	12	0.01	-2390.00	6925.00	26600	20220811	-32.78	16010	20230316	11.68	21550	-17.03	20230607	16010	11.68	20230316	26600	-32.78	20220811	16010	11.68	20230316	2.72	Y	092040	500	98 억	1600145	N	N	20391	N	N
74	20230718	160655	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17930	-200	5	-1.10	1584464060	88288	138.40	18070	18270	17850	23550	12700	18130	17946.54	8.16	0	-14720	18676	18402	18086	17812	17496	18540	17950	99	5425	500	13410	10	1	19754708	3542	-7.50	2.59	12	0.45	-2390.00	6925.00	26600	20220811	-32.59	16010	20230316	11.99	21550	-16.80	20230607	16010	11.99	20230316	26600	-32.59	20220811	16010	11.99	20230316	2.70	Y	092040	500	98 억	1611708	N	N	20391	N	N
75	20230718	150655	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17880	-250	5	-1.38	1458505860	81247	127.37	18070	18270	17850	23550	12700	18130	17951.50	8.16	0	-15435	18676	18402	18086	17812	17496	18540	17950	99	5425	500	13410	10	1	19754708	3532	-7.48	2.58	12	0.41	-2390.00	6925.00	26600	20220811	-32.78	16010	20230316	11.68	21550	-17.03	20230607	16010	11.68	20230316	26600	-32.78	20220811	16010	11.68	20230316	2.70	Y	092040	500	98 억	1611708	N	N	13733	N	N
76	20230718	140652	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17890	-240	5	-1.32	1266679040	70522	110.55	18070	18270	17850	23550	12700	18130	17961.47	8.16	0	-18047	18676	18402	18086	17812	17496	18540	17950	99	5425	500	13410	10	1	19754708	3534	-7.49	2.58	12	0.36	-2390.00	6925.00	26600	20220811	-32.74	16010	20230316	11.74	21550	-16.98	20230607	16010	11.74	20230316	26600	-32.74	20220811	16010	11.74	20230316	2.70	Y	092040	500	98 억	1611708	N	N	13733	N	N
77	20230718	130652	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17920	-210	5	-1.16	1161475280	64649	101.35	18070	18270	17850	23550	12700	18130	17965.87	8.16	0	-17446	18676	18402	18086	17812	17496	18540	17950	99	5425	500	13410	10	1	19754708	3540	-7.50	2.59	12	0.33	-2390.00	6925.00	26600	20220811	-32.63	16010	20230316	11.93	21550	-16.84	20230607	16010	11.93	20230316	26600	-32.63	20220811	16010	11.93	20230316	2.70	Y	092040	500	98 억	1611708	N	N	13733	N	N
78	20230718	120657	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17910	-220	5	-1.21	924741050	51419	80.61	18070	18270	17880	23550	12700	18130	17984.42	8.16	0	-16412	18676	18402	18086	17812	17496	18540	17950	99	5425	500	13410	10	1	19754708	3538	-7.49	2.59	12	0.26	-2390.00	6925.00	26600	20220811	-32.67	16010	20230316	11.87	21550	-16.89	20230607	16010	11.87	20230316	26600	-32.67	20220811	16010	11.87	20230316	2.70	Y	092040	500	98 억	1611708	N	N	13733	N	N
79	20230718	110658	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17990	-140	5	-0.77	800041360	44474	69.72	18070	18270	17880	23550	12700	18130	17988.97	8.16	0	-15239	18676	18402	18086	17812	17496	18540	17950	99	5425	500	13410	10	1	19754708	3554	-7.53	2.60	12	0.23	-2390.00	6925.00	26600	20220811	-32.37	16010	20230316	12.37	21550	-16.52	20230607	16010	12.37	20230316	26600	-32.37	20220811	16010	12.37	20230316	2.70	Y	092040	500	98 억	1611708	N	N	13733	N	N
80	20230718	100650	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17960	-170	5	-0.94	582974190	32379	50.76	18070	18270	17880	23550	12700	18130	18004.70	8.16	0	-12240	18676	18402	18086	17812	17496	18540	17950	99	5425	500	13410	10	1	19754708	3548	-7.51	2.59	12	0.16	-2390.00	6925.00	26600	20220811	-32.48	16010	20230316	12.18	21550	-16.66	20230607	16010	12.18	20230316	26600	-32.48	20220811	16010	12.18	20230316	2.70	Y	092040	500	98 억	1611708	N	N	13733	N	N
81	20230718	090650	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18260	130	2	0.72	52125970	2868	4.50	18070	18270	18070	23550	12700	18130	18175.02	8.16	0	1864	18676	18402	18086	17812	17496	18540	17950	99	5425	500	13410	10	1	19754708	3607	-7.64	2.64	12	0.01	-2390.00	6925.00	26600	20220811	-31.35	16010	20230316	14.05	21550	-15.27	20230607	16010	14.05	20230316	26600	-31.35	20220811	16010	14.05	20230316	2.70	Y	092040	500	98 억	1611708	N	N	13733	N	N
82	20230717	160653	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18130	140	2	0.78	1149594470	63765	136.77	17900	18360	17770	23350	12600	17990	18028.61	8.16	0	1797	18423	18206	17973	17756	17523	18315	17865	99	5375	500	13310	10	1	19754708	3582	-7.59	2.62	12	0.32	-2390.00	6925.00	26600	20220811	-31.84	16010	20230316	13.24	21550	-15.87	20230607	16010	13.24	20230316	26600	-31.84	20220811	16010	13.24	20230316	2.69	Y	092040	500	98 억	1611644	N	N	13733	N	N
83	20230717	150648	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18080	90	2	0.50	1103002250	61194	131.25	17900	18360	17770	23350	12600	17990	18024.68	8.16	0	1277	18423	18206	17973	17756	17523	18315	17865	99	5375	500	13310	10	1	19754708	3572	-7.56	2.61	12	0.31	-2390.00	6925.00	26600	20220811	-32.03	16010	20230316	12.93	21550	-16.10	20230607	16010	12.93	20230316	26600	-32.03	20220811	16010	12.93	20230316	2.69	Y	092040	500	98 억	1611644	N	N	9942	N	N
84	20230717	140651	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18050	60	2	0.33	1047443880	58118	124.66	17900	18360	17770	23350	12600	17990	18022.71	8.16	0	-823	18423	18206	17973	17756	17523	18315	17865	99	5375	500	13310	10	1	19754708	3566	-7.55	2.61	12	0.29	-2390.00	6925.00	26600	20220811	-32.14	16010	20230316	12.74	21550	-16.24	20230607	16010	12.74	20230316	26600	-32.14	20220811	16010	12.74	20230316	2.69	Y	092040	500	98 억	1611644	N	N	9942	N	N
85	20230717	130646	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18050	60	2	0.33	922407630	51171	109.75	17900	18360	17770	23350	12600	17990	18025.98	8.16	0	-2269	18423	18206	17973	17756	17523	18315	17865	99	5375	500	13310	10	1	19754708	3566	-7.55	2.61	12	0.26	-2390.00	6925.00	26600	20220811	-32.14	16010	20230316	12.74	21550	-16.24	20230607	16010	12.74	20230316	26600	-32.14	20220811	16010	12.74	20230316	2.69	Y	092040	500	98 억	1611644	N	N	9942	N	N
86	20230717	120654	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17990	0	3	0.00	811954410	45036	96.60	17900	18360	17770	23350	12600	17990	18029.01	8.16	0	-3908	18423	18206	17973	17756	17523	18315	17865	99	5375	500	13310	10	1	19754708	3554	-7.53	2.60	12	0.23	-2390.00	6925.00	26600	20220811	-32.37	16010	20230316	12.37	21550	-16.52	20230607	16010	12.37	20230316	26600	-32.37	20220811	16010	12.37	20230316	2.69	Y	092040	500	98 억	1611644	N	N	9942	N	N
87	20230717	110646	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18000	10	2	0.06	732693000	40632	87.15	17900	18360	17770	23350	12600	17990	18032.41	8.16	0	-4233	18423	18206	17973	17756	17523	18315	17865	99	5375	500	13310	10	1	19754708	3556	-7.53	2.60	12	0.21	-2390.00	6925.00	26600	20220811	-32.33	16010	20230316	12.43	21550	-16.47	20230607	16010	12.43	20230316	26600	-32.33	20220811	16010	12.43	20230316	2.69	Y	092040	500	98 억	1611644	N	N	9942	N	N
88	20230717	100647	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17970	-20	5	-0.11	645513410	35787	76.76	17900	18360	17770	23350	12600	17990	18037.65	8.16	0	-5231	18423	18206	17973	17756	17523	18315	17865	99	5375	500	13310	10	1	19754708	3550	-7.52	2.59	12	0.18	-2390.00	6925.00	26600	20220811	-32.44	16010	20230316	12.24	21550	-16.61	20230607	16010	12.24	20230316	26600	-32.44	20220811	16010	12.24	20230316	2.69	Y	092040	500	98 억	1611644	N	N	9942	N	N
89	20230717	090646	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17810	-180	5	-1.00	91821330	5156	11.06	17900	17980	17770	23350	12600	17990	17808.64	8.16	0	-2263	18423	18206	17973	17756	17523	18315	17865	99	5375	500	13310	10	1	19754708	3518	-7.45	2.57	12	0.03	-2390.00	6925.00	26600	20220811	-33.05	16010	20230316	11.24	21550	-17.35	20230607	16010	11.24	20230316	26600	-33.05	20220811	16010	11.24	20230316	2.69	Y	092040	500	98 억	1611644	N	N	9942	N	N
90	20230714	160645	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17990	40	2	0.22	835719220	46509	55.77	17740	18190	17740	23300	12570	17950	17968.98	8.15	0	1902	18710	18330	18090	17710	17470	18210	17590	99	5365	500	13280	10	1	19754708	3554	-7.53	2.60	12	0.24	-2390.00	6925.00	26600	20220811	-32.37	16010	20230316	12.37	21550	-16.52	20230607	16010	12.37	20230316	26600	-32.37	20220811	16010	12.37	20230316	2.68	Y	092040	500	98 억	1610703	N	N	9942	N	N
91	20230714	150649	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18000	50	2	0.28	768177350	42753	51.27	17740	18190	17740	23300	12570	17950	17967.80	8.15	0	1712	18710	18330	18090	17710	17470	18210	17590	99	5365	500	13280	10	1	19754708	3556	-7.53	2.60	12	0.22	-2390.00	6925.00	26600	20220811	-32.33	16010	20230316	12.43	21550	-16.47	20230607	16010	12.43	20230316	26600	-32.33	20220811	16010	12.43	20230316	2.68	Y	092040	500	98 억	1610703	N	N	12656	N	N
92	20230714	140652	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18010	60	2	0.33	675250120	37588	45.07	17740	18190	17740	23300	12570	17950	17964.51	8.15	0	2057	18710	18330	18090	17710	17470	18210	17590	99	5365	500	13280	10	1	19754708	3558	-7.54	2.60	12	0.19	-2390.00	6925.00	26600	20220811	-32.29	16010	20230316	12.49	21550	-16.43	20230607	16010	12.49	20230316	26600	-32.29	20220811	16010	12.49	20230316	2.68	Y	092040	500	98 억	1610703	N	N	12656	N	N
93	20230714	130642	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18010	60	2	0.33	597063930	33242	39.86	17740	18190	17740	23300	12570	17950	17961.13	8.15	0	1254	18710	18330	18090	17710	17470	18210	17590	99	5365	500	13280	10	1	19754708	3558	-7.54	2.60	12	0.17	-2390.00	6925.00	26600	20220811	-32.29	16010	20230316	12.49	21550	-16.43	20230607	16010	12.49	20230316	26600	-32.29	20220811	16010	12.49	20230316	2.68	Y	092040	500	98 억	1610703	N	N	12656	N	N
94	20230714	120644	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17960	10	2	0.06	517048200	28800	34.53	17740	18190	17740	23300	12570	17950	17953.06	8.15	0	-705	18710	18330	18090	17710	17470	18210	17590	99	5365	500	13280	10	1	19754708	3548	-7.51	2.59	12	0.15	-2390.00	6925.00	26600	20220811	-32.48	16010	20230316	12.18	21550	-16.66	20230607	16010	12.18	20230316	26600	-32.48	20220811	16010	12.18	20230316	2.68	Y	092040	500	98 억	1610703	N	N	12656	N	N
95	20230714	110649	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18010	60	2	0.33	415289300	23141	27.75	17740	18190	17740	23300	12570	17950	17946.04	8.15	0	-2177	18710	18330	18090	17710	17470	18210	17590	99	5365	500	13280	10	1	19754708	3558	-7.54	2.60	12	0.12	-2390.00	6925.00	26600	20220811	-32.29	16010	20230316	12.49	21550	-16.43	20230607	16010	12.49	20230316	26600	-32.29	20220811	16010	12.49	20230316	2.68	Y	092040	500	98 억	1610703	N	N	12656	N	N
96	20230714	100651	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17870	-80	5	-0.45	240573240	13434	16.11	17740	18050	17740	23300	12570	17950	17907.79	8.15	0	-3502	18710	18330	18090	17710	17470	18210	17590	99	5365	500	13280	10	1	19754708	3530	-7.48	2.58	12	0.07	-2390.00	6925.00	26600	20220811	-32.82	16010	20230316	11.62	21550	-17.08	20230607	16010	11.62	20230316	26600	-32.82	20220811	16010	11.62	20230316	2.68	Y	092040	500	98 억	1610703	N	N	12656	N	N
97	20230714	090648	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17870	-80	5	-0.45	29987290	1680	2.01	17740	18050	17740	23300	12570	17950	17849.58	8.15	0	-677	18710	18330	18090	17710	17470	18210	17590	99	5365	500	13280	10	1	19754708	3530	-7.48	2.58	12	0.01	-2390.00	6925.00	26600	20220811	-32.82	16010	20230316	11.62	21550	-17.08	20230607	16010	11.62	20230316	26600	-32.82	20220811	16010	11.62	20230316	2.68	Y	092040	500	98 억	1610703	N	N	12656	N	N
98	20230713	160644	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17950	60	2	0.34	1510367300	83122	94.34	18100	18470	17850	23250	12530	17890	18170.50	8.10	0	10327	18176	18032	17756	17612	17336	18105	17685	99	5360	500	13230	10	1	19754708	3546	-7.51	2.59	12	0.42	-2390.00	6925.00	26600	20220811	-32.52	16010	20230316	12.12	21550	-16.71	20230607	16010	12.12	20230316	26600	-32.52	20220811	16010	12.12	20230316	2.68	Y	092040	500	98 억	1600448	N	N	12380	N	N
99	20230713	150640	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17970	80	2	0.45	1429735130	78631	89.24	18100	18470	17850	23250	12530	17890	18182.84	8.10	0	11897	18176	18032	17756	17612	17336	18105	17685	99	5360	500	13230	10	1	19754708	3550	-7.52	2.59	12	0.40	-2390.00	6925.00	26600	20220811	-32.44	16010	20230316	12.24	21550	-16.61	20230607	16010	12.24	20230316	26600	-32.44	20220811	16010	12.24	20230316	2.68	Y	092040	500	98 억	1600448	N	N	12747	N	N
100	20230713	140639	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17870	-20	5	-0.11	1326236060	72856	82.69	18100	18470	17850	23250	12530	17890	18203.53	8.10	0	13201	18176	18032	17756	17612	17336	18105	17685	99	5360	500	13230	10	1	19754708	3530	-7.48	2.58	12	0.37	-2390.00	6925.00	26600	20220811	-32.82	16010	20230316	11.62	21550	-17.08	20230607	16010	11.62	20230316	26600	-32.82	20220811	16010	11.62	20230316	2.68	Y	092040	500	98 억	1600448	N	N	12747	N	N
101	20230713	130643	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17950	60	2	0.34	1156286390	63380	71.94	18100	18470	17950	23250	12530	17890	18243.71	8.10	0	16832	18176	18032	17756	17612	17336	18105	17685	99	5360	500	13230	10	1	19754708	3546	-7.51	2.59	12	0.32	-2390.00	6925.00	26600	20220811	-32.52	16010	20230316	12.12	21550	-16.71	20230607	16010	12.12	20230316	26600	-32.52	20220811	16010	12.12	20230316	2.68	Y	092040	500	98 억	1600448	N	N	12747	N	N
102	20230713	120637	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18110	220	2	1.23	1026388820	56173	63.76	18100	18470	18000	23250	12530	17890	18271.92	8.10	0	19374	18176	18032	17756	17612	17336	18105	17685	99	5360	500	13230	10	1	19754708	3578	-7.58	2.62	12	0.28	-2390.00	6925.00	26600	20220811	-31.92	16010	20230316	13.12	21550	-15.96	20230607	16010	13.12	20230316	26600	-31.92	20220811	16010	13.12	20230316	2.68	Y	092040	500	98 억	1600448	N	N	12747	N	N
103	20230713	110643	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18250	360	2	2.01	837677260	45750	51.93	18100	18470	18000	23250	12530	17890	18309.89	8.10	0	19709	18176	18032	17756	17612	17336	18105	17685	99	5360	500	13230	10	1	19754708	3605	-7.64	2.64	12	0.23	-2390.00	6925.00	26600	20220811	-31.39	16010	20230316	13.99	21550	-15.31	20230607	16010	13.99	20230316	26600	-31.39	20220811	16010	13.99	20230316	2.68	Y	092040	500	98 억	1600448	N	N	12747	N	N
104	20230713	100639	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18230	340	2	1.90	765847530	41824	47.47	18100	18470	18000	23250	12530	17890	18311.20	8.10	0	19290	18176	18032	17756	17612	17336	18105	17685	99	5360	500	13230	10	1	19754708	3601	-7.63	2.63	12	0.21	-2390.00	6925.00	26600	20220811	-31.47	16010	20230316	13.87	21550	-15.41	20230607	16010	13.87	20230316	26600	-31.47	20220811	16010	13.87	20230316	2.68	Y	092040	500	98 억	1600448	N	N	12747	N	N
105	20230713	090617	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18370	480	2	2.68	266049250	14610	16.58	18100	18370	18000	23250	12530	17890	18210.08	8.10	0	7181	18176	18032	17756	17612	17336	18105	17685	99	5360	500	13230	10	1	19754708	3629	-7.69	2.65	12	0.07	-2390.00	6925.00	26600	20220811	-30.94	16010	20230316	14.74	21550	-14.76	20230607	16010	14.74	20230316	26600	-30.94	20220811	16010	14.74	20230316	2.68	Y	092040	500	98 억	1600448	N	N	12747	N	N
106	20230712	160638	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17890	170	2	0.96	1549960870	87850	98.23	17630	17900	17480	23000	12410	17720	17643.27	8.04	0	12760	18386	18052	17836	17502	17286	17945	17395	99	5295	500	13110	10	1	19754708	3534	-7.49	2.58	12	0.44	-2390.00	6925.00	26600	20220811	-32.74	16010	20230316	11.74	21550	-16.98	20230607	16010	11.74	20230316	26600	-32.74	20220811	16010	11.74	20230316	2.69	Y	092040	500	98 억	1587937	N	N	12747	N	N
107	20230712	150633	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17820	100	2	0.56	1485376000	84235	94.19	17630	17900	17480	23000	12410	17720	17633.72	8.04	0	11826	18386	18052	17836	17502	17286	17945	17395	99	5295	500	13110	10	1	19754708	3520	-7.46	2.57	12	0.43	-2390.00	6925.00	26600	20220811	-33.01	16010	20230316	11.31	21550	-17.31	20230607	16010	11.31	20230316	26600	-33.01	20220811	16010	11.31	20230316	2.69	Y	092040	500	98 억	1587937	N	N	4311	N	N
108	20230712	140632	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17630	-90	5	-0.51	1224088790	69510	77.73	17630	17900	17480	23000	12410	17720	17610.25	8.04	0	3526	18386	18052	17836	17502	17286	17945	17395	99	5295	500	13110	10	1	19754708	3483	-7.38	2.55	12	0.35	-2390.00	6925.00	26600	20220811	-33.72	16010	20230316	10.12	21550	-18.19	20230607	16010	10.12	20230316	26600	-33.72	20220811	16010	10.12	20230316	2.69	Y	092040	500	98 억	1587937	N	N	4311	N	N
109	20230712	130634	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17530	-190	5	-1.07	1127977360	64043	71.61	17630	17900	17480	23000	12410	17720	17612.81	8.04	0	1697	18386	18052	17836	17502	17286	17945	17395	99	5295	500	13110	10	1	19754708	3463	-7.33	2.53	12	0.32	-2390.00	6925.00	26600	20220811	-34.10	16010	20230316	9.49	21550	-18.65	20230607	16010	9.49	20230316	26600	-34.10	20220811	16010	9.49	20230316	2.69	Y	092040	500	98 억	1587937	N	N	4311	N	N
110	20230712	120635	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17500	-220	5	-1.24	1028563820	58370	65.27	17630	17900	17480	23000	12410	17720	17621.45	8.04	0	453	18386	18052	17836	17502	17286	17945	17395	99	5295	500	13110	10	1	19754708	3457	-7.32	2.53	12	0.30	-2390.00	6925.00	26600	20220811	-34.21	16010	20230316	9.31	21550	-18.79	20230607	16010	9.31	20230316	26600	-34.21	20220811	16010	9.31	20230316	2.69	Y	092040	500	98 억	1587937	N	N	4311	N	N
111	20230712	110634	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17540	-180	5	-1.02	913225400	51786	57.91	17630	17900	17490	23000	12410	17720	17634.60	8.04	0	672	18386	18052	17836	17502	17286	17945	17395	99	5295	500	13110	10	1	19754708	3465	-7.34	2.53	12	0.26	-2390.00	6925.00	26600	20220811	-34.06	16010	20230316	9.56	21550	-18.61	20230607	16010	9.56	20230316	26600	-34.06	20220811	16010	9.56	20230316	2.69	Y	092040	500	98 억	1587937	N	N	4311	N	N
112	20230712	100636	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17600	-120	5	-0.68	542524780	30645	34.27	17630	17900	17590	23000	12410	17720	17703.53	8.04	0	-4858	18386	18052	17836	17502	17286	17945	17395	99	5295	500	13110	10	1	19754708	3477	-7.36	2.54	12	0.16	-2390.00	6925.00	26600	20220811	-33.83	16010	20230316	9.93	21550	-18.33	20230607	16010	9.93	20230316	26600	-33.83	20220811	16010	9.93	20230316	2.69	Y	092040	500	98 억	1587937	N	N	4311	N	N
113	20230712	090637	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17750	30	2	0.17	38732310	2193	2.45	17630	17880	17630	23000	12410	17720	17661.79	8.04	0	1295	18386	18052	17836	17502	17286	17945	17395	99	5295	500	13110	10	1	19754708	3506	-7.43	2.56	12	0.01	-2390.00	6925.00	26600	20220811	-33.27	16010	20230316	10.87	21550	-17.63	20230607	16010	10.87	20230316	26600	-33.27	20220811	16010	10.87	20230316	2.69	Y	092040	500	98 억	1587937	N	N	4311	N	N
114	20230711	160627	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17720	80	2	0.45	1586271060	89137	91.80	17780	18170	17620	22900	12350	17640	17796.14	8.17	0	-5962	18306	17972	17806	17472	17306	17890	17390	99	5275	500	13050	10	1	19754708	3501	-7.41	2.56	12	0.45	-2390.00	6925.00	26600	20220811	-33.38	16010	20230316	10.68	21550	-17.77	20230607	16010	10.68	20230316	26600	-33.38	20220811	16010	10.68	20230316	2.69	Y	092040	500	98 억	1613895	N	N	4311	N	N
115	20230711	150626	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17850	210	2	1.19	1503134280	84467	86.99	17780	18170	17620	22900	12350	17640	17795.52	8.17	0	-6114	18306	17972	17806	17472	17306	17890	17390	99	5275	500	13050	10	1	19754708	3526	-7.47	2.58	12	0.43	-2390.00	6925.00	26600	20220811	-32.89	16010	20230316	11.49	21550	-17.17	20230607	16010	11.49	20230316	26600	-32.89	20220811	16010	11.49	20230316	2.69	Y	092040	500	98 억	1613895	N	N	17276	N	N
116	20230711	140622	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17750	110	2	0.62	1243974720	69864	71.95	17780	18170	17620	22900	12350	17640	17805.66	8.17	0	-8187	18306	17972	17806	17472	17306	17890	17390	99	5275	500	13050	10	1	19754708	3506	-7.43	2.56	12	0.35	-2390.00	6925.00	26600	20220811	-33.27	16010	20230316	10.87	21550	-17.63	20230607	16010	10.87	20230316	26600	-33.27	20220811	16010	10.87	20230316	2.69	Y	092040	500	98 억	1613895	N	N	17276	N	N
117	20230711	130615	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17670	30	2	0.17	1030247260	57763	59.49	17780	18170	17620	22900	12350	17640	17835.76	8.17	0	-3720	18306	17972	17806	17472	17306	17890	17390	99	5275	500	13050	10	1	19754708	3491	-7.39	2.55	12	0.29	-2390.00	6925.00	26600	20220811	-33.57	16010	20230316	10.37	21550	-18.00	20230607	16010	10.37	20230316	26600	-33.57	20220811	16010	10.37	20230316	2.69	Y	092040	500	98 억	1613895	N	N	17276	N	N
118	20230711	120630	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17640	0	3	0.00	916711590	51338	52.87	17780	18170	17620	22900	12350	17640	17856.39	8.17	0	-1077	18306	17972	17806	17472	17306	17890	17390	99	5275	500	13050	10	1	19754708	3485	-7.38	2.55	12	0.26	-2390.00	6925.00	26600	20220811	-33.68	16010	20230316	10.18	21550	-18.14	20230607	16010	10.18	20230316	26600	-33.68	20220811	16010	10.18	20230316	2.69	Y	092040	500	98 억	1613895	N	N	17276	N	N
119	20230711	110632	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17690	50	2	0.28	714042280	39869	41.06	17780	18170	17640	22900	12350	17640	17909.71	8.17	0	3276	18306	17972	17806	17472	17306	17890	17390	99	5275	500	13050	10	1	19754708	3495	-7.40	2.55	12	0.20	-2390.00	6925.00	26600	20220811	-33.50	16010	20230316	10.49	21550	-17.91	20230607	16010	10.49	20230316	26600	-33.50	20220811	16010	10.49	20230316	2.69	Y	092040	500	98 억	1613895	N	N	17276	N	N
120	20230711	100630	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18040	400	2	2.27	475892000	26491	27.28	17780	18170	17730	22900	12350	17640	17964.29	8.17	0	9214	18306	17972	17806	17472	17306	17890	17390	99	5275	500	13050	10	1	19754708	3564	-7.55	2.61	12	0.13	-2390.00	6925.00	26600	20220811	-32.18	16010	20230316	12.68	21550	-16.29	20230607	16010	12.68	20230316	26600	-32.18	20220811	16010	12.68	20230316	2.69	Y	092040	500	98 억	1613895	N	N	17276	N	N
121	20230711	090629	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17900	260	2	1.47	131291350	7357	7.58	17780	17960	17730	22900	12350	17640	17845.77	8.17	0	5016	18306	17972	17806	17472	17306	17890	17390	99	5275	500	13050	10	1	19754708	3536	-7.49	2.58	12	0.04	-2390.00	6925.00	26600	20220811	-32.71	16010	20230316	11.81	21550	-16.94	20230607	16010	11.81	20230316	26600	-32.71	20220811	16010	11.81	20230316	2.69	Y	092040	500	98 억	1613895	N	N	17276	N	N
122	20230710	160625	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17640	-360	5	-2.00	1730219380	96953	94.21	18000	18140	17640	23400	12600	18000	17846.55	8.22	0	-11000	18746	18372	18186	17812	17626	18280	17720	99	5400	500	13320	10	1	19754708	3485	-7.38	2.55	12	0.49	-2390.00	6925.00	26600	20220811	-33.68	16010	20230316	10.18	21550	-18.14	20230607	16010	10.18	20230316	26600	-33.68	20220811	16010	10.18	20230316	2.67	Y	092040	500	98 억	1623624	N	N	17276	N	N
123	20230710	150625	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17670	-330	5	-1.83	1548352220	86662	84.21	18000	18140	17670	23400	12600	18000	17866.31	8.22	0	-12830	18746	18372	18186	17812	17626	18280	17720	99	5400	500	13320	10	1	19754708	3491	-7.39	2.55	12	0.44	-2390.00	6925.00	26600	20220811	-33.57	16010	20230316	10.37	21550	-18.00	20230607	16010	10.37	20230316	26600	-33.57	20220811	16010	10.37	20230316	2.67	Y	092040	500	98 억	1623624	N	N	13738	N	N
124	20230710	140619	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17820	-180	5	-1.00	1243083720	69463	67.50	18000	18140	17760	23400	12600	18000	17895.37	8.22	0	-8676	18746	18372	18186	17812	17626	18280	17720	99	5400	500	13320	10	1	19754708	3520	-7.46	2.57	12	0.35	-2390.00	6925.00	26600	20220811	-33.01	16010	20230316	11.31	21550	-17.31	20230607	16010	11.31	20230316	26600	-33.01	20220811	16010	11.31	20230316	2.67	Y	092040	500	98 억	1623624	N	N	13738	N	N
125	20230710	130612	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17800	-200	5	-1.11	1130016860	63109	61.32	18000	18140	17760	23400	12600	18000	17905.55	8.22	0	-9267	18746	18372	18186	17812	17626	18280	17720	99	5400	500	13320	10	1	19754708	3516	-7.45	2.57	12	0.32	-2390.00	6925.00	26600	20220811	-33.08	16010	20230316	11.18	21550	-17.40	20230607	16010	11.18	20230316	26600	-33.08	20220811	16010	11.18	20230316	2.67	Y	092040	500	98 억	1623624	N	N	13738	N	N
126	20230710	120626	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17850	-150	5	-0.83	948872310	52943	51.44	18000	18140	17760	23400	12600	18000	17922.28	8.22	0	-4477	18746	18372	18186	17812	17626	18280	17720	99	5400	500	13320	10	1	19754708	3526	-7.47	2.58	12	0.27	-2390.00	6925.00	26600	20220811	-32.89	16010	20230316	11.49	21550	-17.17	20230607	16010	11.49	20230316	26600	-32.89	20220811	16010	11.49	20230316	2.67	Y	092040	500	98 억	1623624	N	N	13738	N	N
127	20230710	110626	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17820	-180	5	-1.00	810738230	45191	43.91	18000	18140	17760	23400	12600	18000	17940.04	8.22	0	-3632	18746	18372	18186	17812	17626	18280	17720	99	5400	500	13320	10	1	19754708	3520	-7.46	2.57	12	0.23	-2390.00	6925.00	26600	20220811	-33.01	16010	20230316	11.31	21550	-17.31	20230607	16010	11.31	20230316	26600	-33.01	20220811	16010	11.31	20230316	2.67	Y	092040	500	98 억	1623624	N	N	13738	N	N
128	20230710	100627	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18110	110	2	0.61	465687640	25920	25.19	18000	18140	17850	23400	12600	18000	17966.13	8.22	0	3879	18746	18372	18186	17812	17626	18280	17720	99	5400	500	13320	10	1	19754708	3578	-7.58	2.62	12	0.13	-2390.00	6925.00	26600	20220811	-31.92	16010	20230316	13.12	21550	-15.96	20230607	16010	13.12	20230316	26600	-31.92	20220811	16010	13.12	20230316	2.67	Y	092040	500	98 억	1623624	N	N	13738	N	N
129	20230710	090620	57	100.00	KSQ150	음식.담배	N	N	N	N	N	17920	-80	5	-0.44	74808270	4160	4.04	18000	18060	17910	23400	12600	18000	17982.04	8.22	0	-1389	18746	18372	18186	17812	17626	18280	17720	99	5400	500	13320	10	1	19754708	3540	-7.50	2.59	12	0.02	-2390.00	6925.00	26600	20220811	-32.63	16010	20230316	11.93	21550	-16.84	20230607	16010	11.93	20230316	26600	-32.63	20220811	16010	11.93	20230316	2.67	Y	092040	500	98 억	1623624	N	N	13738	N	N
130	20230707	160617	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18000	-470	5	-2.54	1860266610	102561	103.02	18450	18560	18000	24000	12930	18470	18138.72	8.31	0	9876	19176	18822	18626	18272	18076	18725	18175	99	5535	500	13660	10	1	19754708	3556	-7.53	2.60	12	0.52	-2390.00	6925.00	26600	20220811	-32.33	16010	20230316	12.43	21550	-16.47	20230607	16010	12.43	20230316	26600	-32.33	20220811	16010	12.43	20230316	2.69	Y	092040	500	98 억	1641208	N	N	13738	N	N
131	20230707	150619	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18070	-400	5	-2.17	1678729950	92488	92.90	18450	18560	18010	24000	12930	18470	18150.79	8.31	0	8660	19176	18822	18626	18272	18076	18725	18175	99	5535	500	13660	10	1	19754708	3570	-7.56	2.61	12	0.47	-2390.00	6925.00	26600	20220811	-32.07	16010	20230316	12.87	21550	-16.15	20230607	16010	12.87	20230316	26600	-32.07	20220811	16010	12.87	20230316	2.69	Y	092040	500	98 억	1641208	N	N	25401	N	N
132	20230707	140630	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18090	-380	5	-2.06	1482415140	81644	82.01	18450	18560	18010	24000	12930	18470	18157.06	8.31	0	7459	19176	18822	18626	18272	18076	18725	18175	99	5535	500	13660	10	1	19754708	3574	-7.57	2.61	12	0.41	-2390.00	6925.00	26600	20220811	-31.99	16010	20230316	12.99	21550	-16.06	20230607	16010	12.99	20230316	26600	-31.99	20220811	16010	12.99	20230316	2.69	Y	092040	500	98 억	1641208	N	N	25401	N	N
133	20230707	130623	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18090	-380	5	-2.06	1332491220	73371	73.70	18450	18560	18010	24000	12930	18470	18161.01	8.31	0	5342	19176	18822	18626	18272	18076	18725	18175	99	5535	500	13660	10	1	19754708	3574	-7.57	2.61	12	0.37	-2390.00	6925.00	26600	20220811	-31.99	16010	20230316	12.99	21550	-16.06	20230607	16010	12.99	20230316	26600	-31.99	20220811	16010	12.99	20230316	2.69	Y	092040	500	98 억	1641208	N	N	25401	N	N
134	20230707	120624	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18140	-330	5	-1.79	1209874680	66607	66.90	18450	18560	18010	24000	12930	18470	18164.38	8.31	0	5970	19176	18822	18626	18272	18076	18725	18175	99	5535	500	13660	10	1	19754708	3584	-7.59	2.62	12	0.34	-2390.00	6925.00	26600	20220811	-31.80	16010	20230316	13.30	21550	-15.82	20230607	16010	13.30	20230316	26600	-31.80	20220811	16010	13.30	20230316	2.69	Y	092040	500	98 억	1641208	N	N	25401	N	N
135	20230707	110626	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18050	-420	5	-2.27	894596910	49138	49.36	18450	18560	18040	24000	12930	18470	18205.81	8.31	0	1373	19176	18822	18626	18272	18076	18725	18175	99	5535	500	13660	10	1	19754708	3566	-7.55	2.61	12	0.25	-2390.00	6925.00	26600	20220811	-32.14	16010	20230316	12.74	21550	-16.24	20230607	16010	12.74	20230316	26600	-32.14	20220811	16010	12.74	20230316	2.69	Y	092040	500	98 억	1641208	N	N	25401	N	N
136	20230707	100619	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18180	-290	5	-1.57	441762310	24194	24.30	18450	18560	18170	24000	12930	18470	18259.17	8.31	0	-1914	19176	18822	18626	18272	18076	18725	18175	99	5535	500	13660	10	1	19754708	3591	-7.61	2.63	12	0.12	-2390.00	6925.00	26600	20220811	-31.65	16010	20230316	13.55	21550	-15.64	20230607	16010	13.55	20230316	26600	-31.65	20220811	16010	13.55	20230316	2.69	Y	092040	500	98 억	1641208	N	N	25401	N	N
137	20230707	090619	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18380	-90	5	-0.49	44543280	2419	2.43	18450	18560	18360	24000	12930	18470	18413.92	8.31	0	-189	19176	18822	18626	18272	18076	18725	18175	99	5535	500	13660	10	1	19754708	3631	-7.69	2.65	12	0.01	-2390.00	6925.00	26600	20220811	-30.90	16010	20230316	14.80	21550	-14.71	20230607	16010	14.80	20230316	26600	-30.90	20220811	16010	14.80	20230316	2.69	Y	092040	500	98 억	1641208	N	N	25401	N	N
138	20230706	160619	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18470	-560	5	-2.94	1856022530	99482	157.57	18980	18980	18430	24700	13330	19030	18656.79	8.37	0	-8869	19383	19206	19023	18846	18663	19295	18935	99	5685	500	14080	10	1	19754708	3649	-7.73	2.67	12	0.50	-2390.00	6925.00	26600	20220811	-30.56	16010	20230316	15.37	21550	-14.29	20230607	16010	15.37	20230316	26600	-30.56	20220811	16010	15.37	20230316	2.74	Y	092040	500	98 억	1653023	N	N	25401	N	N
139	20230706	150620	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18460	-570	5	-3.00	1756576970	94099	149.04	18980	18980	18430	24700	13330	19030	18667.25	8.37	0	-7892	19383	19206	19023	18846	18663	19295	18935	99	5685	500	14080	10	1	19754708	3647	-7.72	2.67	12	0.48	-2390.00	6925.00	26600	20220811	-30.60	16010	20230316	15.30	21550	-14.34	20230607	16010	15.30	20230316	26600	-30.60	20220811	16010	15.30	20230316	2.74	Y	092040	500	98 억	1653023	N	N	12661	N	N
140	20230706	140621	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18510	-520	5	-2.73	1383065420	73891	117.03	18980	18980	18500	24700	13330	19030	18717.56	8.37	0	-8854	19383	19206	19023	18846	18663	19295	18935	99	5685	500	14080	10	1	19754708	3657	-7.74	2.67	12	0.37	-2390.00	6925.00	26600	20220811	-30.41	16010	20230316	15.62	21550	-14.11	20230607	16010	15.62	20230316	26600	-30.41	20220811	16010	15.62	20230316	2.74	Y	092040	500	98 억	1653023	N	N	12661	N	N
141	20230706	130620	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18650	-380	5	-2.00	987906900	52616	83.34	18980	18980	18640	24700	13330	19030	18775.69	8.37	0	-6534	19383	19206	19023	18846	18663	19295	18935	99	5685	500	14080	10	1	19754708	3684	-7.80	2.69	12	0.27	-2390.00	6925.00	26600	20220811	-29.89	16010	20230316	16.49	21550	-13.46	20230607	16010	16.49	20230316	26600	-29.89	20220811	16010	16.49	20230316	2.74	Y	092040	500	98 억	1653023	N	N	12661	N	N
142	20230706	120617	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18830	-200	5	-1.05	648626550	34485	54.62	18980	18980	18710	24700	13330	19030	18808.82	8.37	0	-1133	19383	19206	19023	18846	18663	19295	18935	99	5685	500	14080	10	1	19754708	3720	-7.88	2.72	12	0.17	-2390.00	6925.00	26600	20220811	-29.21	16010	20230316	17.61	21550	-12.62	20230607	16010	17.61	20230316	26600	-29.21	20220811	16010	17.61	20230316	2.74	Y	092040	500	98 억	1653023	N	N	12661	N	N
143	20230706	110624	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18830	-200	5	-1.05	574821710	30557	48.40	18980	18980	18710	24700	13330	19030	18811.31	8.37	0	520	19383	19206	19023	18846	18663	19295	18935	99	5685	500	14080	10	1	19754708	3720	-7.88	2.72	12	0.15	-2390.00	6925.00	26600	20220811	-29.21	16010	20230316	17.61	21550	-12.62	20230607	16010	17.61	20230316	26600	-29.21	20220811	16010	17.61	20230316	2.74	Y	092040	500	98 억	1653023	N	N	12661	N	N
144	20230706	100619	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18820	-210	5	-1.10	499027420	26534	42.03	18980	18980	18710	24700	13330	19030	18806.93	8.37	0	-846	19383	19206	19023	18846	18663	19295	18935	99	5685	500	14080	10	1	19754708	3718	-7.87	2.72	12	0.13	-2390.00	6925.00	26600	20220811	-29.25	16010	20230316	17.55	21550	-12.67	20230607	16010	17.55	20230316	26600	-29.25	20220811	16010	17.55	20230316	2.74	Y	092040	500	98 억	1653023	N	N	12661	N	N
145	20230706	090618	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18890	-140	5	-0.74	49763050	2634	4.17	18980	18980	18800	24700	13330	19030	18891.53	8.37	0	287	19383	19206	19023	18846	18663	19295	18935	99	5685	500	14080	10	1	19754708	3732	-7.90	2.73	12	0.01	-2390.00	6925.00	26600	20220811	-28.98	16010	20230316	17.99	21550	-12.34	20230607	16010	17.99	20230316	26600	-28.98	20220811	16010	17.99	20230316	2.74	Y	092040	500	98 억	1653023	N	N	12661	N	N
146	20230705	160616	57	100.00	KSQ150	음식.담배	N	N	N	N	N	19030	-90	5	-0.47	1198950010	63062	86.55	19000	19200	18840	24850	13390	19120	19012.22	8.34	0	4021	19420	19270	19140	18990	18860	19205	18925	99	5730	500	14140	10	1	19754708	3759	-7.96	2.75	12	0.32	-2390.00	6925.00	26600	20220811	-28.46	16010	20230316	18.86	21550	-11.69	20230607	16010	18.86	20230316	26600	-28.46	20220811	16010	18.86	20230316	2.77	Y	092040	500	98 억	1648484	N	N	12661	N	N
147	20230705	150615	57	100.00	KSQ150	음식.담배	N	N	N	N	N	19040	-80	5	-0.42	1108746400	58309	80.02	19000	19200	18840	24850	13390	19120	19015.01	8.34	0	3954	19420	19270	19140	18990	18860	19205	18925	99	5730	500	14140	10	1	19754708	3761	-7.97	2.75	12	0.30	-2390.00	6925.00	26600	20220811	-28.42	16010	20230316	18.93	21550	-11.65	20230607	16010	18.93	20230316	26600	-28.42	20220811	16010	18.93	20230316	2.77	Y	092040	500	98 억	1648484	N	N	12301	N	N
148	20230705	140609	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18970	-150	5	-0.78	965266310	50759	69.66	19000	19200	18840	24850	13390	19120	19016.65	8.34	0	3290	19420	19270	19140	18990	18860	19205	18925	99	5730	500	14140	10	1	19754708	3747	-7.94	2.74	12	0.26	-2390.00	6925.00	26600	20220811	-28.68	16010	20230316	18.49	21550	-11.97	20230607	16010	18.49	20230316	26600	-28.68	20220811	16010	18.49	20230316	2.77	Y	092040	500	98 억	1648484	N	N	12301	N	N
149	20230705	130610	57	100.00	KSQ150	음식.담배	N	N	N	N	N	19010	-110	5	-0.58	835098050	43902	60.25	19000	19200	18840	24850	13390	19120	19021.87	8.34	0	4976	19420	19270	19140	18990	18860	19205	18925	99	5730	500	14140	10	1	19754708	3755	-7.95	2.75	12	0.22	-2390.00	6925.00	26600	20220811	-28.53	16010	20230316	18.74	21550	-11.79	20230607	16010	18.74	20230316	26600	-28.53	20220811	16010	18.74	20230316	2.77	Y	092040	500	98 억	1648484	N	N	12301	N	N
150	20230705	120608	57	100.00	KSQ150	음식.담배	N	N	N	N	N	19020	-100	5	-0.52	767471180	40346	55.37	19000	19200	18840	24850	13390	19120	19022.24	8.34	0	4299	19420	19270	19140	18990	18860	19205	18925	99	5730	500	14140	10	1	19754708	3757	-7.96	2.75	12	0.20	-2390.00	6925.00	26600	20220811	-28.50	16010	20230316	18.80	21550	-11.74	20230607	16010	18.80	20230316	26600	-28.50	20220811	16010	18.80	20230316	2.77	Y	092040	500	98 억	1648484	N	N	12301	N	N
151	20230705	110615	57	100.00	KSQ150	음식.담배	N	N	N	N	N	19050	-70	5	-0.37	658260480	34613	47.50	19000	19200	18840	24850	13390	19120	19017.72	8.34	0	3579	19420	19270	19140	18990	18860	19205	18925	99	5730	500	14140	10	1	19754708	3763	-7.97	2.75	12	0.18	-2390.00	6925.00	26600	20220811	-28.38	16010	20230316	18.99	21550	-11.60	20230607	16010	18.99	20230316	26600	-28.38	20220811	16010	18.99	20230316	2.77	Y	092040	500	98 억	1648484	N	N	12301	N	N
152	20230705	100611	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18940	-180	5	-0.94	484124100	25448	34.92	19000	19200	18840	24850	13390	19120	19024.05	8.34	0	850	19420	19270	19140	18990	18860	19205	18925	99	5730	500	14140	10	1	19754708	3742	-7.92	2.74	12	0.13	-2390.00	6925.00	26600	20220811	-28.80	16010	20230316	18.30	21550	-12.11	20230607	16010	18.30	20230316	26600	-28.80	20220811	16010	18.30	20230316	2.77	Y	092040	500	98 억	1648484	N	N	12301	N	N
153	20230705	090609	57	100.00	KSQ150	음식.담배	N	N	N	N	N	19200	80	2	0.42	59788300	3151	4.32	19000	19200	18840	24850	13390	19120	18974.39	8.34	0	499	19420	19270	19140	18990	18860	19205	18925	99	5730	500	14140	10	1	19754708	3793	-8.03	2.77	12	0.02	-2390.00	6925.00	26600	20220811	-27.82	16010	20230316	19.93	21550	-10.90	20230607	16010	19.93	20230316	26600	-27.82	20220811	16010	19.93	20230316	2.77	Y	092040	500	98 억	1648484	N	N	12301	N	N
154	20230704	160607	57	100.00	KSQ150	음식.담배	N	N	N	N	N	19120	-80	5	-0.42	1391350720	72847	58.94	19210	19290	19010	24950	13440	19200	19099.63	8.28	0	9612	19960	19580	19200	18820	18440	19770	19010	99	5755	500	14200	10	1	19754708	3777	-8.00	2.76	12	0.37	-2390.00	6925.00	26600	20220811	-28.12	16010	20230316	19.43	21550	-11.28	20230607	16010	19.43	20230316	26600	-28.12	20220811	16010	19.43	20230316	2.81	Y	092040	500	98 억	1636168	N	N	12301	N	N
155	20230704	150601	57	100.00	KSQ150	음식.담배	N	N	N	N	N	19130	-70	5	-0.36	1360717500	71245	57.64	19210	19290	19010	24950	13440	19200	19099.13	8.28	0	9406	19960	19580	19200	18820	18440	19770	19010	99	5755	500	14200	10	1	19754708	3779	-8.00	2.76	12	0.36	-2390.00	6925.00	26600	20220811	-28.08	16010	20230316	19.49	21550	-11.23	20230607	16010	19.49	20230316	26600	-28.08	20220811	16010	19.49	20230316	2.81	Y	092040	500	98 억	1636168	N	N	7492	N	N
156	20230704	140606	57	100.00	KSQ150	음식.담배	N	N	N	N	N	19160	-40	5	-0.21	1088150020	56984	46.10	19210	19290	19010	24950	13440	19200	19095.71	8.28	0	-904	19960	19580	19200	18820	18440	19770	19010	99	5755	500	14200	10	1	19754708	3785	-8.02	2.77	12	0.29	-2390.00	6925.00	26600	20220811	-27.97	16010	20230316	19.68	21550	-11.09	20230607	16010	19.68	20230316	26600	-27.97	20220811	16010	19.68	20230316	2.81	Y	092040	500	98 억	1636168	N	N	7492	N	N
157	20230704	130557	57	100.00	KSQ150	음식.담배	N	N	N	N	N	19080	-120	5	-0.62	936228380	49064	39.70	19210	19280	19010	24950	13440	19200	19081.78	8.28	0	-2572	19960	19580	19200	18820	18440	19770	19010	99	5755	500	14200	10	1	19754708	3769	-7.98	2.76	12	0.25	-2390.00	6925.00	26600	20220811	-28.27	16010	20230316	19.18	21550	-11.46	20230607	16010	19.18	20230316	26600	-28.27	20220811	16010	19.18	20230316	2.81	Y	092040	500	98 억	1636168	N	N	7492	N	N
158	20230704	120603	57	100.00	KSQ150	음식.담배	N	N	N	N	N	19030	-170	5	-0.89	810852890	42486	34.37	19210	19280	19010	24950	13440	19200	19085.18	8.28	0	-4912	19960	19580	19200	18820	18440	19770	19010	99	5755	500	14200	10	1	19754708	3759	-7.96	2.75	12	0.22	-2390.00	6925.00	26600	20220811	-28.46	16010	20230316	18.86	21550	-11.69	20230607	16010	18.86	20230316	26600	-28.46	20220811	16010	18.86	20230316	2.81	Y	092040	500	98 억	1636168	N	N	7492	N	N
159	20230704	110558	57	100.00	KSQ150	음식.담배	N	N	N	N	N	19070	-130	5	-0.68	691340200	36220	29.30	19210	19280	19010	24950	13440	19200	19087.25	8.28	0	-4216	19960	19580	19200	18820	18440	19770	19010	99	5755	500	14200	10	1	19754708	3767	-7.98	2.75	12	0.18	-2390.00	6925.00	26600	20220811	-28.31	16010	20230316	19.11	21550	-11.51	20230607	16010	19.11	20230316	26600	-28.31	20220811	16010	19.11	20230316	2.81	Y	092040	500	98 억	1636168	N	N	7492	N	N
160	20230704	100557	57	100.00	KSQ150	음식.담배	N	N	N	N	N	19110	-90	5	-0.47	465722610	24389	19.73	19210	19280	19010	24950	13440	19200	19095.60	8.28	0	-4368	19960	19580	19200	18820	18440	19770	19010	99	5755	500	14200	10	1	19754708	3775	-8.00	2.76	12	0.12	-2390.00	6925.00	26600	20220811	-28.16	16010	20230316	19.36	21550	-11.32	20230607	16010	19.36	20230316	26600	-28.16	20220811	16010	19.36	20230316	2.81	Y	092040	500	98 억	1636168	N	N	7492	N	N
161	20230704	090557	57	100.00	KSQ150	음식.담배	N	N	N	N	N	19020	-180	5	-0.94	154950010	8112	6.56	19210	19280	19010	24950	13440	19200	19101.33	8.28	0	-2804	19960	19580	19200	18820	18440	19770	19010	99	5755	500	14200	10	1	19754708	3757	-7.96	2.75	12	0.04	-2390.00	6925.00	26600	20220811	-28.50	16010	20230316	18.80	21550	-11.74	20230607	16010	18.80	20230316	26600	-28.50	20220811	16010	18.80	20230316	2.81	Y	092040	500	98 억	1636168	N	N	7492	N	N
162	20230703	160550	57	100.00	KSQ150	음식.담배	N	N	N	N	N	19200	300	2	1.59	2380465390	123464	151.76	19050	19580	18820	24550	13230	18900	19280.65	8.29	0	-544	19426	19162	18716	18452	18006	19295	18585	99	5660	500	13980	10	1	19754708	3793	-8.03	2.77	12	0.62	-2390.00	6925.00	26600	20220811	-27.82	16010	20230316	19.93	21550	-10.90	20230607	16010	19.93	20230316	26600	-27.82	20220811	16010	19.93	20230316	2.75	Y	092040	500	98 억	1637129	N	N	7492	N	N
163	20230703	150556	57	100.00	KSQ150	음식.담배	N	N	N	N	N	19230	330	2	1.75	2229366930	115589	142.08	19050	19580	18820	24550	13230	18900	19287.02	8.29	0	210	19426	19162	18716	18452	18006	19295	18585	99	5660	500	13980	10	1	19754708	3799	-8.05	2.78	12	0.59	-2390.00	6925.00	26600	20220811	-27.71	16010	20230316	20.11	21550	-10.77	20230607	16010	20.11	20230316	26600	-27.71	20220811	16010	20.11	20230316	2.75	Y	092040	500	98 억	1637129	N	N	3635	N	N
164	20230703	140555	57	100.00	KSQ150	음식.담배	N	N	N	N	N	19140	240	2	1.27	2065008210	107025	131.56	19050	19580	18820	24550	13230	18900	19294.63	8.29	0	168	19426	19162	18716	18452	18006	19295	18585	99	5660	500	13980	10	1	19754708	3781	-8.01	2.76	12	0.54	-2390.00	6925.00	26600	20220811	-28.05	16010	20230316	19.55	21550	-11.18	20230607	16010	19.55	20230316	26600	-28.05	20220811	16010	19.55	20230316	2.75	Y	092040	500	98 억	1637129	N	N	3635	N	N
165	20230703	130550	57	100.00	KSQ150	음식.담배	N	N	N	N	N	19230	330	2	1.75	1926805990	99822	122.70	19050	19580	18820	24550	13230	18900	19302.42	8.29	0	1592	19426	19162	18716	18452	18006	19295	18585	99	5660	500	13980	10	1	19754708	3799	-8.05	2.78	12	0.51	-2390.00	6925.00	26600	20220811	-27.71	16010	20230316	20.11	21550	-10.77	20230607	16010	20.11	20230316	26600	-27.71	20220811	16010	20.11	20230316	2.75	Y	092040	500	98 억	1637129	N	N	3635	N	N
166	20230703	120558	57	100.00	KSQ150	음식.담배	N	N	N	N	N	19280	380	2	2.01	1720543030	89094	109.52	19050	19580	18820	24550	13230	18900	19311.55	8.29	0	6616	19426	19162	18716	18452	18006	19295	18585	99	5660	500	13980	10	1	19754708	3809	-8.07	2.78	12	0.45	-2390.00	6925.00	26600	20220811	-27.52	16010	20230316	20.42	21550	-10.53	20230607	16010	20.42	20230316	26600	-27.52	20220811	16010	20.42	20230316	2.75	Y	092040	500	98 억	1637129	N	N	3635	N	N
167	20230703	110552	57	100.00	KSQ150	음식.담배	N	N	N	N	N	19400	500	2	2.65	1610659710	83418	102.54	19050	19580	18820	24550	13230	18900	19308.30	8.29	0	9354	19426	19162	18716	18452	18006	19295	18585	99	5660	500	13980	10	1	19754708	3832	-8.12	2.80	12	0.42	-2390.00	6925.00	26600	20220811	-27.07	16010	20230316	21.17	21550	-9.98	20230607	16010	21.17	20230316	26600	-27.07	20220811	16010	21.17	20230316	2.75	Y	092040	500	98 억	1637129	N	N	3635	N	N
168	20230703	100543	57	100.00	KSQ150	음식.담배	N	N	N	N	N	19290	390	2	2.06	1289106690	66823	82.14	19050	19580	18820	24550	13230	18900	19291.36	8.29	0	16538	19426	19162	18716	18452	18006	19295	18585	99	5660	500	13980	10	1	19754708	3811	-8.07	2.79	12	0.34	-2390.00	6925.00	26600	20220811	-27.48	16010	20230316	20.49	21550	-10.49	20230607	16010	20.49	20230316	26600	-27.48	20220811	16010	20.49	20230316	2.75	Y	092040	500	98 억	1637129	N	N	3635	N	N
169	20230703	090549	57	100.00	KSQ150	음식.담배	N	N	N	N	N	18910	10	2	0.05	101027920	5350	6.58	19050	19050	18820	24550	13230	18900	18883.72	8.29	0	-416	19426	19162	18716	18452	18006	19295	18585	99	5660	500	13980	10	1	19754708	3736	-7.91	2.73	12	0.03	-2390.00	6925.00	26600	20220811	-28.91	16010	20230316	18.11	21550	-12.25	20230607	16010	18.11	20230316	26600	-28.91	20220811	16010	18.11	20230316	2.75	Y	092040	500	98 억	1637129	N	N	3635	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History