KissMeData/016790/price/prices-20231201.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	20231229	160337	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5150	240	2	4.89	19673583020	3916316	199.89	4860	5300	4720	6380	3440	4910	5022.05	1.55	-4085	29910	5130	5020	4950	4840	4770	4985	4805	180	1470	100	3430	10	1	180054164	9273	-2.01	17.11	12	2.18	-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	0.21	N	016790	100	180 억		2783873	N	N	20960	N	00	N
3	20231229	150334	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5150	240	2	4.89	19673583020	3916316	199.89	4860	5300	4720	6380	3440	4910	5022.05	1.55	-4085	29910	5130	5020	4950	4840	4770	4985	4805	180	1470	100	3430	10	1	180054164	9273	-2.01	17.11	12	2.18	-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	0.21	N	016790	100	180 억		2783873	N	N	20960	N	00	N
4	20231229	140334	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5150	240	2	4.89	19673583020	3916316	199.89	4860	5300	4720	6380	3440	4910	5022.05	1.55	-4085	29910	5130	5020	4950	4840	4770	4985	4805	180	1470	100	3430	10	1	180054164	9273	-2.01	17.11	12	2.18	-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	0.21	N	016790	100	180 억		2783873	N	N	20960	N	00	N
5	20231229	130333	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5150	240	2	4.89	19673583020	3916316	199.89	4860	5300	4720	6380	3440	4910	5022.05	1.55	-4085	29910	5130	5020	4950	4840	4770	4985	4805	180	1470	100	3430	10	1	180054164	9273	-2.01	17.11	12	2.18	-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	0.21	N	016790	100	180 억		2783873	N	N	20960	N	00	N
6	20231229	120334	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5150	240	2	4.89	19673583020	3916316	199.89	4860	5300	4720	6380	3440	4910	5022.05	1.55	-4085	29910	5130	5020	4950	4840	4770	4985	4805	180	1470	100	3430	10	1	180054164	9273	-2.01	17.11	12	2.18	-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	0.21	N	016790	100	180 억		2783873	N	N	20960	N	00	N
7	20231229	110323	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5150	240	2	4.89	19673583020	3916316	199.89	4860	5300	4720	6380	3440	4910	5022.05	1.55	-4085	29910	5130	5020	4950	4840	4770	4985	4805	180	1470	100	3430	10	1	180054164	9273	-2.01	17.11	12	2.18	-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	0.21	N	016790	100	180 억		2783873	N	N	20960	N	00	N
8	20231229	100325	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5150	240	2	4.89	19673583020	3916316	199.89	4860	5300	4720	6380	3440	4910	5022.05	1.55	-4085	29910	5130	5020	4950	4840	4770	4985	4805	180	1470	100	3430	10	1	180054164	9273	-2.01	17.11	12	2.18	-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	0.21	N	016790	100	180 억		2783873	N	N	20960	N	00	N
9	20231229	090325	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5150	240	2	4.89	19673583020	3916316	199.89	4860	5300	4720	6380	3440	4910	5022.05	1.55	-4085	29910	5130	5020	4950	4840	4770	4985	4805	180	1470	100	3430	10	1	180054164	9273	-2.01	17.11	12	2.18	-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	0.21	N	016790	100	180 억		2783873	N	N	20960	N	00	N
10	20231228	160323	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5150	240	2	4.89	19451033600	3872971	197.68	4860	5300	4720	6380	3440	4910	5022.05	1.55	0	29910	5130	5020	4950	4840	4770	4985	4805	180	1470	100	3430	10	1	180054164	9273	-2.01	17.11	12	2.15	-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	0.21	N	016790	100	180 억		2787958	N	N	20960	N	00	N
11	20231228	150326	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5110	200	2	4.07	18124068970	3614850	184.50	4860	5300	4720	6380	3440	4910	5013.79	1.55	0	-20659	5130	5020	4950	4840	4770	4985	4805	180	1470	100	3430	10	1	180054164	9201	-2.00	16.98	12	2.01	-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	0.21	N	016790	100	180 억		2787958	N	N	8289	N	00	N
12	20231228	140322	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5080	170	2	3.46	16901790790	3375924	172.31	4860	5300	4720	6380	3440	4910	5006.58	1.55	0	-52487	5130	5020	4950	4840	4770	4985	4805	180	1470	100	3430	10	1	180054164	9147	-1.99	16.88	12	1.87	-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	0.21	N	016790	100	180 억		2787958	N	N	8289	N	00	N
13	20231228	130323	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5070	160	2	3.26	15095395050	3022635	154.28	4860	5300	4720	6380	3440	4910	4994.13	1.55	0	-75584	5130	5020	4950	4840	4770	4985	4805	180	1470	100	3430	10	1	180054164	9129	-1.98	16.84	12	1.68	-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	0.21	N	016790	100	180 억		2787958	N	N	8289	N	00	N
14	20231228	120323	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5010	100	2	2.04	14094046670	2824059	144.14	4860	5300	4720	6380	3440	4910	4990.72	1.55	0	-82276	5130	5020	4950	4840	4770	4985	4805	180	1470	100	3430	10	1	180054164	9021	-1.96	16.64	12	1.57	-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	0.21	N	016790	100	180 억		2787958	N	N	8289	N	00	N
15	20231228	110323	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5050	140	2	2.85	12731870385	2552906	130.30	4860	5300	4720	6380	3440	4910	4987.22	1.55	0	-92616	5130	5020	4950	4840	4770	4985	4805	180	1470	100	3430	10	1	180054164	9093	-1.98	16.78	12	1.42	-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	0.21	N	016790	100	180 억		2787958	N	N	8289	N	00	N
16	20231228	100321	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4935	25	2	0.51	5524983840	1142962	58.34	4860	4965	4720	6380	3440	4910	4833.89	1.55	0	5743	5130	5020	4950	4840	4770	4985	4805	180	1470	100	3430	5	1	180054164	8886	-1.93	16.40	12	0.63	-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	0.21	N	016790	100	180 억		2787958	N	N	8289	N	00	N
17	20231228	090321	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4805	-105	5	-2.14	1091770875	225436	11.51	4860	4900	4805	6380	3440	4910	4842.82	1.55	0	-13448	5130	5020	4950	4840	4770	4985	4805	180	1470	100	3430	5	1	180054164	8652	-1.88	15.96	12	0.13	-2556.00	301.00	15557	20230331	-69.11	3610	20230922	33.10	15557	-69.11	20230331	3610	33.10	20230922	46650	-89.70	20230331	3610	33.10	20230922	0.21	N	016790	100	180 억		2787958	N	N	8289	N	00	N
18	20231227	160321	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4910	-70	5	-1.41	9577892465	1927787	117.88	4995	5060	4880	6470	3490	4980	4968.46	1.57	1111	-63077	5180	5080	5030	4930	4880	5055	4905	180	1490	100	3480	5	1	180054164	8841	-1.92	16.31	12	1.07	-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	0.21	N	016790	100	180 억		2833178	N	N	8289	N	00	N
19	20231227	150324	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4910	-70	5	-1.41	8330701570	1673133	102.31	4995	5060	4900	6470	3490	4980	4979.10	1.57	1111	-64002	5180	5080	5030	4930	4880	5055	4905	180	1490	100	3480	5	1	180054164	8841	-1.92	16.31	12	0.93	-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	0.21	N	016790	100	180 억		2833178	N	N	3261	N	00	N
20	20231227	140323	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4970	-10	5	-0.20	5837607755	1167777	71.41	4995	5060	4955	6470	3490	4980	4998.91	1.57	1111	-27426	5180	5080	5030	4930	4880	5055	4905	180	1490	100	3480	5	1	180054164	8949	-1.94	16.51	12	0.65	-2556.00	301.00	15557	20230331	-68.05	3610	20230922	37.67	15557	-68.05	20230331	3610	37.67	20230922	46650	-89.35	20230331	3610	37.67	20230922	0.21	N	016790	100	180 억		2833178	N	N	3261	N	00	N
21	20231227	130321	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4990	10	2	0.20	5066766815	1013023	61.94	4995	5060	4955	6470	3490	4980	5001.64	1.57	1111	-20594	5180	5080	5030	4930	4880	5055	4905	180	1490	100	3480	5	1	180054164	8985	-1.95	16.58	12	0.56	-2556.00	301.00	15557	20230331	-67.92	3610	20230922	38.23	15557	-67.92	20230331	3610	38.23	20230922	46650	-89.30	20230331	3610	38.23	20230922	0.21	N	016790	100	180 억		2833178	N	N	3261	N	00	N
22	20231227	120320	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5010	30	2	0.60	4128747755	825356	50.47	4995	5060	4955	6470	3490	4980	5002.39	1.57	1111	-49061	5180	5080	5030	4930	4880	5055	4905	180	1490	100	3480	10	1	180054164	9021	-1.96	16.64	12	0.46	-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	0.21	N	016790	100	180 억		2833178	N	N	3261	N	00	N
23	20231227	110323	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4985	5	2	0.10	3661186730	731683	44.74	4995	5060	4955	6470	3490	4980	5003.80	1.57	1111	-62174	5180	5080	5030	4930	4880	5055	4905	180	1490	100	3480	5	1	180054164	8976	-1.95	16.56	12	0.41	-2556.00	301.00	15557	20230331	-67.96	3610	20230922	38.09	15557	-67.96	20230331	3610	38.09	20230922	46650	-89.31	20230331	3610	38.09	20230922	0.21	N	016790	100	180 억		2833178	N	N	3261	N	00	N
24	20231227	100322	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5030	50	2	1.00	1971480150	393102	24.04	4995	5060	4990	6470	3490	4980	5015.22	1.57	1111	37760	5180	5080	5030	4930	4880	5055	4905	180	1490	100	3480	10	1	180054164	9057	-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	0.21	N	016790	100	180 억		2833178	N	N	3261	N	00	N
25	20231227	090323	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5020	40	2	0.80	127904660	25528	1.56	4995	5030	4990	6470	3490	4980	5010.76	1.57	1111	-4638	5180	5080	5030	4930	4880	5055	4905	180	1490	100	3480	10	1	180054164	9039	-1.96	16.68	12	0.01	-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	0.21	N	016790	100	180 억		2833178	N	N	3261	N	00	N
26	20231226	160323	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4980	-80	5	-1.58	7979892925	1592790	82.97	5070	5130	4980	6570	3550	5060	5010.24	1.62	0	-25105	5233	5146	5073	4986	4913	5190	5030	180	1510	100	3540	5	1	180054164	8967	-1.95	16.54	12	0.88	-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	0.22	N	016790	100	180 억		2922644	N	N	3261	N	00	N
27	20231226	150321	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5000	-60	5	-1.19	7063054285	1408984	73.40	5070	5130	4990	6570	3550	5060	5012.86	1.62	0	-22256	5233	5146	5073	4986	4913	5190	5030	180	1510	100	3540	10	1	180054164	9003	-1.96	16.61	12	0.78	-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	0.22	N	016790	100	180 억		2922644	N	N	13843	N	00	N
28	20231226	140323	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5000	-60	5	-1.19	6026405635	1201555	62.59	5070	5130	4990	6570	3550	5060	5015.49	1.62	0	-65300	5233	5146	5073	4986	4913	5190	5030	180	1510	100	3540	10	1	180054164	9003	-1.96	16.61	12	0.67	-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	0.22	N	016790	100	180 억		2922644	N	N	13843	N	00	N
29	20231226	130323	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5010	-50	5	-0.99	5299742885	1056293	55.02	5070	5130	4990	6570	3550	5060	5017.29	1.62	0	-91730	5233	5146	5073	4986	4913	5190	5030	180	1510	100	3540	10	1	180054164	9021	-1.96	16.64	12	0.59	-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	0.22	N	016790	100	180 억		2922644	N	N	13843	N	00	N
30	20231226	120322	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5020	-40	5	-0.79	4492376925	895086	46.63	5070	5130	4990	6570	3550	5060	5018.92	1.62	0	-81329	5233	5146	5073	4986	4913	5190	5030	180	1510	100	3540	10	1	180054164	9039	-1.96	16.68	12	0.50	-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	0.22	N	016790	100	180 억		2922644	N	N	13843	N	00	N
31	20231226	110325	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5040	-20	5	-0.40	4089761975	814853	42.45	5070	5130	4990	6570	3550	5060	5019.00	1.62	0	-80797	5233	5146	5073	4986	4913	5190	5030	180	1510	100	3540	10	1	180054164	9075	-1.97	16.74	12	0.45	-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	0.22	N	016790	100	180 억		2922644	N	N	13843	N	00	N
32	20231226	100322	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5010	-50	5	-0.99	3378875165	673083	35.06	5070	5130	4990	6570	3550	5060	5019.98	1.62	0	-80391	5233	5146	5073	4986	4913	5190	5030	180	1510	100	3540	10	1	180054164	9021	-1.96	16.64	12	0.37	-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	0.22	N	016790	100	180 억		2922644	N	N	13843	N	00	N
33	20231226	090323	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5050	-10	5	-0.20	446801970	88234	4.60	5070	5130	5030	6570	3550	5060	5063.84	1.62	0	-19254	5233	5146	5073	4986	4913	5190	5030	180	1510	100	3540	10	1	180054164	9093	-1.98	16.78	12	0.05	-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	0.22	N	016790	100	180 억		2922644	N	N	13843	N	00	N
34	20231222	160319	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5060	-40	5	-0.78	9314818980	1832897	36.96	5010	5160	5000	6630	3570	5100	5082.08	1.56	1111	96812	5583	5341	5168	4926	4753	5255	4840	180	1530	100	3570	10	1	180054164	9111	-1.98	16.81	12	1.02	-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	0.23	N	016790	100	180 억		2811128	N	N	13843	N	00	N
35	20231222	150319	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5070	-30	5	-0.59	8632691690	1698231	34.25	5010	5160	5000	6630	3570	5100	5083.33	1.56	1111	93494	5583	5341	5168	4926	4753	5255	4840	180	1530	100	3570	10	1	180054164	9129	-1.98	16.84	12	0.94	-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	0.23	N	016790	100	180 억		2811128	N	N	5894	N	00	N
36	20231222	140318	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5110	10	2	0.20	7551169540	1486132	29.97	5010	5160	5000	6630	3570	5100	5081.07	1.56	1111	104189	5583	5341	5168	4926	4753	5255	4840	180	1530	100	3570	10	1	180054164	9201	-2.00	16.98	12	0.83	-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	0.23	N	016790	100	180 억		2811128	N	N	5894	N	00	N
37	20231222	130316	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5120	20	2	0.39	6817231100	1342113	27.06	5010	5160	5000	6630	3570	5100	5079.45	1.56	1111	122013	5583	5341	5168	4926	4753	5255	4840	180	1530	100	3570	10	1	180054164	9219	-2.00	17.01	12	0.75	-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	0.23	N	016790	100	180 억		2811128	N	N	5894	N	00	N
38	20231222	120317	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5100	0	3	0.00	6146444730	1211254	24.43	5010	5160	5000	6630	3570	5100	5074.41	1.56	1111	127151	5583	5341	5168	4926	4753	5255	4840	180	1530	100	3570	10	1	180054164	9183	-2.00	16.94	12	0.67	-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	0.23	N	016790	100	180 억		2811128	N	N	5894	N	00	N
39	20231222	110318	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5060	-40	5	-0.78	4776111650	942763	19.01	5010	5160	5000	6630	3570	5100	5066.02	1.56	1111	72210	5583	5341	5168	4926	4753	5255	4840	180	1530	100	3570	10	1	180054164	9111	-1.98	16.81	12	0.52	-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	0.23	N	016790	100	180 억		2811128	N	N	5894	N	00	N
40	20231222	100317	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5080	-20	5	-0.39	3552895420	700610	14.13	5010	5160	5000	6630	3570	5100	5071.08	1.56	1111	79669	5583	5341	5168	4926	4753	5255	4840	180	1530	100	3570	10	1	180054164	9147	-1.99	16.88	12	0.39	-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	0.23	N	016790	100	180 억		2811128	N	N	5894	N	00	N
41	20231222	090316	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5040	-60	5	-1.18	646493540	128804	2.60	5010	5070	5000	6630	3570	5100	5018.17	1.56	1111	-30519	5583	5341	5168	4926	4753	5255	4840	180	1530	100	3570	10	1	180054164	9075	-1.97	16.74	12	0.07	-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	0.23	N	016790	100	180 억		2811128	N	N	5894	N	00	N
42	20231221	160317	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5100	-310	5	-5.73	25056995395	4890916	104.10	5330	5410	4995	7030	3790	5410	5122.91	1.70	0	-343801	6030	5720	5510	5200	4990	5615	5095	180	1620	100	3780	10	1	180054164	9183	-2.00	16.94	12	2.72	-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	0.23	N	016790	100	180 억		3063238	N	N	5894	N	00	N
43	20231221	150317	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5090	-320	5	-5.91	24019120295	4687597	99.77	5330	5410	4995	7030	3790	5410	5123.67	1.70	0	-328397	6030	5720	5510	5200	4990	5615	5095	180	1620	100	3780	10	1	180054164	9165	-1.99	16.91	12	2.60	-2556.00	301.00	15557	20230331	-67.28	3610	20230922	41.00	15557	-67.28	20230331	3610	41.00	20230922	46650	-89.09	20230331	3610	41.00	20230922	0.23	N	016790	100	180 억		3063238	N	N	3139	N	00	N
44	20231221	140315	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5110	-300	5	-5.55	22425733695	4373353	93.09	5330	5410	4995	7030	3790	5410	5127.50	1.70	0	-304183	6030	5720	5510	5200	4990	5615	5095	180	1620	100	3780	10	1	180054164	9201	-2.00	16.98	12	2.43	-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	0.23	N	016790	100	180 억		3063238	N	N	3139	N	00	N
45	20231221	130316	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5070	-340	5	-6.28	20082045265	3917507	83.38	5330	5410	4995	7030	3790	5410	5125.88	1.70	0	-223029	6030	5720	5510	5200	4990	5615	5095	180	1620	100	3780	10	1	180054164	9129	-1.98	16.84	12	2.18	-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	0.23	N	016790	100	180 억		3063238	N	N	3139	N	00	N
46	20231221	120316	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5020	-390	5	-7.21	18592146195	3622993	77.11	5330	5410	4995	7030	3790	5410	5131.33	1.70	0	-144771	6030	5720	5510	5200	4990	5615	5095	180	1620	100	3780	10	1	180054164	9039	-1.96	16.68	12	2.01	-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	0.23	N	016790	100	180 억		3063238	N	N	3139	N	00	N
47	20231221	110317	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5060	-350	5	-6.47	15446683805	2997989	63.81	5330	5410	4995	7030	3790	5410	5151.93	1.70	0	-25082	6030	5720	5510	5200	4990	5615	5095	180	1620	100	3780	10	1	180054164	9111	-1.98	16.81	12	1.67	-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	0.23	N	016790	100	180 억		3063238	N	N	3139	N	00	N
48	20231221	100315	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5200	-210	5	-3.88	7590762540	1451323	30.89	5330	5410	5150	7030	3790	5410	5229.63	1.70	0	-61268	6030	5720	5510	5200	4990	5615	5095	180	1620	100	3780	10	1	180054164	9363	-2.03	17.28	12	0.81	-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	0.23	N	016790	100	180 억		3063238	N	N	3139	N	00	N
49	20231221	090317	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5280	-130	5	-2.40	2384887970	453677	9.66	5330	5410	5150	7030	3790	5410	5255.13	1.70	0	56913	6030	5720	5510	5200	4990	5615	5095	180	1620	100	3780	10	1	180054164	9507	-2.07	17.54	12	0.25	-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	0.23	N	016790	100	180 억		3063238	N	N	3139	N	00	N
50	20231220	160317	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5410	-320	5	-5.58	25578145850	4595335	96.86	5770	5820	5300	7440	4020	5730	5566.30	1.82	0	-121843	6076	5902	5676	5502	5276	5990	5590	180	1710	100	4010	10	1	180054164	9741	-2.12	17.97	12	2.55	-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	0.25	N	016790	100	180 억		3285668	N	N	3139	N	00	N
51	20231220	150332	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5380	-350	5	-6.11	24241562240	4347785	91.64	5770	5820	5300	7440	4020	5730	5575.61	1.82	0	-99811	6076	5902	5676	5502	5276	5990	5590	180	1710	100	4010	10	1	180054164	9687	-2.10	17.87	12	2.41	-2556.00	301.00	15557	20230331	-65.42	3610	20230922	49.03	15557	-65.42	20230331	3610	49.03	20230922	46650	-88.47	20230331	3610	49.03	20230922	0.25	N	016790	100	180 억		3285668	N	N	15272	N	00	N
52	20231220	140336	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5380	-350	5	-6.11	18029844370	3194565	67.34	5770	5820	5380	7440	4020	5730	5643.91	1.82	0	-32810	6076	5902	5676	5502	5276	5990	5590	180	1710	100	4010	10	1	180054164	9687	-2.10	17.87	12	1.77	-2556.00	301.00	15557	20230331	-65.42	3610	20230922	49.03	15557	-65.42	20230331	3610	49.03	20230922	46650	-88.47	20230331	3610	49.03	20230922	0.25	N	016790	100	180 억		3285668	N	N	15272	N	00	N
53	20231220	130336	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5630	-100	5	-1.75	11787767760	2060188	43.42	5770	5820	5510	7440	4020	5730	5721.69	1.82	0	-52851	6076	5902	5676	5502	5276	5990	5590	180	1710	100	4010	10	1	180054164	10137	-2.20	18.70	12	1.14	-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	0.25	N	016790	100	180 억		3285668	N	N	15272	N	00	N
54	20231220	120315	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5770	40	2	0.70	7968472090	1383321	29.16	5770	5820	5670	7440	4020	5730	5760.39	1.82	0	81619	6076	5902	5676	5502	5276	5990	5590	180	1710	100	4010	10	1	180054164	10389	-2.26	19.17	12	0.77	-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	0.25	N	016790	100	180 억		3285668	N	N	15272	N	00	N
55	20231220	110318	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5790	60	2	1.05	6508905540	1130333	23.83	5770	5820	5670	7440	4020	5730	5758.40	1.82	0	85988	6076	5902	5676	5502	5276	5990	5590	180	1710	100	4010	10	1	180054164	10425	-2.27	19.24	12	0.63	-2556.00	301.00	15557	20230331	-62.78	3610	20230922	60.39	15557	-62.78	20230331	3610	60.39	20230922	46650	-87.59	20230331	3610	60.39	20230922	0.25	N	016790	100	180 억		3285668	N	N	15272	N	00	N
56	20231220	100316	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5740	10	2	0.17	4056207850	706026	14.88	5770	5810	5670	7440	4020	5730	5745.13	1.82	0	-7578	6076	5902	5676	5502	5276	5990	5590	180	1710	100	4010	10	1	180054164	10335	-2.25	19.07	12	0.39	-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	0.25	N	016790	100	180 억		3285668	N	N	15272	N	00	N
57	20231220	090315	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5680	-50	5	-0.87	1019430730	177614	3.74	5770	5810	5670	7440	4020	5730	5739.59	1.82	0	-46852	6076	5902	5676	5502	5276	5990	5590	180	1710	100	4010	10	1	180054164	10227	-2.22	18.87	12	0.10	-2556.00	301.00	15557	20230331	-63.49	3610	20230922	57.34	15557	-63.49	20230331	3610	57.34	20230922	46650	-87.82	20230331	3610	57.34	20230922	0.25	N	016790	100	180 억		3285668	N	N	15272	N	00	N
58	20231219	160316	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5730	170	2	3.06	26568661740	4661581	176.17	5460	5850	5450	7220	3900	5560	5699.67	1.80	0	245800	5773	5666	5533	5426	5293	5720	5480	173	1660	100	3890	10	1	172793805	9901	-2.24	19.04	12	2.70	-2556.00	301.00	15557	20230331	-63.17	3610	20230922	58.73	15557	-63.17	20230331	3610	58.73	20230922	46650	-87.72	20230331	3610	58.73	20230922	0.25	N	016790	100	172 억		3116804	N	N	15272	N	00	N
59	20231219	150317	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5730	170	2	3.06	24906654040	4371387	165.21	5460	5850	5450	7220	3900	5560	5697.90	1.80	0	294682	5773	5666	5533	5426	5293	5720	5480	173	1660	100	3890	10	1	172793805	9901	-2.24	19.04	12	2.53	-2556.00	301.00	15557	20230331	-63.17	3610	20230922	58.73	15557	-63.17	20230331	3610	58.73	20230922	46650	-87.72	20230331	3610	58.73	20230922	0.25	N	016790	100	172 억		3116804	N	N	5171	N	00	N
60	20231219	140317	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5740	180	2	3.24	22850488140	4012226	151.63	5460	5850	5450	7220	3900	5560	5695.48	1.80	0	256011	5773	5666	5533	5426	5293	5720	5480	173	1660	100	3890	10	1	172793805	9918	-2.25	19.07	12	2.32	-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	0.25	N	016790	100	172 억		3116804	N	N	5171	N	00	N
61	20231219	130316	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5740	180	2	3.24	21552099150	3786135	143.09	5460	5850	5450	7220	3900	5560	5692.65	1.80	0	257177	5773	5666	5533	5426	5293	5720	5480	173	1660	100	3890	10	1	172793805	9918	-2.25	19.07	12	2.19	-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	0.25	N	016790	100	172 억		3116804	N	N	5171	N	00	N
62	20231219	120317	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5750	190	2	3.42	19523502670	3430770	129.66	5460	5850	5450	7220	3900	5560	5691.00	1.80	0	218710	5773	5666	5533	5426	5293	5720	5480	173	1660	100	3890	10	1	172793805	9936	-2.25	19.10	12	1.99	-2556.00	301.00	15557	20230331	-63.04	3610	20230922	59.28	15557	-63.04	20230331	3610	59.28	20230922	46650	-87.67	20230331	3610	59.28	20230922	0.25	N	016790	100	172 억		3116804	N	N	5171	N	00	N
63	20231219	110317	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5690	130	2	2.34	16254676200	2862426	108.18	5460	5850	5450	7220	3900	5560	5678.96	1.80	0	137035	5773	5666	5533	5426	5293	5720	5480	173	1660	100	3890	10	1	172793805	9832	-2.23	18.90	12	1.66	-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	0.25	N	016790	100	172 억		3116804	N	N	5171	N	00	N
64	20231219	100315	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5740	180	2	3.24	11244581160	1973415	74.58	5460	5850	5450	7220	3900	5560	5698.58	1.80	0	184263	5773	5666	5533	5426	5293	5720	5480	173	1660	100	3890	10	1	172793805	9918	-2.25	19.07	12	1.14	-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	0.25	N	016790	100	172 억		3116804	N	N	5171	N	00	N
65	20231219	090316	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5500	-60	5	-1.08	614360800	111779	4.22	5460	5570	5450	7220	3900	5560	5491.46	1.80	0	13662	5773	5666	5533	5426	5293	5720	5480	173	1660	100	3890	10	1	172793805	9504	-2.15	18.27	12	0.06	-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	0.25	N	016790	100	172 억		3116804	N	N	5171	N	00	N
66	20231218	160317	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5560	10	2	0.18	14422656190	2597193	26.24	5510	5640	5400	7210	3890	5550	5553.16	1.57	-41744	197038	6816	6182	5746	5112	4676	5965	4895	173	1660	100	3880	10	1	172793805	9607	-2.18	18.47	12	1.50	-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	0.28	N	016790	100	172 억		2712479	N	N	5171	N	00	N
67	20231218	150315	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5550	0	3	0.00	12975853000	2336443	23.61	5510	5640	5400	7210	3890	5550	5553.68	1.57	-41744	160900	6816	6182	5746	5112	4676	5965	4895	173	1660	100	3880	10	1	172793805	9590	-2.17	18.44	12	1.35	-2556.00	301.00	15557	20230331	-64.32	3610	20230922	53.74	15557	-64.32	20230331	3610	53.74	20230922	46650	-88.10	20230331	3610	53.74	20230922	0.28	N	016790	100	172 억		2712479	N	N	4	N	00	N
68	20231218	140315	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5560	10	2	0.18	11531809530	2076979	20.99	5510	5640	5400	7210	3890	5550	5552.21	1.57	-41744	149498	6816	6182	5746	5112	4676	5965	4895	173	1660	100	3880	10	1	172793805	9607	-2.18	18.47	12	1.20	-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	0.28	N	016790	100	172 억		2712479	N	N	4	N	00	N
69	20231218	130315	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5580	30	2	0.54	10506212490	1892749	19.13	5510	5640	5400	7210	3890	5550	5550.77	1.57	-41744	149047	6816	6182	5746	5112	4676	5965	4895	173	1660	100	3880	10	1	172793805	9642	-2.18	18.54	12	1.10	-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	0.28	N	016790	100	172 억		2712479	N	N	4	N	00	N
70	20231218	120313	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5600	50	2	0.90	8721721310	1573888	15.90	5510	5640	5400	7210	3890	5550	5541.49	1.57	-41744	177939	6816	6182	5746	5112	4676	5965	4895	173	1660	100	3880	10	1	172793805	9676	-2.19	18.60	12	0.91	-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	0.28	N	016790	100	172 억		2712479	N	N	4	N	00	N
71	20231218	110314	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5580	30	2	0.54	7773540130	1403691	14.18	5510	5640	5400	7210	3890	5550	5537.90	1.57	-41744	138651	6816	6182	5746	5112	4676	5965	4895	173	1660	100	3880	10	1	172793805	9642	-2.18	18.54	12	0.81	-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	0.28	N	016790	100	172 억		2712479	N	N	4	N	00	N
72	20231218	100314	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5560	10	2	0.18	6026042320	1089736	11.01	5510	5640	5400	7210	3890	5550	5529.75	1.57	-41744	95783	6816	6182	5746	5112	4676	5965	4895	173	1660	100	3880	10	1	172793805	9607	-2.18	18.47	12	0.63	-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	0.28	N	016790	100	172 억		2712479	N	N	4	N	00	N
73	20231218	090311	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5430	-120	5	-2.16	1182061030	215302	2.18	5510	5550	5400	7210	3890	5550	5489.25	1.57	-41744	-31645	6816	6182	5746	5112	4676	5965	4895	173	1660	100	3880	10	1	172793805	9383	-2.12	18.04	12	0.12	-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	0.28	N	016790	100	172 억		2712479	N	N	4	N	00	N
74	20231215	160313	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5550	-780	5	-12.32	44344314310	7757721	58.78	6360	6380	5310	8220	4440	6330	5716.06	1.60	0	-693999	6916	6622	6336	6042	5756	6770	6190	173	1890	100	4430	10	1	172793805	9590	-2.17	18.44	12	4.49	-2556.00	301.00	15557	20230331	-64.32	3610	20230922	53.74	15557	-64.32	20230331	3610	53.74	20230922	46650	-88.10	20230331	3610	53.74	20230922	0.29	N	016790	100	172 억		2760837	N	N	4	N	00	N
75	20231215	150314	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5500	-830	5	-13.11	41979889980	7329542	55.54	6360	6380	5310	8220	4440	6330	5727.28	1.60	0	-634563	6916	6622	6336	6042	5756	6770	6190	173	1890	100	4430	10	1	172793805	9504	-2.15	18.27	12	4.24	-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	0.29	N	016790	100	172 억		2760837	N	N	4038	N	00	N
76	20231215	140314	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5530	-800	5	-12.64	39379272160	6858703	51.97	6360	6380	5310	8220	4440	6330	5741.28	1.60	0	-581980	6916	6622	6336	6042	5756	6770	6190	173	1890	100	4430	10	1	172793805	9555	-2.16	18.37	12	3.97	-2556.00	301.00	15557	20230331	-64.45	3610	20230922	53.19	15557	-64.45	20230331	3610	53.19	20230922	46650	-88.15	20230331	3610	53.19	20230922	0.29	N	016790	100	172 억		2760837	N	N	4038	N	00	N
77	20231215	130312	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5500	-830	5	-13.11	36005945420	6250632	47.36	6360	6380	5310	8220	4440	6330	5760.13	1.60	0	-441919	6916	6622	6336	6042	5756	6770	6190	173	1890	100	4430	10	1	172793805	9504	-2.15	18.27	12	3.62	-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	0.29	N	016790	100	172 억		2760837	N	N	4038	N	00	N
78	20231215	120312	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5600	-730	5	-11.53	26402823400	4501251	34.11	6360	6380	5580	8220	4440	6330	5865.39	1.60	0	-393971	6916	6622	6336	6042	5756	6770	6190	173	1890	100	4430	10	1	172793805	9676	-2.19	18.60	12	2.60	-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	0.29	N	016790	100	172 억		2760837	N	N	4038	N	00	N
79	20231215	110313	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5730	-600	5	-9.48	21660524040	3665061	27.77	6360	6380	5620	8220	4440	6330	5909.70	1.60	0	-394554	6916	6622	6336	6042	5756	6770	6190	173	1890	100	4430	10	1	172793805	9901	-2.24	19.04	12	2.12	-2556.00	301.00	15557	20230331	-63.17	3610	20230922	58.73	15557	-63.17	20230331	3610	58.73	20230922	46650	-87.72	20230331	3610	58.73	20230922	0.29	N	016790	100	172 억		2760837	N	N	4038	N	00	N
80	20231215	100314	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5950	-380	5	-6.00	13890442460	2325629	17.62	6360	6380	5770	8220	4440	6330	5972.37	1.60	0	-269703	6916	6622	6336	6042	5756	6770	6190	173	1890	100	4430	10	1	172793805	10281	-2.33	19.77	12	1.35	-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	0.29	N	016790	100	172 억		2760837	N	N	4038	N	00	N
81	20231215	090312	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5770	-560	5	-8.85	1781858140	285586	2.16	6360	6380	5770	8220	4440	6330	6238.47	1.60	0	-56122	6916	6622	6336	6042	5756	6770	6190	173	1890	100	4430	10	1	172793805	9970	-2.26	19.17	12	0.17	-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	0.29	N	016790	100	172 억		2760837	Y	N	4038	N	00	N
82	20231214	160313	57	100.00	KSQ150		음식.담배	N	N	N	N		N	6330	40	2	0.64	70662031300	11126720	82.18	6100	6630	6050	8170	4410	6290	6350.81	1.39	0	191664	7003	6646	5963	5606	4923	6825	5785	173	1880	100	4400	10	1	172793805	10938	-2.48	21.03	12	6.44	-2556.00	301.00	15557	20230331	-59.31	3610	20230922	75.35	15557	-59.31	20230331	3610	75.35	20230922	46650	-86.43	20230331	3610	75.35	20230922	0.30	N	016790	100	172 억		2394213	N	N	4038	N	00	N
83	20231214	150322	57	100.00	KSQ150		음식.담배	N	N	N	N		N	6380	90	2	1.43	67560695240	10636478	78.56	6100	6630	6050	8170	4410	6290	6351.92	1.39	0	183719	7003	6646	5963	5606	4923	6825	5785	173	1880	100	4400	10	1	172793805	11024	-2.50	21.20	12	6.16	-2556.00	301.00	15557	20230331	-58.99	3610	20230922	76.73	15557	-58.99	20230331	3610	76.73	20230922	46650	-86.32	20230331	3610	76.73	20230922	0.30	N	016790	100	172 억		2394213	N	N	276	N	00	N
84	20231214	140322	57	100.00	KSQ150		음식.담배	N	N	N	N		N	6400	110	2	1.75	62698641340	9875029	72.93	6100	6630	6050	8170	4410	6290	6349.34	1.39	0	108683	7003	6646	5963	5606	4923	6825	5785	173	1880	100	4400	10	1	172793805	11059	-2.50	21.26	12	5.71	-2556.00	301.00	15557	20230331	-58.86	3610	20230922	77.29	15557	-58.86	20230331	3610	77.29	20230922	46650	-86.28	20230331	3610	77.29	20230922	0.30	N	016790	100	172 억		2394213	N	N	276	N	00	N
85	20231214	130317	57	100.00	KSQ150		음식.담배	N	N	N	N		N	6280	-10	5	-0.16	59203658460	9323592	68.86	6100	6630	6050	8170	4410	6290	6350.02	1.39	0	-19918	7003	6646	5963	5606	4923	6825	5785	173	1880	100	4400	10	1	172793805	10851	-2.46	20.86	12	5.40	-2556.00	301.00	15557	20230331	-59.63	3610	20230922	73.96	15557	-59.63	20230331	3610	73.96	20230922	46650	-86.54	20230331	3610	73.96	20230922	0.30	N	016790	100	172 억		2394213	N	N	276	N	00	N
86	20231214	120324	57	100.00	KSQ150		음식.담배	N	N	N	N		N	6320	30	2	0.48	56459702500	8885543	65.63	6100	6630	6050	8170	4410	6290	6354.27	1.39	0	18351	7003	6646	5963	5606	4923	6825	5785	173	1880	100	4400	10	1	172793805	10921	-2.47	21.00	12	5.14	-2556.00	301.00	15557	20230331	-59.38	3610	20230922	75.07	15557	-59.38	20230331	3610	75.07	20230922	46650	-86.45	20230331	3610	75.07	20230922	0.30	N	016790	100	172 억		2394213	N	N	276	N	00	N
87	20231214	110316	57	100.00	KSQ150		음식.담배	N	N	N	N		N	6430	140	2	2.23	48403658030	7607035	56.18	6100	6630	6050	8170	4410	6290	6363.23	1.39	0	28273	7003	6646	5963	5606	4923	6825	5785	173	1880	100	4400	10	1	172793805	11111	-2.52	21.36	12	4.40	-2556.00	301.00	15557	20230331	-58.67	3610	20230922	78.12	15557	-58.67	20230331	3610	78.12	20230922	46650	-86.22	20230331	3610	78.12	20230922	0.30	N	016790	100	172 억		2394213	N	N	276	N	00	N
88	20231214	100310	57	100.00	KSQ150		음식.담배	N	N	N	N		N	6240	-50	5	-0.79	25107826570	4001107	29.55	6100	6450	6050	8170	4410	6290	6275.14	1.39	0	239053	7003	6646	5963	5606	4923	6825	5785	173	1880	100	4400	10	1	172793805	10782	-2.44	20.73	12	2.32	-2556.00	301.00	15557	20230331	-59.89	3610	20230922	72.85	15557	-59.89	20230331	3610	72.85	20230922	46650	-86.62	20230331	3610	72.85	20230922	0.30	N	016790	100	172 억		2394213	N	N	276	N	00	N
89	20231214	090300	57	100.00	KSQ150		음식.담배	N	N	N	N		N	6390	100	2	1.59	4413839190	711388	5.25	6100	6390	6050	8170	4410	6290	6201.80	1.39	0	252831	7003	6646	5963	5606	4923	6825	5785	173	1880	100	4400	10	1	172793805	11042	-2.50	21.23	12	0.41	-2556.00	301.00	15557	20230331	-58.93	3610	20230922	77.01	15557	-58.93	20230331	3610	77.01	20230922	46650	-86.30	20230331	3610	77.01	20230922	0.30	N	016790	100	172 억		2394213	N	N	276	N	00	N
90	20231213	160311	57	100.00	KSQ150		음식.담배	N	N	N	N		N	6290	950	2	17.79	78730243010	13229778	1036.30	5340	6320	5280	6940	3740	5340	5950.41	1.33	1111	69351	5566	5452	5316	5202	5066	5510	5260	173	1600	100	3730	10	1	172793805	10869	-2.46	20.90	12	7.66	-2556.00	301.00	15557	20230331	-59.57	3610	20230922	74.24	15557	-59.57	20230331	3610	74.24	20230922	46650	-86.52	20230331	3610	74.24	20230922	0.30	N	016790	100	172 억		2291955	N	N	276	N	00	N
91	20231213	150318	57	100.00	KSQ150		음식.담배	N	N	N	N		N	6000	660	2	12.36	65551298190	11102613	869.68	5340	6210	5280	6940	3740	5340	5904.13	1.33	1111	139354	5566	5452	5316	5202	5066	5510	5260	173	1600	100	3730	10	1	172793805	10368	-2.35	19.93	12	6.43	-2556.00	301.00	15557	20230331	-61.43	3610	20230922	66.20	15557	-61.43	20230331	3610	66.20	20230922	46650	-87.14	20230331	3610	66.20	20230922	0.30	N	016790	100	172 억		2291955	N	N	0	N	00	N
92	20231213	140318	57	100.00	KSQ150		음식.담배	N	N	N	N		N	6050	710	2	13.30	54937277300	9320761	730.11	5340	6210	5280	6940	3740	5340	5894.08	1.33	1111	-10216	5566	5452	5316	5202	5066	5510	5260	173	1600	100	3730	10	1	172793805	10454	-2.37	20.10	12	5.39	-2556.00	301.00	15557	20230331	-61.11	3610	20230922	67.59	15557	-61.11	20230331	3610	67.59	20230922	46650	-87.03	20230331	3610	67.59	20230922	0.30	N	016790	100	172 억		2291955	N	N	0	N	00	N
93	20231213	130317	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5950	610	2	11.42	24158954970	4195048	328.60	5340	6100	5280	6940	3740	5340	5758.92	1.33	1111	-37149	5566	5452	5316	5202	5066	5510	5260	173	1600	100	3730	10	1	172793805	10281	-2.33	19.77	12	2.43	-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	0.30	N	016790	100	172 억		2291955	N	N	0	N	00	N
94	20231213	120316	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5440	100	2	1.87	3526244000	655756	51.37	5340	5440	5280	6940	3740	5340	5377.37	1.33	1111	34785	5566	5452	5316	5202	5066	5510	5260	173	1600	100	3730	10	1	172793805	9400	-2.13	18.07	12	0.38	-2556.00	301.00	15557	20230331	-65.03	3610	20230922	50.69	15557	-65.03	20230331	3610	50.69	20230922	46650	-88.34	20230331	3610	50.69	20230922	0.30	N	016790	100	172 억		2291955	N	N	0	N	00	N
95	20231213	110316	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5380	40	2	0.75	2763946880	514836	40.33	5340	5430	5280	6940	3740	5340	5368.60	1.33	1111	-1801	5566	5452	5316	5202	5066	5510	5260	173	1600	100	3730	10	1	172793805	9296	-2.10	17.87	12	0.30	-2556.00	301.00	15557	20230331	-65.42	3610	20230922	49.03	15557	-65.42	20230331	3610	49.03	20230922	46650	-88.47	20230331	3610	49.03	20230922	0.30	N	016790	100	172 억		2291955	N	N	0	N	00	N
96	20231213	100321	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5380	40	2	0.75	1974927340	367767	28.81	5340	5430	5280	6940	3740	5340	5370.05	1.33	1111	1443	5566	5452	5316	5202	5066	5510	5260	173	1600	100	3730	10	1	172793805	9296	-2.10	17.87	12	0.21	-2556.00	301.00	15557	20230331	-65.42	3610	20230922	49.03	15557	-65.42	20230331	3610	49.03	20230922	46650	-88.47	20230331	3610	49.03	20230922	0.30	N	016790	100	172 억		2291955	N	N	0	N	00	N
97	20231213	090314	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5320	-20	5	-0.37	255834550	47785	3.74	5340	5420	5320	6940	3740	5340	5353.87	1.33	1111	-15045	5566	5452	5316	5202	5066	5510	5260	173	1600	100	3730	10	1	172793805	9193	-2.08	17.67	12	0.03	-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	0.30	N	016790	100	172 억		2291955	N	N	0	N	00	N
98	20231212	160303	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5340	10	2	0.19	6635697150	1252834	86.08	5230	5430	5180	6920	3740	5330	5296.53	1.31	-407	22871	5690	5510	5420	5240	5150	5465	5195	173	1590	100	3730	10	1	172793805	9227	-2.09	17.74	12	0.73	-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	0.32	N	016790	100	172 억		2256340	N	N	1392	N	00	N
99	20231212	150309	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5350	20	2	0.38	6327165380	1195106	82.12	5230	5430	5180	6920	3740	5330	5294.23	1.31	-407	27520	5690	5510	5420	5240	5150	5465	5195	173	1590	100	3730	10	1	172793805	9244	-2.09	17.77	12	0.69	-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	0.32	N	016790	100	172 억		2256340	N	N	1392	N	00	N
100	20231212	140257	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5380	50	2	0.94	5184182000	982985	67.54	5230	5390	5180	6920	3740	5330	5273.92	1.31	-407	35585	5690	5510	5420	5240	5150	5465	5195	173	1590	100	3730	10	1	172793805	9296	-2.10	17.87	12	0.57	-2556.00	301.00	15557	20230331	-65.42	3610	20230922	49.03	15557	-65.42	20230331	3610	49.03	20230922	46650	-88.47	20230331	3610	49.03	20230922	0.32	N	016790	100	172 억		2256340	N	N	1392	N	00	N
101	20231212	130255	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5320	-10	5	-0.19	4297621300	817073	56.14	5230	5370	5180	6920	3740	5330	5259.77	1.31	-407	40370	5690	5510	5420	5240	5150	5465	5195	173	1590	100	3730	10	1	172793805	9193	-2.08	17.67	12	0.47	-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	0.32	N	016790	100	172 억		2256340	N	N	1392	N	00	N
102	20231212	120254	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5350	20	2	0.38	3744008820	712939	48.99	5230	5370	5180	6920	3740	5330	5251.51	1.31	-407	28883	5690	5510	5420	5240	5150	5465	5195	173	1590	100	3730	10	1	172793805	9244	-2.09	17.77	12	0.41	-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	0.32	N	016790	100	172 억		2256340	N	N	1392	N	00	N
103	20231212	110257	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5280	-50	5	-0.94	3031336030	579125	39.79	5230	5330	5180	6920	3740	5330	5234.33	1.31	-407	38766	5690	5510	5420	5240	5150	5465	5195	173	1590	100	3730	10	1	172793805	9124	-2.07	17.54	12	0.34	-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	0.32	N	016790	100	172 억		2256340	N	N	1392	N	00	N
104	20231212	100308	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5200	-130	5	-2.44	2129203420	407912	28.03	5230	5290	5180	6920	3740	5330	5219.76	1.31	-407	32257	5690	5510	5420	5240	5150	5465	5195	173	1590	100	3730	10	1	172793805	8985	-2.03	17.28	12	0.24	-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	0.32	N	016790	100	172 억		2256340	N	N	1392	N	00	N
105	20231212	090305	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5230	-100	5	-1.88	376172890	71884	4.94	5230	5270	5200	6920	3740	5330	5233.03	1.31	-407	865	5690	5510	5420	5240	5150	5465	5195	173	1590	100	3730	10	1	172793805	9037	-2.05	17.38	12	0.04	-2556.00	301.00	15557	20230331	-66.38	3610	20230922	44.88	15557	-66.38	20230331	3610	44.88	20230922	46650	-88.79	20230331	3610	44.88	20230922	0.32	N	016790	100	172 억		2256340	N	N	1392	N	00	N
106	20231211	160307	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5330	-140	5	-2.56	7702341040	1418988	53.06	5420	5600	5330	7110	3830	5470	5428.13	1.31	-141740	-163735	5770	5620	5450	5300	5130	5695	5375	173	1640	100	3820	10	1	172793805	9210	-2.09	17.71	12	0.82	-2556.00	301.00	15557	20230331	-65.74	3610	20230922	47.65	15557	-65.74	20230331	3610	47.65	20230922	46650	-88.57	20230331	3610	47.65	20230922	0.33	N	016790	100	172 억		2260162	N	N	1392	N	00	N
107	20231211	150305	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5350	-120	5	-2.19	7131235990	1311945	49.06	5420	5600	5330	7110	3830	5470	5435.52	1.31	-141740	-168722	5770	5620	5450	5300	5130	5695	5375	173	1640	100	3820	10	1	172793805	9244	-2.09	17.77	12	0.76	-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	0.33	N	016790	100	172 억		2260162	N	N	0	N	00	N
108	20231211	140305	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5380	-90	5	-1.65	6210348590	1140063	42.63	5420	5600	5350	7110	3830	5470	5447.30	1.31	-141740	-135784	5770	5620	5450	5300	5130	5695	5375	173	1640	100	3820	10	1	172793805	9296	-2.10	17.87	12	0.66	-2556.00	301.00	15557	20230331	-65.42	3610	20230922	49.03	15557	-65.42	20230331	3610	49.03	20230922	46650	-88.47	20230331	3610	49.03	20230922	0.33	N	016790	100	172 억		2260162	N	N	0	N	00	N
109	20231211	130307	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5390	-80	5	-1.46	5494145030	1007588	37.68	5420	5600	5350	7110	3830	5470	5452.70	1.31	-141740	-123115	5770	5620	5450	5300	5130	5695	5375	173	1640	100	3820	10	1	172793805	9314	-2.11	17.91	12	0.58	-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	0.33	N	016790	100	172 억		2260162	N	N	0	N	00	N
110	20231211	120307	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5370	-100	5	-1.83	4767942280	872479	32.63	5420	5600	5350	7110	3830	5470	5464.80	1.31	-141740	-106677	5770	5620	5450	5300	5130	5695	5375	173	1640	100	3820	10	1	172793805	9279	-2.10	17.84	12	0.50	-2556.00	301.00	15557	20230331	-65.48	3610	20230922	48.75	15557	-65.48	20230331	3610	48.75	20230922	46650	-88.49	20230331	3610	48.75	20230922	0.33	N	016790	100	172 억		2260162	N	N	0	N	00	N
111	20231211	110305	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5490	20	2	0.37	3416532030	623242	23.31	5420	5600	5390	7110	3830	5470	5481.94	1.31	-141740	-55456	5770	5620	5450	5300	5130	5695	5375	173	1640	100	3820	10	1	172793805	9486	-2.15	18.24	12	0.36	-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	0.33	N	016790	100	172 억		2260162	N	N	0	N	00	N
112	20231211	100305	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5480	10	2	0.18	2537359060	462466	17.29	5420	5600	5390	7110	3830	5470	5486.72	1.31	-141740	-38443	5770	5620	5450	5300	5130	5695	5375	173	1640	100	3820	10	1	172793805	9469	-2.14	18.21	12	0.27	-2556.00	301.00	15557	20230331	-64.77	3610	20230922	51.80	15557	-64.77	20230331	3610	51.80	20230922	46650	-88.25	20230331	3610	51.80	20230922	0.33	N	016790	100	172 억		2260162	N	N	0	N	00	N
113	20231211	090307	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5460	-10	5	-0.18	411079780	75806	2.83	5420	5490	5390	7110	3830	5470	5420.27	1.31	-141740	-25643	5770	5620	5450	5300	5130	5695	5375	173	1640	100	3820	10	1	172793805	9435	-2.14	18.14	12	0.04	-2556.00	301.00	15557	20230331	-64.90	3610	20230922	51.25	15557	-64.90	20230331	3610	51.25	20230922	46650	-88.30	20230331	3610	51.25	20230922	0.33	N	016790	100	172 억		2260162	N	N	0	N	00	N
114	20231208	160303	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5470	120	2	2.24	14442755320	2638855	176.62	5300	5600	5280	6950	3750	5350	5473.18	1.35	0	178974	5490	5420	5310	5240	5130	5455	5275	173	1600	100	3740	10	1	172793805	9452	-2.14	18.17	12	1.53	-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	0.33	N	016790	100	172 억		2325070	N	N	16	N	00	N
115	20231208	150305	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5510	160	2	2.99	13551657380	2476589	165.76	5300	5600	5280	6950	3750	5350	5471.96	1.35	0	169663	5490	5420	5310	5240	5130	5455	5275	173	1600	100	3740	10	1	172793805	9521	-2.16	18.31	12	1.43	-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	0.33	N	016790	100	172 억		2325070	N	N	16	N	00	N
116	20231208	140303	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5520	170	2	3.18	12177360140	2226530	149.02	5300	5600	5280	6950	3750	5350	5469.27	1.35	0	120568	5490	5420	5310	5240	5130	5455	5275	173	1600	100	3740	10	1	172793805	9538	-2.16	18.34	12	1.29	-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	0.33	N	016790	100	172 억		2325070	N	N	16	N	00	N
117	20231208	130304	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5520	170	2	3.18	10634060300	1946795	130.30	5300	5600	5280	6950	3750	5350	5462.41	1.35	0	63260	5490	5420	5310	5240	5130	5455	5275	173	1600	100	3740	10	1	172793805	9538	-2.16	18.34	12	1.13	-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	0.33	N	016790	100	172 억		2325070	N	N	16	N	00	N
118	20231208	120259	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5420	70	2	1.31	4858138090	906190	60.65	5300	5450	5280	6950	3750	5350	5361.07	1.35	0	64848	5490	5420	5310	5240	5130	5455	5275	173	1600	100	3740	10	1	172793805	9365	-2.12	18.01	12	0.52	-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	0.33	N	016790	100	172 억		2325070	N	N	16	N	00	N
119	20231208	110258	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5370	20	2	0.37	3397651380	636409	42.60	5300	5400	5280	6950	3750	5350	5338.76	1.35	0	72361	5490	5420	5310	5240	5130	5455	5275	173	1600	100	3740	10	1	172793805	9279	-2.10	17.84	12	0.37	-2556.00	301.00	15557	20230331	-65.48	3610	20230922	48.75	15557	-65.48	20230331	3610	48.75	20230922	46650	-88.49	20230331	3610	48.75	20230922	0.33	N	016790	100	172 억		2325070	N	N	16	N	00	N
120	20231208	100304	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5360	10	2	0.19	2116929300	397439	26.60	5300	5390	5280	6950	3750	5350	5326.35	1.35	0	79835	5490	5420	5310	5240	5130	5455	5275	173	1600	100	3740	10	1	172793805	9262	-2.10	17.81	12	0.23	-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	0.33	N	016790	100	172 억		2325070	N	N	16	N	00	N
121	20231208	090301	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5330	-20	5	-0.37	444877030	83462	5.59	5300	5390	5290	6950	3750	5350	5330.01	1.35	0	41441	5490	5420	5310	5240	5130	5455	5275	173	1600	100	3740	10	1	172793805	9210	-2.09	17.71	12	0.05	-2556.00	301.00	15557	20230331	-65.74	3610	20230922	47.65	15557	-65.74	20230331	3610	47.65	20230922	46650	-88.57	20230331	3610	47.65	20230922	0.33	N	016790	100	172 억		2325070	N	N	16	N	00	N
122	20231207	160301	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5350	40	2	0.75	7794238380	1473934	64.24	5210	5380	5200	6900	3720	5310	5287.88	1.33	0	-1786	5623	5466	5283	5126	4943	5545	5205	173	1590	100	3710	10	1	172793805	9244	-2.09	17.77	12	0.85	-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	0.33	N	016790	100	172 억		2297849	N	N	16	N	00	N
123	20231207	150302	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5320	10	2	0.19	6884134370	1303637	56.82	5210	5380	5200	6900	3720	5310	5280.68	1.33	0	-21988	5623	5466	5283	5126	4943	5545	5205	173	1590	100	3710	10	1	172793805	9193	-2.08	17.67	12	0.75	-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	0.33	N	016790	100	172 억		2297849	N	N	280	N	00	N
124	20231207	140301	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5300	-10	5	-0.19	5967250190	1130453	49.27	5210	5380	5200	6900	3720	5310	5278.60	1.33	0	-23236	5623	5466	5283	5126	4943	5545	5205	173	1590	100	3710	10	1	172793805	9158	-2.07	17.61	12	0.65	-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	0.33	N	016790	100	172 억		2297849	N	N	280	N	00	N
125	20231207	130301	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5260	-50	5	-0.94	4527950940	860046	37.49	5210	5380	5200	6900	3720	5310	5264.70	1.33	0	-38926	5623	5466	5283	5126	4943	5545	5205	173	1590	100	3710	10	1	172793805	9089	-2.06	17.48	12	0.50	-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	0.33	N	016790	100	172 억		2297849	N	N	280	N	00	N
126	20231207	120301	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5270	-40	5	-0.75	4096136030	777706	33.90	5210	5380	5200	6900	3720	5310	5266.87	1.33	0	-27737	5623	5466	5283	5126	4943	5545	5205	173	1590	100	3710	10	1	172793805	9106	-2.06	17.51	12	0.45	-2556.00	301.00	15557	20230331	-66.12	3610	20230922	45.98	15557	-66.12	20230331	3610	45.98	20230922	46650	-88.70	20230331	3610	45.98	20230922	0.33	N	016790	100	172 억		2297849	N	N	280	N	00	N
127	20231207	110258	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5210	-100	5	-1.88	3412205840	647145	28.21	5210	5380	5200	6900	3720	5310	5272.62	1.33	0	-17698	5623	5466	5283	5126	4943	5545	5205	173	1590	100	3710	10	1	172793805	9003	-2.04	17.31	12	0.37	-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	0.33	N	016790	100	172 억		2297849	N	N	280	N	00	N
128	20231207	100300	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5260	-50	5	-0.94	2566478070	485411	21.16	5210	5380	5200	6900	3720	5310	5287.16	1.33	0	-1031	5623	5466	5283	5126	4943	5545	5205	173	1590	100	3710	10	1	172793805	9089	-2.06	17.48	12	0.28	-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	0.33	N	016790	100	172 억		2297849	N	N	280	N	00	N
129	20231207	090301	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5270	-40	5	-0.75	378610450	72366	3.15	5210	5280	5210	6900	3720	5310	5230.30	1.33	0	15734	5623	5466	5283	5126	4943	5545	5205	173	1590	100	3710	10	1	172793805	9106	-2.06	17.51	12	0.04	-2556.00	301.00	15557	20230331	-66.12	3610	20230922	45.98	15557	-66.12	20230331	3610	45.98	20230922	46650	-88.70	20230331	3610	45.98	20230922	0.33	N	016790	100	172 억		2297849	N	N	280	N	00	N
130	20231206	160255	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5310	20	2	0.38	11943823090	2273471	78.90	5190	5440	5100	6870	3710	5290	5253.34	1.36	0	-42543	5653	5471	5208	5026	4763	5562	5117	173	1580	100	3700	10	1	172793805	9175	-2.08	17.64	12	1.32	-2556.00	301.00	15557	20230331	-65.87	3610	20230922	47.09	15557	-65.87	20230331	3610	47.09	20230922	46650	-88.62	20230331	3610	47.09	20230922	0.33	N	016790	100	172 억		2349153	N	N	280	N	00	N
131	20231206	150302	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5350	60	2	1.13	11147977800	2124236	73.72	5190	5440	5100	6870	3710	5290	5247.88	1.36	0	-58129	5653	5471	5208	5026	4763	5562	5117	173	1580	100	3700	10	1	172793805	9244	-2.09	17.77	12	1.23	-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	0.33	N	016790	100	172 억		2349153	N	N	4442	N	00	N
132	20231206	140300	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5310	20	2	0.38	7874428340	1513820	52.53	5190	5320	5100	6870	3710	5290	5201.35	1.36	0	-37230	5653	5471	5208	5026	4763	5562	5117	173	1580	100	3700	10	1	172793805	9175	-2.08	17.64	12	0.88	-2556.00	301.00	15557	20230331	-65.87	3610	20230922	47.09	15557	-65.87	20230331	3610	47.09	20230922	46650	-88.62	20230331	3610	47.09	20230922	0.33	N	016790	100	172 억		2349153	N	N	4442	N	00	N
133	20231206	130300	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5240	-50	5	-0.95	6450281870	1244396	43.18	5190	5310	5100	6870	3710	5290	5182.97	1.36	0	10538	5653	5471	5208	5026	4763	5562	5117	173	1580	100	3700	10	1	172793805	9054	-2.05	17.41	12	0.72	-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	0.33	N	016790	100	172 억		2349153	N	N	4442	N	00	N
134	20231206	120256	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5200	-90	5	-1.70	5390431410	1042644	36.18	5190	5280	5100	6870	3710	5290	5169.29	1.36	0	9232	5653	5471	5208	5026	4763	5562	5117	173	1580	100	3700	10	1	172793805	8985	-2.03	17.28	12	0.60	-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	0.33	N	016790	100	172 억		2349153	N	N	4442	N	00	N
135	20231206	110301	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5220	-70	5	-1.32	4530943060	877097	30.44	5190	5280	5100	6870	3710	5290	5165.01	1.36	0	-2473	5653	5471	5208	5026	4763	5562	5117	173	1580	100	3700	10	1	172793805	9020	-2.04	17.34	12	0.51	-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	0.33	N	016790	100	172 억		2349153	N	N	4442	N	00	N
136	20231206	100259	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5190	-100	5	-1.89	3238432980	629468	21.84	5190	5240	5100	6870	3710	5290	5143.36	1.36	0	-8449	5653	5471	5208	5026	4763	5562	5117	173	1580	100	3700	10	1	172793805	8968	-2.03	17.24	12	0.36	-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	0.33	N	016790	100	172 억		2349153	N	N	4442	N	00	N
137	20231206	090300	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5150	-140	5	-2.65	781757690	150994	5.24	5190	5240	5130	6870	3710	5290	5172.91	1.36	0	24630	5653	5471	5208	5026	4763	5562	5117	173	1580	100	3700	10	1	172793805	8899	-2.01	17.11	12	0.09	-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	0.33	N	016790	100	172 억		2349153	N	N	4442	N	00	N
138	20231205	160300	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5290	305	2	6.12	14533412135	2831093	141.26	5010	5390	4945	6480	3490	4985	5132.36	1.38	0	-57504	5318	5151	5033	4866	4748	5235	4950	173	1495	100	3480	10	1	172793805	9141	-2.07	17.57	12	1.64	-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	0.33	N	016790	100	172 억		2381569	N	N	4442	N	00	N
139	20231205	150300	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5190	205	2	4.11	11241655415	2210234	110.28	5010	5300	4945	6480	3490	4985	5086.20	1.38	0	-95181	5318	5151	5033	4866	4748	5235	4950	173	1495	100	3480	10	1	172793805	8968	-2.03	17.24	12	1.28	-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	0.33	N	016790	100	172 억		2381569	N	N	1025	N	00	N
140	20231205	140300	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4995	10	2	0.20	5659221100	1135802	56.67	5010	5050	4945	6480	3490	4985	4982.58	1.38	0	25952	5318	5151	5033	4866	4748	5235	4950	173	1495	100	3480	5	1	172793805	8631	-1.95	16.59	12	0.66	-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	0.33	N	016790	100	172 억		2381569	N	N	1025	N	00	N
141	20231205	130300	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4975	-10	5	-0.20	4580807905	919731	45.89	5010	5050	4945	6480	3490	4985	4980.59	1.38	0	-34145	5318	5151	5033	4866	4748	5235	4950	173	1495	100	3480	5	1	172793805	8596	-1.95	16.53	12	0.53	-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	0.33	N	016790	100	172 억		2381569	N	N	1025	N	00	N
142	20231205	120258	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4955	-30	5	-0.60	3845262220	771566	38.50	5010	5050	4945	6480	3490	4985	4983.71	1.38	0	-3923	5318	5151	5033	4866	4748	5235	4950	173	1495	100	3480	5	1	172793805	8562	-1.94	16.46	12	0.45	-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	0.33	N	016790	100	172 억		2381569	N	N	1025	N	00	N
143	20231205	110258	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4995	10	2	0.20	2845634080	570378	28.46	5010	5050	4945	6480	3490	4985	4989.03	1.38	0	-8338	5318	5151	5033	4866	4748	5235	4950	173	1495	100	3480	5	1	172793805	8631	-1.95	16.59	12	0.33	-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	0.33	N	016790	100	172 억		2381569	N	N	1025	N	00	N
144	20231205	100258	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4970	-15	5	-0.30	1960808325	393045	19.61	5010	5050	4945	6480	3490	4985	4988.77	1.38	0	-40144	5318	5151	5033	4866	4748	5235	4950	173	1495	100	3480	5	1	172793805	8588	-1.94	16.51	12	0.23	-2556.00	301.00	15557	20230331	-68.05	3610	20230922	37.67	15557	-68.05	20230331	3610	37.67	20230922	46650	-89.35	20230331	3610	37.67	20230922	0.33	N	016790	100	172 억		2381569	N	N	1025	N	00	N
145	20231205	090256	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4995	10	2	0.20	190428500	37979	1.89	5010	5050	4995	6480	3490	4985	5014.28	1.38	0	-8313	5318	5151	5033	4866	4748	5235	4950	173	1495	100	3480	5	1	172793805	8631	-1.95	16.59	12	0.02	-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	0.33	N	016790	100	172 억		2381569	N	N	1025	N	00	N
146	20231204	160258	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4985	-65	5	-1.29	10024428895	1987722	77.89	4980	5200	4915	6560	3540	5050	5043.30	1.28	0	131652	5523	5286	5153	4916	4783	5220	4850	173	1510	100	3530	5	1	172793805	8614	-1.95	16.56	12	1.15	-2556.00	301.00	15557	20230331	-67.96	3610	20230922	38.09	15557	-67.96	20230331	3610	38.09	20230922	46650	-89.31	20230331	3610	38.09	20230922	0.34	N	016790	100	172 억		2218243	N	N	1025	N	00	N
147	20231204	150300	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5000	-50	5	-0.99	9449665945	1872666	73.38	4980	5200	4915	6560	3540	5050	5046.10	1.28	0	138267	5523	5286	5153	4916	4783	5220	4850	173	1510	100	3530	10	1	172793805	8640	-1.96	16.61	12	1.08	-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	0.34	N	016790	100	172 억		2218243	N	N	4658	N	00	N
148	20231204	140258	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5010	-40	5	-0.79	8049989120	1592921	62.42	4980	5200	4915	6560	3540	5050	5053.61	1.28	0	119904	5523	5286	5153	4916	4783	5220	4850	173	1510	100	3530	10	1	172793805	8657	-1.96	16.64	12	0.92	-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	0.34	N	016790	100	172 억		2218243	N	N	4658	N	00	N
149	20231204	130257	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5020	-30	5	-0.59	7416280065	1466424	57.46	4980	5200	4915	6560	3540	5050	5057.40	1.28	0	116089	5523	5286	5153	4916	4783	5220	4850	173	1510	100	3530	10	1	172793805	8674	-1.96	16.68	12	0.85	-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	0.34	N	016790	100	172 억		2218243	N	N	4658	N	00	N
150	20231204	120257	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5020	-30	5	-0.59	6792407515	1341972	52.58	4980	5200	4915	6560	3540	5050	5061.53	1.28	0	102154	5523	5286	5153	4916	4783	5220	4850	173	1510	100	3530	10	1	172793805	8674	-1.96	16.68	12	0.78	-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	0.34	N	016790	100	172 억		2218243	N	N	4658	N	00	N
151	20231204	110258	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5060	10	2	0.20	6000411665	1184313	46.41	4980	5200	4915	6560	3540	5050	5066.60	1.28	0	70501	5523	5286	5153	4916	4783	5220	4850	173	1510	100	3530	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	0.34	N	016790	100	172 억		2218243	N	N	4658	N	00	N
152	20231204	100257	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5100	50	2	0.99	4470878525	882560	34.58	4980	5200	4915	6560	3540	5050	5065.84	1.28	0	19042	5523	5286	5153	4916	4783	5220	4850	173	1510	100	3530	10	1	172793805	8812	-2.00	16.94	12	0.51	-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	0.34	N	016790	100	172 억		2218243	N	N	4658	N	00	N
153	20231204	090257	57	100.00	KSQ150		음식.담배	N	N	N	N		N	4985	-65	5	-1.29	570870405	114671	4.49	4980	5010	4945	6560	3540	5050	4977.11	1.28	0	-2624	5523	5286	5153	4916	4783	5220	4850	173	1510	100	3530	5	1	172793805	8614	-1.95	16.56	12	0.07	-2556.00	301.00	15557	20230331	-67.96	3610	20230922	38.09	15557	-67.96	20230331	3610	38.09	20230922	46650	-89.31	20230331	3610	38.09	20230922	0.34	N	016790	100	172 억		2218243	N	N	4658	N	00	N
154	20231201	160257	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5050	-270	5	-5.08	13086430850	2518657	61.76	5320	5390	5020	6910	3730	5320	5195.84	1.35	0	-168711	5533	5426	5243	5136	4953	5480	5190	173	1590	100	3720	10	1	172793805	8726	-1.98	16.78	12	1.46	-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	0.35	N	016790	100	172 억		2328489	N	N	4658	N	00	N
155	20231201	150257	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5100	-220	5	-4.14	12118415720	2328545	57.10	5320	5390	5020	6910	3730	5320	5204.17	1.35	0	-139411	5533	5426	5243	5136	4953	5480	5190	173	1590	100	3720	10	1	172793805	8812	-2.00	16.94	12	1.35	-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	0.35	N	016790	100	172 억		2328489	N	N	371	N	00	N
156	20231201	140257	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5090	-230	5	-4.32	10110853840	1932746	47.40	5320	5390	5070	6910	3730	5320	5231.24	1.35	0	-104201	5533	5426	5243	5136	4953	5480	5190	173	1590	100	3720	10	1	172793805	8795	-1.99	16.91	12	1.12	-2556.00	301.00	15557	20230331	-67.28	3610	20230922	41.00	15557	-67.28	20230331	3610	41.00	20230922	46650	-89.09	20230331	3610	41.00	20230922	0.35	N	016790	100	172 억		2328489	N	N	371	N	00	N
157	20231201	130256	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5160	-160	5	-3.01	8825713180	1681443	41.23	5320	5390	5130	6910	3730	5320	5248.79	1.35	0	-37429	5533	5426	5243	5136	4953	5480	5190	173	1590	100	3720	10	1	172793805	8916	-2.02	17.14	12	0.97	-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		2328489	N	N	371	N	00	N
158	20231201	120258	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5160	-160	5	-3.01	7725207510	1468691	36.02	5320	5390	5140	6910	3730	5320	5259.83	1.35	0	-24425	5533	5426	5243	5136	4953	5480	5190	173	1590	100	3720	10	1	172793805	8916	-2.02	17.14	12	0.85	-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		2328489	N	N	371	N	00	N
159	20231201	110257	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5220	-100	5	-1.88	6099799330	1156296	28.36	5320	5390	5190	6910	3730	5320	5275.20	1.35	0	-11846	5533	5426	5243	5136	4953	5480	5190	173	1590	100	3720	10	1	172793805	9020	-2.04	17.34	12	0.67	-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		2328489	N	N	371	N	00	N
160	20231201	100257	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5270	-50	5	-0.94	3907141540	737482	18.08	5320	5390	5230	6910	3730	5320	5297.88	1.35	0	-51251	5533	5426	5243	5136	4953	5480	5190	173	1590	100	3720	10	1	172793805	9106	-2.06	17.51	12	0.43	-2556.00	301.00	15557	20230331	-66.12	3610	20230922	45.98	15557	-66.12	20230331	3610	45.98	20230922	46650	-88.70	20230331	3610	45.98	20230922	0.35	N	016790	100	172 억		2328489	N	N	371	N	00	N
161	20231201	090254	57	100.00	KSQ150		음식.담배	N	N	N	N		N	5290	-30	5	-0.56	641363130	121426	2.98	5320	5320	5230	6910	3730	5320	5281.19	1.35	0	-48981	5533	5426	5243	5136	4953	5480	5190	173	1590	100	3720	10	1	172793805	9141	-2.07	17.57	12	0.07	-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	0.35	N	016790	100	172 억		2328489	N	N	371	N	00	N