KissMeData/016790/price/prices-20231101.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	20231130	160331	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5320	360	2	7.26	21111125720	4044838	279.47	5100	5350	5060	6440	3475	4960	5218.88	1.21	0	215669	5106	5032	4966	4892	4826	5000	4860	173	1480	100	3470	10	1	172793805	9193	-2.08	17.67	12	2.34	-2556.00	301.00	15557	20230331	-65.80	3610	20230922	47.37	15557	-65.80	20230331	3610	47.37	20230922	46650	-88.60	20230331	3610	47.37	20230922	0.35	N	016790	100	172 억		2088883	N	N	371	N	00	N
3	20231130	150332	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5250	290	2	5.85	19752211710	3788195	261.74	5100	5350	5060	6440	3475	4960	5214.15	1.21	0	111419	5106	5032	4966	4892	4826	5000	4860	173	1480	100	3470	10	1	172793805	9072	-2.05	17.44	12	2.19	-2556.00	301.00	15557	20230331	-66.25	3610	20230922	45.43	15557	-66.25	20230331	3610	45.43	20230922	46650	-88.75	20230331	3610	45.43	20230922	0.35	N	016790	100	172 억		2088883	N	N	371	N	00	N
4	20231130	140330	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5220	260	2	5.24	17696990600	3396633	234.68	5100	5350	5060	6440	3475	4960	5210.16	1.21	0	23502	5106	5032	4966	4892	4826	5000	4860	173	1480	100	3470	10	1	172793805	9020	-2.04	17.34	12	1.97	-2556.00	301.00	15557	20230331	-66.45	3610	20230922	44.60	15557	-66.45	20230331	3610	44.60	20230922	46650	-88.81	20230331	3610	44.60	20230922	0.35	N	016790	100	172 억		2088883	N	N	371	N	00	N
5	20231130	130329	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5160	200	2	4.03	16712746430	3207294	221.60	5100	5350	5060	6440	3475	4960	5210.86	1.21	0	53903	5106	5032	4966	4892	4826	5000	4860	173	1480	100	3470	10	1	172793805	8916	-2.02	17.14	12	1.86	-2556.00	301.00	15557	20230331	-66.83	3610	20230922	42.94	15557	-66.83	20230331	3610	42.94	20230922	46650	-88.94	20230331	3610	42.94	20230922	0.35	N	016790	100	172 억		2088883	N	N	371	N	00	N
6	20231130	120335	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5170	210	2	4.23	15892999740	3048303	210.61	5100	5350	5060	6440	3475	4960	5213.72	1.21	0	61222	5106	5032	4966	4892	4826	5000	4860	173	1480	100	3470	10	1	172793805	8933	-2.02	17.18	12	1.76	-2556.00	301.00	15557	20230331	-66.77	3610	20230922	43.21	15557	-66.77	20230331	3610	43.21	20230922	46650	-88.92	20230331	3610	43.21	20230922	0.35	N	016790	100	172 억		2088883	N	N	371	N	00	N
7	20231130	110332	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5190	230	2	4.64	14870107610	2850373	196.94	5100	5350	5060	6440	3475	4960	5216.90	1.21	0	75955	5106	5032	4966	4892	4826	5000	4860	173	1480	100	3470	10	1	172793805	8968	-2.03	17.24	12	1.65	-2556.00	301.00	15557	20230331	-66.64	3610	20230922	43.77	15557	-66.64	20230331	3610	43.77	20230922	46650	-88.87	20230331	3610	43.77	20230922	0.35	N	016790	100	172 억		2088883	N	N	371	N	00	N
8	20231130	100328	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5260	300	2	6.05	12340731360	2363988	163.33	5100	5350	5060	6440	3475	4960	5220.30	1.21	0	132647	5106	5032	4966	4892	4826	5000	4860	173	1480	100	3470	10	1	172793805	9089	-2.06	17.48	12	1.37	-2556.00	301.00	15557	20230331	-66.19	3610	20230922	45.71	15557	-66.19	20230331	3610	45.71	20230922	46650	-88.72	20230331	3610	45.71	20230922	0.35	N	016790	100	172 억		2088883	N	N	371	N	00	N
9	20231130	090331	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5200	240	2	4.84	1470532050	286580	19.80	5100	5220	5060	6440	3475	4960	5131.31	1.21	0	33610	5106	5032	4966	4892	4826	5000	4860	173	1480	100	3470	10	1	172793805	8985	-2.03	17.28	12	0.17	-2556.00	301.00	15557	20230331	-66.57	3610	20230922	44.04	15557	-66.57	20230331	3610	44.04	20230922	46650	-88.85	20230331	3610	44.04	20230922	0.35	N	016790	100	172 억		2088883	N	N	371	N	00	N
10	20231129	160329	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4960	-80	5	-1.59	6722404510	1353023	62.66	5020	5040	4900	6550	3530	5040	4968.41	1.28	0	-147026	5186	5112	4966	4892	4746	5150	4930	173	1510	100	3520	5	1	172793805	8571	-1.94	16.48	12	0.78	-2556.00	301.00	15557	20230331	-68.12	3610	20230922	37.40	15557	-68.12	20230331	3610	37.40	20230922	46650	-89.37	20230331	3610	37.40	20230922	0.35	N	016790	100	172 억		2206390	N	N	371	N	00	N
11	20231129	150330	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4960	-80	5	-1.59	6188465015	1245372	57.68	5020	5040	4900	6550	3530	5040	4969.13	1.28	0	-120878	5186	5112	4966	4892	4746	5150	4930	173	1510	100	3520	5	1	172793805	8571	-1.94	16.48	12	0.72	-2556.00	301.00	15557	20230331	-68.12	3610	20230922	37.40	15557	-68.12	20230331	3610	37.40	20230922	46650	-89.37	20230331	3610	37.40	20230922	0.35	N	016790	100	172 억		2206390	N	N	24	N	00	N
12	20231129	140330	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4980	-60	5	-1.19	4269949885	857134	39.70	5020	5040	4935	6550	3530	5040	4981.62	1.28	0	-31199	5186	5112	4966	4892	4746	5150	4930	173	1510	100	3520	5	1	172793805	8605	-1.95	16.54	12	0.50	-2556.00	301.00	15557	20230331	-67.99	3610	20230922	37.95	15557	-67.99	20230331	3610	37.95	20230922	46650	-89.32	20230331	3610	37.95	20230922	0.35	N	016790	100	172 억		2206390	N	N	24	N	00	N
13	20231129	130332	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4980	-60	5	-1.19	3723153790	747352	34.61	5020	5040	4935	6550	3530	5040	4981.74	1.28	0	-17821	5186	5112	4966	4892	4746	5150	4930	173	1510	100	3520	5	1	172793805	8605	-1.95	16.54	12	0.43	-2556.00	301.00	15557	20230331	-67.99	3610	20230922	37.95	15557	-67.99	20230331	3610	37.95	20230922	46650	-89.32	20230331	3610	37.95	20230922	0.35	N	016790	100	172 억		2206390	N	N	24	N	00	N
14	20231129	120331	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5020	-20	5	-0.40	3200925255	642762	29.77	5020	5040	4935	6550	3530	5040	4979.89	1.28	0	-13132	5186	5112	4966	4892	4746	5150	4930	173	1510	100	3520	10	1	172793805	8674	-1.96	16.68	12	0.37	-2556.00	301.00	15557	20230331	-67.73	3610	20230922	39.06	15557	-67.73	20230331	3610	39.06	20230922	46650	-89.24	20230331	3610	39.06	20230922	0.35	N	016790	100	172 억		2206390	N	N	24	N	00	N
15	20231129	110330	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4995	-45	5	-0.89	2701433465	542900	25.14	5020	5040	4935	6550	3530	5040	4975.86	1.28	0	-9032	5186	5112	4966	4892	4746	5150	4930	173	1510	100	3520	5	1	172793805	8631	-1.95	16.59	12	0.31	-2556.00	301.00	15557	20230331	-67.89	3610	20230922	38.37	15557	-67.89	20230331	3610	38.37	20230922	46650	-89.29	20230331	3610	38.37	20230922	0.35	N	016790	100	172 억		2206390	N	N	24	N	00	N
16	20231129	100328	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5030	-10	5	-0.20	1922773120	387148	17.93	5020	5040	4935	6550	3530	5040	4966.38	1.28	0	-22649	5186	5112	4966	4892	4746	5150	4930	173	1510	100	3520	10	1	172793805	8692	-1.97	16.71	12	0.22	-2556.00	301.00	15557	20230331	-67.67	3610	20230922	39.34	15557	-67.67	20230331	3610	39.34	20230922	46650	-89.22	20230331	3610	39.34	20230922	0.35	N	016790	100	172 억		2206390	N	N	24	N	00	N
17	20231129	090328	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4975	-65	5	-1.29	354069675	70972	3.29	5020	5020	4965	6550	3530	5040	4988.39	1.28	0	-12943	5186	5112	4966	4892	4746	5150	4930	173	1510	100	3520	5	1	172793805	8596	-1.95	16.53	12	0.04	-2556.00	301.00	15557	20230331	-68.02	3610	20230922	37.81	15557	-68.02	20230331	3610	37.81	20230922	46650	-89.34	20230331	3610	37.81	20230922	0.35	N	016790	100	172 억		2206390	N	N	24	N	00	N
18	20231128	160329	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5040	90	2	1.82	10442070015	2112901	85.06	4880	5040	4820	6430	3465	4950	4941.76	1.23	0	86384	5246	5097	5011	4862	4776	5055	4820	173	1480	100	3460	10	1	172793805	8709	-1.97	16.74	12	1.22	-2556.00	301.00	15557	20230331	-67.60	3610	20230922	39.61	15557	-67.60	20230331	3610	39.61	20230922	46650	-89.20	20230331	3610	39.61	20230922	0.35	N	016790	100	172 억		2123186	N	N	24	N	00	N
19	20231128	150310	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5020	70	2	1.41	9610671835	1947301	78.40	4880	5040	4820	6430	3465	4950	4935.38	1.23	0	66042	5246	5097	5011	4862	4776	5055	4820	173	1480	100	3460	10	1	172793805	8674	-1.96	16.68	12	1.13	-2556.00	301.00	15557	20230331	-67.73	3610	20230922	39.06	15557	-67.73	20230331	3610	39.06	20230922	46650	-89.24	20230331	3610	39.06	20230922	0.35	N	016790	100	172 억		2123186	N	N	2484	N	00	N
20	20231128	140327	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4925	-25	5	-0.51	7755149615	1576061	63.45	4880	5040	4820	6430	3465	4950	4920.59	1.23	0	-14887	5246	5097	5011	4862	4776	5055	4820	173	1480	100	3460	5	1	172793805	8510	-1.93	16.36	12	0.91	-2556.00	301.00	15557	20230331	-68.34	3610	20230922	36.43	15557	-68.34	20230331	3610	36.43	20230922	46650	-89.44	20230331	3610	36.43	20230922	0.35	N	016790	100	172 억		2123186	N	N	2484	N	00	N
21	20231128	130327	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4925	-25	5	-0.51	6971281450	1416700	57.03	4880	5040	4820	6430	3465	4950	4920.79	1.23	0	-39751	5246	5097	5011	4862	4776	5055	4820	173	1480	100	3460	5	1	172793805	8510	-1.93	16.36	12	0.82	-2556.00	301.00	15557	20230331	-68.34	3610	20230922	36.43	15557	-68.34	20230331	3610	36.43	20230922	46650	-89.44	20230331	3610	36.43	20230922	0.35	N	016790	100	172 억		2123186	N	N	2484	N	00	N
22	20231128	120328	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4925	-25	5	-0.51	6465839995	1314427	52.92	4880	5040	4820	6430	3465	4950	4919.13	1.23	0	-33671	5246	5097	5011	4862	4776	5055	4820	173	1480	100	3460	5	1	172793805	8510	-1.93	16.36	12	0.76	-2556.00	301.00	15557	20230331	-68.34	3610	20230922	36.43	15557	-68.34	20230331	3610	36.43	20230922	46650	-89.44	20230331	3610	36.43	20230922	0.35	N	016790	100	172 억		2123186	N	N	2484	N	00	N
23	20231128	110327	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4960	10	2	0.20	5354014455	1090164	43.89	4880	5040	4820	6430	3465	4950	4911.20	1.23	0	-12222	5246	5097	5011	4862	4776	5055	4820	173	1480	100	3460	5	1	172793805	8571	-1.94	16.48	12	0.63	-2556.00	301.00	15557	20230331	-68.12	3610	20230922	37.40	15557	-68.12	20230331	3610	37.40	20230922	46650	-89.37	20230331	3610	37.40	20230922	0.35	N	016790	100	172 억		2123186	N	N	2484	N	00	N
24	20231128	100328	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4920	-30	5	-0.61	3321638960	681163	27.42	4880	4955	4820	6430	3465	4950	4876.41	1.23	0	42031	5246	5097	5011	4862	4776	5055	4820	173	1480	100	3460	5	1	172793805	8501	-1.92	16.35	12	0.39	-2556.00	301.00	15557	20230331	-68.37	3610	20230922	36.29	15557	-68.37	20230331	3610	36.29	20230922	46650	-89.45	20230331	3610	36.29	20230922	0.35	N	016790	100	172 억		2123186	N	N	2484	N	00	N
25	20231128	090326	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4890	-60	5	-1.21	350187725	71857	2.89	4880	4925	4830	6430	3465	4950	4873.31	1.23	0	-2779	5246	5097	5011	4862	4776	5055	4820	173	1480	100	3460	5	1	172793805	8450	-1.91	16.25	12	0.04	-2556.00	301.00	15557	20230331	-68.57	3610	20230922	35.46	15557	-68.57	20230331	3610	35.46	20230922	46650	-89.52	20230331	3610	35.46	20230922	0.35	N	016790	100	172 억		2123186	N	N	2484	N	00	N
26	20231127	160328	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4950	-160	5	-3.13	12190590580	2440287	120.22	5030	5160	4925	6640	3580	5110	4995.64	1.26	0	-60982	5370	5240	5130	5000	4890	5185	4945	173	1530	100	3570	5	1	172793805	8553	-1.94	16.45	12	1.41	-2556.00	301.00	15557	20230331	-68.18	3610	20230922	37.12	15557	-68.18	20230331	3610	37.12	20230922	46650	-89.39	20230331	3610	37.12	20230922	0.38	N	016790	100	172 억		2178668	N	N	2484	N	00	N
27	20231127	150326	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4955	-155	5	-3.03	10752002300	2149357	105.88	5030	5160	4945	6640	3580	5110	5002.41	1.26	0	-15955	5370	5240	5130	5000	4890	5185	4945	173	1530	100	3570	5	1	172793805	8562	-1.94	16.46	12	1.24	-2556.00	301.00	15557	20230331	-68.15	3610	20230922	37.26	15557	-68.15	20230331	3610	37.26	20230922	46650	-89.38	20230331	3610	37.26	20230922	0.38	N	016790	100	172 억		2178668	N	N	92	N	00	N
28	20231127	140329	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4965	-145	5	-2.84	9261311315	1848834	91.08	5030	5160	4945	6640	3580	5110	5009.25	1.26	0	8112	5370	5240	5130	5000	4890	5185	4945	173	1530	100	3570	5	1	172793805	8579	-1.94	16.50	12	1.07	-2556.00	301.00	15557	20230331	-68.09	3610	20230922	37.53	15557	-68.09	20230331	3610	37.53	20230922	46650	-89.36	20230331	3610	37.53	20230922	0.38	N	016790	100	172 억		2178668	N	N	92	N	00	N
29	20231127	130328	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4995	-115	5	-2.25	8103113985	1615918	79.61	5030	5160	4945	6640	3580	5110	5014.53	1.26	0	14121	5370	5240	5130	5000	4890	5185	4945	173	1530	100	3570	5	1	172793805	8631	-1.95	16.59	12	0.94	-2556.00	301.00	15557	20230331	-67.89	3610	20230922	38.37	15557	-67.89	20230331	3610	38.37	20230922	46650	-89.29	20230331	3610	38.37	20230922	0.38	N	016790	100	172 억		2178668	N	N	92	N	00	N
30	20231127	120328	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5030	-80	5	-1.57	7144456595	1424058	70.15	5030	5160	4945	6640	3580	5110	5016.94	1.26	0	19546	5370	5240	5130	5000	4890	5185	4945	173	1530	100	3570	10	1	172793805	8692	-1.97	16.71	12	0.82	-2556.00	301.00	15557	20230331	-67.67	3610	20230922	39.34	15557	-67.67	20230331	3610	39.34	20230922	46650	-89.22	20230331	3610	39.34	20230922	0.38	N	016790	100	172 억		2178668	N	N	92	N	00	N
31	20231127	110324	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5070	-40	5	-0.78	5987406085	1193760	58.81	5030	5160	4945	6640	3580	5110	5015.55	1.26	0	24814	5370	5240	5130	5000	4890	5185	4945	173	1530	100	3570	10	1	172793805	8761	-1.98	16.84	12	0.69	-2556.00	301.00	15557	20230331	-67.41	3610	20230922	40.44	15557	-67.41	20230331	3610	40.44	20230922	46650	-89.13	20230331	3610	40.44	20230922	0.38	N	016790	100	172 억		2178668	N	N	92	N	00	N
32	20231127	100323	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5020	-90	5	-1.76	4173486070	835588	41.16	5030	5070	4945	6640	3580	5110	4994.61	1.26	0	31585	5370	5240	5130	5000	4890	5185	4945	173	1530	100	3570	10	1	172793805	8674	-1.96	16.68	12	0.48	-2556.00	301.00	15557	20230331	-67.73	3610	20230922	39.06	15557	-67.73	20230331	3610	39.06	20230922	46650	-89.24	20230331	3610	39.06	20230922	0.38	N	016790	100	172 억		2178668	N	N	92	N	00	N
33	20231127	090324	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5000	-110	5	-2.15	800764245	159493	7.86	5030	5070	4980	6640	3580	5110	5020.44	1.26	0	-2564	5370	5240	5130	5000	4890	5185	4945	173	1530	100	3570	10	1	172793805	8640	-1.96	16.61	12	0.09	-2556.00	301.00	15557	20230331	-67.86	3610	20230922	38.50	15557	-67.86	20230331	3610	38.50	20230922	46650	-89.28	20230331	3610	38.50	20230922	0.38	N	016790	100	172 억		2178668	N	N	92	N	00	N
34	20231124	160320	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5110	-60	5	-1.16	10160518370	1985255	86.98	5170	5260	5020	6720	3620	5170	5118.01	1.32	0	18022	5523	5346	5253	5076	4983	5300	5030	173	1550	100	3610	10	1	172793805	8830	-2.00	16.98	12	1.15	-2556.00	301.00	15557	20230331	-67.15	3610	20230922	41.55	15557	-67.15	20230331	3610	41.55	20230922	46650	-89.05	20230331	3610	41.55	20230922	0.38	N	016790	100	172 억		2281259	N	N	92	N	00	N
35	20231124	150326	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5060	-110	5	-2.13	9557471100	1867100	81.80	5170	5260	5020	6720	3620	5170	5118.88	1.32	0	26857	5523	5346	5253	5076	4983	5300	5030	173	1550	100	3610	10	1	172793805	8743	-1.98	16.81	12	1.08	-2556.00	301.00	15557	20230331	-67.47	3610	20230922	40.17	15557	-67.47	20230331	3610	40.17	20230922	46650	-89.15	20230331	3610	40.17	20230922	0.38	N	016790	100	172 억		2281259	N	N	1202	N	00	N
36	20231124	140326	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5070	-100	5	-1.93	7196700750	1399376	61.31	5170	5260	5060	6720	3620	5170	5142.79	1.32	0	6172	5523	5346	5253	5076	4983	5300	5030	173	1550	100	3610	10	1	172793805	8761	-1.98	16.84	12	0.81	-2556.00	301.00	15557	20230331	-67.41	3610	20230922	40.44	15557	-67.41	20230331	3610	40.44	20230922	46650	-89.13	20230331	3610	40.44	20230922	0.38	N	016790	100	172 억		2281259	N	N	1202	N	00	N
37	20231124	130324	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5110	-60	5	-1.16	5734827610	1111887	48.71	5170	5260	5090	6720	3620	5170	5157.74	1.32	0	-16053	5523	5346	5253	5076	4983	5300	5030	173	1550	100	3610	10	1	172793805	8830	-2.00	16.98	12	0.64	-2556.00	301.00	15557	20230331	-67.15	3610	20230922	41.55	15557	-67.15	20230331	3610	41.55	20230922	46650	-89.05	20230331	3610	41.55	20230922	0.38	N	016790	100	172 억		2281259	N	N	1202	N	00	N
38	20231124	120327	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5150	-20	5	-0.39	4437582470	858277	37.60	5170	5260	5090	6720	3620	5170	5170.34	1.32	0	-10488	5523	5346	5253	5076	4983	5300	5030	173	1550	100	3610	10	1	172793805	8899	-2.01	17.11	12	0.50	-2556.00	301.00	15557	20230331	-66.90	3610	20230922	42.66	15557	-66.90	20230331	3610	42.66	20230922	46650	-88.96	20230331	3610	42.66	20230922	0.38	N	016790	100	172 억		2281259	N	N	1202	N	00	N
39	20231124	110325	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5190	20	2	0.39	3583759540	693112	30.37	5170	5260	5090	6720	3620	5170	5170.53	1.32	0	-22136	5523	5346	5253	5076	4983	5300	5030	173	1550	100	3610	10	1	172793805	8968	-2.03	17.24	12	0.40	-2556.00	301.00	15557	20230331	-66.64	3610	20230922	43.77	15557	-66.64	20230331	3610	43.77	20230922	46650	-88.87	20230331	3610	43.77	20230922	0.38	N	016790	100	172 억		2281259	N	N	1202	N	00	N
40	20231124	100323	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5130	-40	5	-0.77	2641100370	510356	22.36	5170	5260	5090	6720	3620	5170	5175.02	1.32	0	-52318	5523	5346	5253	5076	4983	5300	5030	173	1550	100	3610	10	1	172793805	8864	-2.01	17.04	12	0.30	-2556.00	301.00	15557	20230331	-67.02	3610	20230922	42.11	15557	-67.02	20230331	3610	42.11	20230922	46650	-89.00	20230331	3610	42.11	20230922	0.38	N	016790	100	172 억		2281259	N	N	1202	N	00	N
41	20231124	090323	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5180	10	2	0.19	354477640	68927	3.02	5170	5180	5090	6720	3620	5170	5142.75	1.32	0	-5893	5523	5346	5253	5076	4983	5300	5030	173	1550	100	3610	10	1	172793805	8951	-2.03	17.21	12	0.04	-2556.00	301.00	15557	20230331	-66.70	3610	20230922	43.49	15557	-66.70	20230331	3610	43.49	20230922	46650	-88.90	20230331	3610	43.49	20230922	0.38	N	016790	100	172 억		2281259	N	N	1202	N	00	N
42	20231123	160320	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5170	-220	5	-4.08	11748090360	2233087	96.47	5330	5430	5160	7000	3780	5390	5261.22	1.18	0	20522	5630	5510	5450	5330	5270	5480	5300	173	1610	100	3770	10	1	172793805	8933	-2.02	17.18	12	1.29	-2556.00	301.00	15557	20230331	-66.77	3610	20230922	43.21	15557	-66.77	20230331	3610	43.21	20230922	46650	-88.92	20230331	3610	43.21	20230922	0.38	N	016790	100	172 억		2044141	N	N	1202	N	00	N
43	20231123	150331	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5200	-190	5	-3.53	11024913180	2093575	90.44	5330	5430	5160	7000	3780	5390	5266.04	1.18	0	9124	5630	5510	5450	5330	5270	5480	5300	173	1610	100	3770	10	1	172793805	8985	-2.03	17.28	12	1.21	-2556.00	301.00	15557	20230331	-66.57	3610	20230922	44.04	15557	-66.57	20230331	3610	44.04	20230922	46650	-88.85	20230331	3610	44.04	20230922	0.38	N	016790	100	172 억		2044141	N	N	0	N	00	N
44	20231123	140326	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5200	-190	5	-3.53	9544655750	1809308	78.16	5330	5430	5160	7000	3780	5390	5275.27	1.18	0	8546	5630	5510	5450	5330	5270	5480	5300	173	1610	100	3770	10	1	172793805	8985	-2.03	17.28	12	1.05	-2556.00	301.00	15557	20230331	-66.57	3610	20230922	44.04	15557	-66.57	20230331	3610	44.04	20230922	46650	-88.85	20230331	3610	44.04	20230922	0.38	N	016790	100	172 억		2044141	N	N	0	N	00	N
45	20231123	130329	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5240	-150	5	-2.78	7617773220	1439400	62.18	5330	5430	5190	7000	3780	5390	5292.29	1.18	0	9425	5630	5510	5450	5330	5270	5480	5300	173	1610	100	3770	10	1	172793805	9054	-2.05	17.41	12	0.83	-2556.00	301.00	15557	20230331	-66.32	3610	20230922	45.15	15557	-66.32	20230331	3610	45.15	20230922	46650	-88.77	20230331	3610	45.15	20230922	0.38	N	016790	100	172 억		2044141	N	N	0	N	00	N
46	20231123	120323	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5280	-110	5	-2.04	5933364440	1119070	48.34	5330	5430	5190	7000	3780	5390	5302.01	1.18	0	-13215	5630	5510	5450	5330	5270	5480	5300	173	1610	100	3770	10	1	172793805	9124	-2.07	17.54	12	0.65	-2556.00	301.00	15557	20230331	-66.06	3610	20230922	46.26	15557	-66.06	20230331	3610	46.26	20230922	46650	-88.68	20230331	3610	46.26	20230922	0.38	N	016790	100	172 억		2044141	N	N	0	N	00	N
47	20231123	110329	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5360	-30	5	-0.56	5239532150	989036	42.73	5330	5430	5190	7000	3780	5390	5297.57	1.18	0	-21483	5630	5510	5450	5330	5270	5480	5300	173	1610	100	3770	10	1	172793805	9262	-2.10	17.81	12	0.57	-2556.00	301.00	15557	20230331	-65.55	3610	20230922	48.48	15557	-65.55	20230331	3610	48.48	20230922	46650	-88.51	20230331	3610	48.48	20230922	0.38	N	016790	100	172 억		2044141	N	N	0	N	00	N
48	20231123	100326	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5340	-50	5	-0.93	4089937390	774990	33.48	5330	5390	5190	7000	3780	5390	5277.33	1.18	0	-8267	5630	5510	5450	5330	5270	5480	5300	173	1610	100	3770	10	1	172793805	9227	-2.09	17.74	12	0.45	-2556.00	301.00	15557	20230331	-65.67	3610	20230922	47.92	15557	-65.67	20230331	3610	47.92	20230922	46650	-88.55	20230331	3610	47.92	20230922	0.38	N	016790	100	172 억		2044141	N	N	0	N	00	N
49	20231123	090321	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5250	-140	5	-2.60	777573140	147318	6.36	5330	5380	5220	7000	3780	5390	5277.79	1.18	0	18538	5630	5510	5450	5330	5270	5480	5300	173	1610	100	3770	10	1	172793805	9072	-2.05	17.44	12	0.09	-2556.00	301.00	15557	20230331	-66.25	3610	20230922	45.43	15557	-66.25	20230331	3610	45.43	20230922	46650	-88.75	20230331	3610	45.43	20230922	0.38	N	016790	100	172 억		2044141	N	N	0	N	00	N
50	20231122	160315	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5390	-280	5	-4.94	12287877210	2256990	57.04	5540	5570	5390	7370	3970	5670	5444.42	1.23	0	-126193	6090	5880	5700	5490	5310	5790	5400	173	1700	100	3960	10	1	172793805	9314	-2.11	17.91	12	1.31	-2556.00	301.00	15557	20230331	-65.35	3610	20230922	49.31	15557	-65.35	20230331	3610	49.31	20230922	46650	-88.45	20230331	3610	49.31	20230922	0.39	N	016790	100	172 억		2123300	N	N	0	N	00	N
51	20231122	150321	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5410	-260	5	-4.59	11530245750	2116708	53.50	5540	5570	5390	7370	3970	5670	5447.25	1.23	0	-118737	6090	5880	5700	5490	5310	5790	5400	173	1700	100	3960	10	1	172793805	9348	-2.12	17.97	12	1.22	-2556.00	301.00	15557	20230331	-65.22	3610	20230922	49.86	15557	-65.22	20230331	3610	49.86	20230922	46650	-88.40	20230331	3610	49.86	20230922	0.39	N	016790	100	172 억		2123300	N	N	0	N	00	N
52	20231122	140315	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5430	-240	5	-4.23	10298136540	1888796	47.74	5540	5570	5400	7370	3970	5670	5452.22	1.23	0	-118704	6090	5880	5700	5490	5310	5790	5400	173	1700	100	3960	10	1	172793805	9383	-2.12	18.04	12	1.09	-2556.00	301.00	15557	20230331	-65.10	3610	20230922	50.42	15557	-65.10	20230331	3610	50.42	20230922	46650	-88.36	20230331	3610	50.42	20230922	0.39	N	016790	100	172 억		2123300	N	N	0	N	00	N
53	20231122	130328	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5450	-220	5	-3.88	8889296010	1628864	41.17	5540	5570	5400	7370	3970	5670	5457.36	1.23	0	-162764	6090	5880	5700	5490	5310	5790	5400	173	1700	100	3960	10	1	172793805	9417	-2.13	18.11	12	0.94	-2556.00	301.00	15557	20230331	-64.97	3610	20230922	50.97	15557	-64.97	20230331	3610	50.97	20230922	46650	-88.32	20230331	3610	50.97	20230922	0.39	N	016790	100	172 억		2123300	N	N	0	N	00	N
54	20231122	120329	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5420	-250	5	-4.41	7947175160	1456555	36.81	5540	5570	5400	7370	3970	5670	5456.14	1.23	0	-162040	6090	5880	5700	5490	5310	5790	5400	173	1700	100	3960	10	1	172793805	9365	-2.12	18.01	12	0.84	-2556.00	301.00	15557	20230331	-65.16	3610	20230922	50.14	15557	-65.16	20230331	3610	50.14	20230922	46650	-88.38	20230331	3610	50.14	20230922	0.39	N	016790	100	172 억		2123300	N	N	0	N	00	N
55	20231122	110337	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5430	-240	5	-4.23	6279979270	1148903	29.04	5540	5570	5410	7370	3970	5670	5466.06	1.23	0	-162488	6090	5880	5700	5490	5310	5790	5400	173	1700	100	3960	10	1	172793805	9383	-2.12	18.04	12	0.66	-2556.00	301.00	15557	20230331	-65.10	3610	20230922	50.42	15557	-65.10	20230331	3610	50.42	20230922	46650	-88.36	20230331	3610	50.42	20230922	0.39	N	016790	100	172 억		2123300	N	N	0	N	00	N
56	20231122	100331	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5430	-240	5	-4.23	5134773260	937891	23.70	5540	5570	5410	7370	3970	5670	5474.80	1.23	0	-128588	6090	5880	5700	5490	5310	5790	5400	173	1700	100	3960	10	1	172793805	9383	-2.12	18.04	12	0.54	-2556.00	301.00	15557	20230331	-65.10	3610	20230922	50.42	15557	-65.10	20230331	3610	50.42	20230922	46650	-88.36	20230331	3610	50.42	20230922	0.39	N	016790	100	172 억		2123300	N	N	0	N	00	N
57	20231122	090316	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5520	-150	5	-2.65	640910990	116056	2.93	5540	5570	5490	7370	3970	5670	5522.41	1.23	0	-8243	6090	5880	5700	5490	5310	5790	5400	173	1700	100	3960	10	1	172793805	9538	-2.16	18.34	12	0.07	-2556.00	301.00	15557	20230331	-64.52	3610	20230922	52.91	15557	-64.52	20230331	3610	52.91	20230922	46650	-88.17	20230331	3610	52.91	20230922	0.39	N	016790	100	172 억		2123300	N	N	0	N	00	N
58	20231121	160318	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5670	40	2	0.71	22483978560	3915115	83.83	5730	5910	5520	7310	3950	5630	5742.94	1.13	0	177020	6096	5862	5726	5492	5356	5795	5425	173	1680	100	3940	10	1	172793805	9797	-2.22	18.84	12	2.27	-2556.00	301.00	15557	20230331	-63.55	3610	20230922	57.06	15557	-63.55	20230331	3610	57.06	20230922	46650	-87.85	20230331	3610	57.06	20230922	0.40	N	016790	100	172 억		1955645	N	N	1420	N	00	N
59	20231121	150318	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5660	30	2	0.53	21686112550	3774499	80.81	5730	5910	5520	7310	3950	5630	5745.43	1.13	0	199509	6096	5862	5726	5492	5356	5795	5425	173	1680	100	3940	10	1	172793805	9780	-2.21	18.80	12	2.18	-2556.00	301.00	15557	20230331	-63.62	3610	20230922	56.79	15557	-63.62	20230331	3610	56.79	20230922	46650	-87.87	20230331	3610	56.79	20230922	0.40	N	016790	100	172 억		1955645	N	N	1420	N	00	N
60	20231121	140315	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5710	80	2	1.42	20316668060	3533608	75.66	5730	5910	5520	7310	3950	5630	5749.56	1.13	0	207507	6096	5862	5726	5492	5356	5795	5425	173	1680	100	3940	10	1	172793805	9867	-2.23	18.97	12	2.04	-2556.00	301.00	15557	20230331	-63.30	3610	20230922	58.17	15557	-63.30	20230331	3610	58.17	20230922	46650	-87.76	20230331	3610	58.17	20230922	0.40	N	016790	100	172 억		1955645	N	N	1420	N	00	N
61	20231121	130315	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5770	140	2	2.49	18477816810	3211489	68.76	5730	5910	5520	7310	3950	5630	5753.66	1.13	0	256708	6096	5862	5726	5492	5356	5795	5425	173	1680	100	3940	10	1	172793805	9970	-2.26	19.17	12	1.86	-2556.00	301.00	15557	20230331	-62.91	3610	20230922	59.83	15557	-62.91	20230331	3610	59.83	20230922	46650	-87.63	20230331	3610	59.83	20230922	0.40	N	016790	100	172 억		1955645	N	N	1420	N	00	N
62	20231121	120314	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5770	140	2	2.49	17121623500	2977298	63.75	5730	5910	5520	7310	3950	5630	5750.73	1.13	0	243855	6096	5862	5726	5492	5356	5795	5425	173	1680	100	3940	10	1	172793805	9970	-2.26	19.17	12	1.72	-2556.00	301.00	15557	20230331	-62.91	3610	20230922	59.83	15557	-62.91	20230331	3610	59.83	20230922	46650	-87.63	20230331	3610	59.83	20230922	0.40	N	016790	100	172 억		1955645	N	N	1420	N	00	N
63	20231121	110314	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5880	250	2	4.44	14089469850	2455481	52.57	5730	5910	5520	7310	3950	5630	5737.97	1.13	0	175070	6096	5862	5726	5492	5356	5795	5425	173	1680	100	3940	10	1	172793805	10160	-2.30	19.53	12	1.42	-2556.00	301.00	15557	20230331	-62.20	3610	20230922	62.88	15557	-62.20	20230331	3610	62.88	20230922	46650	-87.40	20230331	3610	62.88	20230922	0.40	N	016790	100	172 억		1955645	N	N	1420	N	00	N
64	20231121	100308	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5580	-50	5	-0.89	4922423700	870202	18.63	5730	5770	5570	7310	3950	5630	5656.65	1.13	0	-5447	6096	5862	5726	5492	5356	5795	5425	173	1680	100	3940	10	1	172793805	9642	-2.18	18.54	12	0.50	-2556.00	301.00	15557	20230331	-64.13	3610	20230922	54.57	15557	-64.13	20230331	3610	54.57	20230922	46650	-88.04	20230331	3610	54.57	20230922	0.40	N	016790	100	172 억		1955645	N	N	1420	N	00	N
65	20231121	090310	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5700	70	2	1.24	989756870	173778	3.72	5730	5770	5610	7310	3950	5630	5695.54	1.13	0	6414	6096	5862	5726	5492	5356	5795	5425	173	1680	100	3940	10	1	172793805	9849	-2.23	18.94	12	0.10	-2556.00	301.00	15557	20230331	-63.36	3610	20230922	57.89	15557	-63.36	20230331	3610	57.89	20230922	46650	-87.78	20230331	3610	57.89	20230922	0.40	N	016790	100	172 억		1955645	N	N	1420	N	00	N
66	20231120	160311	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5630	20	2	0.36	25051432050	4367857	129.00	5800	5960	5590	7290	3930	5610	5735.46	1.23	0	-151891	5883	5746	5473	5336	5063	5815	5405	173	1680	100	3920	10	1	172793805	9728	-2.20	18.70	12	2.53	-2556.00	301.00	15557	20230331	-63.81	3610	20230922	55.96	15557	-63.81	20230331	3610	55.96	20230922	46650	-87.93	20230331	3610	55.96	20230922	0.43	N	016790	100	172 억		2117939	N	N	1420	N	00	N
67	20231120	150314	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5670	60	2	1.07	24083548390	4196604	123.94	5800	5960	5590	7290	3930	5610	5738.82	1.23	0	-180469	5883	5746	5473	5336	5063	5815	5405	173	1680	100	3920	10	1	172793805	9797	-2.22	18.84	12	2.43	-2556.00	301.00	15557	20230331	-63.55	3610	20230922	57.06	15557	-63.55	20230331	3610	57.06	20230922	46650	-87.85	20230331	3610	57.06	20230922	0.43	N	016790	100	172 억		2117939	N	N	1852	N	00	N
68	20231120	140314	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5700	90	2	1.60	22127174170	3854268	113.83	5800	5960	5590	7290	3930	5610	5740.96	1.23	0	-202493	5883	5746	5473	5336	5063	5815	5405	173	1680	100	3920	10	1	172793805	9849	-2.23	18.94	12	2.23	-2556.00	301.00	15557	20230331	-63.36	3610	20230922	57.89	15557	-63.36	20230331	3610	57.89	20230922	46650	-87.78	20230331	3610	57.89	20230922	0.43	N	016790	100	172 억		2117939	N	N	1852	N	00	N
69	20231120	130312	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5650	40	2	0.71	21044060710	3662954	108.18	5800	5960	5590	7290	3930	5610	5745.11	1.23	0	-188104	5883	5746	5473	5336	5063	5815	5405	173	1680	100	3920	10	1	172793805	9763	-2.21	18.77	12	2.12	-2556.00	301.00	15557	20230331	-63.68	3610	20230922	56.51	15557	-63.68	20230331	3610	56.51	20230922	46650	-87.89	20230331	3610	56.51	20230922	0.43	N	016790	100	172 억		2117939	N	N	1852	N	00	N
70	20231120	120312	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5690	80	2	1.43	19194440280	3335182	98.50	5800	5960	5590	7290	3930	5610	5755.15	1.23	0	-198616	5883	5746	5473	5336	5063	5815	5405	173	1680	100	3920	10	1	172793805	9832	-2.23	18.90	12	1.93	-2556.00	301.00	15557	20230331	-63.42	3610	20230922	57.62	15557	-63.42	20230331	3610	57.62	20230922	46650	-87.80	20230331	3610	57.62	20230922	0.43	N	016790	100	172 억		2117939	N	N	1852	N	00	N
71	20231120	110312	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5740	130	2	2.32	17556663540	3048331	90.03	5800	5960	5590	7290	3930	5610	5759.44	1.23	0	-167328	5883	5746	5473	5336	5063	5815	5405	173	1680	100	3920	10	1	172793805	9918	-2.25	19.07	12	1.76	-2556.00	301.00	15557	20230331	-63.10	3610	20230922	59.00	15557	-63.10	20230331	3610	59.00	20230922	46650	-87.70	20230331	3610	59.00	20230922	0.43	N	016790	100	172 억		2117939	N	N	1852	N	00	N
72	20231120	100311	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5700	90	2	1.60	13132515290	2276213	67.22	5800	5960	5590	7290	3930	5610	5769.47	1.23	0	-86012	5883	5746	5473	5336	5063	5815	5405	173	1680	100	3920	10	1	172793805	9849	-2.23	18.94	12	1.32	-2556.00	301.00	15557	20230331	-63.36	3610	20230922	57.89	15557	-63.36	20230331	3610	57.89	20230922	46650	-87.78	20230331	3610	57.89	20230922	0.43	N	016790	100	172 억		2117939	N	N	1852	N	00	N
73	20231120	090313	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5950	340	2	6.06	3365939430	574594	16.97	5800	5960	5750	7290	3930	5610	5858.02	1.23	0	-6222	5883	5746	5473	5336	5063	5815	5405	173	1680	100	3920	10	1	172793805	10281	-2.33	19.77	12	0.33	-2556.00	301.00	15557	20230331	-61.75	3610	20230922	64.82	15557	-61.75	20230331	3610	64.82	20230922	46650	-87.25	20230331	3610	64.82	20230922	0.43	N	016790	100	172 억		2117939	N	N	1852	N	00	N
74	20231117	160318	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5610	80	2	1.45	13842575530	2594102	23.23	5410	5610	5200	7180	3880	5530	5319.78	1.25	0	-73445	6683	6106	5533	4956	4383	6395	5245	173	1650	100	3870	10	1	172793805	9694	-2.19	18.64	12	1.50	-2556.00	301.00	15557	20230331	-63.94	3610	20230922	55.40	15557	-63.94	20230331	3610	55.40	20230922	46650	-87.97	20230331	3610	55.40	20230922	0.43	N	016790	100	172 억		2166241	N	N	1852	N	00	N
75	20231117	150320	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5220	-310	5	-5.61	10116145810	1913699	17.14	5410	5480	5210	7180	3880	5530	5285.99	1.25	0	-51490	6683	6106	5533	4956	4383	6395	5245	173	1650	100	3870	10	1	172793805	9020	-2.04	17.34	12	1.11	-2556.00	301.00	15557	20230331	-66.45	3610	20230922	44.60	15557	-66.45	20230331	3610	44.60	20230922	46650	-88.81	20230331	3610	44.60	20230922	0.43	N	016790	100	172 억		2166241	N	N	4	N	00	N
76	20231117	140320	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5290	-240	5	-4.34	9033376080	1707502	15.29	5410	5480	5210	7180	3880	5530	5290.20	1.25	0	-29268	6683	6106	5533	4956	4383	6395	5245	173	1650	100	3870	10	1	172793805	9141	-2.07	17.57	12	0.99	-2556.00	301.00	15557	20230331	-66.00	3610	20230922	46.54	15557	-66.00	20230331	3610	46.54	20230922	46650	-88.66	20230331	3610	46.54	20230922	0.43	N	016790	100	172 억		2166241	N	N	4	N	00	N
77	20231117	130318	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5250	-280	5	-5.06	7916812350	1496247	13.40	5410	5480	5210	7180	3880	5530	5290.88	1.25	0	-52494	6683	6106	5533	4956	4383	6395	5245	173	1650	100	3870	10	1	172793805	9072	-2.05	17.44	12	0.87	-2556.00	301.00	15557	20230331	-66.25	3610	20230922	45.43	15557	-66.25	20230331	3610	45.43	20230922	46650	-88.75	20230331	3610	45.43	20230922	0.43	N	016790	100	172 억		2166241	N	N	4	N	00	N
78	20231117	120318	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5240	-290	5	-5.24	7103752460	1340990	12.01	5410	5480	5210	7180	3880	5530	5297.15	1.25	0	-53231	6683	6106	5533	4956	4383	6395	5245	173	1650	100	3870	10	1	172793805	9054	-2.05	17.41	12	0.78	-2556.00	301.00	15557	20230331	-66.32	3610	20230922	45.15	15557	-66.32	20230331	3610	45.15	20230922	46650	-88.77	20230331	3610	45.15	20230922	0.43	N	016790	100	172 억		2166241	N	N	4	N	00	N
79	20231117	110319	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5240	-290	5	-5.24	6228489130	1173567	10.51	5410	5480	5240	7180	3880	5530	5307.04	1.25	0	-41792	6683	6106	5533	4956	4383	6395	5245	173	1650	100	3870	10	1	172793805	9054	-2.05	17.41	12	0.68	-2556.00	301.00	15557	20230331	-66.32	3610	20230922	45.15	15557	-66.32	20230331	3610	45.15	20230922	46650	-88.77	20230331	3610	45.15	20230922	0.43	N	016790	100	172 억		2166241	N	N	4	N	00	N
80	20231117	100319	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5250	-280	5	-5.06	4807970080	903886	8.09	5410	5480	5240	7180	3880	5530	5318.89	1.25	0	-24953	6683	6106	5533	4956	4383	6395	5245	173	1650	100	3870	10	1	172793805	9072	-2.05	17.44	12	0.52	-2556.00	301.00	15557	20230331	-66.25	3610	20230922	45.43	15557	-66.25	20230331	3610	45.43	20230922	46650	-88.75	20230331	3610	45.43	20230922	0.43	N	016790	100	172 억		2166241	N	N	4	N	00	N
81	20231117	090319	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5350	-180	5	-3.25	918351860	170240	1.52	5410	5480	5350	7180	3880	5530	5393.30	1.25	0	15099	6683	6106	5533	4956	4383	6395	5245	173	1650	100	3870	10	1	172793805	9244	-2.09	17.77	12	0.10	-2556.00	301.00	15557	20230331	-65.61	3610	20230922	48.20	15557	-65.61	20230331	3610	48.20	20230922	46650	-88.53	20230331	3610	48.20	20230922	0.43	N	016790	100	172 억		2166241	N	N	4	N	00	N
82	20231116	160318	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5560	350	2	6.72	61721487410	10951113	608.68	5190	6110	4960	6770	3650	5210	5636.14	1.57	0	-540053	5396	5302	5186	5092	4976	5350	5140	173	1560	100	3640	10	1	172793805	9607	-2.18	18.47	12	6.34	-2556.00	301.00	15557	20230331	-64.26	3610	20230922	54.02	15557	-64.26	20230331	3610	54.02	20230922	46650	-88.08	20230331	3610	54.02	20230922	0.45	N	016790	100	172 억		2715820	N	N	4635	N	00	N
83	20231116	150318	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5540	330	2	6.33	59851835070	10614716	589.99	5190	6110	4960	6770	3650	5210	5638.62	1.57	0	-585460	5396	5302	5186	5092	4976	5350	5140	173	1560	100	3640	10	1	172793805	9573	-2.17	18.41	12	6.14	-2556.00	301.00	15557	20230331	-64.39	3610	20230922	53.46	15557	-64.39	20230331	3610	53.46	20230922	46650	-88.12	20230331	3610	53.46	20230922	0.45	N	016790	100	172 억		2715820	N	N	4635	N	00	N
84	20231116	140314	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5520	310	2	5.95	56796421310	10062560	559.30	5190	6110	4960	6770	3650	5210	5644.38	1.57	0	-647900	5396	5302	5186	5092	4976	5350	5140	173	1560	100	3640	10	1	172793805	9538	-2.16	18.34	12	5.82	-2556.00	301.00	15557	20230331	-64.52	3610	20230922	52.91	15557	-64.52	20230331	3610	52.91	20230922	46650	-88.17	20230331	3610	52.91	20230922	0.45	N	016790	100	172 억		2715820	N	N	4635	N	00	N
85	20231116	130318	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5520	310	2	5.95	54435180200	9633949	535.47	5190	6110	4960	6770	3650	5210	5650.40	1.57	0	-634659	5396	5302	5186	5092	4976	5350	5140	173	1560	100	3640	10	1	172793805	9538	-2.16	18.34	12	5.58	-2556.00	301.00	15557	20230331	-64.52	3610	20230922	52.91	15557	-64.52	20230331	3610	52.91	20230922	46650	-88.17	20230331	3610	52.91	20230922	0.45	N	016790	100	172 억		2715820	N	N	4635	N	00	N
86	20231116	120319	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5710	500	2	9.60	45367403100	8001333	444.73	5190	6110	4960	6770	3650	5210	5670.04	1.57	0	-500895	5396	5302	5186	5092	4976	5350	5140	173	1560	100	3640	10	1	172793805	9867	-2.23	18.97	12	4.63	-2556.00	301.00	15557	20230331	-63.30	3610	20230922	58.17	15557	-63.30	20230331	3610	58.17	20230922	46650	-87.76	20230331	3610	58.17	20230922	0.45	N	016790	100	172 억		2715820	N	N	4635	N	00	N
87	20231116	110316	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5010	-200	5	-3.84	4509813830	892656	49.62	5190	5190	4960	6770	3650	5210	5051.94	1.57	0	-200203	5396	5302	5186	5092	4976	5350	5140	173	1560	100	3640	10	1	172793805	8657	-1.96	16.64	12	0.52	-2556.00	301.00	15557	20230331	-67.80	3610	20230922	38.78	15557	-67.80	20230331	3610	38.78	20230922	46650	-89.26	20230331	3610	38.78	20230922	0.45	N	016790	100	172 억		2715820	N	N	4635	N	00	N
88	20231116	100315	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5120	-90	5	-1.73	443363320	86086	4.78	5190	5190	5110	6770	3650	5210	5149.47	1.57	0	-25572	5396	5302	5186	5092	4976	5350	5140	173	1560	100	3640	10	1	172793805	8847	-2.00	17.01	12	0.05	-2556.00	301.00	15557	20230331	-67.09	3610	20230922	41.83	15557	-67.09	20230331	3610	41.83	20230922	46650	-89.02	20230331	3610	41.83	20230922	0.45	N	016790	100	172 억		2715820	N	N	4635	N	00	N
89	20231116	090314	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5210	0	3	0.00	0	0	0.00	0	0	0	6770	3650	5210	0.00	1.57	0	0	5396	5302	5186	5092	4976	5350	5140	173	1560	100	3640	10	1	172793805	9003	-2.04	17.31	12	0.00	-2556.00	301.00	15557	20230331	-66.51	3610	20230922	44.32	15557	-66.51	20230331	3610	44.32	20230922	46650	-88.83	20230331	3610	44.32	20230922	0.45	N	016790	100	172 억		2715820	N	N	4635	N	00	N
90	20231115	160301	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5210	170	2	3.37	9149897220	1762430	141.26	5120	5280	5070	6550	3530	5040	5191.59	1.41	0	334132	5306	5172	5036	4902	4766	5240	4970	173	1510	100	3520	10	1	172793805	9003	-2.04	17.31	12	1.02	-2556.00	301.00	15557	20230331	-66.51	3610	20230922	44.32	15557	-66.51	20230331	3610	44.32	20230922	46650	-88.83	20230331	3610	44.32	20230922	0.48	N	016790	100	172 억		2428489	N	N	4635	N	00	N
91	20231115	150320	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5190	150	2	2.98	8690279150	1673995	134.17	5120	5280	5070	6550	3530	5040	5191.34	1.41	0	324904	5306	5172	5036	4902	4766	5240	4970	173	1510	100	3520	10	1	172793805	8968	-2.03	17.24	12	0.97	-2556.00	301.00	15557	20230331	-66.64	3610	20230922	43.77	15557	-66.64	20230331	3610	43.77	20230922	46650	-88.87	20230331	3610	43.77	20230922	0.48	N	016790	100	172 억		2428489	N	N	3241	N	00	N
92	20231115	140322	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5170	130	2	2.58	7011297460	1352777	108.43	5120	5250	5070	6550	3530	5040	5182.89	1.41	0	371904	5306	5172	5036	4902	4766	5240	4970	173	1510	100	3520	10	1	172793805	8933	-2.02	17.18	12	0.78	-2556.00	301.00	15557	20230331	-66.77	3610	20230922	43.21	15557	-66.77	20230331	3610	43.21	20230922	46650	-88.92	20230331	3610	43.21	20230922	0.48	N	016790	100	172 억		2428489	N	N	3241	N	00	N
93	20231115	130321	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5210	170	2	3.37	6367176610	1228388	98.46	5120	5250	5070	6550	3530	5040	5183.36	1.41	0	361402	5306	5172	5036	4902	4766	5240	4970	173	1510	100	3520	10	1	172793805	9003	-2.04	17.31	12	0.71	-2556.00	301.00	15557	20230331	-66.51	3610	20230922	44.32	15557	-66.51	20230331	3610	44.32	20230922	46650	-88.83	20230331	3610	44.32	20230922	0.48	N	016790	100	172 억		2428489	N	N	3241	N	00	N
94	20231115	120323	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5180	140	2	2.78	5611780300	1083340	86.83	5120	5250	5070	6550	3530	5040	5180.07	1.41	0	300687	5306	5172	5036	4902	4766	5240	4970	173	1510	100	3520	10	1	172793805	8951	-2.03	17.21	12	0.63	-2556.00	301.00	15557	20230331	-66.70	3610	20230922	43.49	15557	-66.70	20230331	3610	43.49	20230922	46650	-88.90	20230331	3610	43.49	20230922	0.48	N	016790	100	172 억		2428489	N	N	3241	N	00	N
95	20231115	110325	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5170	130	2	2.58	4951809730	956011	76.63	5120	5250	5070	6550	3530	5040	5179.66	1.41	0	241444	5306	5172	5036	4902	4766	5240	4970	173	1510	100	3520	10	1	172793805	8933	-2.02	17.18	12	0.55	-2556.00	301.00	15557	20230331	-66.77	3610	20230922	43.21	15557	-66.77	20230331	3610	43.21	20230922	46650	-88.92	20230331	3610	43.21	20230922	0.48	N	016790	100	172 억		2428489	N	N	3241	N	00	N
96	20231115	100321	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5160	120	2	2.38	3808926840	734915	58.90	5120	5250	5070	6550	3530	5040	5182.81	1.41	0	220158	5306	5172	5036	4902	4766	5240	4970	173	1510	100	3520	10	1	172793805	8916	-2.02	17.14	12	0.43	-2556.00	301.00	15557	20230331	-66.83	3610	20230922	42.94	15557	-66.83	20230331	3610	42.94	20230922	46650	-88.94	20230331	3610	42.94	20230922	0.48	N	016790	100	172 억		2428489	N	N	3241	N	00	N
97	20231115	090318	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5150	110	2	2.18	472381350	92279	7.40	5120	5160	5070	6550	3530	5040	5119.06	1.41	0	26965	5306	5172	5036	4902	4766	5240	4970	173	1510	100	3520	10	1	172793805	8899	-2.01	17.11	12	0.05	-2556.00	301.00	15557	20230331	-66.90	3610	20230922	42.66	15557	-66.90	20230331	3610	42.66	20230922	46650	-88.96	20230331	3610	42.66	20230922	0.48	N	016790	100	172 억		2428489	N	N	3241	N	00	N
98	20231114	160316	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5040	10	2	0.20	6172366900	1221591	65.64	4900	5170	4900	6530	3530	5030	5052.74	1.34	0	211856	5423	5226	5093	4896	4763	5160	4830	173	1500	100	3520	10	1	172793805	8709	-1.97	16.74	12	0.71	-2556.00	301.00	15557	20230331	-67.60	3610	20230922	39.61	15557	-67.60	20230331	3610	39.61	20230922	46650	-89.20	20230331	3610	39.61	20230922	0.48	N	016790	100	172 억		2321278	N	N	3241	N	00	N
99	20231114	150317	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5050	20	2	0.40	5880782900	1163784	62.54	4900	5170	4900	6530	3530	5030	5053.16	1.34	0	215389	5423	5226	5093	4896	4763	5160	4830	173	1500	100	3520	10	1	172793805	8726	-1.98	16.78	12	0.67	-2556.00	301.00	15557	20230331	-67.54	3610	20230922	39.89	15557	-67.54	20230331	3610	39.89	20230922	46650	-89.17	20230331	3610	39.89	20230922	0.48	N	016790	100	172 억		2321278	N	N	2315	N	00	N
100	20231114	140318	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5060	30	2	0.60	5153352720	1019213	54.77	4900	5170	4900	6530	3530	5030	5056.21	1.34	0	218554	5423	5226	5093	4896	4763	5160	4830	173	1500	100	3520	10	1	172793805	8743	-1.98	16.81	12	0.59	-2556.00	301.00	15557	20230331	-67.47	3610	20230922	40.17	15557	-67.47	20230331	3610	40.17	20230922	46650	-89.15	20230331	3610	40.17	20230922	0.48	N	016790	100	172 억		2321278	N	N	2315	N	00	N
101	20231114	130318	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5080	50	2	0.99	4428409240	875823	47.06	4900	5170	4900	6530	3530	5030	5056.28	1.34	0	208809	5423	5226	5093	4896	4763	5160	4830	173	1500	100	3520	10	1	172793805	8778	-1.99	16.88	12	0.51	-2556.00	301.00	15557	20230331	-67.35	3610	20230922	40.72	15557	-67.35	20230331	3610	40.72	20230922	46650	-89.11	20230331	3610	40.72	20230922	0.48	N	016790	100	172 억		2321278	N	N	2315	N	00	N
102	20231114	120317	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5080	50	2	0.99	3792201340	750653	40.34	4900	5170	4900	6530	3530	5030	5051.87	1.34	0	149440	5423	5226	5093	4896	4763	5160	4830	173	1500	100	3520	10	1	172793805	8778	-1.99	16.88	12	0.43	-2556.00	301.00	15557	20230331	-67.35	3610	20230922	40.72	15557	-67.35	20230331	3610	40.72	20230922	46650	-89.11	20230331	3610	40.72	20230922	0.48	N	016790	100	172 억		2321278	N	N	2315	N	00	N
103	20231114	110320	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5110	80	2	1.59	3223809880	638591	34.32	4900	5170	4900	6530	3530	5030	5048.32	1.34	0	131002	5423	5226	5093	4896	4763	5160	4830	173	1500	100	3520	10	1	172793805	8830	-2.00	16.98	12	0.37	-2556.00	301.00	15557	20230331	-67.15	3610	20230922	41.55	15557	-67.15	20230331	3610	41.55	20230922	46650	-89.05	20230331	3610	41.55	20230922	0.48	N	016790	100	172 억		2321278	N	N	2315	N	00	N
104	20231114	100318	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5080	50	2	0.99	2199536750	437774	23.52	4900	5110	4900	6530	3530	5030	5024.37	1.34	0	83827	5423	5226	5093	4896	4763	5160	4830	173	1500	100	3520	10	1	172793805	8778	-1.99	16.88	12	0.25	-2556.00	301.00	15557	20230331	-67.35	3610	20230922	40.72	15557	-67.35	20230331	3610	40.72	20230922	46650	-89.11	20230331	3610	40.72	20230922	0.48	N	016790	100	172 억		2321278	N	N	2315	N	00	N
105	20231114	090315	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5040	10	2	0.20	376121070	75916	4.08	4900	5050	4900	6530	3530	5030	4954.43	1.34	0	27252	5423	5226	5093	4896	4763	5160	4830	173	1500	100	3520	10	1	172793805	8709	-1.97	16.74	12	0.04	-2556.00	301.00	15557	20230331	-67.60	3610	20230922	39.61	15557	-67.60	20230331	3610	39.61	20230922	46650	-89.20	20230331	3610	39.61	20230922	0.48	N	016790	100	172 억		2321278	N	N	2315	N	00	N
106	20231113	160314	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5030	-90	5	-1.76	9282995575	1817423	134.51	5120	5290	4960	6650	3590	5120	5107.82	1.36	0	-33236	5313	5216	5123	5026	4933	5170	4980	173	1530	100	3580	10	1	172793805	8692	-1.97	16.71	12	1.05	-2556.00	301.00	15557	20230331	-67.67	3610	20230922	39.34	15557	-67.67	20230331	3610	39.34	20230922	46650	-89.22	20230331	3610	39.34	20230922	0.48	N	016790	100	172 억		2356646	N	N	2315	N	00	N
107	20231113	150313	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5040	-80	5	-1.56	8545582945	1670494	123.64	5120	5290	4960	6650	3590	5120	5115.60	1.36	0	-32224	5313	5216	5123	5026	4933	5170	4980	173	1530	100	3580	10	1	172793805	8709	-1.97	16.74	12	0.97	-2556.00	301.00	15557	20230331	-67.60	3610	20230922	39.61	15557	-67.60	20230331	3610	39.61	20230922	46650	-89.20	20230331	3610	39.61	20230922	0.48	N	016790	100	172 억		2356646	N	N	21	N	00	N
108	20231113	140311	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5070	-50	5	-0.98	7773362875	1518202	112.37	5120	5290	4960	6650	3590	5120	5120.11	1.36	0	-50199	5313	5216	5123	5026	4933	5170	4980	173	1530	100	3580	10	1	172793805	8761	-1.98	16.84	12	0.88	-2556.00	301.00	15557	20230331	-67.41	3610	20230922	40.44	15557	-67.41	20230331	3610	40.44	20230922	46650	-89.13	20230331	3610	40.44	20230922	0.48	N	016790	100	172 억		2356646	N	N	21	N	00	N
109	20231113	130311	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5130	10	2	0.20	6887620755	1344588	99.52	5120	5290	4960	6650	3590	5120	5122.48	1.36	0	-37668	5313	5216	5123	5026	4933	5170	4980	173	1530	100	3580	10	1	172793805	8864	-2.01	17.04	12	0.78	-2556.00	301.00	15557	20230331	-67.02	3610	20230922	42.11	15557	-67.02	20230331	3610	42.11	20230922	46650	-89.00	20230331	3610	42.11	20230922	0.48	N	016790	100	172 억		2356646	N	N	21	N	00	N
110	20231113	120312	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5220	100	2	1.95	5817125785	1137188	84.17	5120	5290	4960	6650	3590	5120	5115.36	1.36	0	-44925	5313	5216	5123	5026	4933	5170	4980	173	1530	100	3580	10	1	172793805	9020	-2.04	17.34	12	0.66	-2556.00	301.00	15557	20230331	-66.45	3610	20230922	44.60	15557	-66.45	20230331	3610	44.60	20230922	46650	-88.81	20230331	3610	44.60	20230922	0.48	N	016790	100	172 억		2356646	N	N	21	N	00	N
111	20231113	110310	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5110	-10	5	-0.20	3651656795	719702	53.27	5120	5160	4960	6650	3590	5120	5073.81	1.36	0	-4621	5313	5216	5123	5026	4933	5170	4980	173	1530	100	3580	10	1	172793805	8830	-2.00	16.98	12	0.42	-2556.00	301.00	15557	20230331	-67.15	3610	20230922	41.55	15557	-67.15	20230331	3610	41.55	20230922	46650	-89.05	20230331	3610	41.55	20230922	0.48	N	016790	100	172 억		2356646	N	N	21	N	00	N
112	20231113	100310	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5100	-20	5	-0.39	2997101615	590571	43.71	5120	5160	4960	6650	3590	5120	5074.88	1.36	0	-10805	5313	5216	5123	5026	4933	5170	4980	173	1530	100	3580	10	1	172793805	8812	-2.00	16.94	12	0.34	-2556.00	301.00	15557	20230331	-67.22	3610	20230922	41.27	15557	-67.22	20230331	3610	41.27	20230922	46650	-89.07	20230331	3610	41.27	20230922	0.48	N	016790	100	172 억		2356646	N	N	21	N	00	N
113	20231113	090311	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5140	20	2	0.39	493203130	96330	7.13	5120	5160	5080	6650	3590	5120	5119.93	1.36	0	1136	5313	5216	5123	5026	4933	5170	4980	173	1530	100	3580	10	1	172793805	8882	-2.01	17.08	12	0.06	-2556.00	301.00	15557	20230331	-66.96	3610	20230922	42.38	15557	-66.96	20230331	3610	42.38	20230922	46650	-88.98	20230331	3610	42.38	20230922	0.48	N	016790	100	172 억		2356646	N	N	21	N	00	N
114	20231110	160313	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5120	-130	5	-2.48	6763392600	1326617	73.55	5170	5220	5030	6820	3680	5250	5098.04	1.25	0	114695	5696	5472	5336	5112	4976	5405	5045	173	1570	100	3670	10	1	172793805	8847	-2.00	17.01	12	0.77	-2556.00	301.00	15557	20230331	-67.09	3610	20230922	41.83	15557	-67.09	20230331	3610	41.83	20230922	46650	-89.02	20230331	3610	41.83	20230922	0.48	N	016790	100	172 억		2160765	N	N	21	N	00	N
115	20231110	150316	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5060	-190	5	-3.62	6117260000	1199990	66.53	5170	5220	5030	6820	3680	5250	5097.67	1.25	0	109364	5696	5472	5336	5112	4976	5405	5045	173	1570	100	3670	10	1	172793805	8743	-1.98	16.81	12	0.69	-2556.00	301.00	15557	20230331	-67.47	3610	20230922	40.17	15557	-67.47	20230331	3610	40.17	20230922	46650	-89.15	20230331	3610	40.17	20230922	0.48	N	016790	100	172 억		2160765	N	N	132	N	00	N
116	20231110	140314	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5100	-150	5	-2.86	4787874130	937925	52.00	5170	5220	5040	6820	3680	5250	5104.65	1.25	0	114670	5696	5472	5336	5112	4976	5405	5045	173	1570	100	3670	10	1	172793805	8812	-2.00	16.94	12	0.54	-2556.00	301.00	15557	20230331	-67.22	3610	20230922	41.27	15557	-67.22	20230331	3610	41.27	20230922	46650	-89.07	20230331	3610	41.27	20230922	0.48	N	016790	100	172 억		2160765	N	N	132	N	00	N
117	20231110	130316	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5080	-170	5	-3.24	4361468390	854429	47.37	5170	5220	5040	6820	3680	5250	5104.43	1.25	0	100369	5696	5472	5336	5112	4976	5405	5045	173	1570	100	3670	10	1	172793805	8778	-1.99	16.88	12	0.49	-2556.00	301.00	15557	20230331	-67.35	3610	20230922	40.72	15557	-67.35	20230331	3610	40.72	20230922	46650	-89.11	20230331	3610	40.72	20230922	0.48	N	016790	100	172 억		2160765	N	N	132	N	00	N
118	20231110	120314	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5060	-190	5	-3.62	3648072490	713921	39.58	5170	5220	5040	6820	3680	5250	5109.78	1.25	0	65888	5696	5472	5336	5112	4976	5405	5045	173	1570	100	3670	10	1	172793805	8743	-1.98	16.81	12	0.41	-2556.00	301.00	15557	20230331	-67.47	3610	20230922	40.17	15557	-67.47	20230331	3610	40.17	20230922	46650	-89.15	20230331	3610	40.17	20230922	0.48	N	016790	100	172 억		2160765	N	N	132	N	00	N
119	20231110	110313	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5110	-140	5	-2.67	3070822950	600769	33.31	5170	5220	5040	6820	3680	5250	5111.33	1.25	0	62660	5696	5472	5336	5112	4976	5405	5045	173	1570	100	3670	10	1	172793805	8830	-2.00	16.98	12	0.35	-2556.00	301.00	15557	20230331	-67.15	3610	20230922	41.55	15557	-67.15	20230331	3610	41.55	20230922	46650	-89.05	20230331	3610	41.55	20230922	0.48	N	016790	100	172 억		2160765	N	N	132	N	00	N
120	20231110	100314	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5070	-180	5	-3.43	2486413720	486575	26.98	5170	5220	5040	6820	3680	5250	5109.84	1.25	0	43231	5696	5472	5336	5112	4976	5405	5045	173	1570	100	3670	10	1	172793805	8761	-1.98	16.84	12	0.28	-2556.00	301.00	15557	20230331	-67.41	3610	20230922	40.44	15557	-67.41	20230331	3610	40.44	20230922	46650	-89.13	20230331	3610	40.44	20230922	0.48	N	016790	100	172 억		2160765	N	N	132	N	00	N
121	20231110	090310	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5150	-100	5	-1.90	516758520	100726	5.58	5170	5220	5070	6820	3680	5250	5129.53	1.25	0	2242	5696	5472	5336	5112	4976	5405	5045	173	1570	100	3670	10	1	172793805	8899	-2.01	17.11	12	0.06	-2556.00	301.00	15557	20230331	-66.90	3610	20230922	42.66	15557	-66.90	20230331	3610	42.66	20230922	46650	-88.96	20230331	3610	42.66	20230922	0.48	N	016790	100	172 억		2160765	N	N	132	N	00	N
122	20231109	160306	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5250	-250	5	-4.55	9412369730	1771502	63.67	5460	5560	5200	7150	3850	5500	5313.23	1.34	0	36039	5853	5676	5563	5386	5273	5620	5330	173	1650	100	3850	10	1	172793805	9072	-2.05	17.44	12	1.03	-2556.00	301.00	15557	20230331	-66.25	3610	20230922	45.43	15557	-66.25	20230331	3610	45.43	20230922	46650	-88.75	20230331	3610	45.43	20230922	0.48	N	016790	100	172 억		2318145	N	N	132	N	00	N
123	20231109	150308	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5260	-240	5	-4.36	8642305850	1624939	58.40	5460	5560	5200	7150	3850	5500	5318.37	1.34	0	55204	5853	5676	5563	5386	5273	5620	5330	173	1650	100	3850	10	1	172793805	9089	-2.06	17.48	12	0.94	-2556.00	301.00	15557	20230331	-66.19	3610	20230922	45.71	15557	-66.19	20230331	3610	45.71	20230922	46650	-88.72	20230331	3610	45.71	20230922	0.48	N	016790	100	172 억		2318145	N	N	9008	N	00	N
124	20231109	140307	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5280	-220	5	-4.00	7735132500	1452239	52.19	5460	5560	5200	7150	3850	5500	5326.16	1.34	0	51730	5853	5676	5563	5386	5273	5620	5330	173	1650	100	3850	10	1	172793805	9124	-2.07	17.54	12	0.84	-2556.00	301.00	15557	20230331	-66.06	3610	20230922	46.26	15557	-66.06	20230331	3610	46.26	20230922	46650	-88.68	20230331	3610	46.26	20230922	0.48	N	016790	100	172 억		2318145	N	N	9008	N	00	N
125	20231109	130308	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5320	-180	5	-3.27	6691807120	1253482	45.05	5460	5560	5210	7150	3850	5500	5338.37	1.34	0	64722	5853	5676	5563	5386	5273	5620	5330	173	1650	100	3850	10	1	172793805	9193	-2.08	17.67	12	0.73	-2556.00	301.00	15557	20230331	-65.80	3610	20230922	47.37	15557	-65.80	20230331	3610	47.37	20230922	46650	-88.60	20230331	3610	47.37	20230922	0.48	N	016790	100	172 억		2318145	N	N	9008	N	00	N
126	20231109	120309	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5300	-200	5	-3.64	6099345850	1141685	41.03	5460	5560	5210	7150	3850	5500	5342.19	1.34	0	79307	5853	5676	5563	5386	5273	5620	5330	173	1650	100	3850	10	1	172793805	9158	-2.07	17.61	12	0.66	-2556.00	301.00	15557	20230331	-65.93	3610	20230922	46.81	15557	-65.93	20230331	3610	46.81	20230922	46650	-88.64	20230331	3610	46.81	20230922	0.48	N	016790	100	172 억		2318145	N	N	9008	N	00	N
127	20231109	110309	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5290	-210	5	-3.82	5282102960	987117	35.48	5460	5560	5210	7150	3850	5500	5350.80	1.34	0	96363	5853	5676	5563	5386	5273	5620	5330	173	1650	100	3850	10	1	172793805	9141	-2.07	17.57	12	0.57	-2556.00	301.00	15557	20230331	-66.00	3610	20230922	46.54	15557	-66.00	20230331	3610	46.54	20230922	46650	-88.66	20230331	3610	46.54	20230922	0.48	N	016790	100	172 억		2318145	N	N	9008	N	00	N
128	20231109	100305	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5350	-150	5	-2.73	3992073610	743351	26.72	5460	5560	5210	7150	3850	5500	5370.10	1.34	0	74474	5853	5676	5563	5386	5273	5620	5330	173	1650	100	3850	10	1	172793805	9244	-2.09	17.77	12	0.43	-2556.00	301.00	15557	20230331	-65.61	3610	20230922	48.20	15557	-65.61	20230331	3610	48.20	20230922	46650	-88.53	20230331	3610	48.20	20230922	0.48	N	016790	100	172 억		2318145	N	N	9008	N	00	N
129	20231109	090307	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5510	10	2	0.18	395156460	71991	2.59	5460	5510	5440	7150	3850	5500	5488.72	1.34	0	12663	5853	5676	5563	5386	5273	5620	5330	173	1650	100	3850	10	1	172793805	9521	-2.16	18.31	12	0.04	-2556.00	301.00	15557	20230331	-64.58	3610	20230922	52.63	15557	-64.58	20230331	3610	52.63	20230922	46650	-88.19	20230331	3610	52.63	20230922	0.48	N	016790	100	172 억		2318145	N	N	9008	N	00	N
130	20231108	160306	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5500	-200	5	-3.51	15262011560	2746172	26.17	5630	5740	5450	7410	3990	5700	5557.70	1.37	0	-83068	6393	6046	5593	5246	4793	6220	5420	173	1710	100	3990	10	1	172793805	9504	-2.15	18.27	12	1.59	-2556.00	301.00	15557	20230331	-64.65	3610	20230922	52.35	15557	-64.65	20230331	3610	52.35	20230922	46650	-88.21	20230331	3610	52.35	20230922	0.48	N	016790	100	172 억		2373038	N	N	9008	N	00	N
131	20231108	150308	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5590	-110	5	-1.93	14250967910	2563443	24.43	5630	5740	5450	7410	3990	5700	5559.31	1.37	0	-66308	6393	6046	5593	5246	4793	6220	5420	173	1710	100	3990	10	1	172793805	9659	-2.19	18.57	12	1.48	-2556.00	301.00	15557	20230331	-64.07	3610	20230922	54.85	15557	-64.07	20230331	3610	54.85	20230922	46650	-88.02	20230331	3610	54.85	20230922	0.48	N	016790	100	172 억		2373038	N	N	43471	N	00	N
132	20231108	140306	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5490	-210	5	-3.68	11830873020	2129925	20.30	5630	5740	5450	7410	3990	5700	5554.60	1.37	0	-61551	6393	6046	5593	5246	4793	6220	5420	173	1710	100	3990	10	1	172793805	9486	-2.15	18.24	12	1.23	-2556.00	301.00	15557	20230331	-64.71	3610	20230922	52.08	15557	-64.71	20230331	3610	52.08	20230922	46650	-88.23	20230331	3610	52.08	20230922	0.48	N	016790	100	172 억		2373038	N	N	43471	N	00	N
133	20231108	130307	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5470	-230	5	-4.04	10527548360	1891918	18.03	5630	5740	5450	7410	3990	5700	5564.48	1.37	0	-66450	6393	6046	5593	5246	4793	6220	5420	173	1710	100	3990	10	1	172793805	9452	-2.14	18.17	12	1.09	-2556.00	301.00	15557	20230331	-64.84	3610	20230922	51.52	15557	-64.84	20230331	3610	51.52	20230922	46650	-88.27	20230331	3610	51.52	20230922	0.48	N	016790	100	172 억		2373038	N	N	43471	N	00	N
134	20231108	120308	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5540	-160	5	-2.81	8857983550	1589003	15.14	5630	5740	5450	7410	3990	5700	5574.55	1.37	0	-45363	6393	6046	5593	5246	4793	6220	5420	173	1710	100	3990	10	1	172793805	9573	-2.17	18.41	12	0.92	-2556.00	301.00	15557	20230331	-64.39	3610	20230922	53.46	15557	-64.39	20230331	3610	53.46	20230922	46650	-88.12	20230331	3610	53.46	20230922	0.48	N	016790	100	172 억		2373038	N	N	43471	N	00	N
135	20231108	110306	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5590	-110	5	-1.93	7748959410	1389633	13.24	5630	5740	5450	7410	3990	5700	5576.26	1.37	0	-12677	6393	6046	5593	5246	4793	6220	5420	173	1710	100	3990	10	1	172793805	9659	-2.19	18.57	12	0.80	-2556.00	301.00	15557	20230331	-64.07	3610	20230922	54.85	15557	-64.07	20230331	3610	54.85	20230922	46650	-88.02	20230331	3610	54.85	20230922	0.48	N	016790	100	172 억		2373038	N	N	43471	N	00	N
136	20231108	100306	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5520	-180	5	-3.16	6465998570	1159636	11.05	5630	5740	5450	7410	3990	5700	5575.89	1.37	0	-35103	6393	6046	5593	5246	4793	6220	5420	173	1710	100	3990	10	1	172793805	9538	-2.16	18.34	12	0.67	-2556.00	301.00	15557	20230331	-64.52	3610	20230922	52.91	15557	-64.52	20230331	3610	52.91	20230922	46650	-88.17	20230331	3610	52.91	20230922	0.48	N	016790	100	172 억		2373038	N	N	43471	N	00	N
137	20231108	090305	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5580	-120	5	-2.11	1240065690	222858	2.12	5630	5630	5450	7410	3990	5700	5564.38	1.37	0	-26424	6393	6046	5593	5246	4793	6220	5420	173	1710	100	3990	10	1	172793805	9642	-2.18	18.54	12	0.13	-2556.00	301.00	15557	20230331	-64.13	3610	20230922	54.57	15557	-64.13	20230331	3610	54.57	20230922	46650	-88.04	20230331	3610	54.57	20230922	0.48	N	016790	100	172 억		2373038	N	N	43471	N	00	N
138	20231107	160306	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5700	480	2	9.20	58521613220	10403260	261.76	5250	5940	5140	6780	3660	5220	5625.21	1.46	0	-2513	5420	5320	5180	5080	4940	5370	5130	173	1560	100	3650	10	1	172793805	9849	-2.23	18.94	12	6.02	-2556.00	301.00	15557	20230331	-63.36	3610	20230922	57.89	15557	-63.36	20230331	3610	57.89	20230922	46650	-87.78	20230331	3610	57.89	20230922	0.48	N	016790	100	172 억		2519026	N	N	43471	N	00	N
139	20231107	150307	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5670	450	2	8.62	55418510050	9858881	248.06	5250	5940	5140	6780	3660	5220	5621.18	1.46	0	-103610	5420	5320	5180	5080	4940	5370	5130	173	1560	100	3650	10	1	172793805	9797	-2.22	18.84	12	5.71	-2556.00	301.00	15557	20230331	-63.55	3610	20230922	57.06	15557	-63.55	20230331	3610	57.06	20230922	46650	-87.85	20230331	3610	57.06	20230922	0.48	N	016790	100	172 억		2519026	N	N	104601	N	00	N
140	20231107	140308	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5590	370	2	7.09	52338328940	9306026	234.15	5250	5940	5140	6780	3660	5220	5624.13	1.46	0	-158222	5420	5320	5180	5080	4940	5370	5130	173	1560	100	3650	10	1	172793805	9659	-2.19	18.57	12	5.39	-2556.00	301.00	15557	20230331	-64.07	3610	20230922	54.85	15557	-64.07	20230331	3610	54.85	20230922	46650	-88.02	20230331	3610	54.85	20230922	0.48	N	016790	100	172 억		2519026	N	N	104601	N	00	N
141	20231107	130306	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5580	360	2	6.90	49564475310	8809550	221.66	5250	5940	5140	6780	3660	5220	5626.22	1.46	0	-195146	5420	5320	5180	5080	4940	5370	5130	173	1560	100	3650	10	1	172793805	9642	-2.18	18.54	12	5.10	-2556.00	301.00	15557	20230331	-64.13	3610	20230922	54.57	15557	-64.13	20230331	3610	54.57	20230922	46650	-88.04	20230331	3610	54.57	20230922	0.48	N	016790	100	172 억		2519026	N	N	104601	N	00	N
142	20231107	120305	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5600	380	2	7.28	46801182140	8314147	209.19	5250	5940	5140	6780	3660	5220	5629.10	1.46	0	-268591	5420	5320	5180	5080	4940	5370	5130	173	1560	100	3650	10	1	172793805	9676	-2.19	18.60	12	4.81	-2556.00	301.00	15557	20230331	-64.00	3610	20230922	55.12	15557	-64.00	20230331	3610	55.12	20230922	46650	-88.00	20230331	3610	55.12	20230922	0.48	N	016790	100	172 억		2519026	N	N	104601	N	00	N
143	20231107	110305	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5690	470	2	9.00	41733420780	7419952	186.70	5250	5940	5140	6780	3660	5220	5624.49	1.46	0	-350837	5420	5320	5180	5080	4940	5370	5130	173	1560	100	3650	10	1	172793805	9832	-2.23	18.90	12	4.29	-2556.00	301.00	15557	20230331	-63.42	3610	20230922	57.62	15557	-63.42	20230331	3610	57.62	20230922	46650	-87.80	20230331	3610	57.62	20230922	0.48	N	016790	100	172 억		2519026	N	N	104601	N	00	N
144	20231107	100308	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5570	350	2	6.70	30678169490	5458914	137.35	5250	5940	5140	6780	3660	5220	5619.83	1.46	0	-182017	5420	5320	5180	5080	4940	5370	5130	173	1560	100	3650	10	1	172793805	9625	-2.18	18.50	12	3.16	-2556.00	301.00	15557	20230331	-64.20	3610	20230922	54.29	15557	-64.20	20230331	3610	54.29	20230922	46650	-88.06	20230331	3610	54.29	20230922	0.48	N	016790	100	172 억		2519026	N	N	104601	N	00	N
145	20231107	090302	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5170	-50	5	-0.96	710928270	136556	3.44	5250	5260	5150	6780	3660	5220	5206.13	1.46	0	3763	5420	5320	5180	5080	4940	5370	5130	173	1560	100	3650	10	1	172793805	8933	-2.02	17.18	12	0.08	-2556.00	301.00	15557	20230331	-66.77	3610	20230922	43.21	15557	-66.77	20230331	3610	43.21	20230922	46650	-88.92	20230331	3610	43.21	20230922	0.48	N	016790	100	172 억		2519026	N	N	104601	N	00	N
146	20231106	160300	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5220	100	2	1.95	20079659060	3906439	69.21	5120	5280	5040	6650	3590	5120	5140.08	1.31	0	483298	5566	5342	5006	4782	4446	5455	4895	173	1530	100	3580	10	1	172793805	9020	-2.04	17.34	12	2.26	-2556.00	301.00	15557	20230331	-66.45	3610	20230922	44.60	15557	-66.45	20230331	3610	44.60	20230922	46650	-88.81	20230331	3610	44.60	20230922	0.49	Y	016790	100	172 억		2266384	N	N	104601	N	00	N
147	20231106	150301	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5170	50	2	0.98	18686441080	3638764	64.47	5120	5280	5040	6650	3590	5120	5135.38	1.31	0	352953	5566	5342	5006	4782	4446	5455	4895	173	1530	100	3580	10	1	172793805	8933	-2.02	17.18	12	2.11	-2556.00	301.00	15557	20230331	-66.77	3610	20230922	43.21	15557	-66.77	20230331	3610	43.21	20230922	46650	-88.92	20230331	3610	43.21	20230922	0.49	Y	016790	100	172 억		2266384	N	N	146433	N	00	N
148	20231106	140300	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5150	30	2	0.59	16760647650	3266496	57.87	5120	5280	5040	6650	3590	5120	5131.08	1.31	0	298109	5566	5342	5006	4782	4446	5455	4895	173	1530	100	3580	10	1	172793805	8899	-2.01	17.11	12	1.89	-2556.00	301.00	15557	20230331	-66.90	3610	20230922	42.66	15557	-66.90	20230331	3610	42.66	20230922	46650	-88.96	20230331	3610	42.66	20230922	0.49	Y	016790	100	172 억		2266384	N	N	146433	N	00	N
149	20231106	130302	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5170	50	2	0.98	14855808200	2898058	51.34	5120	5280	5040	6650	3590	5120	5126.13	1.31	0	328076	5566	5342	5006	4782	4446	5455	4895	173	1530	100	3580	10	1	172793805	8933	-2.02	17.18	12	1.68	-2556.00	301.00	15557	20230331	-66.77	3610	20230922	43.21	15557	-66.77	20230331	3610	43.21	20230922	46650	-88.92	20230331	3610	43.21	20230922	0.49	Y	016790	100	172 억		2266384	N	N	146433	N	00	N
150	20231106	120302	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5180	60	2	1.17	13095762950	2556663	45.29	5120	5280	5040	6650	3590	5120	5122.21	1.31	0	346478	5566	5342	5006	4782	4446	5455	4895	173	1530	100	3580	10	1	172793805	8951	-2.03	17.21	12	1.48	-2556.00	301.00	15557	20230331	-66.70	3610	20230922	43.49	15557	-66.70	20230331	3610	43.49	20230922	46650	-88.90	20230331	3610	43.49	20230922	0.49	Y	016790	100	172 억		2266384	N	N	146433	N	00	N
151	20231106	110302	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5080	-40	5	-0.78	8990734890	1761180	31.20	5120	5210	5040	6650	3590	5120	5104.95	1.31	0	235340	5566	5342	5006	4782	4446	5455	4895	173	1530	100	3580	10	1	172793805	8778	-1.99	16.88	12	1.02	-2556.00	301.00	15557	20230331	-67.35	3610	20230922	40.72	15557	-67.35	20230331	3610	40.72	20230922	46650	-89.11	20230331	3610	40.72	20230922	0.49	Y	016790	100	172 억		2266384	N	N	146433	N	00	N
152	20231106	100248	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5080	-40	5	-0.78	6169933510	1208677	21.41	5120	5210	5040	6650	3590	5120	5104.70	1.31	0	169607	5566	5342	5006	4782	4446	5455	4895	173	1530	100	3580	10	1	172793805	8778	-1.99	16.88	12	0.70	-2556.00	301.00	15557	20230331	-67.35	3610	20230922	40.72	15557	-67.35	20230331	3610	40.72	20230922	46650	-89.11	20230331	3610	40.72	20230922	0.49	Y	016790	100	172 억		2266384	N	N	146433	N	00	N
153	20231106	090302	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5110	-10	5	-0.20	737870070	144422	2.56	5120	5150	5070	6650	3590	5120	5109.13	1.31	0	4630	5566	5342	5006	4782	4446	5455	4895	173	1530	100	3580	10	1	172793805	8830	-2.00	16.98	12	0.08	-2556.00	301.00	15557	20230331	-67.15	3610	20230922	41.55	15557	-67.15	20230331	3610	41.55	20230922	46650	-89.05	20230331	3610	41.55	20230922	0.49	Y	016790	100	172 억		2266384	N	N	146433	N	00	N
154	20231103	160257	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5120	230	2	4.70	27836354650	5585911	242.23	4880	5230	4670	6350	3425	4890	4983.24	1.39	0	-81017	5110	5000	4920	4810	4730	4960	4770	173	1460	100	3420	10	1	172793805	8847	-2.00	17.01	12	3.23	-2556.00	301.00	15557	20230331	-67.09	3610	20230922	41.83	15557	-67.09	20230331	3610	41.83	20230922	46650	-89.02	20230331	3610	41.83	20230922	0.51	Y	016790	100	172 억		2404632	N	N	146433	N	00	N
155	20231103	150259	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5070	180	2	3.68	26696407160	5362095	232.52	4880	5230	4670	6350	3425	4890	4978.73	1.39	0	-61289	5110	5000	4920	4810	4730	4960	4770	173	1460	100	3420	10	1	172793805	8761	-1.98	16.84	12	3.10	-2556.00	301.00	15557	20230331	-67.41	3610	20230922	40.44	15557	-67.41	20230331	3610	40.44	20230922	46650	-89.13	20230331	3610	40.44	20230922	0.51	Y	016790	100	172 억		2404632	N	N	118750	N	00	N
156	20231103	140259	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5070	180	2	3.68	22624070100	4565204	197.97	4880	5230	4670	6350	3425	4890	4955.77	1.39	0	-33742	5110	5000	4920	4810	4730	4960	4770	173	1460	100	3420	10	1	172793805	8761	-1.98	16.84	12	2.64	-2556.00	301.00	15557	20230331	-67.41	3610	20230922	40.44	15557	-67.41	20230331	3610	40.44	20230922	46650	-89.13	20230331	3610	40.44	20230922	0.51	Y	016790	100	172 억		2404632	N	N	118750	N	00	N
157	20231103	130257	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5050	160	2	3.27	20901042820	4223714	183.16	4880	5230	4670	6350	3425	4890	4948.50	1.39	0	-113102	5110	5000	4920	4810	4730	4960	4770	173	1460	100	3420	10	1	172793805	8726	-1.98	16.78	12	2.44	-2556.00	301.00	15557	20230331	-67.54	3610	20230922	39.89	15557	-67.54	20230331	3610	39.89	20230922	46650	-89.17	20230331	3610	39.89	20230922	0.51	Y	016790	100	172 억		2404632	N	N	118750	N	00	N
158	20231103	120257	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4980	90	2	1.84	16269706285	3306151	143.37	4880	5230	4670	6350	3425	4890	4921.05	1.39	0	-148594	5110	5000	4920	4810	4730	4960	4770	173	1460	100	3420	5	1	172793805	8605	-1.95	16.54	12	1.91	-2556.00	301.00	15557	20230331	-67.99	3610	20230922	37.95	15557	-67.99	20230331	3610	37.95	20230922	46650	-89.32	20230331	3610	37.95	20230922	0.51	Y	016790	100	172 억		2404632	N	N	118750	N	00	N
159	20231103	110300	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4935	45	2	0.92	14861968130	3020952	131.00	4880	5230	4670	6350	3425	4890	4919.63	1.39	0	-79041	5110	5000	4920	4810	4730	4960	4770	173	1460	100	3420	5	1	172793805	8527	-1.93	16.40	12	1.75	-2556.00	301.00	15557	20230331	-68.28	3610	20230922	36.70	15557	-68.28	20230331	3610	36.70	20230922	46650	-89.42	20230331	3610	36.70	20230922	0.51	Y	016790	100	172 억		2404632	N	N	118750	N	00	N
160	20231103	100256	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4815	-75	5	-1.53	5925405355	1245398	54.01	4880	4880	4670	6350	3425	4890	4757.80	1.39	0	-58477	5110	5000	4920	4810	4730	4960	4770	173	1460	100	3420	5	1	172793805	8320	-1.88	16.00	12	0.72	-2556.00	301.00	15557	20230331	-69.05	3610	20230922	33.38	15557	-69.05	20230331	3610	33.38	20230922	46650	-89.68	20230331	3610	33.38	20230922	0.51	Y	016790	100	172 억		2404632	N	N	118750	N	00	N
161	20231103	090257	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4790	-100	5	-2.04	653908000	135478	5.87	4880	4880	4770	6350	3425	4890	4826.49	1.39	0	-50964	5110	5000	4920	4810	4730	4960	4770	173	1460	100	3420	5	1	172793805	8277	-1.87	15.91	12	0.08	-2556.00	301.00	15557	20230331	-69.21	3610	20230922	32.69	15557	-69.21	20230331	3610	32.69	20230922	46650	-89.73	20230331	3610	32.69	20230922	0.51	Y	016790	100	172 억		2404632	N	N	118750	N	00	N
162	20231102	160255	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4890	0	3	0.00	11137466040	2265065	95.70	4930	5030	4840	6350	3425	4890	4917.10	1.49	0	-157448	5196	5042	4936	4782	4676	4990	4730	173	1460	100	3420	5	1	172793805	8450	-1.91	16.25	12	1.31	-2556.00	301.00	15557	20230331	-68.57	3610	20230922	35.46	15557	-68.57	20230331	3610	35.46	20230922	46650	-89.52	20230331	3610	35.46	20230922	0.51	Y	016790	100	172 억		2571463	N	N	118750	N	00	N
163	20231102	150259	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4885	-5	5	-0.10	10079638900	2048407	86.55	4930	5030	4840	6350	3425	4890	4920.74	1.49	0	-148340	5196	5042	4936	4782	4676	4990	4730	173	1460	100	3420	5	1	172793805	8441	-1.91	16.23	12	1.19	-2556.00	301.00	15557	20230331	-68.60	3610	20230922	35.32	15557	-68.60	20230331	3610	35.32	20230922	46650	-89.53	20230331	3610	35.32	20230922	0.51	Y	016790	100	172 억		2571463	N	N	177241	N	00	N
164	20231102	140255	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4920	30	2	0.61	8563888540	1738634	73.46	4930	5030	4840	6350	3425	4890	4925.67	1.49	0	-100118	5196	5042	4936	4782	4676	4990	4730	173	1460	100	3420	5	1	172793805	8501	-1.92	16.35	12	1.01	-2556.00	301.00	15557	20230331	-68.37	3610	20230922	36.29	15557	-68.37	20230331	3610	36.29	20230922	46650	-89.45	20230331	3610	36.29	20230922	0.51	Y	016790	100	172 억		2571463	N	N	177241	N	00	N
165	20231102	130256	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4910	20	2	0.41	7362519185	1493821	63.12	4930	5030	4840	6350	3425	4890	4928.69	1.49	0	-68308	5196	5042	4936	4782	4676	4990	4730	173	1460	100	3420	5	1	172793805	8484	-1.92	16.31	12	0.86	-2556.00	301.00	15557	20230331	-68.44	3610	20230922	36.01	15557	-68.44	20230331	3610	36.01	20230922	46650	-89.47	20230331	3610	36.01	20230922	0.51	Y	016790	100	172 억		2571463	N	N	177241	N	00	N
166	20231102	120254	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4895	5	2	0.10	6727322300	1364239	57.64	4930	5030	4840	6350	3425	4890	4931.24	1.49	0	-65282	5196	5042	4936	4782	4676	4990	4730	173	1460	100	3420	5	1	172793805	8458	-1.92	16.26	12	0.79	-2556.00	301.00	15557	20230331	-68.54	3610	20230922	35.60	15557	-68.54	20230331	3610	35.60	20230922	46650	-89.51	20230331	3610	35.60	20230922	0.51	Y	016790	100	172 억		2571463	N	N	177241	N	00	N
167	20231102	110254	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4935	45	2	0.92	5453604085	1104525	46.67	4930	5030	4840	6350	3425	4890	4937.58	1.49	0	-2867	5196	5042	4936	4782	4676	4990	4730	173	1460	100	3420	5	1	172793805	8527	-1.93	16.40	12	0.64	-2556.00	301.00	15557	20230331	-68.28	3610	20230922	36.70	15557	-68.28	20230331	3610	36.70	20230922	46650	-89.42	20230331	3610	36.70	20230922	0.51	Y	016790	100	172 억		2571463	N	N	177241	N	00	N
168	20231102	100255	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4950	60	2	1.23	3496457295	710575	30.02	4930	4970	4840	6350	3425	4890	4920.67	1.49	0	86377	5196	5042	4936	4782	4676	4990	4730	173	1460	100	3420	5	1	172793805	8553	-1.94	16.45	12	0.41	-2556.00	301.00	15557	20230331	-68.18	3610	20230922	37.12	15557	-68.18	20230331	3610	37.12	20230922	46650	-89.39	20230331	3610	37.12	20230922	0.51	Y	016790	100	172 억		2571463	N	N	177241	N	00	N
169	20231102	090258	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4890	0	3	0.00	517663070	105372	4.45	4930	4960	4870	6350	3425	4890	4913.05	1.49	0	3580	5196	5042	4936	4782	4676	4990	4730	173	1460	100	3420	5	1	172793805	8450	-1.91	16.25	12	0.06	-2556.00	301.00	15557	20230331	-68.57	3610	20230922	35.46	15557	-68.57	20230331	3610	35.46	20230922	46650	-89.52	20230331	3610	35.46	20230922	0.51	Y	016790	100	172 억		2571463	N	N	177241	N	00	N
170	20231101	160255	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4890	-120	5	-2.40	11514977015	2329122	95.33	5000	5090	4830	6510	3510	5010	4943.88	1.45	0	65268	5396	5202	5086	4892	4776	5145	4835	173	1500	100	3500	5	1	172793805	8450	-1.91	16.25	12	1.35	-2556.00	301.00	15557	20230331	-68.57	3610	20230922	35.46	15557	-68.57	20230331	3610	35.46	20230922	46650	-89.52	20230331	3610	35.46	20230922	0.52	Y	016790	100	172 억		2509050	N	N	177241	N	00	N
171	20231101	150255	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4875	-135	5	-2.69	11009722215	2225723	91.09	5000	5090	4830	6510	3510	5010	4946.43	1.45	0	59662	5396	5202	5086	4892	4776	5145	4835	173	1500	100	3500	5	1	172793805	8424	-1.91	16.20	12	1.29	-2556.00	301.00	15557	20230331	-68.66	3610	20230922	35.04	15557	-68.66	20230331	3610	35.04	20230922	46650	-89.55	20230331	3610	35.04	20230922	0.52	Y	016790	100	172 억		2509050	N	N	103706	N	00	N
172	20231101	140252	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4895	-115	5	-2.30	9936985855	2006411	82.12	5000	5090	4830	6510	3510	5010	4952.46	1.45	0	30579	5396	5202	5086	4892	4776	5145	4835	173	1500	100	3500	5	1	172793805	8458	-1.92	16.26	12	1.16	-2556.00	301.00	15557	20230331	-68.54	3610	20230922	35.60	15557	-68.54	20230331	3610	35.60	20230922	46650	-89.51	20230331	3610	35.60	20230922	0.52	Y	016790	100	172 억		2509050	N	N	103706	N	00	N
173	20231101	130255	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4870	-140	5	-2.79	8267968990	1664118	68.11	5000	5090	4850	6510	3510	5010	4968.24	1.45	0	-2028	5396	5202	5086	4892	4776	5145	4835	173	1500	100	3500	5	1	172793805	8415	-1.91	16.18	12	0.96	-2556.00	301.00	15557	20230331	-68.70	3610	20230922	34.90	15557	-68.70	20230331	3610	34.90	20230922	46650	-89.56	20230331	3610	34.90	20230922	0.52	Y	016790	100	172 억		2509050	N	N	103706	N	00	N
174	20231101	120259	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4930	-80	5	-1.60	5687505095	1137832	46.57	5000	5090	4900	6510	3510	5010	4998.49	1.45	0	-44015	5396	5202	5086	4892	4776	5145	4835	173	1500	100	3500	5	1	172793805	8519	-1.93	16.38	12	0.66	-2556.00	301.00	15557	20230331	-68.31	3610	20230922	36.57	15557	-68.31	20230331	3610	36.57	20230922	46650	-89.43	20230331	3610	36.57	20230922	0.52	Y	016790	100	172 억		2509050	N	N	103706	N	00	N
175	20231101	110300	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5000	-10	5	-0.20	4527229670	904436	37.02	5000	5090	4900	6510	3510	5010	5005.56	1.45	0	-20534	5396	5202	5086	4892	4776	5145	4835	173	1500	100	3500	10	1	172793805	8640	-1.96	16.61	12	0.52	-2556.00	301.00	15557	20230331	-67.86	3610	20230922	38.50	15557	-67.86	20230331	3610	38.50	20230922	46650	-89.28	20230331	3610	38.50	20230922	0.52	Y	016790	100	172 억		2509050	N	N	103706	N	00	N
176	20231101	100258	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5040	30	2	0.60	3447600935	689900	28.24	5000	5090	4900	6510	3510	5010	4997.15	1.45	0	4982	5396	5202	5086	4892	4776	5145	4835	173	1500	100	3500	10	1	172793805	8709	-1.97	16.74	12	0.40	-2556.00	301.00	15557	20230331	-67.60	3610	20230922	39.61	15557	-67.60	20230331	3610	39.61	20230922	46650	-89.20	20230331	3610	39.61	20230922	0.52	Y	016790	100	172 억		2509050	N	N	103706	N	00	N
177	20231101	090259	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4935	-75	5	-1.50	811378445	162351	6.64	5000	5060	4900	6510	3510	5010	4997.26	1.45	0	-7801	5396	5202	5086	4892	4776	5145	4835	173	1500	100	3500	5	1	172793805	8527	-1.93	16.40	12	0.09	-2556.00	301.00	15557	20230331	-68.28	3610	20230922	36.70	15557	-68.28	20230331	3610	36.70	20230922	46650	-89.42	20230331	3610	36.70	20230922	0.52	Y	016790	100	172 억		2509050	N	N	103706	N	00	N