KissMeData/267980/price/prices-20240201.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	20240229	161023	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40800	-150	5	-0.37	264145800	6451	123.28	40750	41200	40750	53200	28700	40950	40946.49	13.55	0	-2510	41450	41200	40950	40700	40450	41325	40825	39	12250	500	29480	50	1	7843638	3200	22.23	0.59	12	0.08	1835.00	69019.00	51400	20230405	-20.62	38250	20230726	6.67	42450	-3.89	20240220	39850	2.38	20240129	51400	-20.62	20230405	38250	6.67	20230726	0.49	N	267980	500	39 억		1062872	N	N	353	N	00	N
3	20240229	151026	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40900	-50	5	-0.12	240707900	5877	112.31	40750	41200	40750	53200	28700	40950	40957.61	13.55	0	-2215	41450	41200	40950	40700	40450	41325	40825	39	12250	500	29480	50	1	7843638	3208	22.29	0.59	12	0.07	1835.00	69019.00	51400	20230405	-20.43	38250	20230726	6.93	42450	-3.65	20240220	39850	2.63	20240129	51400	-20.43	20230405	38250	6.93	20230726	0.49	N	267980	500	39 억		1062872	N	N	244	N	00	N
4	20240229	141028	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41000	50	2	0.12	153170950	3736	71.39	40750	41200	40750	53200	28700	40950	40998.65	13.55	0	-681	41450	41200	40950	40700	40450	41325	40825	39	12250	500	29480	50	1	7843638	3216	22.34	0.59	12	0.05	1835.00	69019.00	51400	20230405	-20.23	38250	20230726	7.19	42450	-3.42	20240220	39850	2.89	20240129	51400	-20.23	20230405	38250	7.19	20230726	0.49	N	267980	500	39 억		1062872	N	N	244	N	00	N
5	20240229	131026	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41050	100	2	0.24	132172000	3224	61.61	40750	41200	40750	53200	28700	40950	40996.28	13.55	0	-593	41450	41200	40950	40700	40450	41325	40825	39	12250	500	29480	50	1	7843638	3220	22.37	0.59	12	0.04	1835.00	69019.00	51400	20230405	-20.14	38250	20230726	7.32	42450	-3.30	20240220	39850	3.01	20240129	51400	-20.14	20230405	38250	7.32	20230726	0.49	N	267980	500	39 억		1062872	N	N	244	N	00	N
6	20240229	121025	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41000	50	2	0.12	118724150	2896	55.34	40750	41200	40750	53200	28700	40950	40995.91	13.55	0	-436	41450	41200	40950	40700	40450	41325	40825	39	12250	500	29480	50	1	7843638	3216	22.34	0.59	12	0.04	1835.00	69019.00	51400	20230405	-20.23	38250	20230726	7.19	42450	-3.42	20240220	39850	2.89	20240129	51400	-20.23	20230405	38250	7.19	20230726	0.49	N	267980	500	39 억		1062872	N	N	244	N	00	N
7	20240229	111028	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41000	50	2	0.12	92259150	2251	43.02	40750	41200	40750	53200	28700	40950	40985.85	13.55	0	-418	41450	41200	40950	40700	40450	41325	40825	39	12250	500	29480	50	1	7843638	3216	22.34	0.59	12	0.03	1835.00	69019.00	51400	20230405	-20.23	38250	20230726	7.19	42450	-3.42	20240220	39850	2.89	20240129	51400	-20.23	20230405	38250	7.19	20230726	0.49	N	267980	500	39 억		1062872	N	N	244	N	00	N
8	20240229	101030	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41000	50	2	0.12	64337800	1571	30.02	40750	41200	40750	53200	28700	40950	40953.41	13.55	0	-576	41450	41200	40950	40700	40450	41325	40825	39	12250	500	29480	50	1	7843638	3216	22.34	0.59	12	0.02	1835.00	69019.00	51400	20230405	-20.23	38250	20230726	7.19	42450	-3.42	20240220	39850	2.89	20240129	51400	-20.23	20230405	38250	7.19	20230726	0.49	N	267980	500	39 억		1062872	N	N	244	N	00	N
9	20240229	091027	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41050	100	2	0.24	20731000	508	9.71	40750	41050	40750	53200	28700	40950	40809.06	13.55	0	-245	41450	41200	40950	40700	40450	41325	40825	39	12250	500	29480	50	1	7843638	3220	22.37	0.59	12	0.01	1835.00	69019.00	51400	20230405	-20.14	38250	20230726	7.32	42450	-3.30	20240220	39850	3.01	20240129	51400	-20.14	20230405	38250	7.32	20230726	0.49	N	267980	500	39 억		1062872	N	N	244	N	00	N
10	20240228	160927	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40950	0	3	0.00	164703450	4027	39.61	40900	41200	40700	53200	28700	40950	40899.79	13.56	0	-1898	42116	41532	41166	40582	40216	41350	40400	39	12250	500	29480	50	1	7843638	3212	22.32	0.59	12	0.05	1835.00	69019.00	51400	20230405	-20.33	38250	20230726	7.06	42450	-3.53	20240220	39850	2.76	20240129	51400	-20.33	20230405	38250	7.06	20230726	0.48	N	267980	500	39 억		1063813	N	N	243	N	00	N
11	20240228	150927	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41050	100	2	0.24	150890250	3690	36.29	40900	41200	40700	53200	28700	40950	40891.67	13.56	0	-1804	42116	41532	41166	40582	40216	41350	40400	39	12250	500	29480	50	1	7843638	3220	22.37	0.59	12	0.05	1835.00	69019.00	51400	20230405	-20.14	38250	20230726	7.32	42450	-3.30	20240220	39850	3.01	20240129	51400	-20.14	20230405	38250	7.32	20230726	0.48	N	267980	500	39 억		1063813	N	N	142	N	00	N
12	20240228	141025	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40950	0	3	0.00	138960650	3399	33.43	40900	41200	40700	53200	28700	40950	40882.80	13.56	0	-1710	42116	41532	41166	40582	40216	41350	40400	39	12250	500	29480	50	1	7843638	3212	22.32	0.59	12	0.04	1835.00	69019.00	51400	20230405	-20.33	38250	20230726	7.06	42450	-3.53	20240220	39850	2.76	20240129	51400	-20.33	20230405	38250	7.06	20230726	0.48	N	267980	500	39 억		1063813	N	N	142	N	00	N
13	20240228	131024	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41000	50	2	0.12	127610600	3122	30.71	40900	41200	40700	53200	28700	40950	40874.63	13.56	0	-1620	42116	41532	41166	40582	40216	41350	40400	39	12250	500	29480	50	1	7843638	3216	22.34	0.59	12	0.04	1835.00	69019.00	51400	20230405	-20.23	38250	20230726	7.19	42450	-3.42	20240220	39850	2.89	20240129	51400	-20.23	20230405	38250	7.19	20230726	0.48	N	267980	500	39 억		1063813	N	N	142	N	00	N
14	20240228	121029	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40900	-50	5	-0.12	113418500	2775	27.29	40900	41200	40700	53200	28700	40950	40871.53	13.56	0	-1348	42116	41532	41166	40582	40216	41350	40400	39	12250	500	29480	50	1	7843638	3208	22.29	0.59	12	0.04	1835.00	69019.00	51400	20230405	-20.43	38250	20230726	6.93	42450	-3.65	20240220	39850	2.63	20240129	51400	-20.43	20230405	38250	6.93	20230726	0.48	N	267980	500	39 억		1063813	N	N	142	N	00	N
15	20240228	110944	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40950	0	3	0.00	88181600	2158	21.23	40900	41200	40700	53200	28700	40950	40862.65	13.56	0	-965	42116	41532	41166	40582	40216	41350	40400	39	12250	500	29480	50	1	7843638	3212	22.32	0.59	12	0.03	1835.00	69019.00	51400	20230405	-20.33	38250	20230726	7.06	42450	-3.53	20240220	39850	2.76	20240129	51400	-20.33	20230405	38250	7.06	20230726	0.48	N	267980	500	39 억		1063813	N	N	142	N	00	N
16	20240228	101026	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41050	100	2	0.24	67349350	1650	16.23	40900	41200	40700	53200	28700	40950	40817.79	13.56	0	-982	42116	41532	41166	40582	40216	41350	40400	39	12250	500	29480	50	1	7843638	3220	22.37	0.59	12	0.02	1835.00	69019.00	51400	20230405	-20.14	38250	20230726	7.32	42450	-3.30	20240220	39850	3.01	20240129	51400	-20.14	20230405	38250	7.32	20230726	0.48	N	267980	500	39 억		1063813	N	N	142	N	00	N
17	20240228	091029	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40750	-200	5	-0.49	40463800	992	9.76	40900	41200	40700	53200	28700	40950	40790.12	13.56	0	-567	42116	41532	41166	40582	40216	41350	40400	39	12250	500	29480	50	1	7843638	3196	22.21	0.59	12	0.01	1835.00	69019.00	51400	20230405	-20.72	38250	20230726	6.54	42450	-4.00	20240220	39850	2.26	20240129	51400	-20.72	20230405	38250	6.54	20230726	0.48	N	267980	500	39 억		1063813	N	N	142	N	00	N
18	20240227	161024	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40950	-800	5	-1.92	417848500	10154	128.32	41150	41750	40800	54200	29250	41750	41151.12	13.59	0	-3372	42483	42116	41733	41366	40983	41925	41175	39	12450	500	30060	50	1	7843638	3212	22.32	0.59	12	0.13	1835.00	69019.00	51400	20230405	-20.33	38250	20230726	7.06	42450	-3.53	20240220	39850	2.76	20240129	51400	-20.33	20230405	38250	7.06	20230726	0.48	N	267980	500	39 억		1066070	N	N	142	N	00	N
19	20240227	151025	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41050	-700	5	-1.68	396043600	9622	121.60	41150	41750	40800	54200	29250	41750	41160.22	13.59	0	-3065	42483	42116	41733	41366	40983	41925	41175	39	12450	500	30060	50	1	7843638	3220	22.37	0.59	12	0.12	1835.00	69019.00	51400	20230405	-20.14	38250	20230726	7.32	42450	-3.30	20240220	39850	3.01	20240129	51400	-20.14	20230405	38250	7.32	20230726	0.48	N	267980	500	39 억		1066070	N	N	119	N	00	N
20	20240227	141022	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41200	-550	5	-1.32	258618950	6270	79.24	41150	41750	41050	54200	29250	41750	41247.04	13.59	0	-2050	42483	42116	41733	41366	40983	41925	41175	39	12450	500	30060	50	1	7843638	3232	22.45	0.60	12	0.08	1835.00	69019.00	51400	20230405	-19.84	38250	20230726	7.71	42450	-2.94	20240220	39850	3.39	20240129	51400	-19.84	20230405	38250	7.71	20230726	0.48	N	267980	500	39 억		1066070	N	N	119	N	00	N
21	20240227	130944	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41200	-550	5	-1.32	221175900	5361	67.75	41150	41750	41050	54200	29250	41750	41256.46	13.59	0	-1506	42483	42116	41733	41366	40983	41925	41175	39	12450	500	30060	50	1	7843638	3232	22.45	0.60	12	0.07	1835.00	69019.00	51400	20230405	-19.84	38250	20230726	7.71	42450	-2.94	20240220	39850	3.39	20240129	51400	-19.84	20230405	38250	7.71	20230726	0.48	N	267980	500	39 억		1066070	N	N	119	N	00	N
22	20240227	121026	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41150	-600	5	-1.44	199045050	4824	60.96	41150	41750	41050	54200	29250	41750	41261.41	13.59	0	-1091	42483	42116	41733	41366	40983	41925	41175	39	12450	500	30060	50	1	7843638	3228	22.43	0.60	12	0.06	1835.00	69019.00	51400	20230405	-19.94	38250	20230726	7.58	42450	-3.06	20240220	39850	3.26	20240129	51400	-19.94	20230405	38250	7.58	20230726	0.48	N	267980	500	39 억		1066070	N	N	119	N	00	N
23	20240227	111026	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41250	-500	5	-1.20	137866300	3338	42.18	41150	41750	41150	54200	29250	41750	41302.07	13.59	0	-799	42483	42116	41733	41366	40983	41925	41175	39	12450	500	30060	50	1	7843638	3236	22.48	0.60	12	0.04	1835.00	69019.00	51400	20230405	-19.75	38250	20230726	7.84	42450	-2.83	20240220	39850	3.51	20240129	51400	-19.75	20230405	38250	7.84	20230726	0.48	N	267980	500	39 억		1066070	N	N	119	N	00	N
24	20240227	101020	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41350	-400	5	-0.96	70289400	1700	21.48	41150	41750	41150	54200	29250	41750	41346.71	13.59	0	-503	42483	42116	41733	41366	40983	41925	41175	39	12450	500	30060	50	1	7843638	3243	22.53	0.60	12	0.02	1835.00	69019.00	51400	20230405	-19.55	38250	20230726	8.10	42450	-2.59	20240220	39850	3.76	20240129	51400	-19.55	20230405	38250	8.10	20230726	0.48	N	267980	500	39 억		1066070	N	N	119	N	00	N
25	20240227	091025	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41500	-250	5	-0.60	20239350	491	6.20	41150	41750	41150	54200	29250	41750	41220.67	13.59	0	-85	42483	42116	41733	41366	40983	41925	41175	39	12450	500	30060	50	1	7843638	3255	22.62	0.60	12	0.01	1835.00	69019.00	51400	20230405	-19.26	38250	20230726	8.50	42450	-2.24	20240220	39850	4.14	20240129	51400	-19.26	20230405	38250	8.50	20230726	0.48	N	267980	500	39 억		1066070	N	N	119	N	00	N
26	20240226	161020	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41750	-100	5	-0.24	330162400	7909	142.94	41900	42100	41350	54400	29300	41850	41745.15	13.59	0	-1324	42150	42000	41800	41650	41450	42025	41675	39	12550	500	30130	50	1	7843638	3275	22.75	0.60	12	0.10	1835.00	69019.00	51400	20230220	-18.77	38250	20230726	9.15	42450	-1.65	20240220	39850	4.77	20240129	51400	-18.77	20230405	38250	9.15	20230726	0.48	N	267980	500	39 억		1065696	N	N	119	N	00	N
27	20240226	151014	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41650	-200	5	-0.48	303746250	7275	131.48	41900	42100	41350	54400	29300	41850	41752.06	13.59	0	-1298	42150	42000	41800	41650	41450	42025	41675	39	12550	500	30130	50	1	7843638	3267	22.70	0.60	12	0.09	1835.00	69019.00	51400	20230220	-18.97	38250	20230726	8.89	42450	-1.88	20240220	39850	4.52	20240129	51400	-18.97	20230405	38250	8.89	20230726	0.48	N	267980	500	39 억		1065696	N	N	194	N	00	N
28	20240226	141018	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41650	-200	5	-0.48	219135950	5237	94.65	41900	42100	41600	54400	29300	41850	41843.79	13.59	0	-916	42150	42000	41800	41650	41450	42025	41675	39	12550	500	30130	50	1	7843638	3267	22.70	0.60	12	0.07	1835.00	69019.00	51400	20230220	-18.97	38250	20230726	8.89	42450	-1.88	20240220	39850	4.52	20240129	51400	-18.97	20230405	38250	8.89	20230726	0.48	N	267980	500	39 억		1065696	N	N	194	N	00	N
29	20240226	131011	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41800	-50	5	-0.12	182240750	4352	78.66	41900	42100	41650	54400	29300	41850	41875.17	13.59	0	-544	42150	42000	41800	41650	41450	42025	41675	39	12550	500	30130	50	1	7843638	3279	22.78	0.61	12	0.06	1835.00	69019.00	51400	20230220	-18.68	38250	20230726	9.28	42450	-1.53	20240220	39850	4.89	20240129	51400	-18.68	20230405	38250	9.28	20230726	0.48	N	267980	500	39 억		1065696	N	N	194	N	00	N
30	20240226	121011	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41700	-150	5	-0.36	163035050	3893	70.36	41900	42100	41650	54400	29300	41850	41879.03	13.59	0	-487	42150	42000	41800	41650	41450	42025	41675	39	12550	500	30130	50	1	7843638	3271	22.72	0.60	12	0.05	1835.00	69019.00	51400	20230220	-18.87	38250	20230726	9.02	42450	-1.77	20240220	39850	4.64	20240129	51400	-18.87	20230405	38250	9.02	20230726	0.48	N	267980	500	39 억		1065696	N	N	194	N	00	N
31	20240226	111009	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41700	-150	5	-0.36	137724950	3287	59.41	41900	42100	41650	54400	29300	41850	41899.89	13.59	0	-490	42150	42000	41800	41650	41450	42025	41675	39	12550	500	30130	50	1	7843638	3271	22.72	0.60	12	0.04	1835.00	69019.00	51400	20230220	-18.87	38250	20230726	9.02	42450	-1.77	20240220	39850	4.64	20240129	51400	-18.87	20230405	38250	9.02	20230726	0.48	N	267980	500	39 억		1065696	N	N	194	N	00	N
32	20240226	101007	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41950	100	2	0.24	92985000	2216	40.05	41900	42100	41750	54400	29300	41850	41960.74	13.59	0	-328	42150	42000	41800	41650	41450	42025	41675	39	12550	500	30130	50	1	7843638	3290	22.86	0.61	12	0.03	1835.00	69019.00	51400	20230220	-18.39	38250	20230726	9.67	42450	-1.18	20240220	39850	5.27	20240129	51400	-18.39	20230405	38250	9.67	20230726	0.48	N	267980	500	39 억		1065696	N	N	194	N	00	N
33	20240226	091006	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41900	50	2	0.12	15561200	372	6.72	41900	41900	41750	54400	29300	41850	41831.18	13.59	0	-186	42150	42000	41800	41650	41450	42025	41675	39	12550	500	30130	50	1	7843638	3286	22.83	0.61	12	0.00	1835.00	69019.00	51400	20230220	-18.48	38250	20230726	9.54	42450	-1.30	20240220	39850	5.14	20240129	51400	-18.48	20230405	38250	9.54	20230726	0.48	N	267980	500	39 억		1065696	N	N	194	N	00	N
34	20240223	161007	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41850	0	3	0.00	230930300	5528	92.88	41850	41950	41600	54400	29300	41850	41774.66	13.60	0	-1457	42550	42200	41950	41600	41350	42075	41475	39	12550	500	30130	50	1	7843638	3283	22.81	0.61	12	0.07	1835.00	69019.00	51400	20230220	-18.58	38250	20230726	9.41	42450	-1.41	20240220	39850	5.02	20240129	51400	-18.58	20230405	38250	9.41	20230726	0.47	N	267980	500	39 억		1066457	N	N	194	N	00	N
35	20240223	151000	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41850	0	3	0.00	220336050	5275	88.63	41850	41950	41600	54400	29300	41850	41769.87	13.60	0	-1502	42550	42200	41950	41600	41350	42075	41475	39	12550	500	30130	50	1	7843638	3283	22.81	0.61	12	0.07	1835.00	69019.00	51400	20230220	-18.58	38250	20230726	9.41	42450	-1.41	20240220	39850	5.02	20240129	51400	-18.58	20230405	38250	9.41	20230726	0.47	N	267980	500	39 억		1066457	N	N	152	N	00	N
36	20240223	141002	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41900	50	2	0.12	189021050	4527	76.06	41850	41950	41600	54400	29300	41850	41754.15	13.60	0	-1161	42550	42200	41950	41600	41350	42075	41475	39	12550	500	30130	50	1	7843638	3286	22.83	0.61	12	0.06	1835.00	69019.00	51400	20230220	-18.48	38250	20230726	9.54	42450	-1.30	20240220	39850	5.14	20240129	51400	-18.48	20230405	38250	9.54	20230726	0.47	N	267980	500	39 억		1066457	N	N	152	N	00	N
37	20240223	130959	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41700	-150	5	-0.36	153677000	3682	61.86	41850	41950	41600	54400	29300	41850	41737.37	13.60	0	-1070	42550	42200	41950	41600	41350	42075	41475	39	12550	500	30130	50	1	7843638	3271	22.72	0.60	12	0.05	1835.00	69019.00	51400	20230220	-18.87	38250	20230726	9.02	42450	-1.77	20240220	39850	4.64	20240129	51400	-18.87	20230405	38250	9.02	20230726	0.47	N	267980	500	39 억		1066457	N	N	152	N	00	N
38	20240223	121002	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41800	-50	5	-0.12	124363200	2980	50.07	41850	41950	41600	54400	29300	41850	41732.62	13.60	0	-982	42550	42200	41950	41600	41350	42075	41475	39	12550	500	30130	50	1	7843638	3279	22.78	0.61	12	0.04	1835.00	69019.00	51400	20230220	-18.68	38250	20230726	9.28	42450	-1.53	20240220	39850	4.89	20240129	51400	-18.68	20230405	38250	9.28	20230726	0.47	N	267980	500	39 억		1066457	N	N	152	N	00	N
39	20240223	110950	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41750	-100	5	-0.24	66658450	1598	26.85	41850	41950	41600	54400	29300	41850	41713.67	13.60	0	-559	42550	42200	41950	41600	41350	42075	41475	39	12550	500	30130	50	1	7843638	3275	22.75	0.60	12	0.02	1835.00	69019.00	51400	20230220	-18.77	38250	20230726	9.15	42450	-1.65	20240220	39850	4.77	20240129	51400	-18.77	20230405	38250	9.15	20230726	0.47	N	267980	500	39 억		1066457	N	N	152	N	00	N
40	20240223	100957	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41700	-150	5	-0.36	38926800	934	15.69	41850	41950	41600	54400	29300	41850	41677.52	13.60	0	-499	42550	42200	41950	41600	41350	42075	41475	39	12550	500	30130	50	1	7843638	3271	22.72	0.60	12	0.01	1835.00	69019.00	51400	20230220	-18.87	38250	20230726	9.02	42450	-1.77	20240220	39850	4.64	20240129	51400	-18.87	20230405	38250	9.02	20230726	0.47	N	267980	500	39 억		1066457	N	N	152	N	00	N
41	20240223	090959	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41650	-200	5	-0.48	9428400	226	3.80	41850	41950	41600	54400	29300	41850	41718.58	13.60	0	-210	42550	42200	41950	41600	41350	42075	41475	39	12550	500	30130	50	1	7843638	3267	22.70	0.60	12	0.00	1835.00	69019.00	51400	20230220	-18.97	38250	20230726	8.89	42450	-1.88	20240220	39850	4.52	20240129	51400	-18.97	20230405	38250	8.89	20230726	0.47	N	267980	500	39 억		1066457	N	N	152	N	00	N
42	20240222	160946	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41850	-100	5	-0.24	248855000	5948	46.32	42200	42300	41700	54500	29400	41950	41838.43	13.62	0	-2113	42783	42366	41983	41566	41183	42350	41550	39	12550	500	30200	50	1	7843638	3283	22.81	0.61	12	0.08	1835.00	69019.00	51400	20230220	-18.58	38250	20230726	9.41	42450	-1.41	20240220	39850	5.02	20240129	51400	-18.58	20230405	38250	9.41	20230726	0.47	N	267980	500	39 억		1068336	N	N	152	N	00	N
43	20240222	150956	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41800	-150	5	-0.36	234351050	5601	43.61	42200	42300	41700	54500	29400	41950	41840.93	13.62	0	-2010	42783	42366	41983	41566	41183	42350	41550	39	12550	500	30200	50	1	7843638	3279	22.78	0.61	12	0.07	1835.00	69019.00	51400	20230220	-18.68	38250	20230726	9.28	42450	-1.53	20240220	39850	4.89	20240129	51400	-18.68	20230405	38250	9.28	20230726	0.47	N	267980	500	39 억		1068336	N	N	236	N	00	N
44	20240222	140952	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41750	-200	5	-0.48	209836000	5014	39.04	42200	42300	41750	54500	29400	41950	41850.02	13.62	0	-1918	42783	42366	41983	41566	41183	42350	41550	39	12550	500	30200	50	1	7843638	3275	22.75	0.60	12	0.06	1835.00	69019.00	51400	20230220	-18.77	38250	20230726	9.15	42450	-1.65	20240220	39850	4.77	20240129	51400	-18.77	20230405	38250	9.15	20230726	0.47	N	267980	500	39 억		1068336	N	N	236	N	00	N
45	20240222	130938	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41800	-150	5	-0.36	173880500	4153	32.34	42200	42300	41750	54500	29400	41950	41868.65	13.62	0	-1717	42783	42366	41983	41566	41183	42350	41550	39	12550	500	30200	50	1	7843638	3279	22.78	0.61	12	0.05	1835.00	69019.00	51400	20230220	-18.68	38250	20230726	9.28	42450	-1.53	20240220	39850	4.89	20240129	51400	-18.68	20230405	38250	9.28	20230726	0.47	N	267980	500	39 억		1068336	N	N	236	N	00	N
46	20240222	120950	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41750	-200	5	-0.48	146853300	3507	27.31	42200	42300	41750	54500	29400	41950	41874.34	13.62	0	-1227	42783	42366	41983	41566	41183	42350	41550	39	12550	500	30200	50	1	7843638	3275	22.75	0.60	12	0.04	1835.00	69019.00	51400	20230220	-18.77	38250	20230726	9.15	42450	-1.65	20240220	39850	4.77	20240129	51400	-18.77	20230405	38250	9.15	20230726	0.47	N	267980	500	39 억		1068336	N	N	236	N	00	N
47	20240222	110948	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41900	-50	5	-0.12	97714150	2332	18.16	42200	42300	41750	54500	29400	41950	41901.44	13.62	0	-445	42783	42366	41983	41566	41183	42350	41550	39	12550	500	30200	50	1	7843638	3286	22.83	0.61	12	0.03	1835.00	69019.00	51400	20230220	-18.48	38250	20230726	9.54	42450	-1.30	20240220	39850	5.14	20240129	51400	-18.48	20230405	38250	9.54	20230726	0.47	N	267980	500	39 억		1068336	N	N	236	N	00	N
48	20240222	100939	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41850	-100	5	-0.24	80738250	1927	15.01	42200	42300	41750	54500	29400	41950	41898.42	13.62	0	-380	42783	42366	41983	41566	41183	42350	41550	39	12550	500	30200	50	1	7843638	3283	22.81	0.61	12	0.02	1835.00	69019.00	51400	20230220	-18.58	38250	20230726	9.41	42450	-1.41	20240220	39850	5.02	20240129	51400	-18.58	20230405	38250	9.41	20230726	0.47	N	267980	500	39 억		1068336	N	N	236	N	00	N
49	20240222	090956	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41900	-50	5	-0.12	7466300	177	1.38	42200	42300	41900	54500	29400	41950	42182.49	13.62	0	-60	42783	42366	41983	41566	41183	42350	41550	39	12550	500	30200	50	1	7843638	3286	22.83	0.61	12	0.00	1835.00	69019.00	51400	20230220	-18.48	38250	20230726	9.54	42450	-1.30	20240220	39850	5.14	20240129	51400	-18.48	20230405	38250	9.54	20230726	0.47	N	267980	500	39 억		1068336	N	N	236	N	00	N
50	20240221	160945	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41950	-400	5	-0.94	533672450	12736	61.83	41950	42400	41600	55000	29650	42350	41902.28	13.64	0	-2839	42916	42632	42166	41882	41416	42775	42025	39	12650	500	30490	50	1	7843638	3290	22.86	0.61	12	0.16	1835.00	69019.00	51400	20230220	-18.39	38250	20230726	9.67	42450	-1.18	20240220	39850	5.27	20240129	51400	-18.39	20230405	38250	9.67	20230726	0.46	N	267980	500	39 억		1069632	N	N	236	N	00	N
51	20240221	150935	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41750	-600	5	-1.42	494595000	11803	57.30	41950	42400	41600	55000	29650	42350	41904.18	13.64	0	-2902	42916	42632	42166	41882	41416	42775	42025	39	12650	500	30490	50	1	7843638	3275	22.75	0.60	12	0.15	1835.00	69019.00	51400	20230220	-18.77	38250	20230726	9.15	42450	-1.65	20240220	39850	4.77	20240129	51400	-18.77	20230405	38250	9.15	20230726	0.46	N	267980	500	39 억		1069632	N	N	297	N	00	N
52	20240221	140936	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41800	-550	5	-1.30	372002800	8864	43.04	41950	42400	41800	55000	29650	42350	41967.82	13.64	0	-1914	42916	42632	42166	41882	41416	42775	42025	39	12650	500	30490	50	1	7843638	3279	22.78	0.61	12	0.11	1835.00	69019.00	51400	20230220	-18.68	38250	20230726	9.28	42450	-1.53	20240220	39850	4.89	20240129	51400	-18.68	20230405	38250	9.28	20230726	0.46	N	267980	500	39 억		1069632	N	N	297	N	00	N
53	20240221	130936	57	100.00	KSQ150		음식.담배	N	N	N	N		N	42000	-350	5	-0.83	302442300	7202	34.97	41950	42400	41850	55000	29650	42350	41994.21	13.64	0	-804	42916	42632	42166	41882	41416	42775	42025	39	12650	500	30490	50	1	7843638	3294	22.89	0.61	12	0.09	1835.00	69019.00	51400	20230220	-18.29	38250	20230726	9.80	42450	-1.06	20240220	39850	5.40	20240129	51400	-18.29	20230405	38250	9.80	20230726	0.46	N	267980	500	39 억		1069632	N	N	297	N	00	N
54	20240221	120939	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41950	-400	5	-0.94	262250700	6244	30.32	41950	42400	41900	55000	29650	42350	42000.43	13.64	0	-677	42916	42632	42166	41882	41416	42775	42025	39	12650	500	30490	50	1	7843638	3290	22.86	0.61	12	0.08	1835.00	69019.00	51400	20230220	-18.39	38250	20230726	9.67	42450	-1.18	20240220	39850	5.27	20240129	51400	-18.39	20230405	38250	9.67	20230726	0.46	N	267980	500	39 억		1069632	N	N	297	N	00	N
55	20240221	110944	57	100.00	KSQ150		음식.담배	N	N	N	N		N	42000	-350	5	-0.83	221090050	5263	25.55	41950	42400	41900	55000	29650	42350	42008.37	13.64	0	-282	42916	42632	42166	41882	41416	42775	42025	39	12650	500	30490	50	1	7843638	3294	22.89	0.61	12	0.07	1835.00	69019.00	51400	20230220	-18.29	38250	20230726	9.80	42450	-1.06	20240220	39850	5.40	20240129	51400	-18.29	20230405	38250	9.80	20230726	0.46	N	267980	500	39 억		1069632	N	N	297	N	00	N
56	20240221	100936	57	100.00	KSQ150		음식.담배	N	N	N	N		N	42000	-350	5	-0.83	133111950	3168	15.38	41950	42400	41900	55000	29650	42350	42017.66	13.64	0	-357	42916	42632	42166	41882	41416	42775	42025	39	12650	500	30490	50	1	7843638	3294	22.89	0.61	12	0.04	1835.00	69019.00	51400	20230220	-18.29	38250	20230726	9.80	42450	-1.06	20240220	39850	5.40	20240129	51400	-18.29	20230405	38250	9.80	20230726	0.46	N	267980	500	39 억		1069632	N	N	297	N	00	N
57	20240221	090936	57	100.00	KSQ150		음식.담배	N	N	N	N		N	42100	-250	5	-0.59	37314750	887	4.31	41950	42400	41950	55000	29650	42350	42068.49	13.64	0	-182	42916	42632	42166	41882	41416	42775	42025	39	12650	500	30490	50	1	7843638	3302	22.94	0.61	12	0.01	1835.00	69019.00	51400	20230220	-18.09	38250	20230726	10.07	42450	-0.82	20240220	39850	5.65	20240129	51400	-18.09	20230405	38250	10.07	20230726	0.46	N	267980	500	39 억		1069632	N	N	297	N	00	N
58	20240220	160931	57	100.00	KSQ150		음식.담배	N	N	N	N		N	42350	600	2	1.44	868793600	20595	155.93	41750	42450	41700	54200	29250	41750	42184.63	13.57	0	3859	42216	41982	41816	41582	41416	41950	41550	39	12450	500	30060	50	1	7843638	3322	23.08	0.61	12	0.26	1835.00	69019.00	51500	20230214	-17.77	38250	20230726	10.72	42450	-0.24	20240220	39850	6.27	20240129	51400	-17.61	20230220	38250	10.72	20230726	0.40	N	267980	500	39 억		1064480	N	N	297	N	00	N
59	20240220	150929	57	100.00	KSQ150		음식.담배	N	N	N	N		N	42350	600	2	1.44	823651250	19529	147.86	41750	42450	41700	54200	29250	41750	42175.80	13.57	0	3602	42216	41982	41816	41582	41416	41950	41550	39	12450	500	30060	50	1	7843638	3322	23.08	0.61	12	0.25	1835.00	69019.00	51500	20230214	-17.77	38250	20230726	10.72	42450	-0.24	20240220	39850	6.27	20240129	51400	-17.61	20230220	38250	10.72	20230726	0.40	N	267980	500	39 억		1064480	N	N	111	N	00	N
60	20240220	140928	57	100.00	KSQ150		음식.담배	N	N	N	N		N	42350	600	2	1.44	677115550	16072	121.68	41750	42350	41700	54200	29250	41750	42130.14	13.57	0	3714	42216	41982	41816	41582	41416	41950	41550	39	12450	500	30060	50	1	7843638	3322	23.08	0.61	12	0.20	1835.00	69019.00	51500	20230214	-17.77	38250	20230726	10.72	42350	0.00	20240220	39850	6.27	20240129	51400	-17.61	20230220	38250	10.72	20230726	0.40	N	267980	500	39 억		1064480	N	N	111	N	00	N
61	20240220	130931	57	100.00	KSQ150		음식.담배	N	N	N	N		N	42200	450	2	1.08	516379050	12270	92.90	41750	42250	41700	54200	29250	41750	42084.68	13.57	0	2209	42216	41982	41816	41582	41416	41950	41550	39	12450	500	30060	50	1	7843638	3310	23.00	0.61	12	0.16	1835.00	69019.00	51500	20230214	-18.06	38250	20230726	10.33	42250	-0.12	20240220	39850	5.90	20240129	51400	-17.90	20230220	38250	10.33	20230726	0.40	N	267980	500	39 억		1064480	N	N	111	N	00	N
62	20240220	120924	57	100.00	KSQ150		음식.담배	N	N	N	N		N	42200	450	2	1.08	435385500	10350	78.36	41750	42250	41700	54200	29250	41750	42066.23	13.57	0	1770	42216	41982	41816	41582	41416	41950	41550	39	12450	500	30060	50	1	7843638	3310	23.00	0.61	12	0.13	1835.00	69019.00	51500	20230214	-18.06	38250	20230726	10.33	42250	-0.12	20240220	39850	5.90	20240129	51400	-17.90	20230220	38250	10.33	20230726	0.40	N	267980	500	39 억		1064480	N	N	111	N	00	N
63	20240220	110926	57	100.00	KSQ150		음식.담배	N	N	N	N		N	42200	450	2	1.08	364938950	8680	65.72	41750	42250	41700	54200	29250	41750	42043.66	13.57	0	1385	42216	41982	41816	41582	41416	41950	41550	39	12450	500	30060	50	1	7843638	3310	23.00	0.61	12	0.11	1835.00	69019.00	51500	20230214	-18.06	38250	20230726	10.33	42250	-0.12	20240220	39850	5.90	20240129	51400	-17.90	20230220	38250	10.33	20230726	0.40	N	267980	500	39 억		1064480	N	N	111	N	00	N
64	20240220	100918	57	100.00	KSQ150		음식.담배	N	N	N	N		N	42200	450	2	1.08	241521800	5750	43.53	41750	42250	41700	54200	29250	41750	42003.79	13.57	0	984	42216	41982	41816	41582	41416	41950	41550	39	12450	500	30060	50	1	7843638	3310	23.00	0.61	12	0.07	1835.00	69019.00	51500	20230214	-18.06	38250	20230726	10.33	42250	-0.12	20240220	39850	5.90	20240129	51400	-17.90	20230220	38250	10.33	20230726	0.40	N	267980	500	39 억		1064480	N	N	111	N	00	N
65	20240220	090936	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41750	0	3	0.00	23588850	565	4.28	41750	41950	41700	54200	29250	41750	41750.18	13.57	0	-231	42216	41982	41816	41582	41416	41950	41550	39	12450	500	30060	50	1	7843638	3275	22.75	0.60	12	0.01	1835.00	69019.00	51500	20230214	-18.93	38250	20230726	9.15	42150	-0.95	20240216	39850	4.77	20240129	51400	-18.77	20230220	38250	9.15	20230726	0.40	N	267980	500	39 억		1064480	N	N	111	N	00	N
66	20240219	160930	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41750	0	3	0.00	547453000	13093	40.24	41750	42050	41650	54200	29250	41750	41812.67	13.39	0	1191	42916	42332	41566	40982	40216	42625	41275	39	12450	500	30060	50	1	7843638	3275	22.75	0.60	12	0.17	1835.00	69019.00	51500	20230214	-18.93	38250	20230726	9.15	42150	-0.95	20240216	39850	4.77	20240129	51400	-18.77	20230220	38250	9.15	20230726	0.36	N	267980	500	39 억		1050468	N	N	111	N	00	N
67	20240219	150935	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41900	150	2	0.36	534297350	12778	39.27	41750	42050	41650	54200	29250	41750	41813.85	13.39	0	1252	42916	42332	41566	40982	40216	42625	41275	39	12450	500	30060	50	1	7843638	3286	22.83	0.61	12	0.16	1835.00	69019.00	51500	20230214	-18.64	38250	20230726	9.54	42150	-0.59	20240216	39850	5.14	20240129	51400	-18.48	20230220	38250	9.54	20230726	0.36	N	267980	500	39 억		1050468	N	N	55	N	00	N
68	20240219	140934	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41750	0	3	0.00	402077700	9615	29.55	41750	42050	41650	54200	29250	41750	41817.75	13.39	0	-514	42916	42332	41566	40982	40216	42625	41275	39	12450	500	30060	50	1	7843638	3275	22.75	0.60	12	0.12	1835.00	69019.00	51500	20230214	-18.93	38250	20230726	9.15	42150	-0.95	20240216	39850	4.77	20240129	51400	-18.77	20230220	38250	9.15	20230726	0.36	N	267980	500	39 억		1050468	N	N	55	N	00	N
69	20240219	130932	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41800	50	2	0.12	309965450	7408	22.77	41750	42050	41700	54200	29250	41750	41841.99	13.39	0	-1082	42916	42332	41566	40982	40216	42625	41275	39	12450	500	30060	50	1	7843638	3279	22.78	0.61	12	0.09	1835.00	69019.00	51500	20230214	-18.83	38250	20230726	9.28	42150	-0.83	20240216	39850	4.89	20240129	51400	-18.68	20230220	38250	9.28	20230726	0.36	N	267980	500	39 억		1050468	N	N	55	N	00	N
70	20240219	120931	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41750	0	3	0.00	229950300	5494	16.89	41750	42050	41700	54200	29250	41750	41854.81	13.39	0	-892	42916	42332	41566	40982	40216	42625	41275	39	12450	500	30060	50	1	7843638	3275	22.75	0.60	12	0.07	1835.00	69019.00	51500	20230214	-18.93	38250	20230726	9.15	42150	-0.95	20240216	39850	4.77	20240129	51400	-18.77	20230220	38250	9.15	20230726	0.36	N	267980	500	39 억		1050468	N	N	55	N	00	N
71	20240219	110928	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41750	0	3	0.00	217334200	5192	15.96	41750	42050	41700	54200	29250	41750	41859.44	13.39	0	-790	42916	42332	41566	40982	40216	42625	41275	39	12450	500	30060	50	1	7843638	3275	22.75	0.60	12	0.07	1835.00	69019.00	51500	20230214	-18.93	38250	20230726	9.15	42150	-0.95	20240216	39850	4.77	20240129	51400	-18.77	20230220	38250	9.15	20230726	0.36	N	267980	500	39 억		1050468	N	N	55	N	00	N
72	20240219	100924	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41950	200	2	0.48	111397500	2660	8.18	41750	42000	41700	54200	29250	41750	41878.76	13.39	0	441	42916	42332	41566	40982	40216	42625	41275	39	12450	500	30060	50	1	7843638	3290	22.86	0.61	12	0.03	1835.00	69019.00	51500	20230214	-18.54	38250	20230726	9.67	42150	-0.47	20240216	39850	5.27	20240129	51400	-18.39	20230220	38250	9.67	20230726	0.36	N	267980	500	39 억		1050468	N	N	55	N	00	N
73	20240219	090925	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41900	150	2	0.36	42662200	1021	3.14	41750	42000	41700	54200	29250	41750	41784.72	13.39	0	479	42916	42332	41566	40982	40216	42625	41275	39	12450	500	30060	50	1	7843638	3286	22.83	0.61	12	0.01	1835.00	69019.00	51500	20230214	-18.64	38250	20230726	9.54	42150	-0.59	20240216	39850	5.14	20240129	51400	-18.48	20230220	38250	9.54	20230726	0.36	N	267980	500	39 억		1050468	N	N	55	N	00	N
74	20240216	160919	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41750	1100	2	2.71	1352299800	32502	186.44	41150	42150	40800	52800	28500	40650	41606.61	13.14	0	17347	42150	41400	40950	40200	39750	41175	39975	39	12150	500	29260	50	1	7843638	3275	22.75	0.60	12	0.41	1835.00	69019.00	51500	20230214	-18.93	38250	20230726	9.15	42150	-0.95	20240216	39850	4.77	20240129	51400	-18.77	20230220	38250	9.15	20230726	0.35	N	267980	500	39 억		1030554	N	N	55	N	00	N
75	20240216	150926	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41750	1100	2	2.71	1326675100	31888	182.92	41150	42150	40800	52800	28500	40650	41604.21	13.14	0	16901	42150	41400	40950	40200	39750	41175	39975	39	12150	500	29260	50	1	7843638	3275	22.75	0.60	12	0.41	1835.00	69019.00	51500	20230214	-18.93	38250	20230726	9.15	42150	-0.95	20240216	39850	4.77	20240129	51400	-18.77	20230220	38250	9.15	20230726	0.35	N	267980	500	39 억		1030554	N	N	217	N	00	N
76	20240216	140929	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41650	1000	2	2.46	1112286500	26736	153.36	41150	42150	40800	52800	28500	40650	41602.58	13.14	0	13801	42150	41400	40950	40200	39750	41175	39975	39	12150	500	29260	50	1	7843638	3267	22.70	0.60	12	0.34	1835.00	69019.00	51500	20230214	-19.13	38250	20230726	8.89	42150	-1.19	20240216	39850	4.52	20240129	51400	-18.97	20230220	38250	8.89	20230726	0.35	N	267980	500	39 억		1030554	N	N	217	N	00	N
77	20240216	130923	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41700	1050	2	2.58	890427500	21408	122.80	41150	42150	40800	52800	28500	40650	41593.21	13.14	0	10515	42150	41400	40950	40200	39750	41175	39975	39	12150	500	29260	50	1	7843638	3271	22.72	0.60	12	0.27	1835.00	69019.00	51500	20230214	-19.03	38250	20230726	9.02	42150	-1.07	20240216	39850	4.64	20240129	51400	-18.87	20230220	38250	9.02	20230726	0.35	N	267980	500	39 억		1030554	N	N	217	N	00	N
78	20240216	120927	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41500	850	2	2.09	681840750	16391	94.02	41150	42150	40800	52800	28500	40650	41598.48	13.14	0	7452	42150	41400	40950	40200	39750	41175	39975	39	12150	500	29260	50	1	7843638	3255	22.62	0.60	12	0.21	1835.00	69019.00	51500	20230214	-19.42	38250	20230726	8.50	42150	-1.54	20240216	39850	4.14	20240129	51400	-19.26	20230220	38250	8.50	20230726	0.35	N	267980	500	39 억		1030554	N	N	217	N	00	N
79	20240216	110933	57	100.00	KSQ150		음식.담배	N	N	N	N		N	42000	1350	2	3.32	449443200	10815	62.04	41150	42100	40800	52800	28500	40650	41557.39	13.14	0	5291	42150	41400	40950	40200	39750	41175	39975	39	12150	500	29260	50	1	7843638	3294	22.89	0.61	12	0.14	1835.00	69019.00	51500	20230214	-18.45	38250	20230726	9.80	42100	-0.24	20240216	39850	5.40	20240129	51400	-18.29	20230220	38250	9.80	20230726	0.35	N	267980	500	39 억		1030554	N	N	217	N	00	N
80	20240216	100926	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41450	800	2	1.97	179739550	4357	24.99	41150	41550	40800	52800	28500	40650	41253.05	13.14	0	1609	42150	41400	40950	40200	39750	41175	39975	39	12150	500	29260	50	1	7843638	3251	22.59	0.60	12	0.06	1835.00	69019.00	51500	20230214	-19.51	38250	20230726	8.37	41950	-1.19	20240205	39850	4.02	20240129	51400	-19.36	20230220	38250	8.37	20230726	0.35	N	267980	500	39 억		1030554	N	N	217	N	00	N
81	20240216	090919	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41200	550	2	1.35	64918050	1580	9.06	41150	41200	40800	52800	28500	40650	41087.37	13.14	0	-99	42150	41400	40950	40200	39750	41175	39975	39	12150	500	29260	50	1	7843638	3232	22.45	0.60	12	0.02	1835.00	69019.00	51500	20230214	-20.00	38250	20230726	7.71	41950	-1.79	20240205	39850	3.39	20240129	51400	-19.84	20230220	38250	7.71	20230726	0.35	N	267980	500	39 억		1030554	N	N	217	N	00	N
82	20240215	160918	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40650	-350	5	-0.85	693243500	16985	135.59	41000	41700	40500	53300	28700	41000	40815.08	13.19	0	-6580	41566	41282	41066	40782	40566	41175	40675	39	12300	500	29520	50	1	7843638	3188	22.15	0.59	12	0.22	1835.00	69019.00	51600	20230209	-21.22	38250	20230726	6.27	41950	-3.10	20240205	39850	2.01	20240129	51400	-20.91	20230220	38250	6.27	20230726	0.33	N	267980	500	39 억		1034248	N	N	217	N	00	N
83	20240215	150923	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40500	-500	5	-1.22	662348300	16223	129.50	41000	41700	40500	53300	28700	41000	40827.66	13.19	0	-6370	41566	41282	41066	40782	40566	41175	40675	39	12300	500	29520	50	1	7843638	3177	22.07	0.59	12	0.21	1835.00	69019.00	51600	20230209	-21.51	38250	20230726	5.88	41950	-3.46	20240205	39850	1.63	20240129	51400	-21.21	20230220	38250	5.88	20230726	0.33	N	267980	500	39 억		1034248	N	N	265	N	00	N
84	20240215	140917	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40600	-400	5	-0.98	553184500	13531	108.01	41000	41700	40550	53300	28700	41000	40882.69	13.19	0	-4838	41566	41282	41066	40782	40566	41175	40675	39	12300	500	29520	50	1	7843638	3185	22.13	0.59	12	0.17	1835.00	69019.00	51600	20230209	-21.32	38250	20230726	6.14	41950	-3.22	20240205	39850	1.88	20240129	51400	-21.01	20230220	38250	6.14	20230726	0.33	N	267980	500	39 억		1034248	N	N	265	N	00	N
85	20240215	130854	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40800	-200	5	-0.49	400784750	9779	78.06	41000	41700	40700	53300	28700	41000	40984.22	13.19	0	-4670	41566	41282	41066	40782	40566	41175	40675	39	12300	500	29520	50	1	7843638	3200	22.23	0.59	12	0.12	1835.00	69019.00	51600	20230209	-20.93	38250	20230726	6.67	41950	-2.74	20240205	39850	2.38	20240129	51400	-20.62	20230220	38250	6.67	20230726	0.33	N	267980	500	39 억		1034248	N	N	265	N	00	N
86	20240215	120918	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40750	-250	5	-0.61	332723150	8109	64.73	41000	41700	40700	53300	28700	41000	41031.37	13.19	0	-4282	41566	41282	41066	40782	40566	41175	40675	39	12300	500	29520	50	1	7843638	3196	22.21	0.59	12	0.10	1835.00	69019.00	51600	20230209	-21.03	38250	20230726	6.54	41950	-2.86	20240205	39850	2.26	20240129	51400	-20.72	20230220	38250	6.54	20230726	0.33	N	267980	500	39 억		1034248	N	N	265	N	00	N
87	20240215	110911	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40750	-250	5	-0.61	267407350	6507	51.94	41000	41700	40750	53300	28700	41000	41095.44	13.19	0	-3770	41566	41282	41066	40782	40566	41175	40675	39	12300	500	29520	50	1	7843638	3196	22.21	0.59	12	0.08	1835.00	69019.00	51600	20230209	-21.03	38250	20230726	6.54	41950	-2.86	20240205	39850	2.26	20240129	51400	-20.72	20230220	38250	6.54	20230726	0.33	N	267980	500	39 억		1034248	N	N	265	N	00	N
88	20240215	100911	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41050	50	2	0.12	137959750	3344	26.69	41000	41700	40950	53300	28700	41000	41256.44	13.19	0	-1837	41566	41282	41066	40782	40566	41175	40675	39	12300	500	29520	50	1	7843638	3220	22.37	0.59	12	0.04	1835.00	69019.00	51600	20230209	-20.45	38250	20230726	7.32	41950	-2.15	20240205	39850	3.01	20240129	51400	-20.14	20230220	38250	7.32	20230726	0.33	N	267980	500	39 억		1034248	N	N	265	N	00	N
89	20240215	090914	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41700	700	2	1.71	39861650	964	7.70	41000	41700	40950	53300	28700	41000	41352.82	13.19	0	-151	41566	41282	41066	40782	40566	41175	40675	39	12300	500	29520	50	1	7843638	3271	22.72	0.60	12	0.01	1835.00	69019.00	51600	20230209	-19.19	38250	20230726	9.02	41950	-0.60	20240205	39850	4.64	20240129	51400	-18.87	20230220	38250	9.02	20230726	0.33	N	267980	500	39 억		1034248	N	N	265	N	00	N
90	20240214	160907	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41000	-450	5	-1.09	513424550	12519	90.27	41350	41350	40850	53800	29050	41450	41011.63	13.17	0	-3303	42016	41732	41466	41182	40916	41875	41325	39	12350	500	29840	50	1	7843638	3216	22.34	0.59	12	0.16	1835.00	69019.00	51700	20230208	-20.70	38250	20230726	7.19	41950	-2.26	20240205	39850	2.89	20240129	51500	-20.39	20230214	38250	7.19	20230726	0.32	N	267980	500	39 억		1032655	N	N	265	N	00	N
91	20240214	150909	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41000	-450	5	-1.09	496123750	12097	87.22	41350	41350	40850	53800	29050	41450	41012.13	13.17	0	-3133	42016	41732	41466	41182	40916	41875	41325	39	12350	500	29840	50	1	7843638	3216	22.34	0.59	12	0.15	1835.00	69019.00	51700	20230208	-20.70	38250	20230726	7.19	41950	-2.26	20240205	39850	2.89	20240129	51500	-20.39	20230214	38250	7.19	20230726	0.32	N	267980	500	39 억		1032655	N	N	118	N	00	N
92	20240214	140905	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41050	-400	5	-0.97	403691800	9843	70.97	41350	41350	40850	53800	29050	41450	41013.09	13.17	0	-2157	42016	41732	41466	41182	40916	41875	41325	39	12350	500	29840	50	1	7843638	3220	22.37	0.59	12	0.13	1835.00	69019.00	51700	20230208	-20.60	38250	20230726	7.32	41950	-2.15	20240205	39850	3.01	20240129	51500	-20.29	20230214	38250	7.32	20230726	0.32	N	267980	500	39 억		1032655	N	N	118	N	00	N
93	20240214	130909	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40950	-500	5	-1.21	322982150	7875	56.78	41350	41350	40850	53800	29050	41450	41013.61	13.17	0	-1297	42016	41732	41466	41182	40916	41875	41325	39	12350	500	29840	50	1	7843638	3212	22.32	0.59	12	0.10	1835.00	69019.00	51700	20230208	-20.79	38250	20230726	7.06	41950	-2.38	20240205	39850	2.76	20240129	51500	-20.49	20230214	38250	7.06	20230726	0.32	N	267980	500	39 억		1032655	N	N	118	N	00	N
94	20240214	120901	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40950	-500	5	-1.21	280109650	6829	49.24	41350	41350	40850	53800	29050	41450	41017.67	13.17	0	-1189	42016	41732	41466	41182	40916	41875	41325	39	12350	500	29840	50	1	7843638	3212	22.32	0.59	12	0.09	1835.00	69019.00	51700	20230208	-20.79	38250	20230726	7.06	41950	-2.38	20240205	39850	2.76	20240129	51500	-20.49	20230214	38250	7.06	20230726	0.32	N	267980	500	39 억		1032655	N	N	118	N	00	N
95	20240214	110907	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41000	-450	5	-1.09	240635850	5866	42.30	41350	41350	40850	53800	29050	41450	41022.14	13.17	0	-747	42016	41732	41466	41182	40916	41875	41325	39	12350	500	29840	50	1	7843638	3216	22.34	0.59	12	0.07	1835.00	69019.00	51700	20230208	-20.70	38250	20230726	7.19	41950	-2.26	20240205	39850	2.89	20240129	51500	-20.39	20230214	38250	7.19	20230726	0.32	N	267980	500	39 억		1032655	N	N	118	N	00	N
96	20240214	090858	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41100	-350	5	-0.84	27590650	670	4.83	41350	41350	40850	53800	29050	41450	41180.07	13.17	0	-129	42016	41732	41466	41182	40916	41875	41325	39	12350	500	29840	50	1	7843638	3224	22.40	0.60	12	0.01	1835.00	69019.00	51700	20230208	-20.50	38250	20230726	7.45	41950	-2.03	20240205	39850	3.14	20240129	51500	-20.19	20230214	38250	7.45	20230726	0.32	N	267980	500	39 억		1032655	N	N	118	N	00	N
97	20240213	160856	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41450	300	2	0.73	574186400	13838	181.39	41200	41750	41200	53400	28850	41150	41493.48	13.18	0	-3413	41516	41332	41166	40982	40816	41250	40900	39	12250	500	29620	50	1	7843638	3251	22.59	0.60	12	0.18	1835.00	69019.00	51700	20230208	-19.83	38250	20230726	8.37	41950	-1.19	20240205	39850	4.02	20240129	51500	-19.51	20230214	38250	8.37	20230726	0.33	N	267980	500	39 억		1033691	N	N	118	N	00	N
98	20240213	150854	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41400	250	2	0.61	524638900	12642	165.71	41200	41750	41200	53400	28850	41150	41499.70	13.18	0	-3430	41516	41332	41166	40982	40816	41250	40900	39	12250	500	29620	50	1	7843638	3247	22.56	0.60	12	0.16	1835.00	69019.00	51700	20230208	-19.92	38250	20230726	8.24	41950	-1.31	20240205	39850	3.89	20240129	51500	-19.61	20230214	38250	8.24	20230726	0.33	N	267980	500	39 억		1033691	N	N	48	N	00	N
99	20240213	140903	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41400	250	2	0.61	464798200	11197	146.77	41200	41750	41200	53400	28850	41150	41510.99	13.18	0	-2865	41516	41332	41166	40982	40816	41250	40900	39	12250	500	29620	50	1	7843638	3247	22.56	0.60	12	0.14	1835.00	69019.00	51700	20230208	-19.92	38250	20230726	8.24	41950	-1.31	20240205	39850	3.89	20240129	51500	-19.61	20230214	38250	8.24	20230726	0.33	N	267980	500	39 억		1033691	N	N	48	N	00	N
100	20240213	130852	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41500	350	2	0.85	418843250	10087	132.22	41200	41750	41200	53400	28850	41150	41523.11	13.18	0	-2653	41516	41332	41166	40982	40816	41250	40900	39	12250	500	29620	50	1	7843638	3255	22.62	0.60	12	0.13	1835.00	69019.00	51700	20230208	-19.73	38250	20230726	8.50	41950	-1.07	20240205	39850	4.14	20240129	51500	-19.42	20230214	38250	8.50	20230726	0.33	N	267980	500	39 억		1033691	N	N	48	N	00	N
101	20240213	120902	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41550	400	2	0.97	361718050	8709	114.16	41200	41750	41200	53400	28850	41150	41533.87	13.18	0	-2139	41516	41332	41166	40982	40816	41250	40900	39	12250	500	29620	50	1	7843638	3259	22.64	0.60	12	0.11	1835.00	69019.00	51700	20230208	-19.63	38250	20230726	8.63	41950	-0.95	20240205	39850	4.27	20240129	51500	-19.32	20230214	38250	8.63	20230726	0.33	N	267980	500	39 억		1033691	N	N	48	N	00	N
102	20240213	110924	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41500	350	2	0.85	296345400	7134	93.51	41200	41750	41200	53400	28850	41150	41539.92	13.18	0	-1679	41516	41332	41166	40982	40816	41250	40900	39	12250	500	29620	50	1	7843638	3255	22.62	0.60	12	0.09	1835.00	69019.00	51700	20230208	-19.73	38250	20230726	8.50	41950	-1.07	20240205	39850	4.14	20240129	51500	-19.42	20230214	38250	8.50	20230726	0.33	N	267980	500	39 억		1033691	N	N	48	N	00	N
103	20240213	100740	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41700	550	2	1.34	175132200	4213	55.22	41200	41750	41200	53400	28850	41150	41569.58	13.18	0	-385	41516	41332	41166	40982	40816	41250	40900	39	12250	500	29620	50	1	7843638	3271	22.72	0.60	12	0.05	1835.00	69019.00	51700	20230208	-19.34	38250	20230726	9.02	41950	-0.60	20240205	39850	4.64	20240129	51500	-19.03	20230214	38250	9.02	20230726	0.33	N	267980	500	39 억		1033691	N	N	48	N	00	N