KissMeData/267980/price/prices-20240901.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	20240930	161104	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39550	-250	5	-0.63	242491550	6104	130.85	40150	40300	39500	51700	27900	39800	39726.92	13.48	0	-2496	40133	39966	39783	39616	39433	40050	39700	39	11900	500	29450	50	1	7843638	3102	5.64	0.53	12	0.08	7013.00	74468.00	47900	20240517	-17.43	38750	20240416	2.06	47900	-17.43	20240517	38750	2.06	20240416	47900	-17.43	20240517	38750	2.06	20240416	0.26	N	267980	500	39 억		1057120	N	N	17	N	00	N
3	20240930	151119	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39650	-150	5	-0.38	226241000	5693	122.04	40150	40300	39550	51700	27900	39800	39740.21	13.48	0	-2409	40133	39966	39783	39616	39433	40050	39700	39	11900	500	29450	50	1	7843638	3110	5.65	0.53	12	0.07	7013.00	74468.00	47900	20240517	-17.22	38750	20240416	2.32	47900	-17.22	20240517	38750	2.32	20240416	47900	-17.22	20240517	38750	2.32	20240416	0.26	N	267980	500	39 억		1057120	N	N	8	N	00	N
4	20240930	141119	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39800	0	3	0.00	147981750	3718	79.70	40150	40300	39650	51700	27900	39800	39801.44	13.48	0	-1846	40133	39966	39783	39616	39433	40050	39700	39	11900	500	29450	50	1	7843638	3122	5.68	0.53	12	0.05	7013.00	74468.00	47900	20240517	-16.91	38750	20240416	2.71	47900	-16.91	20240517	38750	2.71	20240416	47900	-16.91	20240517	38750	2.71	20240416	0.26	N	267980	500	39 억		1057120	N	N	8	N	00	N
5	20240930	131112	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39750	-50	5	-0.13	129879750	3262	69.92	40150	40300	39650	51700	27900	39800	39815.99	13.48	0	-1694	40133	39966	39783	39616	39433	40050	39700	39	11900	500	29450	50	1	7843638	3118	5.67	0.53	12	0.04	7013.00	74468.00	47900	20240517	-17.01	38750	20240416	2.58	47900	-17.01	20240517	38750	2.58	20240416	47900	-17.01	20240517	38750	2.58	20240416	0.26	N	267980	500	39 억		1057120	N	N	8	N	00	N
6	20240930	121110	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39700	-100	5	-0.25	116215150	2918	62.55	40150	40300	39650	51700	27900	39800	39826.99	13.48	0	-1441	40133	39966	39783	39616	39433	40050	39700	39	11900	500	29450	50	1	7843638	3114	5.66	0.53	12	0.04	7013.00	74468.00	47900	20240517	-17.12	38750	20240416	2.45	47900	-17.12	20240517	38750	2.45	20240416	47900	-17.12	20240517	38750	2.45	20240416	0.26	N	267980	500	39 억		1057120	N	N	8	N	00	N
7	20240930	111107	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39850	50	2	0.13	81446550	2043	43.79	40150	40300	39650	51700	27900	39800	39866.15	13.48	0	-878	40133	39966	39783	39616	39433	40050	39700	39	11900	500	29450	50	1	7843638	3126	5.68	0.54	12	0.03	7013.00	74468.00	47900	20240517	-16.81	38750	20240416	2.84	47900	-16.81	20240517	38750	2.84	20240416	47900	-16.81	20240517	38750	2.84	20240416	0.26	N	267980	500	39 억		1057120	N	N	8	N	00	N
8	20240930	101105	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39750	-50	5	-0.13	56747600	1423	30.50	40150	40300	39650	51700	27900	39800	39878.85	13.48	0	-394	40133	39966	39783	39616	39433	40050	39700	39	11900	500	29450	50	1	7843638	3118	5.67	0.53	12	0.02	7013.00	74468.00	47900	20240517	-17.01	38750	20240416	2.58	47900	-17.01	20240517	38750	2.58	20240416	47900	-17.01	20240517	38750	2.58	20240416	0.26	N	267980	500	39 억		1057120	N	N	8	N	00	N
9	20240930	091020	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39950	150	2	0.38	20032150	500	10.72	40150	40300	39750	51700	27900	39800	40064.30	13.48	0	111	40133	39966	39783	39616	39433	40050	39700	39	11900	500	29450	50	1	7843638	3134	5.70	0.54	12	0.01	7013.00	74468.00	47900	20240517	-16.60	38750	20240416	3.10	47900	-16.60	20240517	38750	3.10	20240416	47900	-16.60	20240517	38750	3.10	20240416	0.26	N	267980	500	39 억		1057120	N	N	8	N	00	N
10	20240927	161114	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39800	50	2	0.13	185283300	4656	101.26	39750	39950	39600	51600	27850	39750	39794.52	13.49	0	-1455	40116	39932	39766	39582	39416	39850	39500	39	11850	500	29410	50	1	7843638	3122	5.68	0.53	12	0.06	7013.00	74468.00	47900	20240517	-16.91	38750	20240416	2.71	47900	-16.91	20240517	38750	2.71	20240416	47900	-16.91	20240517	38750	2.71	20240416	0.27	N	267980	500	39 억		1057953	N	N	8	N	00	N
11	20240927	151117	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39700	-50	5	-0.13	181466600	4560	99.17	39750	39950	39600	51600	27850	39750	39795.31	13.49	0	-1449	40116	39932	39766	39582	39416	39850	39500	39	11850	500	29410	50	1	7843638	3114	5.66	0.53	12	0.06	7013.00	74468.00	47900	20240517	-17.12	38750	20240416	2.45	47900	-17.12	20240517	38750	2.45	20240416	47900	-17.12	20240517	38750	2.45	20240416	0.27	N	267980	500	39 억		1057953	N	N	2	N	00	N
12	20240927	141126	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39900	150	2	0.38	144432850	3629	78.93	39750	39950	39600	51600	27850	39750	39799.63	13.49	0	-1253	40116	39932	39766	39582	39416	39850	39500	39	11850	500	29410	50	1	7843638	3130	5.69	0.54	12	0.05	7013.00	74468.00	47900	20240517	-16.70	38750	20240416	2.97	47900	-16.70	20240517	38750	2.97	20240416	47900	-16.70	20240517	38750	2.97	20240416	0.27	N	267980	500	39 억		1057953	N	N	2	N	00	N
13	20240927	131112	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39900	150	2	0.38	101217150	2544	55.33	39750	39950	39600	51600	27850	39750	39786.62	13.49	0	-997	40116	39932	39766	39582	39416	39850	39500	39	11850	500	29410	50	1	7843638	3130	5.69	0.54	12	0.03	7013.00	74468.00	47900	20240517	-16.70	38750	20240416	2.97	47900	-16.70	20240517	38750	2.97	20240416	47900	-16.70	20240517	38750	2.97	20240416	0.27	N	267980	500	39 억		1057953	N	N	2	N	00	N
14	20240927	121110	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39850	100	2	0.25	97267100	2445	53.18	39750	39950	39600	51600	27850	39750	39782.04	13.49	0	-927	40116	39932	39766	39582	39416	39850	39500	39	11850	500	29410	50	1	7843638	3126	5.68	0.54	12	0.03	7013.00	74468.00	47900	20240517	-16.81	38750	20240416	2.84	47900	-16.81	20240517	38750	2.84	20240416	47900	-16.81	20240517	38750	2.84	20240416	0.27	N	267980	500	39 억		1057953	N	N	2	N	00	N
15	20240927	111115	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39800	50	2	0.13	90613700	2278	49.54	39750	39950	39600	51600	27850	39750	39777.74	13.49	0	-786	40116	39932	39766	39582	39416	39850	39500	39	11850	500	29410	50	1	7843638	3122	5.68	0.53	12	0.03	7013.00	74468.00	47900	20240517	-16.91	38750	20240416	2.71	47900	-16.91	20240517	38750	2.71	20240416	47900	-16.91	20240517	38750	2.71	20240416	0.27	N	267980	500	39 억		1057953	N	N	2	N	00	N
16	20240927	101112	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39800	50	2	0.13	60419350	1520	33.06	39750	39950	39600	51600	27850	39750	39749.57	13.49	0	-585	40116	39932	39766	39582	39416	39850	39500	39	11850	500	29410	50	1	7843638	3122	5.68	0.53	12	0.02	7013.00	74468.00	47900	20240517	-16.91	38750	20240416	2.71	47900	-16.91	20240517	38750	2.71	20240416	47900	-16.91	20240517	38750	2.71	20240416	0.27	N	267980	500	39 억		1057953	N	N	2	N	00	N
17	20240927	091116	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39700	-50	5	-0.13	16121400	406	8.83	39750	39850	39600	51600	27850	39750	39707.88	13.49	0	-229	40116	39932	39766	39582	39416	39850	39500	39	11850	500	29410	50	1	7843638	3114	5.66	0.53	12	0.01	7013.00	74468.00	47900	20240517	-17.12	38750	20240416	2.45	47900	-17.12	20240517	38750	2.45	20240416	47900	-17.12	20240517	38750	2.45	20240416	0.27	N	267980	500	39 억		1057953	N	N	2	N	00	N
18	20240926	161054	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39750	50	2	0.13	182977600	4598	71.43	39900	39950	39600	51600	27800	39700	39795.04	13.51	0	-1269	40766	40232	39966	39432	39166	40100	39300	39	11900	500	29370	50	1	7843638	3118	5.67	0.53	12	0.06	7013.00	74468.00	47900	20240517	-17.01	38750	20240416	2.58	47900	-17.01	20240517	38750	2.58	20240416	47900	-17.01	20240517	38750	2.58	20240416	0.26	N	267980	500	39 억		1059728	N	N	2	N	00	N
19	20240926	151100	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39700	0	3	0.00	171732350	4315	67.03	39900	39950	39600	51600	27800	39700	39798.92	13.51	0	-1153	40766	40232	39966	39432	39166	40100	39300	39	11900	500	29370	50	1	7843638	3114	5.66	0.53	12	0.06	7013.00	74468.00	47900	20240517	-17.12	38750	20240416	2.45	47900	-17.12	20240517	38750	2.45	20240416	47900	-17.12	20240517	38750	2.45	20240416	0.26	N	267980	500	39 억		1059728	N	N	11	N	00	N
20	20240926	141107	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39800	100	2	0.25	153258700	3850	59.81	39900	39950	39600	51600	27800	39700	39807.45	13.51	0	-1157	40766	40232	39966	39432	39166	40100	39300	39	11900	500	29370	50	1	7843638	3122	5.68	0.53	12	0.05	7013.00	74468.00	47900	20240517	-16.91	38750	20240416	2.71	47900	-16.91	20240517	38750	2.71	20240416	47900	-16.91	20240517	38750	2.71	20240416	0.26	N	267980	500	39 억		1059728	N	N	11	N	00	N
21	20240926	131106	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39850	150	2	0.38	142391600	3577	55.57	39900	39950	39600	51600	27800	39700	39807.55	13.51	0	-1087	40766	40232	39966	39432	39166	40100	39300	39	11900	500	29370	50	1	7843638	3126	5.68	0.54	12	0.05	7013.00	74468.00	47900	20240517	-16.81	38750	20240416	2.84	47900	-16.81	20240517	38750	2.84	20240416	47900	-16.81	20240517	38750	2.84	20240416	0.26	N	267980	500	39 억		1059728	N	N	11	N	00	N
22	20240926	121107	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39700	0	3	0.00	123019000	3090	48.00	39900	39950	39600	51600	27800	39700	39811.97	13.51	0	-845	40766	40232	39966	39432	39166	40100	39300	39	11900	500	29370	50	1	7843638	3114	5.66	0.53	12	0.04	7013.00	74468.00	47900	20240517	-17.12	38750	20240416	2.45	47900	-17.12	20240517	38750	2.45	20240416	47900	-17.12	20240517	38750	2.45	20240416	0.26	N	267980	500	39 억		1059728	N	N	11	N	00	N
23	20240926	111105	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39700	0	3	0.00	104641050	2627	40.81	39900	39950	39600	51600	27800	39700	39832.91	13.51	0	-699	40766	40232	39966	39432	39166	40100	39300	39	11900	500	29370	50	1	7843638	3114	5.66	0.53	12	0.03	7013.00	74468.00	47900	20240517	-17.12	38750	20240416	2.45	47900	-17.12	20240517	38750	2.45	20240416	47900	-17.12	20240517	38750	2.45	20240416	0.26	N	267980	500	39 억		1059728	N	N	11	N	00	N
24	20240926	101109	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39800	100	2	0.25	79745350	2001	31.09	39900	39950	39600	51600	27800	39700	39852.75	13.51	0	-323	40766	40232	39966	39432	39166	40100	39300	39	11900	500	29370	50	1	7843638	3122	5.68	0.53	12	0.03	7013.00	74468.00	47900	20240517	-16.91	38750	20240416	2.71	47900	-16.91	20240517	38750	2.71	20240416	47900	-16.91	20240517	38750	2.71	20240416	0.26	N	267980	500	39 억		1059728	N	N	11	N	00	N
25	20240926	091105	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39950	250	2	0.63	29157900	732	11.37	39900	39950	39600	51600	27800	39700	39833.20	13.51	0	-137	40766	40232	39966	39432	39166	40100	39300	39	11900	500	29370	50	1	7843638	3134	5.70	0.54	12	0.01	7013.00	74468.00	47900	20240517	-16.60	38750	20240416	3.10	47900	-16.60	20240517	38750	3.10	20240416	47900	-16.60	20240517	38750	3.10	20240416	0.26	N	267980	500	39 억		1059728	N	N	11	N	00	N
26	20240925	161051	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39700	-400	5	-1.00	256684300	6437	255.94	40500	40500	39700	52100	28100	40100	39876.39	13.53	0	-1753	40766	40432	40216	39882	39666	40325	39775	39	12000	500	29670	50	1	7843638	3114	5.66	0.53	12	0.08	7013.00	74468.00	47900	20240517	-17.12	38750	20240416	2.45	47900	-17.12	20240517	38750	2.45	20240416	47900	-17.12	20240517	38750	2.45	20240416	0.26	N	267980	500	39 억		1061217	N	N	11	N	00	N
27	20240925	151102	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39850	-250	5	-0.62	246070900	6170	245.33	40500	40500	39700	52100	28100	40100	39881.83	13.53	0	-1517	40766	40432	40216	39882	39666	40325	39775	39	12000	500	29670	50	1	7843638	3126	5.68	0.54	12	0.08	7013.00	74468.00	47900	20240517	-16.81	38750	20240416	2.84	47900	-16.81	20240517	38750	2.84	20240416	47900	-16.81	20240517	38750	2.84	20240416	0.26	N	267980	500	39 억		1061217	N	N	19	N	00	N
28	20240925	141103	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39850	-250	5	-0.62	213484950	5352	212.80	40500	40500	39700	52100	28100	40100	39888.82	13.53	0	-1308	40766	40432	40216	39882	39666	40325	39775	39	12000	500	29670	50	1	7843638	3126	5.68	0.54	12	0.07	7013.00	74468.00	47900	20240517	-16.81	38750	20240416	2.84	47900	-16.81	20240517	38750	2.84	20240416	47900	-16.81	20240517	38750	2.84	20240416	0.26	N	267980	500	39 억		1061217	N	N	19	N	00	N
29	20240925	131055	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39750	-350	5	-0.87	161168550	4036	160.48	40500	40500	39700	52100	28100	40100	39932.74	13.53	0	-1079	40766	40432	40216	39882	39666	40325	39775	39	12000	500	29670	50	1	7843638	3118	5.67	0.53	12	0.05	7013.00	74468.00	47900	20240517	-17.01	38750	20240416	2.58	47900	-17.01	20240517	38750	2.58	20240416	47900	-17.01	20240517	38750	2.58	20240416	0.26	N	267980	500	39 억		1061217	N	N	19	N	00	N
30	20240925	121102	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39950	-150	5	-0.37	91290000	2281	90.70	40500	40500	39850	52100	28100	40100	40021.92	13.53	0	-796	40766	40432	40216	39882	39666	40325	39775	39	12000	500	29670	50	1	7843638	3134	5.70	0.54	12	0.03	7013.00	74468.00	47900	20240517	-16.60	38750	20240416	3.10	47900	-16.60	20240517	38750	3.10	20240416	47900	-16.60	20240517	38750	3.10	20240416	0.26	N	267980	500	39 억		1061217	N	N	19	N	00	N
31	20240925	111059	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39950	-150	5	-0.37	79546250	1987	79.01	40500	40500	39850	52100	28100	40100	40033.34	13.53	0	-697	40766	40432	40216	39882	39666	40325	39775	39	12000	500	29670	50	1	7843638	3134	5.70	0.54	12	0.03	7013.00	74468.00	47900	20240517	-16.60	38750	20240416	3.10	47900	-16.60	20240517	38750	3.10	20240416	47900	-16.60	20240517	38750	3.10	20240416	0.26	N	267980	500	39 억		1061217	N	N	19	N	00	N
32	20240925	101056	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40050	-50	5	-0.12	44379650	1107	44.02	40500	40500	40000	52100	28100	40100	40090.02	13.53	0	-296	40766	40432	40216	39882	39666	40325	39775	39	12000	500	29670	50	1	7843638	3141	5.71	0.54	12	0.01	7013.00	74468.00	47900	20240517	-16.39	38750	20240416	3.35	47900	-16.39	20240517	38750	3.35	20240416	47900	-16.39	20240517	38750	3.35	20240416	0.26	N	267980	500	39 억		1061217	N	N	19	N	00	N
33	20240925	091107	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40250	150	2	0.37	6755200	168	6.68	40500	40500	40050	52100	28100	40100	40209.52	13.53	0	-21	40766	40432	40216	39882	39666	40325	39775	39	12000	500	29670	50	1	7843638	3157	5.74	0.54	12	0.00	7013.00	74468.00	47900	20240517	-15.97	38750	20240416	3.87	47900	-15.97	20240517	38750	3.87	20240416	47900	-15.97	20240517	38750	3.87	20240416	0.26	N	267980	500	39 억		1061217	N	N	19	N	00	N
34	20240924	161052	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40100	-150	5	-0.37	100880900	2508	61.34	40250	40550	40000	52300	28200	40250	40224.89	13.53	0	-64	40716	40482	40116	39882	39516	40600	40000	39	12050	500	29780	50	1	7843638	3145	5.72	0.54	12	0.03	7013.00	74468.00	47900	20240517	-16.28	38750	20240416	3.48	47900	-16.28	20240517	38750	3.48	20240416	47900	-16.28	20240517	38750	3.48	20240416	0.26	N	267980	500	39 억		1061605	N	N	19	N	00	N
35	20240924	151055	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40150	-100	5	-0.25	89729000	2230	54.54	40250	40550	40000	52300	28200	40250	40237.22	13.53	0	-50	40716	40482	40116	39882	39516	40600	40000	39	12050	500	29780	50	1	7843638	3149	5.73	0.54	12	0.03	7013.00	74468.00	47900	20240517	-16.18	38750	20240416	3.61	47900	-16.18	20240517	38750	3.61	20240416	47900	-16.18	20240517	38750	3.61	20240416	0.26	N	267980	500	39 억		1061605	N	N	9	N	00	N
36	20240924	141044	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40100	-150	5	-0.37	83704900	2080	50.87	40250	40550	40000	52300	28200	40250	40242.74	13.53	0	32	40716	40482	40116	39882	39516	40600	40000	39	12050	500	29780	50	1	7843638	3145	5.72	0.54	12	0.03	7013.00	74468.00	47900	20240517	-16.28	38750	20240416	3.48	47900	-16.28	20240517	38750	3.48	20240416	47900	-16.28	20240517	38750	3.48	20240416	0.26	N	267980	500	39 억		1061605	N	N	9	N	00	N
37	20240924	131054	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40000	-250	5	-0.62	78336400	1946	47.59	40250	40550	40000	52300	28200	40250	40255.09	13.53	0	61	40716	40482	40116	39882	39516	40600	40000	39	12050	500	29780	50	1	7843638	3137	5.70	0.54	12	0.02	7013.00	74468.00	47900	20240517	-16.49	38750	20240416	3.23	47900	-16.49	20240517	38750	3.23	20240416	47900	-16.49	20240517	38750	3.23	20240416	0.26	N	267980	500	39 억		1061605	N	N	9	N	00	N
38	20240924	121047	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40200	-50	5	-0.12	66847250	1659	40.57	40250	40550	40000	52300	28200	40250	40293.70	13.53	0	101	40716	40482	40116	39882	39516	40600	40000	39	12050	500	29780	50	1	7843638	3153	5.73	0.54	12	0.02	7013.00	74468.00	47900	20240517	-16.08	38750	20240416	3.74	47900	-16.08	20240517	38750	3.74	20240416	47900	-16.08	20240517	38750	3.74	20240416	0.26	N	267980	500	39 억		1061605	N	N	9	N	00	N
39	20240924	111055	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40150	-100	5	-0.25	32137350	800	19.56	40250	40250	40000	52300	28200	40250	40171.69	13.53	0	188	40716	40482	40116	39882	39516	40600	40000	39	12050	500	29780	50	1	7843638	3149	5.73	0.54	12	0.01	7013.00	74468.00	47900	20240517	-16.18	38750	20240416	3.61	47900	-16.18	20240517	38750	3.61	20240416	47900	-16.18	20240517	38750	3.61	20240416	0.26	N	267980	500	39 억		1061605	N	N	9	N	00	N
40	20240924	101054	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40200	-50	5	-0.12	16479650	410	10.03	40250	40250	40000	52300	28200	40250	40194.27	13.53	0	9	40716	40482	40116	39882	39516	40600	40000	39	12050	500	29780	50	1	7843638	3153	5.73	0.54	12	0.01	7013.00	74468.00	47900	20240517	-16.08	38750	20240416	3.74	47900	-16.08	20240517	38750	3.74	20240416	47900	-16.08	20240517	38750	3.74	20240416	0.26	N	267980	500	39 억		1061605	N	N	9	N	00	N
41	20240924	091057	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40200	-50	5	-0.12	2533700	63	1.54	40250	40250	40150	52300	28200	40250	40217.46	13.53	0	16	40716	40482	40116	39882	39516	40600	40000	39	12050	500	29780	50	1	7843638	3153	5.73	0.54	12	0.00	7013.00	74468.00	47900	20240517	-16.08	38750	20240416	3.74	47900	-16.08	20240517	38750	3.74	20240416	47900	-16.08	20240517	38750	3.74	20240416	0.26	N	267980	500	39 억		1061605	N	N	9	N	00	N
42	20240923	161049	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40250	400	2	1.00	163869100	4088	19.37	39900	40350	39750	51800	27900	39850	40085.40	13.52	0	1197	40983	40416	40133	39566	39283	40275	39425	39	11950	500	29480	50	1	7843638	3157	5.74	0.54	12	0.05	7013.00	74468.00	47900	20240517	-15.97	38750	20240416	3.87	47900	-15.97	20240517	38750	3.87	20240416	47900	-15.97	20240517	38750	3.87	20240416	0.26	N	267980	500	39 억		1060708	N	N	9	N	00	N
43	20240923	151052	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40200	350	2	0.88	157914950	3940	18.67	39900	40350	39750	51800	27900	39850	40079.94	13.52	0	1125	40983	40416	40133	39566	39283	40275	39425	39	11950	500	29480	50	1	7843638	3153	5.73	0.54	12	0.05	7013.00	74468.00	47900	20240517	-16.08	38750	20240416	3.74	47900	-16.08	20240517	38750	3.74	20240416	47900	-16.08	20240517	38750	3.74	20240416	0.26	N	267980	500	39 억		1060708	N	N	1	N	00	N
44	20240923	141058	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40300	450	2	1.13	139415250	3480	16.49	39900	40300	39750	51800	27900	39850	40061.85	13.52	0	1024	40983	40416	40133	39566	39283	40275	39425	39	11950	500	29480	50	1	7843638	3161	5.75	0.54	12	0.04	7013.00	74468.00	47900	20240517	-15.87	38750	20240416	4.00	47900	-15.87	20240517	38750	4.00	20240416	47900	-15.87	20240517	38750	4.00	20240416	0.26	N	267980	500	39 억		1060708	N	N	1	N	00	N
45	20240923	131054	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40250	400	2	1.00	110311900	2755	13.05	39900	40300	39750	51800	27900	39850	40040.62	13.52	0	764	40983	40416	40133	39566	39283	40275	39425	39	11950	500	29480	50	1	7843638	3157	5.74	0.54	12	0.04	7013.00	74468.00	47900	20240517	-15.97	38750	20240416	3.87	47900	-15.97	20240517	38750	3.87	20240416	47900	-15.97	20240517	38750	3.87	20240416	0.26	N	267980	500	39 억		1060708	N	N	1	N	00	N
46	20240923	121055	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40100	250	2	0.63	93250800	2331	11.04	39900	40300	39750	51800	27900	39850	40004.63	13.52	0	563	40983	40416	40133	39566	39283	40275	39425	39	11950	500	29480	50	1	7843638	3145	5.72	0.54	12	0.03	7013.00	74468.00	47900	20240517	-16.28	38750	20240416	3.48	47900	-16.28	20240517	38750	3.48	20240416	47900	-16.28	20240517	38750	3.48	20240416	0.26	N	267980	500	39 억		1060708	N	N	1	N	00	N
47	20240923	111054	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40200	350	2	0.88	68514750	1714	8.12	39900	40300	39750	51800	27900	39850	39973.60	13.52	0	295	40983	40416	40133	39566	39283	40275	39425	39	11950	500	29480	50	1	7843638	3153	5.73	0.54	12	0.02	7013.00	74468.00	47900	20240517	-16.08	38750	20240416	3.74	47900	-16.08	20240517	38750	3.74	20240416	47900	-16.08	20240517	38750	3.74	20240416	0.26	N	267980	500	39 억		1060708	N	N	1	N	00	N
48	20240923	101052	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39750	-100	5	-0.25	37729900	946	4.48	39900	40250	39750	51800	27900	39850	39883.62	13.52	0	50	40983	40416	40133	39566	39283	40275	39425	39	11950	500	29480	50	1	7843638	3118	5.67	0.53	12	0.01	7013.00	74468.00	47900	20240517	-17.01	38750	20240416	2.58	47900	-17.01	20240517	38750	2.58	20240416	47900	-17.01	20240517	38750	2.58	20240416	0.26	N	267980	500	39 억		1060708	N	N	1	N	00	N
49	20240923	091053	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39800	-50	5	-0.13	8820000	221	1.05	39900	40250	39800	51800	27900	39850	39909.50	13.52	0	-31	40983	40416	40133	39566	39283	40275	39425	39	11950	500	29480	50	1	7843638	3122	5.68	0.53	12	0.00	7013.00	74468.00	47900	20240517	-16.91	38750	20240416	2.71	47900	-16.91	20240517	38750	2.71	20240416	47900	-16.91	20240517	38750	2.71	20240416	0.26	N	267980	500	39 억		1060708	N	N	1	N	00	N
50	20240913	160959	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40100	600	2	1.52	111101050	2800	33.71	39500	40100	39350	51300	27650	39500	39678.80	13.52	0	250	40600	40050	39700	39150	38800	40325	39425	39	11800	500	29230	50	1	7843638	3145	5.72	0.54	12	0.04	7013.00	74468.00	47900	20240517	-16.28	38750	20240416	3.48	47900	-16.28	20240517	38750	3.48	20240416	47900	-16.28	20240517	38750	3.48	20240416	0.26	N	267980	500	39 억		1060311	N	N	9	N	00	N
51	20240913	151009	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40000	500	2	1.27	99481400	2510	30.22	39500	40000	39350	51300	27650	39500	39634.02	13.52	0	121	40600	40050	39700	39150	38800	40325	39425	39	11800	500	29230	50	1	7843638	3137	5.70	0.54	12	0.03	7013.00	74468.00	47900	20240517	-16.49	38750	20240416	3.23	47900	-16.49	20240517	38750	3.23	20240416	47900	-16.49	20240517	38750	3.23	20240416	0.26	N	267980	500	39 억		1060311	N	N	9	N	00	N
52	20240913	141010	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39800	300	2	0.76	87436100	2208	26.59	39500	39900	39350	51300	27650	39500	39599.68	13.52	0	53	40600	40050	39700	39150	38800	40325	39425	39	11800	500	29230	50	1	7843638	3122	5.68	0.53	12	0.03	7013.00	74468.00	47900	20240517	-16.91	38750	20240416	2.71	47900	-16.91	20240517	38750	2.71	20240416	47900	-16.91	20240517	38750	2.71	20240416	0.26	N	267980	500	39 억		1060311	N	N	9	N	00	N
53	20240913	131004	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39750	250	2	0.63	70112600	1773	21.35	39500	39800	39350	51300	27650	39500	39544.61	13.52	0	-124	40600	40050	39700	39150	38800	40325	39425	39	11800	500	29230	50	1	7843638	3118	5.67	0.53	12	0.02	7013.00	74468.00	47900	20240517	-17.01	38750	20240416	2.58	47900	-17.01	20240517	38750	2.58	20240416	47900	-17.01	20240517	38750	2.58	20240416	0.26	N	267980	500	39 억		1060311	N	N	9	N	00	N
54	20240913	121005	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39750	250	2	0.63	64546600	1633	19.66	39500	39800	39350	51300	27650	39500	39526.39	13.52	0	-215	40600	40050	39700	39150	38800	40325	39425	39	11800	500	29230	50	1	7843638	3118	5.67	0.53	12	0.02	7013.00	74468.00	47900	20240517	-17.01	38750	20240416	2.58	47900	-17.01	20240517	38750	2.58	20240416	47900	-17.01	20240517	38750	2.58	20240416	0.26	N	267980	500	39 억		1060311	N	N	9	N	00	N
55	20240913	111008	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39500	0	3	0.00	53989500	1367	16.46	39500	39800	39350	51300	27650	39500	39494.88	13.52	0	-272	40600	40050	39700	39150	38800	40325	39425	39	11800	500	29230	50	1	7843638	3098	5.63	0.53	12	0.02	7013.00	74468.00	47900	20240517	-17.54	38750	20240416	1.94	47900	-17.54	20240517	38750	1.94	20240416	47900	-17.54	20240517	38750	1.94	20240416	0.26	N	267980	500	39 억		1060311	N	N	9	N	00	N
56	20240913	101010	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39700	200	2	0.51	35536750	900	10.84	39500	39800	39350	51300	27650	39500	39485.28	13.52	0	-188	40600	40050	39700	39150	38800	40325	39425	39	11800	500	29230	50	1	7843638	3114	5.66	0.53	12	0.01	7013.00	74468.00	47900	20240517	-17.12	38750	20240416	2.45	47900	-17.12	20240517	38750	2.45	20240416	47900	-17.12	20240517	38750	2.45	20240416	0.26	N	267980	500	39 억		1060311	N	N	9	N	00	N
57	20240913	091012	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39600	100	2	0.25	14521750	367	4.42	39500	39800	39450	51300	27650	39500	39568.80	13.52	0	-27	40600	40050	39700	39150	38800	40325	39425	39	11800	500	29230	50	1	7843638	3106	5.65	0.53	12	0.00	7013.00	74468.00	47900	20240517	-17.33	38750	20240416	2.19	47900	-17.33	20240517	38750	2.19	20240416	47900	-17.33	20240517	38750	2.19	20240416	0.26	N	267980	500	39 억		1060311	N	N	9	N	00	N
58	20240912	160949	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39500	250	2	0.64	329635750	8290	112.77	39350	40250	39350	51000	27500	39250	39770.60	13.52	0	702	40383	39816	39433	38866	38483	39625	38675	39	11750	500	29040	50	1	7843638	3098	5.63	0.53	12	0.11	7013.00	74468.00	47900	20240517	-17.54	38750	20240416	1.94	47900	-17.54	20240517	38750	1.94	20240416	47900	-17.54	20240517	38750	1.94	20240416	0.26	N	267980	500	39 억		1060203	N	N	91	N	00	N
59	20240912	151004	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40250	1000	2	2.55	221727650	5559	75.62	39350	40250	39350	51000	27500	39250	39886.25	13.52	0	2011	40383	39816	39433	38866	38483	39625	38675	39	11750	500	29040	50	1	7843638	3157	5.74	0.54	12	0.07	7013.00	74468.00	47900	20240517	-15.97	38750	20240416	3.87	47900	-15.97	20240517	38750	3.87	20240416	47900	-15.97	20240517	38750	3.87	20240416	0.26	N	267980	500	39 억		1060203	N	N	91	N	00	N
60	20240912	141007	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40000	750	2	1.91	167748700	4214	57.33	39350	40050	39350	51000	27500	39250	39807.48	13.52	0	1135	40383	39816	39433	38866	38483	39625	38675	39	11750	500	29040	50	1	7843638	3137	5.70	0.54	12	0.05	7013.00	74468.00	47900	20240517	-16.49	38750	20240416	3.23	47900	-16.49	20240517	38750	3.23	20240416	47900	-16.49	20240517	38750	3.23	20240416	0.26	N	267980	500	39 억		1060203	N	N	91	N	00	N
61	20240912	130959	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39950	700	2	1.78	143087150	3597	48.93	39350	40000	39350	51000	27500	39250	39779.58	13.52	0	878	40383	39816	39433	38866	38483	39625	38675	39	11750	500	29040	50	1	7843638	3134	5.70	0.54	12	0.05	7013.00	74468.00	47900	20240517	-16.60	38750	20240416	3.10	47900	-16.60	20240517	38750	3.10	20240416	47900	-16.60	20240517	38750	3.10	20240416	0.26	N	267980	500	39 억		1060203	N	N	91	N	00	N
62	20240912	120957	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39950	700	2	1.78	102923500	2591	35.25	39350	39950	39350	51000	27500	39250	39723.47	13.52	0	1037	40383	39816	39433	38866	38483	39625	38675	39	11750	500	29040	50	1	7843638	3134	5.70	0.54	12	0.03	7013.00	74468.00	47900	20240517	-16.60	38750	20240416	3.10	47900	-16.60	20240517	38750	3.10	20240416	47900	-16.60	20240517	38750	3.10	20240416	0.26	N	267980	500	39 억		1060203	N	N	91	N	00	N
63	20240912	110958	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39550	300	2	0.76	67794450	1709	23.25	39350	39850	39350	51000	27500	39250	39669.08	13.52	0	643	40383	39816	39433	38866	38483	39625	38675	39	11750	500	29040	50	1	7843638	3102	5.64	0.53	12	0.02	7013.00	74468.00	47900	20240517	-17.43	38750	20240416	2.06	47900	-17.43	20240517	38750	2.06	20240416	47900	-17.43	20240517	38750	2.06	20240416	0.26	N	267980	500	39 억		1060203	N	N	91	N	00	N
64	20240912	101000	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39500	250	2	0.64	61981850	1562	21.25	39350	39850	39350	51000	27500	39250	39681.08	13.52	0	594	40383	39816	39433	38866	38483	39625	38675	39	11750	500	29040	50	1	7843638	3098	5.63	0.53	12	0.02	7013.00	74468.00	47900	20240517	-17.54	38750	20240416	1.94	47900	-17.54	20240517	38750	1.94	20240416	47900	-17.54	20240517	38750	1.94	20240416	0.26	N	267980	500	39 억		1060203	N	N	91	N	00	N
65	20240912	090959	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39750	500	2	1.27	18802000	474	6.45	39350	39850	39350	51000	27500	39250	39666.67	13.52	0	165	40383	39816	39433	38866	38483	39625	38675	39	11750	500	29040	50	1	7843638	3118	5.67	0.53	12	0.01	7013.00	74468.00	47900	20240517	-17.01	38750	20240416	2.58	47900	-17.01	20240517	38750	2.58	20240416	47900	-17.01	20240517	38750	2.58	20240416	0.26	N	267980	500	39 억		1060203	N	N	91	N	00	N
66	20240911	160939	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39250	-550	5	-1.38	288987700	7341	127.65	39950	40000	39050	51700	27900	39800	39367.07	13.48	0	-2277	40533	40166	39933	39566	39333	40050	39450	39	11900	500	29450	50	1	7843638	3079	5.60	0.53	12	0.09	7013.00	74468.00	47900	20240517	-18.06	38750	20240416	1.29	47900	-18.06	20240517	38750	1.29	20240416	47900	-18.06	20240517	38750	1.29	20240416	0.26	N	267980	500	39 억		1057652	N	N	91	N	00	N
67	20240911	150944	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39350	-450	5	-1.13	278101400	7064	122.83	39950	40000	39050	51700	27900	39800	39368.83	13.48	0	-2188	40533	40166	39933	39566	39333	40050	39450	39	11900	500	29450	50	1	7843638	3086	5.61	0.53	12	0.09	7013.00	74468.00	47900	20240517	-17.85	38750	20240416	1.55	47900	-17.85	20240517	38750	1.55	20240416	47900	-17.85	20240517	38750	1.55	20240416	0.26	N	267980	500	39 억		1057652	N	N	150	N	00	N
68	20240911	140947	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39300	-500	5	-1.26	255689800	6493	112.90	39950	40000	39050	51700	27900	39800	39379.30	13.48	0	-2027	40533	40166	39933	39566	39333	40050	39450	39	11900	500	29450	50	1	7843638	3083	5.60	0.53	12	0.08	7013.00	74468.00	47900	20240517	-17.95	38750	20240416	1.42	47900	-17.95	20240517	38750	1.42	20240416	47900	-17.95	20240517	38750	1.42	20240416	0.26	N	267980	500	39 억		1057652	N	N	150	N	00	N
69	20240911	130943	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39450	-350	5	-0.88	243614950	6186	107.56	39950	40000	39050	51700	27900	39800	39381.66	13.48	0	-1963	40533	40166	39933	39566	39333	40050	39450	39	11900	500	29450	50	1	7843638	3094	5.63	0.53	12	0.08	7013.00	74468.00	47900	20240517	-17.64	38750	20240416	1.81	47900	-17.64	20240517	38750	1.81	20240416	47900	-17.64	20240517	38750	1.81	20240416	0.26	N	267980	500	39 억		1057652	N	N	150	N	00	N
70	20240911	120947	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39450	-350	5	-0.88	231297150	5873	102.12	39950	40000	39050	51700	27900	39800	39383.13	13.48	0	-2085	40533	40166	39933	39566	39333	40050	39450	39	11900	500	29450	50	1	7843638	3094	5.63	0.53	12	0.07	7013.00	74468.00	47900	20240517	-17.64	38750	20240416	1.81	47900	-17.64	20240517	38750	1.81	20240416	47900	-17.64	20240517	38750	1.81	20240416	0.26	N	267980	500	39 억		1057652	N	N	150	N	00	N
71	20240911	110938	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39300	-500	5	-1.26	204799900	5201	90.44	39950	40000	39050	51700	27900	39800	39377.02	13.48	0	-2673	40533	40166	39933	39566	39333	40050	39450	39	11900	500	29450	50	1	7843638	3083	5.60	0.53	12	0.07	7013.00	74468.00	47900	20240517	-17.95	38750	20240416	1.42	47900	-17.95	20240517	38750	1.42	20240416	47900	-17.95	20240517	38750	1.42	20240416	0.26	N	267980	500	39 억		1057652	N	N	150	N	00	N
72	20240911	100934	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39550	-250	5	-0.63	67391350	1699	29.54	39950	40000	39500	51700	27900	39800	39665.30	13.48	0	-766	40533	40166	39933	39566	39333	40050	39450	39	11900	500	29450	50	1	7843638	3102	5.64	0.53	12	0.02	7013.00	74468.00	47900	20240517	-17.43	38750	20240416	2.06	47900	-17.43	20240517	38750	2.06	20240416	47900	-17.43	20240517	38750	2.06	20240416	0.26	N	267980	500	39 억		1057652	N	N	150	N	00	N
73	20240911	090950	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39850	50	2	0.13	4022050	101	1.76	39950	40000	39700	51700	27900	39800	39822.28	13.48	0	-8	40533	40166	39933	39566	39333	40050	39450	39	11900	500	29450	50	1	7843638	3126	5.68	0.54	12	0.00	7013.00	74468.00	47900	20240517	-16.81	38750	20240416	2.84	47900	-16.81	20240517	38750	2.84	20240416	47900	-16.81	20240517	38750	2.84	20240416	0.26	N	267980	500	39 억		1057652	N	N	150	N	00	N
74	20240910	160938	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39800	-450	5	-1.12	229134000	5747	59.60	40250	40300	39700	52300	28200	40250	39870.25	13.48	0	-1847	40883	40566	39933	39616	38983	40725	39775	39	12050	500	29780	50	1	7843638	3122	5.68	0.53	12	0.07	7013.00	74468.00	47900	20240517	-16.91	38750	20240416	2.71	47900	-16.91	20240517	38750	2.71	20240416	47900	-16.91	20240517	38750	2.71	20240416	0.27	N	267980	500	39 억		1057578	N	N	150	N	00	N
75	20240910	150948	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39750	-500	5	-1.24	214702600	5384	55.83	40250	40300	39700	52300	28200	40250	39877.90	13.48	0	-1719	40883	40566	39933	39616	38983	40725	39775	39	12050	500	29780	50	1	7843638	3118	5.67	0.53	12	0.07	7013.00	74468.00	47900	20240517	-17.01	38750	20240416	2.58	47900	-17.01	20240517	38750	2.58	20240416	47900	-17.01	20240517	38750	2.58	20240416	0.27	N	267980	500	39 억		1057578	N	N	29	N	00	N
76	20240910	140939	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39750	-500	5	-1.24	157089500	3935	40.81	40250	40300	39700	52300	28200	40250	39921.09	13.48	0	-1149	40883	40566	39933	39616	38983	40725	39775	39	12050	500	29780	50	1	7843638	3118	5.67	0.53	12	0.05	7013.00	74468.00	47900	20240517	-17.01	38750	20240416	2.58	47900	-17.01	20240517	38750	2.58	20240416	47900	-17.01	20240517	38750	2.58	20240416	0.27	N	267980	500	39 억		1057578	N	N	29	N	00	N
77	20240910	130939	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39950	-300	5	-0.75	132604000	3320	34.43	40250	40300	39700	52300	28200	40250	39940.96	13.48	0	-1053	40883	40566	39933	39616	38983	40725	39775	39	12050	500	29780	50	1	7843638	3134	5.70	0.54	12	0.04	7013.00	74468.00	47900	20240517	-16.60	38750	20240416	3.10	47900	-16.60	20240517	38750	3.10	20240416	47900	-16.60	20240517	38750	3.10	20240416	0.27	N	267980	500	39 억		1057578	N	N	29	N	00	N
78	20240910	120940	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39850	-400	5	-0.99	124117000	3107	32.22	40250	40300	39700	52300	28200	40250	39947.54	13.48	0	-1017	40883	40566	39933	39616	38983	40725	39775	39	12050	500	29780	50	1	7843638	3126	5.68	0.54	12	0.04	7013.00	74468.00	47900	20240517	-16.81	38750	20240416	2.84	47900	-16.81	20240517	38750	2.84	20240416	47900	-16.81	20240517	38750	2.84	20240416	0.27	N	267980	500	39 억		1057578	N	N	29	N	00	N
79	20240910	110938	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40000	-250	5	-0.62	106836600	2674	27.73	40250	40300	39700	52300	28200	40250	39953.85	13.48	0	-871	40883	40566	39933	39616	38983	40725	39775	39	12050	500	29780	50	1	7843638	3137	5.70	0.54	12	0.03	7013.00	74468.00	47900	20240517	-16.49	38750	20240416	3.23	47900	-16.49	20240517	38750	3.23	20240416	47900	-16.49	20240517	38750	3.23	20240416	0.27	N	267980	500	39 억		1057578	N	N	29	N	00	N
80	20240910	100942	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40000	-250	5	-0.62	101599150	2543	26.37	40250	40300	39700	52300	28200	40250	39952.48	13.48	0	-832	40883	40566	39933	39616	38983	40725	39775	39	12050	500	29780	50	1	7843638	3137	5.70	0.54	12	0.03	7013.00	74468.00	47900	20240517	-16.49	38750	20240416	3.23	47900	-16.49	20240517	38750	3.23	20240416	47900	-16.49	20240517	38750	3.23	20240416	0.27	N	267980	500	39 억		1057578	N	N	29	N	00	N
81	20240910	090938	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39850	-400	5	-0.99	61847100	1545	16.02	40250	40300	39800	52300	28200	40250	40030.49	13.48	0	-497	40883	40566	39933	39616	38983	40725	39775	39	12050	500	29780	50	1	7843638	3126	5.68	0.54	12	0.02	7013.00	74468.00	47900	20240517	-16.81	38750	20240416	2.84	47900	-16.81	20240517	38750	2.84	20240416	47900	-16.81	20240517	38750	2.84	20240416	0.27	N	267980	500	39 억		1057578	N	N	29	N	00	N
82	20240909	160920	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40250	650	2	1.64	382910850	9606	167.38	39600	40250	39300	51400	27750	39600	39861.63	13.44	0	5347	39866	39732	39466	39332	39066	39800	39400	39	11800	500	29300	50	1	7843638	3157	5.74	0.54	12	0.12	7013.00	74468.00	47900	20240517	-15.97	38750	20240416	3.87	47900	-15.97	20240517	38750	3.87	20240416	47900	-15.97	20240517	38750	3.87	20240416	0.28	N	267980	500	39 억		1054136	N	N	29	N	00	N
83	20240909	150931	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40150	550	2	1.39	355168450	8916	155.36	39600	40200	39300	51400	27750	39600	39834.95	13.44	0	4909	39866	39732	39466	39332	39066	39800	39400	39	11800	500	29300	50	1	7843638	3149	5.73	0.54	12	0.11	7013.00	74468.00	47900	20240517	-16.18	38750	20240416	3.61	47900	-16.18	20240517	38750	3.61	20240416	47900	-16.18	20240517	38750	3.61	20240416	0.28	N	267980	500	39 억		1054136	N	N	0	N	00	N
84	20240909	140932	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40100	500	2	1.26	317218800	7971	138.89	39600	40200	39300	51400	27750	39600	39796.61	13.44	0	4723	39866	39732	39466	39332	39066	39800	39400	39	11800	500	29300	50	1	7843638	3145	5.72	0.54	12	0.10	7013.00	74468.00	47900	20240517	-16.28	38750	20240416	3.48	47900	-16.28	20240517	38750	3.48	20240416	47900	-16.28	20240517	38750	3.48	20240416	0.28	N	267980	500	39 억		1054136	N	N	0	N	00	N
85	20240909	130929	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	40000	400	2	1.01	270634800	6809	118.64	39600	40100	39300	51400	27750	39600	39746.63	13.44	0	3849	39866	39732	39466	39332	39066	39800	39400	39	11800	500	29300	50	1	7843638	3137	5.70	0.54	12	0.09	7013.00	74468.00	47900	20240517	-16.49	38750	20240416	3.23	47900	-16.49	20240517	38750	3.23	20240416	47900	-16.49	20240517	38750	3.23	20240416	0.28	N	267980	500	39 억		1054136	N	N	0	N	00	N
86	20240909	120925	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39800	200	2	0.51	191767450	4835	84.25	39600	39900	39300	51400	27750	39600	39662.35	13.44	0	2383	39866	39732	39466	39332	39066	39800	39400	39	11800	500	29300	50	1	7843638	3122	5.68	0.53	12	0.06	7013.00	74468.00	47900	20240517	-16.91	38750	20240416	2.71	47900	-16.91	20240517	38750	2.71	20240416	47900	-16.91	20240517	38750	2.71	20240416	0.28	N	267980	500	39 억		1054136	N	N	0	N	00	N
87	20240909	110926	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39800	200	2	0.51	169712300	4281	74.59	39600	39900	39300	51400	27750	39600	39643.14	13.44	0	1985	39866	39732	39466	39332	39066	39800	39400	39	11800	500	29300	50	1	7843638	3122	5.68	0.53	12	0.05	7013.00	74468.00	47900	20240517	-16.91	38750	20240416	2.71	47900	-16.91	20240517	38750	2.71	20240416	47900	-16.91	20240517	38750	2.71	20240416	0.28	N	267980	500	39 억		1054136	N	N	0	N	00	N
88	20240909	100928	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39650	50	2	0.13	129781700	3277	57.10	39600	39900	39300	51400	27750	39600	39603.81	13.44	0	1638	39866	39732	39466	39332	39066	39800	39400	39	11800	500	29300	50	1	7843638	3110	5.65	0.53	12	0.04	7013.00	74468.00	47900	20240517	-17.22	38750	20240416	2.32	47900	-17.22	20240517	38750	2.32	20240416	47900	-17.22	20240517	38750	2.32	20240416	0.28	N	267980	500	39 억		1054136	N	N	0	N	00	N
89	20240909	090922	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39400	-200	5	-0.51	32659100	827	14.41	39600	39600	39300	51400	27750	39600	39491.05	13.44	0	290	39866	39732	39466	39332	39066	39800	39400	39	11800	500	29300	50	1	7843638	3090	5.62	0.53	12	0.01	7013.00	74468.00	47900	20240517	-17.75	38750	20240416	1.68	47900	-17.75	20240517	38750	1.68	20240416	47900	-17.75	20240517	38750	1.68	20240416	0.28	N	267980	500	39 억		1054136	N	N	0	N	00	N
90	20240906	160909	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39600	150	2	0.38	225705600	5726	127.02	39500	39600	39200	51200	27650	39450	39417.67	13.43	0	2202	39850	39650	39400	39200	38950	39750	39300	39	11750	500	29190	50	1	7843638	3106	5.65	0.53	12	0.07	7013.00	74468.00	47900	20240517	-17.33	38750	20240416	2.19	47900	-17.33	20240517	38750	2.19	20240416	47900	-17.33	20240517	38750	2.19	20240416	0.30	N	267980	500	39 억		1053279	N	N	0	N	00	N
91	20240906	150924	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39500	50	2	0.13	203550000	5166	114.60	39500	39550	39200	51200	27650	39450	39401.86	13.43	0	1731	39850	39650	39400	39200	38950	39750	39300	39	11750	500	29190	50	1	7843638	3098	5.63	0.53	12	0.07	7013.00	74468.00	47900	20240517	-17.54	38750	20240416	1.94	47900	-17.54	20240517	38750	1.94	20240416	47900	-17.54	20240517	38750	1.94	20240416	0.30	N	267980	500	39 억		1053279	N	N	0	N	00	N
92	20240906	140933	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39400	-50	5	-0.13	175003200	4442	98.54	39500	39550	39200	51200	27650	39450	39397.39	13.43	0	1323	39850	39650	39400	39200	38950	39750	39300	39	11750	500	29190	50	1	7843638	3090	5.62	0.53	12	0.06	7013.00	74468.00	47900	20240517	-17.75	38750	20240416	1.68	47900	-17.75	20240517	38750	1.68	20240416	47900	-17.75	20240517	38750	1.68	20240416	0.30	N	267980	500	39 억		1053279	N	N	0	N	00	N
93	20240906	130926	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39450	0	3	0.00	129343750	3284	72.85	39500	39550	39200	51200	27650	39450	39386.04	13.43	0	900	39850	39650	39400	39200	38950	39750	39300	39	11750	500	29190	50	1	7843638	3094	5.63	0.53	12	0.04	7013.00	74468.00	47900	20240517	-17.64	38750	20240416	1.81	47900	-17.64	20240517	38750	1.81	20240416	47900	-17.64	20240517	38750	1.81	20240416	0.30	N	267980	500	39 억		1053279	N	N	0	N	00	N
94	20240906	120926	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39400	-50	5	-0.13	112142100	2847	63.15	39500	39550	39200	51200	27650	39450	39389.57	13.43	0	789	39850	39650	39400	39200	38950	39750	39300	39	11750	500	29190	50	1	7843638	3090	5.62	0.53	12	0.04	7013.00	74468.00	47900	20240517	-17.75	38750	20240416	1.68	47900	-17.75	20240517	38750	1.68	20240416	47900	-17.75	20240517	38750	1.68	20240416	0.30	N	267980	500	39 억		1053279	N	N	0	N	00	N
95	20240906	110928	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39400	-50	5	-0.13	96743850	2456	54.48	39500	39550	39200	51200	27650	39450	39390.82	13.43	0	628	39850	39650	39400	39200	38950	39750	39300	39	11750	500	29190	50	1	7843638	3090	5.62	0.53	12	0.03	7013.00	74468.00	47900	20240517	-17.75	38750	20240416	1.68	47900	-17.75	20240517	38750	1.68	20240416	47900	-17.75	20240517	38750	1.68	20240416	0.30	N	267980	500	39 억		1053279	N	N	0	N	00	N
96	20240906	100922	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39400	-50	5	-0.13	46808750	1189	26.38	39500	39550	39200	51200	27650	39450	39368.17	13.43	0	188	39850	39650	39400	39200	38950	39750	39300	39	11750	500	29190	50	1	7843638	3090	5.62	0.53	12	0.02	7013.00	74468.00	47900	20240517	-17.75	38750	20240416	1.68	47900	-17.75	20240517	38750	1.68	20240416	47900	-17.75	20240517	38750	1.68	20240416	0.30	N	267980	500	39 억		1053279	N	N	0	N	00	N
97	20240906	090924	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39350	-100	5	-0.25	5638450	143	3.17	39500	39550	39350	51200	27650	39450	39429.72	13.43	0	-45	39850	39650	39400	39200	38950	39750	39300	39	11750	500	29190	50	1	7843638	3086	5.61	0.53	12	0.00	7013.00	74468.00	47900	20240517	-17.85	38750	20240416	1.55	47900	-17.85	20240517	38750	1.55	20240416	47900	-17.85	20240517	38750	1.55	20240416	0.30	N	267980	500	39 억		1053279	N	N	0	N	00	N
98	20240905	160908	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39450	350	2	0.90	177562700	4505	46.51	39250	39600	39150	50800	27400	39100	39414.58	13.42	0	2273	39833	39466	39133	38766	38433	39300	38600	39	11700	500	28930	50	1	7843638	3094	5.63	0.53	12	0.06	7013.00	74468.00	47900	20240517	-17.64	38750	20240416	1.81	47900	-17.64	20240517	38750	1.81	20240416	47900	-17.64	20240517	38750	1.81	20240416	0.29	N	267980	500	39 억		1052636	N	N	60	N	00	N
99	20240905	150925	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39400	300	2	0.77	165335900	4195	43.31	39250	39600	39150	50800	27400	39100	39412.61	13.42	0	2024	39833	39466	39133	38766	38433	39300	38600	39	11700	500	28930	50	1	7843638	3090	5.62	0.53	12	0.05	7013.00	74468.00	47900	20240517	-17.75	38750	20240416	1.68	47900	-17.75	20240517	38750	1.68	20240416	47900	-17.75	20240517	38750	1.68	20240416	0.29	N	267980	500	39 억		1052636	N	N	60	N	00	N
100	20240905	140920	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39350	250	2	0.64	131140000	3327	34.34	39250	39600	39150	50800	27400	39100	39416.89	13.42	0	1508	39833	39466	39133	38766	38433	39300	38600	39	11700	500	28930	50	1	7843638	3086	5.61	0.53	12	0.04	7013.00	74468.00	47900	20240517	-17.85	38750	20240416	1.55	47900	-17.85	20240517	38750	1.55	20240416	47900	-17.85	20240517	38750	1.55	20240416	0.29	N	267980	500	39 억		1052636	N	N	60	N	00	N
101	20240905	130920	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39500	400	2	1.02	112081600	2844	29.36	39250	39600	39150	50800	27400	39100	39409.85	13.42	0	1184	39833	39466	39133	38766	38433	39300	38600	39	11700	500	28930	50	1	7843638	3098	5.63	0.53	12	0.04	7013.00	74468.00	47900	20240517	-17.54	38750	20240416	1.94	47900	-17.54	20240517	38750	1.94	20240416	47900	-17.54	20240517	38750	1.94	20240416	0.29	N	267980	500	39 억		1052636	N	N	60	N	00	N
102	20240905	120920	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39450	350	2	0.90	88364100	2243	23.15	39250	39600	39150	50800	27400	39100	39395.50	13.42	0	919	39833	39466	39133	38766	38433	39300	38600	39	11700	500	28930	50	1	7843638	3094	5.63	0.53	12	0.03	7013.00	74468.00	47900	20240517	-17.64	38750	20240416	1.81	47900	-17.64	20240517	38750	1.81	20240416	47900	-17.64	20240517	38750	1.81	20240416	0.29	N	267980	500	39 억		1052636	N	N	60	N	00	N
103	20240905	110917	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39400	300	2	0.77	52566300	1336	13.79	39250	39500	39150	50800	27400	39100	39346.03	13.42	0	420	39833	39466	39133	38766	38433	39300	38600	39	11700	500	28930	50	1	7843638	3090	5.62	0.53	12	0.02	7013.00	74468.00	47900	20240517	-17.75	38750	20240416	1.68	47900	-17.75	20240517	38750	1.68	20240416	47900	-17.75	20240517	38750	1.68	20240416	0.29	N	267980	500	39 억		1052636	N	N	60	N	00	N
104	20240905	100917	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39450	350	2	0.90	37671700	958	9.89	39250	39500	39150	50800	27400	39100	39323.28	13.42	0	340	39833	39466	39133	38766	38433	39300	38600	39	11700	500	28930	50	1	7843638	3094	5.63	0.53	12	0.01	7013.00	74468.00	47900	20240517	-17.64	38750	20240416	1.81	47900	-17.64	20240517	38750	1.81	20240416	47900	-17.64	20240517	38750	1.81	20240416	0.29	N	267980	500	39 억		1052636	N	N	60	N	00	N
105	20240905	090924	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39250	150	2	0.38	6668950	170	1.75	39250	39350	39150	50800	27400	39100	39229.12	13.42	0	-48	39833	39466	39133	38766	38433	39300	38600	39	11700	500	28930	50	1	7843638	3079	5.60	0.53	12	0.00	7013.00	74468.00	47900	20240517	-18.06	38750	20240416	1.29	47900	-18.06	20240517	38750	1.29	20240416	47900	-18.06	20240517	38750	1.29	20240416	0.29	N	267980	500	39 억		1052636	N	N	60	N	00	N
106	20240904	160900	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39100	-400	5	-1.01	376532000	9648	231.31	39500	39500	38800	51300	27650	39500	39026.63	13.42	0	-291	39966	39732	39466	39232	38966	39850	39350	39	11800	500	29230	50	1	7843638	3067	5.58	0.53	12	0.12	7013.00	74468.00	47900	20240517	-18.37	38750	20240416	0.90	47900	-18.37	20240517	38750	0.90	20240416	47900	-18.37	20240517	38750	0.90	20240416	0.29	N	267980	500	39 억		1052500	N	N	60	N	00	N
107	20240904	150907	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38850	-650	5	-1.65	361506250	9263	222.08	39500	39500	38800	51300	27650	39500	39026.86	13.42	0	-237	39966	39732	39466	39232	38966	39850	39350	39	11800	500	29230	50	1	7843638	3047	5.54	0.52	12	0.12	7013.00	74468.00	47900	20240517	-18.89	38750	20240416	0.26	47900	-18.89	20240517	38750	0.26	20240416	47900	-18.89	20240517	38750	0.26	20240416	0.29	N	267980	500	39 억		1052500	N	N	71	N	00	N
108	20240904	140912	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38850	-650	5	-1.65	313936900	8040	192.76	39500	39500	38850	51300	27650	39500	39046.82	13.42	0	-12	39966	39732	39466	39232	38966	39850	39350	39	11800	500	29230	50	1	7843638	3047	5.54	0.52	12	0.10	7013.00	74468.00	47900	20240517	-18.89	38750	20240416	0.26	47900	-18.89	20240517	38750	0.26	20240416	47900	-18.89	20240517	38750	0.26	20240416	0.29	N	267980	500	39 억		1052500	N	N	71	N	00	N
109	20240904	130909	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	38950	-550	5	-1.39	276974950	7090	169.98	39500	39500	38850	51300	27650	39500	39065.52	13.42	0	227	39966	39732	39466	39232	38966	39850	39350	39	11800	500	29230	50	1	7843638	3055	5.55	0.52	12	0.09	7013.00	74468.00	47900	20240517	-18.68	38750	20240416	0.52	47900	-18.68	20240517	38750	0.52	20240416	47900	-18.68	20240517	38750	0.52	20240416	0.29	N	267980	500	39 억		1052500	N	N	71	N	00	N
110	20240904	120906	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39000	-500	5	-1.27	159761850	4080	97.82	39500	39500	38900	51300	27650	39500	39157.23	13.42	0	93	39966	39732	39466	39232	38966	39850	39350	39	11800	500	29230	50	1	7843638	3059	5.56	0.52	12	0.05	7013.00	74468.00	47900	20240517	-18.58	38750	20240416	0.65	47900	-18.58	20240517	38750	0.65	20240416	47900	-18.58	20240517	38750	0.65	20240416	0.29	N	267980	500	39 억		1052500	N	N	71	N	00	N
111	20240904	110903	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39000	-500	5	-1.27	133896100	3417	81.92	39500	39500	38900	51300	27650	39500	39185.19	13.42	0	74	39966	39732	39466	39232	38966	39850	39350	39	11800	500	29230	50	1	7843638	3059	5.56	0.52	12	0.04	7013.00	74468.00	47900	20240517	-18.58	38750	20240416	0.65	47900	-18.58	20240517	38750	0.65	20240416	47900	-18.58	20240517	38750	0.65	20240416	0.29	N	267980	500	39 억		1052500	N	N	71	N	00	N
112	20240904	100906	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39000	-500	5	-1.27	105861000	2699	64.71	39500	39500	38900	51300	27650	39500	39222.20	13.42	0	66	39966	39732	39466	39232	38966	39850	39350	39	11800	500	29230	50	1	7843638	3059	5.56	0.52	12	0.03	7013.00	74468.00	47900	20240517	-18.58	38750	20240416	0.65	47900	-18.58	20240517	38750	0.65	20240416	47900	-18.58	20240517	38750	0.65	20240416	0.29	N	267980	500	39 억		1052500	N	N	71	N	00	N
113	20240904	090910	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39400	-100	5	-0.25	32938550	836	20.04	39500	39500	39150	51300	27650	39500	39400.06	13.42	0	483	39966	39732	39466	39232	38966	39850	39350	39	11800	500	29230	50	1	7843638	3090	5.62	0.53	12	0.01	7013.00	74468.00	47900	20240517	-17.75	38750	20240416	1.68	47900	-17.75	20240517	38750	1.68	20240416	47900	-17.75	20240517	38750	1.68	20240416	0.29	N	267980	500	39 억		1052500	N	N	71	N	00	N
114	20240903	160853	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39500	150	2	0.38	162856950	4127	110.79	39350	39700	39200	51100	27550	39350	39461.34	13.40	0	1084	39750	39550	39350	39150	38950	39450	39050	39	11750	500	29110	50	1	7843638	3098	5.63	0.53	12	0.05	7013.00	74468.00	47900	20240517	-17.54	38750	20240416	1.94	47900	-17.54	20240517	38750	1.94	20240416	47900	-17.54	20240517	38750	1.94	20240416	0.29	N	267980	500	39 억		1050950	N	N	71	N	00	N
115	20240903	150902	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39600	250	2	0.64	153643700	3894	104.54	39350	39700	39200	51100	27550	39350	39456.52	13.40	0	1074	39750	39550	39350	39150	38950	39450	39050	39	11750	500	29110	50	1	7843638	3106	5.65	0.53	12	0.05	7013.00	74468.00	47900	20240517	-17.33	38750	20240416	2.19	47900	-17.33	20240517	38750	2.19	20240416	47900	-17.33	20240517	38750	2.19	20240416	0.29	N	267980	500	39 억		1050950	N	N	69	N	00	N
116	20240903	140902	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39500	150	2	0.38	99683100	2529	67.89	39350	39500	39200	51100	27550	39350	39416.01	13.40	0	240	39750	39550	39350	39150	38950	39450	39050	39	11750	500	29110	50	1	7843638	3098	5.63	0.53	12	0.03	7013.00	74468.00	47900	20240517	-17.54	38750	20240416	1.94	47900	-17.54	20240517	38750	1.94	20240416	47900	-17.54	20240517	38750	1.94	20240416	0.29	N	267980	500	39 억		1050950	N	N	69	N	00	N
117	20240903	130903	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39400	50	2	0.13	88318750	2241	60.16	39350	39500	39200	51100	27550	39350	39410.42	13.40	0	54	39750	39550	39350	39150	38950	39450	39050	39	11750	500	29110	50	1	7843638	3090	5.62	0.53	12	0.03	7013.00	74468.00	47900	20240517	-17.75	38750	20240416	1.68	47900	-17.75	20240517	38750	1.68	20240416	47900	-17.75	20240517	38750	1.68	20240416	0.29	N	267980	500	39 억		1050950	N	N	69	N	00	N
118	20240903	120851	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39400	50	2	0.13	39793950	1010	27.11	39350	39500	39200	51100	27550	39350	39399.95	13.40	0	-74	39750	39550	39350	39150	38950	39450	39050	39	11750	500	29110	50	1	7843638	3090	5.62	0.53	12	0.01	7013.00	74468.00	47900	20240517	-17.75	38750	20240416	1.68	47900	-17.75	20240517	38750	1.68	20240416	47900	-17.75	20240517	38750	1.68	20240416	0.29	N	267980	500	39 억		1050950	N	N	69	N	00	N
119	20240903	110851	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39500	150	2	0.38	28128150	714	19.17	39350	39500	39200	51100	27550	39350	39395.17	13.40	0	0	39750	39550	39350	39150	38950	39450	39050	39	11750	500	29110	50	1	7843638	3098	5.63	0.53	12	0.01	7013.00	74468.00	47900	20240517	-17.54	38750	20240416	1.94	47900	-17.54	20240517	38750	1.94	20240416	47900	-17.54	20240517	38750	1.94	20240416	0.29	N	267980	500	39 억		1050950	N	N	69	N	00	N
120	20240903	100851	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39450	100	2	0.25	17038850	433	11.62	39350	39500	39200	51100	27550	39350	39350.69	13.40	0	-26	39750	39550	39350	39150	38950	39450	39050	39	11750	500	29110	50	1	7843638	3094	5.63	0.53	12	0.01	7013.00	74468.00	47900	20240517	-17.64	38750	20240416	1.81	47900	-17.64	20240517	38750	1.81	20240416	47900	-17.64	20240517	38750	1.81	20240416	0.29	N	267980	500	39 억		1050950	N	N	69	N	00	N
121	20240903	090853	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39250	-100	5	-0.25	2593450	66	1.77	39350	39500	39200	51100	27550	39350	39294.70	13.40	0	-4	39750	39550	39350	39150	38950	39450	39050	39	11750	500	29110	50	1	7843638	3079	5.60	0.53	12	0.00	7013.00	74468.00	47900	20240517	-18.06	38750	20240416	1.29	47900	-18.06	20240517	38750	1.29	20240416	47900	-18.06	20240517	38750	1.29	20240416	0.29	N	267980	500	39 억		1050950	N	N	69	N	00	N
122	20240902	160844	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39350	0	3	0.00	146364750	3721	124.61	39400	39550	39150	51100	27550	39350	39334.79	13.39	0	-783	39683	39516	39383	39216	39083	39500	39200	39	11750	500	29110	50	1	7843638	3086	5.61	0.53	12	0.05	7013.00	74468.00	47900	20240517	-17.85	38750	20240416	1.55	47900	-17.85	20240517	38750	1.55	20240416	47900	-17.85	20240517	38750	1.55	20240416	0.29	N	267980	500	39 억		1050647	N	N	69	N	00	N
123	20240902	150857	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39350	0	3	0.00	124825450	3173	106.26	39400	39550	39150	51100	27550	39350	39339.88	13.39	0	-546	39683	39516	39383	39216	39083	39500	39200	39	11750	500	29110	50	1	7843638	3086	5.61	0.53	12	0.04	7013.00	74468.00	47900	20240517	-17.85	38750	20240416	1.55	47900	-17.85	20240517	38750	1.55	20240416	47900	-17.85	20240517	38750	1.55	20240416	0.29	N	267980	500	39 억		1050647	N	N	41	N	00	N
124	20240902	140855	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39400	50	2	0.13	114157500	2902	97.19	39400	39550	39150	51100	27550	39350	39337.53	13.39	0	-637	39683	39516	39383	39216	39083	39500	39200	39	11750	500	29110	50	1	7843638	3090	5.62	0.53	12	0.04	7013.00	74468.00	47900	20240517	-17.75	38750	20240416	1.68	47900	-17.75	20240517	38750	1.68	20240416	47900	-17.75	20240517	38750	1.68	20240416	0.29	N	267980	500	39 억		1050647	N	N	41	N	00	N
125	20240902	130851	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39500	150	2	0.38	98425900	2503	83.82	39400	39550	39150	51100	27550	39350	39323.17	13.39	0	-752	39683	39516	39383	39216	39083	39500	39200	39	11750	500	29110	50	1	7843638	3098	5.63	0.53	12	0.03	7013.00	74468.00	47900	20240517	-17.54	38750	20240416	1.94	47900	-17.54	20240517	38750	1.94	20240416	47900	-17.54	20240517	38750	1.94	20240416	0.29	N	267980	500	39 억		1050647	N	N	41	N	00	N
126	20240902	120854	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39450	100	2	0.25	80780550	2056	68.85	39400	39550	39150	51100	27550	39350	39290.15	13.39	0	-648	39683	39516	39383	39216	39083	39500	39200	39	11750	500	29110	50	1	7843638	3094	5.63	0.53	12	0.03	7013.00	74468.00	47900	20240517	-17.64	38750	20240416	1.81	47900	-17.64	20240517	38750	1.81	20240416	47900	-17.64	20240517	38750	1.81	20240416	0.29	N	267980	500	39 억		1050647	N	N	41	N	00	N
127	20240902	110845	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39200	-150	5	-0.38	54426450	1386	46.42	39400	39550	39150	51100	27550	39350	39268.72	13.39	0	-579	39683	39516	39383	39216	39083	39500	39200	39	11750	500	29110	50	1	7843638	3075	5.59	0.53	12	0.02	7013.00	74468.00	47900	20240517	-18.16	38750	20240416	1.16	47900	-18.16	20240517	38750	1.16	20240416	47900	-18.16	20240517	38750	1.16	20240416	0.29	N	267980	500	39 억		1050647	N	N	41	N	00	N
128	20240902	100845	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39250	-100	5	-0.25	35880400	913	30.58	39400	39550	39150	51100	27550	39350	39299.45	13.39	0	-410	39683	39516	39383	39216	39083	39500	39200	39	11750	500	29110	50	1	7843638	3079	5.60	0.53	12	0.01	7013.00	74468.00	47900	20240517	-18.06	38750	20240416	1.29	47900	-18.06	20240517	38750	1.29	20240416	47900	-18.06	20240517	38750	1.29	20240416	0.29	N	267980	500	39 억		1050647	N	N	41	N	00	N
129	20240902	090840	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	39250	-100	5	-0.25	10852400	276	9.24	39400	39500	39200	51100	27550	39350	39320.29	13.39	0	-47	39683	39516	39383	39216	39083	39500	39200	39	11750	500	29110	50	1	7843638	3079	5.60	0.53	12	0.00	7013.00	74468.00	47900	20240517	-18.06	38750	20240416	1.29	47900	-18.06	20240517	38750	1.29	20240416	47900	-18.06	20240517	38750	1.29	20240416	0.29	N	267980	500	39 억		1050647	N	N	41	N	00	N