KissMeData/016790/price/prices-20230701.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	20230731	160320	57	100.00	KSQ150		음식.담배	N	N	N	N		N	6310	30	2	0.48	6242775170	997373	14.85	6210	6380	6030	8160	4400	6280	6258.95	4.26	0	106544	7620	6950	6480	5810	5340	7285	6145	58	1880	100	4390	10	1	57597935	3634	-0.82	6.98	12	1.73	-7669.00	904.00	15557	20230331	-59.44	4102	20221229	53.83	15557	-59.44	20230331	4152	51.97	20230102	46650	-86.47	20230331	5880	7.31	20230727	1.18	Y	016790	100	57 억		2455904	N	N	24993	N	00	N
3	20230731	150319	57	100.00	KSQ150		음식.담배	N	N	N	N		N	6320	40	2	0.64	5813616440	929398	13.84	6210	6380	6030	8160	4400	6280	6255.22	4.26	0	82738	7620	6950	6480	5810	5340	7285	6145	58	1880	100	4390	10	1	57597935	3640	-0.82	6.99	12	1.61	-7669.00	904.00	15557	20230331	-59.38	4102	20221229	54.07	15557	-59.38	20230331	4152	52.22	20230102	46650	-86.45	20230331	5880	7.48	20230727	1.18	Y	016790	100	57 억		2455904	N	N	43562	N	00	N
4	20230731	140320	57	100.00	KSQ150		음식.담배	N	N	N	N		N	6340	60	2	0.96	5165612900	826692	12.31	6210	6380	6030	8160	4400	6280	6248.49	4.26	0	77823	7620	6950	6480	5810	5340	7285	6145	58	1880	100	4390	10	1	57597935	3652	-0.83	7.01	12	1.44	-7669.00	904.00	15557	20230331	-59.25	4102	20221229	54.56	15557	-59.25	20230331	4152	52.70	20230102	46650	-86.41	20230331	5880	7.82	20230727	1.18	Y	016790	100	57 억		2455904	N	N	43562	N	00	N
5	20230731	130322	57	100.00	KSQ150		음식.담배	N	N	N	N		N	6290	10	2	0.16	4688504940	750838	11.18	6210	6380	6030	8160	4400	6280	6244.31	4.26	0	62853	7620	6950	6480	5810	5340	7285	6145	58	1880	100	4390	10	1	57597935	3623	-0.82	6.96	12	1.30	-7669.00	904.00	15557	20230331	-59.57	4102	20221229	53.34	15557	-59.57	20230331	4152	51.49	20230102	46650	-86.52	20230331	5880	6.97	20230727	1.18	Y	016790	100	57 억		2455904	N	N	43562	N	00	N
6	20230731	120324	57	100.00	KSQ150		음식.담배	N	N	N	N		N	6320	40	2	0.64	4055838240	650544	9.69	6210	6380	6030	8160	4400	6280	6234.45	4.26	0	50095	7620	6950	6480	5810	5340	7285	6145	58	1880	100	4390	10	1	57597935	3640	-0.82	6.99	12	1.13	-7669.00	904.00	15557	20230331	-59.38	4102	20221229	54.07	15557	-59.38	20230331	4152	52.22	20230102	46650	-86.45	20230331	5880	7.48	20230727	1.18	Y	016790	100	57 억		2455904	N	N	43562	N	00	N
7	20230731	110324	57	100.00	KSQ150		음식.담배	N	N	N	N		N	6310	30	2	0.48	3568170010	573311	8.54	6210	6380	6030	8160	4400	6280	6223.68	4.26	0	35568	7620	6950	6480	5810	5340	7285	6145	58	1880	100	4390	10	1	57597935	3634	-0.82	6.98	12	1.00	-7669.00	904.00	15557	20230331	-59.44	4102	20221229	53.83	15557	-59.44	20230331	4152	51.97	20230102	46650	-86.47	20230331	5880	7.31	20230727	1.18	Y	016790	100	57 억		2455904	N	N	43562	N	00	N
8	20230731	100324	57	100.00	KSQ150		음식.담배	N	N	N	N		N	6270	-10	5	-0.16	2557885050	413622	6.16	6210	6330	6030	8160	4400	6280	6183.84	4.26	0	27568	7620	6950	6480	5810	5340	7285	6145	58	1880	100	4390	10	1	57597935	3611	-0.82	6.94	12	0.72	-7669.00	904.00	15557	20230331	-59.70	4102	20221229	52.85	15557	-59.70	20230331	4152	51.01	20230102	46650	-86.56	20230331	5880	6.63	20230727	1.18	Y	016790	100	57 억		2455904	N	N	43562	N	00	N
9	20230731	090320	57	100.00	KSQ150		음식.담배	N	N	N	N		N	6220	-60	5	-0.96	148591590	23912	0.36	6210	6250	6210	8160	4400	6280	6210.70	4.26	0	-2844	7620	6950	6480	5810	5340	7285	6145	58	1880	100	4390	10	1	57597935	3583	-0.81	6.88	12	0.04	-7669.00	904.00	15557	20230331	-60.02	4102	20221229	51.63	15557	-60.02	20230331	4152	49.81	20230102	46650	-86.67	20230331	5880	5.78	20230727	1.18	Y	016790	100	57 억		2455904	N	N	43562	N	00	N
10	20230728	160321	57	100.00	KSQ150		음식.담배	N	N	N	N		N	6280	350	2	5.90	44087404220	6684998	139.86	6110	7150	6010	7700	4160	5930	6595.31	4.70	0	79596	7230	6580	6230	5580	5230	6405	5405	58	1770	100	4150	10	1	57597935	3617	-0.82	6.95	12	11.61	-7669.00	904.00	15557	20230331	-59.63	4102	20221229	53.10	15557	-59.63	20230331	4152	51.25	20230102	46650	-86.54	20230331	5880	6.80	20230727	1.18	Y	016790	100	57 억		2706461	N	N	43562	N	00	N
11	20230728	150321	57	100.00	KSQ150		음식.담배	N	N	N	N		N	6280	350	2	5.90	43261066210	6553621	137.11	6110	7150	6010	7700	4160	5930	6601.28	4.70	0	68002	7230	6580	6230	5580	5230	6405	5405	58	1770	100	4150	10	1	57597935	3617	-0.82	6.95	12	11.38	-7669.00	904.00	15557	20230331	-59.63	4102	20221229	53.10	15557	-59.63	20230331	4152	51.25	20230102	46650	-86.54	20230331	5880	6.80	20230727	1.18	Y	016790	100	57 억		2706461	N	N	30719	N	00	N
12	20230728	140320	57	100.00	KSQ150		음식.담배	N	N	N	N		N	6310	380	2	6.41	41553197790	6281366	131.42	6110	7150	6010	7700	4160	5930	6615.51	4.70	0	26528	7230	6580	6230	5580	5230	6405	5405	58	1770	100	4150	10	1	57597935	3634	-0.82	6.98	12	10.91	-7669.00	904.00	15557	20230331	-59.44	4102	20221229	53.83	15557	-59.44	20230331	4152	51.97	20230102	46650	-86.47	20230331	5880	7.31	20230727	1.18	Y	016790	100	57 억		2706461	N	N	30719	N	00	N
13	20230728	130321	57	100.00	KSQ150		음식.담배	N	N	N	N		N	6390	460	2	7.76	38686542880	5829321	121.96	6110	7150	6010	7700	4160	5930	6636.76	4.70	0	91830	7230	6580	6230	5580	5230	6405	5405	58	1770	100	4150	10	1	57597935	3681	-0.83	7.07	12	10.12	-7669.00	904.00	15557	20230331	-58.93	4102	20221229	55.78	15557	-58.93	20230331	4152	53.90	20230102	46650	-86.30	20230331	5880	8.67	20230727	1.18	Y	016790	100	57 억		2706461	N	N	30719	N	00	N
14	20230728	120318	57	100.00	KSQ150		음식.담배	N	N	N	N		N	6530	600	2	10.12	35810876550	5380469	112.57	6110	7150	6010	7700	4160	5930	6655.96	4.70	0	44991	7230	6580	6230	5580	5230	6405	5405	58	1770	100	4150	10	1	57597935	3761	-0.85	7.22	12	9.34	-7669.00	904.00	15557	20230331	-58.03	4102	20221229	59.19	15557	-58.03	20230331	4152	57.27	20230102	46650	-86.00	20230331	5880	11.05	20230727	1.18	Y	016790	100	57 억		2706461	N	N	30719	N	00	N
15	20230728	110322	57	100.00	KSQ150		음식.담배	N	N	N	N		N	6840	910	2	15.35	17206135110	2662134	55.70	6110	6940	6010	7700	4160	5930	6463.64	4.70	0	167503	7230	6580	6230	5580	5230	6405	5405	58	1770	100	4150	10	1	57597935	3940	-0.89	7.57	12	4.62	-7669.00	904.00	15557	20230331	-56.03	4102	20221229	66.75	15557	-56.03	20230331	4152	64.74	20230102	46650	-85.34	20230331	5880	16.33	20230727	1.18	Y	016790	100	57 억		2706461	N	N	30719	N	00	N
16	20230728	100320	57	100.00	KSQ150		음식.담배	N	N	N	N		N	6200	270	2	4.55	7133906070	1139173	23.83	6110	6470	6010	7700	4160	5930	6262.87	4.70	0	64395	7230	6580	6230	5580	5230	6405	5405	58	1770	100	4150	10	1	57597935	3571	-0.81	6.86	12	1.98	-7669.00	904.00	15557	20230331	-60.15	4102	20221229	51.15	15557	-60.15	20230331	4152	49.33	20230102	46650	-86.71	20230331	5880	5.44	20230727	1.18	Y	016790	100	57 억		2706461	N	N	30719	N	00	N
17	20230728	090321	57	100.00	KSQ150		음식.담배	N	N	N	N		N	6440	510	2	8.60	1444333280	231474	4.84	6110	6470	6050	7700	4160	5930	6242.11	4.70	0	45223	7230	6580	6230	5580	5230	6405	5405	58	1770	100	4150	10	1	57597935	3709	-0.84	7.12	12	0.40	-7669.00	904.00	15557	20230331	-58.60	4102	20221229	57.00	15557	-58.60	20230331	4152	55.11	20230102	46650	-86.20	20230331	5880	9.52	20230727	1.18	Y	016790	100	57 억		2706461	N	N	30719	N	00	N
18	20230727	160321	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	5930	-820	5	-12.15	17185621400	2732545	56.08	6710	6880	5880	8770	4730	6750	6289.79	1.54	-718725	24431	8576	7662	6976	6062	5376	7320	5720	58	2020	100	4720	10	1	57597935	3416	-0.77	6.56	12	4.74	-7669.00	904.00	15557	20230331	-61.88	4102	20221229	44.56	15557	-61.88	20230331	4152	42.82	20230102	46650	-87.29	20230331	5880	0.85	20230727	1.29	Y	016790	100	57 억		887794	N	N	25588	N	00	N
19	20230727	150319	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	6040	-710	5	-10.52	15985170500	2531722	51.96	6710	6880	5880	8770	4730	6750	6313.47	1.54	-718725	11621	8576	7662	6976	6062	5376	7320	5720	58	2020	100	4720	10	1	57597935	3479	-0.79	6.68	12	4.40	-7669.00	904.00	15557	20230331	-61.18	4102	20221229	47.25	15557	-61.18	20230331	4152	45.47	20230102	46650	-87.05	20230331	5880	2.72	20230727	1.29	Y	016790	100	57 억		887794	N	N	368250	N	00	N
20	20230727	140317	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	6080	-670	5	-9.93	13839292920	2174788	44.63	6710	6880	6070	8770	4730	6750	6363.01	1.54	-718725	2572	8576	7662	6976	6062	5376	7320	5720	58	2020	100	4720	10	1	57597935	3502	-0.79	6.73	12	3.78	-7669.00	904.00	15557	20230331	-60.92	4102	20221229	48.22	15557	-60.92	20230331	4152	46.44	20230102	46650	-86.97	20230331	6070	0.16	20230727	1.29	Y	016790	100	57 억		887794	N	N	368250	N	00	N
21	20230727	130318	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	6170	-580	5	-8.59	12423893630	1943529	39.89	6710	6880	6090	8770	4730	6750	6391.92	1.54	-718725	32433	8576	7662	6976	6062	5376	7320	5720	58	2020	100	4720	10	1	57597935	3554	-0.80	6.83	12	3.37	-7669.00	904.00	15557	20230331	-60.34	4102	20221229	50.41	15557	-60.34	20230331	4152	48.60	20230102	46650	-86.77	20230331	6090	1.31	20230727	1.29	Y	016790	100	57 억		887794	N	N	368250	N	00	N
22	20230727	120320	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	6210	-540	5	-8.00	10946084330	1703596	34.96	6710	6880	6140	8770	4730	6750	6424.74	1.54	-718725	53815	8576	7662	6976	6062	5376	7320	5720	58	2020	100	4720	10	1	57597935	3577	-0.81	6.87	12	2.96	-7669.00	904.00	15557	20230331	-60.08	4102	20221229	51.39	15557	-60.08	20230331	4152	49.57	20230102	46650	-86.69	20230331	6140	1.14	20230727	1.29	Y	016790	100	57 억		887794	N	N	368250	N	00	N
23	20230727	110318	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	6350	-400	5	-5.93	8835679010	1364941	28.01	6710	6880	6260	8770	4730	6750	6472.73	1.54	-718725	95823	8576	7662	6976	6062	5376	7320	5720	58	2020	100	4720	10	1	57597935	3657	-0.83	7.02	12	2.37	-7669.00	904.00	15557	20230331	-59.18	4102	20221229	54.80	15557	-59.18	20230331	4152	52.94	20230102	46650	-86.39	20230331	6260	1.44	20230727	1.29	Y	016790	100	57 억		887794	N	N	368250	N	00	N
24	20230727	100319	57	100.00	KSQ150		음식.담배	N	N	N	N		N	6430	-320	5	-4.74	6273602200	961793	19.74	6710	6880	6300	8770	4730	6750	6522.15	1.54	-718725	89556	8576	7662	6976	6062	5376	7320	5720	58	2020	100	4720	10	1	57597935	3704	-0.84	7.11	12	1.67	-7669.00	904.00	15557	20230331	-58.67	4102	20221229	56.75	15557	-58.67	20230331	4152	54.87	20230102	46650	-86.22	20230331	6290	2.23	20230726	1.29	Y	016790	100	57 억		887794	N	N	368250	N	00	N
25	20230727	090318	57	100.00	KSQ150		음식.담배	N	N	N	N		N	6760	10	2	0.15	580998850	87931	1.80	6710	6820	6450	8770	4730	6750	6602.73	1.54	-718725	23734	8576	7662	6976	6062	5376	7320	5720	58	2020	100	4720	10	1	57597935	3894	-0.88	7.48	12	0.15	-7669.00	904.00	15557	20230331	-56.55	4102	20221229	64.80	15557	-56.55	20230331	4152	62.81	20230102	46650	-85.51	20230331	6290	7.47	20230726	1.29	Y	016790	100	57 억		887794	N	N	368250	N	00	N
26	20230726	160317	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	6750	180	2	2.74	34033122140	4843213	725.13	7760	7890	6290	8540	4600	6570	7027.44	2.79	0	-753913	7495	7032	6774	6311	6053	6903	6182	58	1970	100	4590	10	1	57597935	3888	-0.88	7.47	12	8.41	-7669.00	904.00	15557	20230331	-56.61	4102	20221229	64.55	15557	-56.61	20230331	4152	62.57	20230102	46650	-85.53	20230331	6290	7.31	20230726	1.61	Y	016790	100	57 억		1606519	N	N	366250	N	00	N
27	20230726	150320	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	6670	100	2	1.52	32831040120	4664154	698.32	7760	7890	6290	8540	4600	6570	7039.10	2.79	0	-759860	7495	7032	6774	6311	6053	6903	6182	58	1970	100	4590	10	1	57597935	3842	-0.87	7.38	12	8.10	-7669.00	904.00	15557	20230331	-57.13	4102	20221229	62.60	15557	-57.13	20230331	4152	60.65	20230102	46650	-85.70	20230331	6290	6.04	20230726	1.61	Y	016790	100	57 억		1606519	N	N	47205	N	00	N
28	20230726	140320	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	6490	-80	5	-1.22	30130560630	4255857	637.19	7760	7890	6290	8540	4600	6570	7079.89	2.79	0	-782004	7495	7032	6774	6311	6053	6903	6182	58	1970	100	4590	10	1	57597935	3738	-0.85	7.18	12	7.39	-7669.00	904.00	15557	20230331	-58.28	4102	20221229	58.22	15557	-58.28	20230331	4152	56.31	20230102	46650	-86.09	20230331	6290	3.18	20230726	1.61	Y	016790	100	57 억		1606519	N	N	47205	N	00	N
29	20230726	130316	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	6720	150	2	2.28	25387609330	3535886	529.40	7760	7890	6580	8540	4600	6570	7180.13	2.79	0	-732680	7495	7032	6774	6311	6053	6903	6182	58	1970	100	4590	10	1	57597935	3871	-0.88	7.43	12	6.14	-7669.00	904.00	15557	20230331	-56.80	4102	20221229	63.82	15557	-56.80	20230331	4152	61.85	20230102	46650	-85.59	20230331	6580	2.13	20230726	1.61	Y	016790	100	57 억		1606519	N	N	47205	N	00	N
30	20230726	120318	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	6900	330	2	5.02	23507511550	3257476	487.71	7760	7890	6580	8540	4600	6570	7216.65	2.79	0	-704652	7495	7032	6774	6311	6053	6903	6182	58	1970	100	4590	10	1	57597935	3974	-0.90	7.63	12	5.66	-7669.00	904.00	15557	20230331	-55.65	4102	20221229	68.21	15557	-55.65	20230331	4152	66.18	20230102	46650	-85.21	20230331	6580	4.86	20230726	1.61	Y	016790	100	57 억		1606519	N	N	47205	N	00	N
31	20230726	110317	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	6940	370	2	5.63	21729793120	2998789	448.98	7760	7890	6580	8540	4600	6570	7246.38	2.79	0	-671805	7495	7032	6774	6311	6053	6903	6182	58	1970	100	4590	10	1	57597935	3997	-0.90	7.68	12	5.21	-7669.00	904.00	15557	20230331	-55.39	4102	20221229	69.19	15557	-55.39	20230331	4152	67.15	20230102	46650	-85.12	20230331	6580	5.47	20230726	1.61	Y	016790	100	57 억		1606519	N	N	47205	N	00	N
32	20230726	100319	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	6920	350	2	5.33	16663343720	2258280	338.11	7760	7890	6830	8540	4600	6570	7379.09	2.79	0	-524451	7495	7032	6774	6311	6053	6903	6182	58	1970	100	4590	10	1	57597935	3986	-0.90	7.65	12	3.92	-7669.00	904.00	15557	20230331	-55.52	4102	20221229	68.70	15557	-55.52	20230331	4152	66.67	20230102	46650	-85.17	20230331	6830	1.32	20230726	1.61	Y	016790	100	57 억		1606519	N	N	47205	N	00	N
33	20230726	090315	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	7320	750	2	11.42	1922314990	253663	37.98	7760	7760	7220	8540	4600	6570	7581.67	2.79	0	-6906	7495	7032	6774	6311	6053	6903	6182	58	1970	100	4590	10	1	57597935	4216	-0.95	8.10	12	0.44	-7669.00	904.00	15557	20230331	-52.95	4102	20221229	78.45	15557	-52.95	20230331	4152	76.30	20230102	46650	-84.31	20230331	7220	1.39	20230726	1.61	Y	016790	100	57 억		1606519	N	N	47205	N	00	N
34	20230725	160315	57	100.00	KSQ150		음식.담배	N	N	N	N		N	19700	-800	5	-3.90	38631428250	1909553	131.38	19800	21700	19540	26650	14350	20500	20232.58	2.74	0	363373	21686	21092	20456	19862	19226	20775	19545	47	6150	100	14350	10	1	46865443	9232	-2.57	21.79	12	4.07	-7669.00	904.00	46650	20230331	-57.77	12300	20221229	60.16	46650	-57.77	20230331	12450	58.23	20230102	46650	-57.77	20230331	12300	60.16	20221229	1.63	Y	016790	100	46 억		1285518	N	N	47205	N	00	N
35	20230725	150314	57	100.00	KSQ150		음식.담배	N	N	N	N		N	19920	-580	5	-2.83	30374351260	1491109	102.59	19800	21700	19790	26650	14350	20500	20370.26	2.74	0	257929	21686	21092	20456	19862	19226	20775	19545	47	6150	100	14350	10	1	46865443	9336	-2.60	22.04	12	3.18	-7669.00	904.00	46650	20230331	-57.30	12300	20221229	61.95	46650	-57.30	20230331	12450	60.00	20230102	46650	-57.30	20230331	12300	61.95	20221229	1.63	Y	016790	100	46 억		1285518	N	N	64118	N	00	N
36	20230725	140314	57	100.00	KSQ150		음식.담배	N	N	N	N		N	20200	-300	5	-1.46	24557652420	1200220	82.58	19800	21700	19790	26650	14350	20500	20460.94	2.74	0	204627	21686	21092	20456	19862	19226	20775	19545	47	6150	100	14350	50	1	46865443	9467	-2.63	22.35	12	2.56	-7669.00	904.00	46650	20230331	-56.70	12300	20221229	64.23	46650	-56.70	20230331	12450	62.25	20230102	46650	-56.70	20230331	12300	64.23	20221229	1.63	Y	016790	100	46 억		1285518	N	N	64118	N	00	N
37	20230725	130316	57	100.00	KSQ150		음식.담배	N	N	N	N		N	20050	-450	5	-2.20	21408204250	1043440	71.79	19800	21700	19790	26650	14350	20500	20516.96	2.74	0	139392	21686	21092	20456	19862	19226	20775	19545	47	6150	100	14350	50	1	46865443	9397	-2.61	22.18	12	2.23	-7669.00	904.00	46650	20230331	-57.02	12300	20221229	63.01	46650	-57.02	20230331	12450	61.04	20230102	46650	-57.02	20230331	12300	63.01	20221229	1.63	Y	016790	100	46 억		1285518	N	N	64118	N	00	N
38	20230725	120316	57	100.00	KSQ150		음식.담배	N	N	N	N		N	20450	-50	5	-0.24	17076937490	827892	56.96	19800	21700	19790	26650	14350	20500	20627.11	2.74	0	111622	21686	21092	20456	19862	19226	20775	19545	47	6150	100	14350	50	1	46865443	9584	-2.67	22.62	12	1.77	-7669.00	904.00	46650	20230331	-56.16	12300	20221229	66.26	46650	-56.16	20230331	12450	64.26	20230102	46650	-56.16	20230331	12300	66.26	20221229	1.63	Y	016790	100	46 억		1285518	N	N	64118	N	00	N
39	20230725	110314	57	100.00	KSQ150		음식.담배	N	N	N	N		N	20350	-150	5	-0.73	14934870790	723112	49.75	19800	21700	19790	26650	14350	20500	20653.74	2.74	0	89970	21686	21092	20456	19862	19226	20775	19545	47	6150	100	14350	50	1	46865443	9537	-2.65	22.51	12	1.54	-7669.00	904.00	46650	20230331	-56.38	12300	20221229	65.45	46650	-56.38	20230331	12450	63.45	20230102	46650	-56.38	20230331	12300	65.45	20221229	1.63	Y	016790	100	46 억		1285518	N	N	64118	N	00	N
40	20230725	100315	57	100.00	KSQ150		음식.담배	N	N	N	N		N	20950	450	2	2.20	11262887890	545503	37.53	19800	21700	19790	26650	14350	20500	20646.96	2.74	0	51596	21686	21092	20456	19862	19226	20775	19545	47	6150	100	14350	50	1	46865443	9818	-2.73	23.17	12	1.16	-7669.00	904.00	46650	20230331	-55.09	12300	20221229	70.33	46650	-55.09	20230331	12450	68.27	20230102	46650	-55.09	20230331	12300	70.33	20221229	1.63	Y	016790	100	46 억		1285518	N	N	64118	N	00	N
41	20230725	090316	57	100.00	KSQ150		음식.담배	N	N	N	N		N	19910	-590	5	-2.88	1807853330	90848	6.25	19800	20200	19790	26650	14350	20500	19895.69	2.74	0	11741	21686	21092	20456	19862	19226	20775	19545	47	6150	100	14350	10	1	46865443	9331	-2.60	22.02	12	0.19	-7669.00	904.00	46650	20230331	-57.32	12300	20221229	61.87	46650	-57.32	20230331	12450	59.92	20230102	46650	-57.32	20230331	12300	61.87	20221229	1.63	Y	016790	100	46 억		1285518	N	N	64118	N	00	N
42	20230724	160314	57	100.00	KSQ150		음식.담배	N	N	N	N		N	20500	-1250	5	-5.75	29182012890	1425129	149.94	20900	21050	19820	28250	15250	21750	20476.02	2.43	0	202143	23916	22832	22266	21182	20616	22550	20900	47	6500	100	15220	50	1	46865443	9607	-2.67	22.68	12	3.04	-7669.00	904.00	46650	20230331	-56.06	12300	20221229	66.67	46650	-56.06	20230331	12450	64.66	20230102	46650	-56.06	20230331	12300	66.67	20221229	1.62	Y	016790	100	46 억		1139104	N	N	64118	N	00	N
43	20230724	150313	57	100.00	KSQ150		음식.담배	N	N	N	N		N	20550	-1200	5	-5.52	26648918290	1302007	136.99	20900	21050	19820	28250	15250	21750	20466.88	2.43	0	178128	23916	22832	22266	21182	20616	22550	20900	47	6500	100	15220	50	1	46865443	9631	-2.68	22.73	12	2.78	-7669.00	904.00	46650	20230331	-55.95	12300	20221229	67.07	46650	-55.95	20230331	12450	65.06	20230102	46650	-55.95	20230331	12300	67.07	20221229	1.62	Y	016790	100	46 억		1139104	N	N	34335	N	00	N
44	20230724	140312	57	100.00	KSQ150		음식.담배	N	N	N	N		N	20750	-1000	5	-4.60	24370965190	1191731	125.38	20900	21050	19820	28250	15250	21750	20449.29	2.43	0	167600	23916	22832	22266	21182	20616	22550	20900	47	6500	100	15220	50	1	46865443	9725	-2.71	22.95	12	2.54	-7669.00	904.00	46650	20230331	-55.52	12300	20221229	68.70	46650	-55.52	20230331	12450	66.67	20230102	46650	-55.52	20230331	12300	68.70	20221229	1.62	Y	016790	100	46 억		1139104	N	N	34335	N	00	N
45	20230724	130313	57	100.00	KSQ150		음식.담배	N	N	N	N		N	20700	-1050	5	-4.83	21991484040	1075860	113.19	20900	21050	19820	28250	15250	21750	20439.99	2.43	0	156636	23916	22832	22266	21182	20616	22550	20900	47	6500	100	15220	50	1	46865443	9701	-2.70	22.90	12	2.30	-7669.00	904.00	46650	20230331	-55.63	12300	20221229	68.29	46650	-55.63	20230331	12450	66.27	20230102	46650	-55.63	20230331	12300	68.29	20221229	1.62	Y	016790	100	46 억		1139104	N	N	34335	N	00	N
46	20230724	120312	57	100.00	KSQ150		음식.담배	N	N	N	N		N	20350	-1400	5	-6.44	20613031340	1008726	106.13	20900	21050	19820	28250	15250	21750	20433.81	2.43	0	152527	23916	22832	22266	21182	20616	22550	20900	47	6500	100	15220	50	1	46865443	9537	-2.65	22.51	12	2.15	-7669.00	904.00	46650	20230331	-56.38	12300	20221229	65.45	46650	-56.38	20230331	12450	63.45	20230102	46650	-56.38	20230331	12300	65.45	20221229	1.62	Y	016790	100	46 억		1139104	N	N	34335	N	00	N
47	20230724	110315	57	100.00	KSQ150		음식.담배	N	N	N	N		N	20900	-850	5	-3.91	16222260780	793775	83.51	20900	21050	19820	28250	15250	21750	20435.70	2.43	0	108091	23916	22832	22266	21182	20616	22550	20900	47	6500	100	15220	50	1	46865443	9795	-2.73	23.12	12	1.69	-7669.00	904.00	46650	20230331	-55.20	12300	20221229	69.92	46650	-55.20	20230331	12450	67.87	20230102	46650	-55.20	20230331	12300	69.92	20221229	1.62	Y	016790	100	46 억		1139104	N	N	34335	N	00	N
48	20230724	100311	57	100.00	KSQ150		음식.담배	N	N	N	N		N	20850	-900	5	-4.14	13644384380	669569	70.45	20900	21050	19820	28250	15250	21750	20376.43	2.43	0	66750	23916	22832	22266	21182	20616	22550	20900	47	6500	100	15220	50	1	46865443	9771	-2.72	23.06	12	1.43	-7669.00	904.00	46650	20230331	-55.31	12300	20221229	69.51	46650	-55.31	20230331	12450	67.47	20230102	46650	-55.31	20230331	12300	69.51	20221229	1.62	Y	016790	100	46 억		1139104	N	N	34335	N	00	N
49	20230724	090312	57	100.00	KSQ150		음식.담배	N	N	N	N		N	20100	-1650	5	-7.59	3187847100	155744	16.39	20900	21050	20000	28250	15250	21750	20462.75	2.43	0	-2868	23916	22832	22266	21182	20616	22550	20900	47	6500	100	15220	50	1	46865443	9420	-2.62	22.23	12	0.33	-7669.00	904.00	46650	20230331	-56.91	12300	20221229	63.41	46650	-56.91	20230331	12450	61.45	20230102	46650	-56.91	20230331	12300	63.41	20221229	1.62	Y	016790	100	46 억		1139104	N	N	34335	N	00	N
50	20230721	160311	57	100.00	KSQ150		음식.담배	N	N	N	N		N	21750	-750	5	-3.33	20647197700	930323	102.05	22000	23350	21700	29250	15750	22500	22194.22	2.61	0	-60701	23333	22916	22233	21816	21133	22575	21475	47	6750	100	15750	50	1	46865443	10193	-2.84	24.06	12	1.99	-7669.00	904.00	46650	20230331	-53.38	12300	20221229	76.83	46650	-53.38	20230331	12450	74.70	20230102	46650	-53.38	20230331	12300	76.83	20221229	1.64	Y	016790	100	46 억		1222732	N	N	34335	N	00	N
51	20230721	150313	57	100.00	KSQ150		음식.담배	N	N	N	N		N	21800	-700	5	-3.11	18800582950	845484	92.75	22000	23350	21700	29250	15750	22500	22236.45	2.61	0	-69925	23333	22916	22233	21816	21133	22575	21475	47	6750	100	15750	50	1	46865443	10217	-2.84	24.12	12	1.80	-7669.00	904.00	46650	20230331	-53.27	12300	20221229	77.24	46650	-53.27	20230331	12450	75.10	20230102	46650	-53.27	20230331	12300	77.24	20221229	1.64	Y	016790	100	46 억		1222732	N	N	51716	N	00	N
52	20230721	140311	57	100.00	KSQ150		음식.담배	N	N	N	N		N	21950	-550	5	-2.44	16039991450	719054	78.88	22000	23350	21700	29250	15750	22500	22307.06	2.61	0	-57160	23333	22916	22233	21816	21133	22575	21475	47	6750	100	15750	50	1	46865443	10287	-2.86	24.28	12	1.53	-7669.00	904.00	46650	20230331	-52.95	12300	20221229	78.46	46650	-52.95	20230331	12450	76.31	20230102	46650	-52.95	20230331	12300	78.46	20221229	1.64	Y	016790	100	46 억		1222732	N	N	51716	N	00	N
53	20230721	130311	57	100.00	KSQ150		음식.담배	N	N	N	N		N	22050	-450	5	-2.00	14194196350	634961	69.65	22000	23350	21700	29250	15750	22500	22354.42	2.61	0	-39793	23333	22916	22233	21816	21133	22575	21475	47	6750	100	15750	50	1	46865443	10334	-2.88	24.39	12	1.35	-7669.00	904.00	46650	20230331	-52.73	12300	20221229	79.27	46650	-52.73	20230331	12450	77.11	20230102	46650	-52.73	20230331	12300	79.27	20221229	1.64	Y	016790	100	46 억		1222732	N	N	51716	N	00	N
54	20230721	120315	57	100.00	KSQ150		음식.담배	N	N	N	N		N	22200	-300	5	-1.33	12305988950	549283	60.25	22000	23350	21700	29250	15750	22500	22403.72	2.61	0	-13277	23333	22916	22233	21816	21133	22575	21475	47	6750	100	15750	50	1	46865443	10404	-2.89	24.56	12	1.17	-7669.00	904.00	46650	20230331	-52.41	12300	20221229	80.49	46650	-52.41	20230331	12450	78.31	20230102	46650	-52.41	20230331	12300	80.49	20221229	1.64	Y	016790	100	46 억		1222732	N	N	51716	N	00	N
55	20230721	110313	57	100.00	KSQ150		음식.담배	N	N	N	N		N	22350	-150	5	-0.67	10346264850	460976	50.57	22000	23350	21700	29250	15750	22500	22444.25	2.61	0	-26368	23333	22916	22233	21816	21133	22575	21475	47	6750	100	15750	50	1	46865443	10474	-2.91	24.72	12	0.98	-7669.00	904.00	46650	20230331	-52.09	12300	20221229	81.71	46650	-52.09	20230331	12450	79.52	20230102	46650	-52.09	20230331	12300	81.71	20221229	1.64	Y	016790	100	46 억		1222732	N	N	51716	N	00	N
56	20230721	100313	57	100.00	KSQ150		음식.담배	N	N	N	N		N	23200	700	2	3.11	6956573050	310718	34.08	22000	23350	21700	29250	15750	22500	22388.68	2.61	0	-21468	23333	22916	22233	21816	21133	22575	21475	47	6750	100	15750	50	1	46865443	10873	-3.03	25.66	12	0.66	-7669.00	904.00	46650	20230331	-50.27	12300	20221229	88.62	46650	-50.27	20230331	12450	86.35	20230102	46650	-50.27	20230331	12300	88.62	20221229	1.64	Y	016790	100	46 억		1222732	N	N	51716	N	00	N
57	20230721	090314	57	100.00	KSQ150		음식.담배	N	N	N	N		N	22000	-500	5	-2.22	786148800	35567	3.90	22000	22400	21950	29250	15750	22500	22102.52	2.61	0	13833	23333	22916	22233	21816	21133	22575	21475	47	6750	100	15750	50	1	46865443	10310	-2.87	24.34	12	0.08	-7669.00	904.00	46650	20230331	-52.84	12300	20221229	78.86	46650	-52.84	20230331	12450	76.71	20230102	46650	-52.84	20230331	12300	78.86	20221229	1.64	Y	016790	100	46 억		1222732	N	N	51716	N	00	N
58	20230720	160312	57	100.00	KSQ150		음식.담배	N	N	N	N		N	22500	-100	5	-0.44	19769355400	890729	80.16	22600	22650	21550	29350	15850	22600	22193.75	2.65	0	12013	24033	23316	22583	21866	21133	23675	22225	47	6750	100	15820	50	1	46865443	10545	-2.93	24.89	12	1.90	-7669.00	904.00	46650	20230331	-51.77	12300	20221229	82.93	46650	-51.77	20230331	12450	80.72	20230102	46650	-51.77	20230331	12300	82.93	20221229	1.66	Y	016790	100	46 억		1243561	N	N	51716	N	00	N
59	20230720	150310	57	100.00	KSQ150		음식.담배	N	N	N	N		N	22500	-100	5	-0.44	18640113150	840589	75.64	22600	22650	21550	29350	15850	22600	22174.53	2.65	0	4917	24033	23316	22583	21866	21133	23675	22225	47	6750	100	15820	50	1	46865443	10545	-2.93	24.89	12	1.79	-7669.00	904.00	46650	20230331	-51.77	12300	20221229	82.93	46650	-51.77	20230331	12450	80.72	20230102	46650	-51.77	20230331	12300	82.93	20221229	1.66	Y	016790	100	46 억		1243561	N	N	43408	N	00	N
60	20230720	140311	57	100.00	KSQ150		음식.담배	N	N	N	N		N	22450	-150	5	-0.66	16964655050	765977	68.93	22600	22650	21550	29350	15850	22600	22147.11	2.65	0	-17208	24033	23316	22583	21866	21133	23675	22225	47	6750	100	15820	50	1	46865443	10521	-2.93	24.83	12	1.63	-7669.00	904.00	46650	20230331	-51.88	12300	20221229	82.52	46650	-51.88	20230331	12450	80.32	20230102	46650	-51.88	20230331	12300	82.52	20221229	1.66	Y	016790	100	46 억		1243561	N	N	43408	N	00	N
61	20230720	130310	57	100.00	KSQ150		음식.담배	N	N	N	N		N	22600	0	3	0.00	15644355450	707061	63.63	22600	22650	21550	29350	15850	22600	22125.19	2.65	0	-6431	24033	23316	22583	21866	21133	23675	22225	47	6750	100	15820	50	1	46865443	10592	-2.95	25.00	12	1.51	-7669.00	904.00	46650	20230331	-51.55	12300	20221229	83.74	46650	-51.55	20230331	12450	81.53	20230102	46650	-51.55	20230331	12300	83.74	20221229	1.66	Y	016790	100	46 억		1243561	N	N	43408	N	00	N
62	20230720	120313	57	100.00	KSQ150		음식.담배	N	N	N	N		N	22600	0	3	0.00	13346145000	605117	54.45	22600	22650	21550	29350	15850	22600	22054.53	2.65	0	-27684	24033	23316	22583	21866	21133	23675	22225	47	6750	100	15820	50	1	46865443	10592	-2.95	25.00	12	1.29	-7669.00	904.00	46650	20230331	-51.55	12300	20221229	83.74	46650	-51.55	20230331	12450	81.53	20230102	46650	-51.55	20230331	12300	83.74	20221229	1.66	Y	016790	100	46 억		1243561	N	N	43408	N	00	N
63	20230720	110312	57	100.00	KSQ150		음식.담배	N	N	N	N		N	22150	-450	5	-1.99	10683713300	486254	43.76	22600	22600	21550	29350	15850	22600	21970.10	2.65	0	-64938	24033	23316	22583	21866	21133	23675	22225	47	6750	100	15820	50	1	46865443	10381	-2.89	24.50	12	1.04	-7669.00	904.00	46650	20230331	-52.52	12300	20221229	80.08	46650	-52.52	20230331	12450	77.91	20230102	46650	-52.52	20230331	12300	80.08	20221229	1.66	Y	016790	100	46 억		1243561	N	N	43408	N	00	N
64	20230720	100309	57	100.00	KSQ150		음식.담배	N	N	N	N		N	21800	-800	5	-3.54	7998367700	364466	32.80	22600	22600	21550	29350	15850	22600	21943.55	2.65	0	-89416	24033	23316	22583	21866	21133	23675	22225	47	6750	100	15820	50	1	46865443	10217	-2.84	24.12	12	0.78	-7669.00	904.00	46650	20230331	-53.27	12300	20221229	77.24	46650	-53.27	20230331	12450	75.10	20230102	46650	-53.27	20230331	12300	77.24	20221229	1.66	Y	016790	100	46 억		1243561	N	N	43408	N	00	N
65	20230720	090309	57	100.00	KSQ150		음식.담배	N	N	N	N		N	22450	-150	5	-0.66	815960900	36400	3.28	22600	22600	22100	29350	15850	22600	22411.05	2.65	0	-4526	24033	23316	22583	21866	21133	23675	22225	47	6750	100	15820	50	1	46865443	10521	-2.93	24.83	12	0.08	-7669.00	904.00	46650	20230331	-51.88	12300	20221229	82.52	46650	-51.88	20230331	12450	80.32	20230102	46650	-51.88	20230331	12300	82.52	20221229	1.66	Y	016790	100	46 억		1243561	N	N	43408	N	00	N
66	20230719	160315	57	100.00	KSQ150		음식.담배	N	N	N	N		N	22600	50	2	0.22	24925217750	1100995	83.11	22300	23300	21850	29300	15800	22550	22638.90	2.53	0	58608	23716	23132	22416	21832	21116	23425	22125	47	6750	100	15780	50	1	46865443	10592	-2.95	25.00	12	2.35	-7669.00	904.00	46650	20230331	-51.55	12300	20221229	83.74	46650	-51.55	20230331	12450	81.53	20230102	46650	-51.55	20230331	12300	83.74	20221229	1.66	Y	016790	100	46 억		1183709	N	N	43408	N	00	N
67	20230719	150314	57	100.00	KSQ150		음식.담배	N	N	N	N		N	22650	100	2	0.44	23814611600	1051879	79.40	22300	23300	21850	29300	15800	22550	22640.12	2.53	0	59757	23716	23132	22416	21832	21116	23425	22125	47	6750	100	15780	50	1	46865443	10615	-2.95	25.06	12	2.24	-7669.00	904.00	46650	20230331	-51.45	12300	20221229	84.15	46650	-51.45	20230331	12450	81.93	20230102	46650	-51.45	20230331	12300	84.15	20221229	1.66	Y	016790	100	46 억		1183709	N	N	34198	N	00	N
68	20230719	140315	57	100.00	KSQ150		음식.담배	N	N	N	N		N	22500	-50	5	-0.22	21536643350	950542	71.75	22300	23300	21850	29300	15800	22550	22657.29	2.53	0	51319	23716	23132	22416	21832	21116	23425	22125	47	6750	100	15780	50	1	46865443	10545	-2.93	24.89	12	2.03	-7669.00	904.00	46650	20230331	-51.77	12300	20221229	82.93	46650	-51.77	20230331	12450	80.72	20230102	46650	-51.77	20230331	12300	82.93	20221229	1.66	Y	016790	100	46 억		1183709	N	N	34198	N	00	N
69	20230719	130311	57	100.00	KSQ150		음식.담배	N	N	N	N		N	22650	100	2	0.44	19483914550	859716	64.90	22300	23300	21850	29300	15800	22550	22663.27	2.53	0	52463	23716	23132	22416	21832	21116	23425	22125	47	6750	100	15780	50	1	46865443	10615	-2.95	25.06	12	1.83	-7669.00	904.00	46650	20230331	-51.45	12300	20221229	84.15	46650	-51.45	20230331	12450	81.93	20230102	46650	-51.45	20230331	12300	84.15	20221229	1.66	Y	016790	100	46 억		1183709	N	N	34198	N	00	N
70	20230719	120314	57	100.00	KSQ150		음식.담배	N	N	N	N		N	22950	400	2	1.77	17481515200	771744	58.26	22300	23300	21850	29300	15800	22550	22652.04	2.53	0	41580	23716	23132	22416	21832	21116	23425	22125	47	6750	100	15780	50	1	46865443	10756	-2.99	25.39	12	1.65	-7669.00	904.00	46650	20230331	-50.80	12300	20221229	86.59	46650	-50.80	20230331	12450	84.34	20230102	46650	-50.80	20230331	12300	86.59	20221229	1.66	Y	016790	100	46 억		1183709	N	N	34198	N	00	N
71	20230719	110313	57	100.00	KSQ150		음식.담배	N	N	N	N		N	22950	400	2	1.77	15010714900	664350	50.15	22300	23300	21850	29300	15800	22550	22594.63	2.53	0	13776	23716	23132	22416	21832	21116	23425	22125	47	6750	100	15780	50	1	46865443	10756	-2.99	25.39	12	1.42	-7669.00	904.00	46650	20230331	-50.80	12300	20221229	86.59	46650	-50.80	20230331	12450	84.34	20230102	46650	-50.80	20230331	12300	86.59	20221229	1.66	Y	016790	100	46 억		1183709	N	N	34198	N	00	N
72	20230719	100313	57	100.00	KSQ150		음식.담배	N	N	N	N		N	22300	-250	5	-1.11	8330479950	373532	28.20	22300	22850	21850	29300	15800	22550	22301.54	2.53	0	-18871	23716	23132	22416	21832	21116	23425	22125	47	6750	100	15780	50	1	46865443	10451	-2.91	24.67	12	0.80	-7669.00	904.00	46650	20230331	-52.20	12300	20221229	81.30	46650	-52.20	20230331	12450	79.12	20230102	46650	-52.20	20230331	12300	81.30	20221229	1.66	Y	016790	100	46 억		1183709	N	N	34198	N	00	N
73	20230719	090314	57	100.00	KSQ150		음식.담배	N	N	N	N		N	22000	-550	5	-2.44	1520048850	68240	5.15	22300	22750	22000	29300	15800	22550	22272.71	2.53	0	-24314	23716	23132	22416	21832	21116	23425	22125	47	6750	100	15780	50	1	46865443	10310	-2.87	24.34	12	0.15	-7669.00	904.00	46650	20230331	-52.84	12300	20221229	78.86	46650	-52.84	20230331	12450	76.71	20230102	46650	-52.84	20230331	12300	78.86	20221229	1.66	Y	016790	100	46 억		1183709	N	N	34198	N	00	N
74	20230718	160312	57	100.00	KSQ150		음식.담배	N	N	N	N		N	22550	250	2	1.12	29368050150	1313183	74.21	22500	23000	21700	28950	15650	22300	22363.97	2.43	0	47512	23900	23100	22100	21300	20300	22600	20800	47	6650	100	15610	50	1	46865443	10568	-2.94	24.94	12	2.80	-7669.00	904.00	46650	20230331	-51.66	12300	20221229	83.33	46650	-51.66	20230331	12450	81.12	20230102	46650	-51.66	20230331	12300	83.33	20221229	1.66	Y	016790	100	46 억		1137419	N	N	34198	N	00	N
75	20230718	150312	57	100.00	KSQ150		음식.담배	N	N	N	N		N	22450	150	2	0.67	27871741650	1246624	70.45	22500	23000	21700	28950	15650	22300	22357.78	2.43	0	18922	23900	23100	22100	21300	20300	22600	20800	47	6650	100	15610	50	1	46865443	10521	-2.93	24.83	12	2.66	-7669.00	904.00	46650	20230331	-51.88	12300	20221229	82.52	46650	-51.88	20230331	12450	80.32	20230102	46650	-51.88	20230331	12300	82.52	20221229	1.66	Y	016790	100	46 억		1137419	N	N	30835	N	00	N
76	20230718	140311	57	100.00	KSQ150		음식.담배	N	N	N	N		N	22350	50	2	0.22	26150160050	1169841	66.11	22500	23000	21700	28950	15650	22300	22353.60	2.43	0	5748	23900	23100	22100	21300	20300	22600	20800	47	6650	100	15610	50	1	46865443	10474	-2.91	24.72	12	2.50	-7669.00	904.00	46650	20230331	-52.09	12300	20221229	81.71	46650	-52.09	20230331	12450	79.52	20230102	46650	-52.09	20230331	12300	81.71	20221229	1.66	Y	016790	100	46 억		1137419	N	N	30835	N	00	N
77	20230718	130312	57	100.00	KSQ150		음식.담배	N	N	N	N		N	22500	200	2	0.90	24478596250	1095491	61.91	22500	23000	21700	28950	15650	22300	22344.86	2.43	0	-3630	23900	23100	22100	21300	20300	22600	20800	47	6650	100	15610	50	1	46865443	10545	-2.93	24.89	12	2.34	-7669.00	904.00	46650	20230331	-51.77	12300	20221229	82.93	46650	-51.77	20230331	12450	80.72	20230102	46650	-51.77	20230331	12300	82.93	20221229	1.66	Y	016790	100	46 억		1137419	N	N	30835	N	00	N
78	20230718	120312	57	100.00	KSQ150		음식.담배	N	N	N	N		N	22350	50	2	0.22	19921142700	893835	50.51	22500	23000	21700	28950	15650	22300	22287.27	2.43	0	-15875	23900	23100	22100	21300	20300	22600	20800	47	6650	100	15610	50	1	46865443	10474	-2.91	24.72	12	1.91	-7669.00	904.00	46650	20230331	-52.09	12300	20221229	81.71	46650	-52.09	20230331	12450	79.52	20230102	46650	-52.09	20230331	12300	81.71	20221229	1.66	Y	016790	100	46 억		1137419	N	N	30835	N	00	N
79	20230718	110312	57	100.00	KSQ150		음식.담배	N	N	N	N		N	21800	-500	5	-2.24	16984467200	762039	43.06	22500	23000	21700	28950	15650	22300	22288.19	2.43	0	-44481	23900	23100	22100	21300	20300	22600	20800	47	6650	100	15610	50	1	46865443	10217	-2.84	24.12	12	1.63	-7669.00	904.00	46650	20230331	-53.27	12300	20221229	77.24	46650	-53.27	20230331	12450	75.10	20230102	46650	-53.27	20230331	12300	77.24	20221229	1.66	Y	016790	100	46 억		1137419	N	N	30835	N	00	N
80	20230718	100310	57	100.00	KSQ150		음식.담배	N	N	N	N		N	21900	-400	5	-1.79	14216813650	635496	35.91	22500	23000	21700	28950	15650	22300	22371.21	2.43	0	-40885	23900	23100	22100	21300	20300	22600	20800	47	6650	100	15610	50	1	46865443	10264	-2.86	24.23	12	1.36	-7669.00	904.00	46650	20230331	-53.05	12300	20221229	78.05	46650	-53.05	20230331	12450	75.90	20230102	46650	-53.05	20230331	12300	78.05	20221229	1.66	Y	016790	100	46 억		1137419	N	N	30835	N	00	N
81	20230718	090310	57	100.00	KSQ150		음식.담배	N	N	N	N		N	22400	100	2	0.45	903311700	40383	2.28	22500	22550	22150	28950	15650	22300	22368.65	2.43	0	672	23900	23100	22100	21300	20300	22600	20800	47	6650	100	15610	50	1	46865443	10498	-2.92	24.78	12	0.09	-7669.00	904.00	46650	20230331	-51.98	12300	20221229	82.11	46650	-51.98	20230331	12450	79.92	20230102	46650	-51.98	20230331	12300	82.11	20221229	1.66	Y	016790	100	46 억		1137419	N	N	30835	N	00	N
82	20230717	160311	57	100.00	KSQ150		음식.담배	N	N	N	N		N	22300	-1000	5	-4.29	38518507700	1754158	207.99	22500	22900	21100	30250	16350	23300	21957.88	2.39	0	15951	24433	23866	23533	22966	22633	23700	22800	47	6950	100	16310	50	1	46865443	10451	-2.91	24.67	12	3.74	-7669.00	904.00	52100	20220714	-57.20	12300	20221229	81.30	46650	-52.20	20230331	12450	79.12	20230102	46650	-52.20	20230331	12300	81.30	20221229	1.65	Y	016790	100	46 억		1120072	N	N	30835	N	00	N
83	20230717	150310	57	100.00	KSQ150		음식.담배	N	N	N	N		N	22450	-850	5	-3.65	37043828650	1687969	200.15	22500	22900	21100	30250	16350	23300	21945.30	2.39	0	11326	24433	23866	23533	22966	22633	23700	22800	47	6950	100	16310	50	1	46865443	10521	-2.93	24.83	12	3.60	-7669.00	904.00	52100	20220714	-56.91	12300	20221229	82.52	46650	-51.88	20230331	12450	80.32	20230102	46650	-51.88	20230331	12300	82.52	20221229	1.65	Y	016790	100	46 억		1120072	N	N	30273	N	00	N
84	20230717	140311	57	100.00	KSQ150		음식.담배	N	N	N	N		N	22250	-1050	5	-4.51	34852181650	1589662	188.49	22500	22900	21100	30250	16350	23300	21923.73	2.39	0	-14851	24433	23866	23533	22966	22633	23700	22800	47	6950	100	16310	50	1	46865443	10428	-2.90	24.61	12	3.39	-7669.00	904.00	52100	20220714	-57.29	12300	20221229	80.89	46650	-52.30	20230331	12450	78.71	20230102	46650	-52.30	20230331	12300	80.89	20221229	1.65	Y	016790	100	46 억		1120072	N	N	30273	N	00	N
85	20230717	130308	57	100.00	KSQ150		음식.담배	N	N	N	N		N	22300	-1000	5	-4.29	32711543400	1493224	177.05	22500	22900	21100	30250	16350	23300	21906.07	2.39	0	-47145	24433	23866	23533	22966	22633	23700	22800	47	6950	100	16310	50	1	46865443	10451	-2.91	24.67	12	3.19	-7669.00	904.00	52100	20220714	-57.20	12300	20221229	81.30	46650	-52.20	20230331	12450	79.12	20230102	46650	-52.20	20230331	12300	81.30	20221229	1.65	Y	016790	100	46 억		1120072	N	N	30273	N	00	N
86	20230717	120312	57	100.00	KSQ150		음식.담배	N	N	N	N		N	22200	-1100	5	-4.72	29279816100	1340153	158.90	22500	22900	21100	30250	16350	23300	21847.44	2.39	0	-59627	24433	23866	23533	22966	22633	23700	22800	47	6950	100	16310	50	1	46865443	10404	-2.89	24.56	12	2.86	-7669.00	904.00	52100	20220714	-57.39	12300	20221229	80.49	46650	-52.41	20230331	12450	78.31	20230102	46650	-52.41	20230331	12300	80.49	20221229	1.65	Y	016790	100	46 억		1120072	N	N	30273	N	00	N
87	20230717	110309	57	100.00	KSQ150		음식.담배	N	N	N	N		N	21900	-1400	5	-6.01	24133784500	1106841	131.24	22500	22900	21100	30250	16350	23300	21803.36	2.39	0	-75647	24433	23866	23533	22966	22633	23700	22800	47	6950	100	16310	50	1	46865443	10264	-2.86	24.23	12	2.36	-7669.00	904.00	52100	20220714	-57.97	12300	20221229	78.05	46650	-53.05	20230331	12450	75.90	20230102	46650	-53.05	20230331	12300	78.05	20221229	1.65	Y	016790	100	46 억		1120072	N	N	30273	N	00	N
88	20230717	100309	57	100.00	KSQ150		음식.담배	N	N	N	N		N	21600	-1700	5	-7.30	18593418850	850681	100.87	22500	22900	21100	30250	16350	23300	21856.04	2.39	0	-82936	24433	23866	23533	22966	22633	23700	22800	47	6950	100	16310	50	1	46865443	10123	-2.82	23.89	12	1.82	-7669.00	904.00	52100	20220714	-58.54	12300	20221229	75.61	46650	-53.70	20230331	12450	73.49	20230102	46650	-53.70	20230331	12300	75.61	20221229	1.65	Y	016790	100	46 억		1120072	N	N	30273	N	00	N
89	20230717	090309	57	100.00	KSQ150		음식.담배	N	N	N	N		N	22500	-800	5	-3.43	2406565500	107793	12.78	22500	22900	22000	30250	16350	23300	22320.14	2.39	0	-7968	24433	23866	23533	22966	22633	23700	22800	47	6950	100	16310	50	1	46865443	10545	-2.93	24.89	12	0.23	-7669.00	904.00	52100	20220714	-56.81	12300	20221229	82.93	46650	-51.77	20230331	12450	80.72	20230102	46650	-51.77	20230331	12300	82.93	20221229	1.65	Y	016790	100	46 억		1120072	N	N	30273	N	00	N
90	20230714	160308	57	100.00	KSQ150		음식.담배	N	N	N	N		N	23300	-600	5	-2.51	19496293250	830401	34.83	23800	24100	23200	31050	16750	23900	23478.02	2.44	0	15801	27000	25450	24550	23000	22100	25000	22550	47	7150	100	16730	50	1	46865443	10920	-3.04	25.77	12	1.77	-7669.00	904.00	52100	20220714	-55.28	12300	20221229	89.43	46650	-50.05	20230331	12450	87.15	20230102	52100	-55.28	20220714	12300	89.43	20221229	1.64	Y	016790	100	46 억		1141622	N	N	30273	N	00	N
91	20230714	150310	57	100.00	KSQ150		음식.담배	N	N	N	N		N	23300	-600	5	-2.51	17744160950	755127	31.68	23800	24100	23200	31050	16750	23900	23497.78	2.44	0	16998	27000	25450	24550	23000	22100	25000	22550	47	7150	100	16730	50	1	46865443	10920	-3.04	25.77	12	1.61	-7669.00	904.00	52100	20220714	-55.28	12300	20221229	89.43	46650	-50.05	20230331	12450	87.15	20230102	52100	-55.28	20220714	12300	89.43	20221229	1.64	Y	016790	100	46 억		1141622	N	N	46449	N	00	N
92	20230714	140311	57	100.00	KSQ150		음식.담배	N	N	N	N		N	23450	-450	5	-1.88	15270244550	649205	27.23	23800	24100	23200	31050	16750	23900	23520.95	2.44	0	31604	27000	25450	24550	23000	22100	25000	22550	47	7150	100	16730	50	1	46865443	10990	-3.06	25.94	12	1.39	-7669.00	904.00	52100	20220714	-54.99	12300	20221229	90.65	46650	-49.73	20230331	12450	88.35	20230102	52100	-54.99	20220714	12300	90.65	20221229	1.64	Y	016790	100	46 억		1141622	N	N	46449	N	00	N
93	20230714	130307	57	100.00	KSQ150		음식.담배	N	N	N	N		N	23600	-300	5	-1.26	13630641050	579289	24.30	23800	24100	23200	31050	16750	23900	23529.39	2.44	0	19794	27000	25450	24550	23000	22100	25000	22550	47	7150	100	16730	50	1	46865443	11060	-3.08	26.11	12	1.24	-7669.00	904.00	52100	20220714	-54.70	12300	20221229	91.87	46650	-49.41	20230331	12450	89.56	20230102	52100	-54.70	20220714	12300	91.87	20221229	1.64	Y	016790	100	46 억		1141622	N	N	46449	N	00	N
94	20230714	120308	57	100.00	KSQ150		음식.담배	N	N	N	N		N	23550	-350	5	-1.46	11633355650	494730	20.75	23800	24100	23200	31050	16750	23900	23513.88	2.44	0	16589	27000	25450	24550	23000	22100	25000	22550	47	7150	100	16730	50	1	46865443	11037	-3.07	26.05	12	1.06	-7669.00	904.00	52100	20220714	-54.80	12300	20221229	91.46	46650	-49.52	20230331	12450	89.16	20230102	52100	-54.80	20220714	12300	91.46	20221229	1.64	Y	016790	100	46 억		1141622	N	N	46449	N	00	N
95	20230714	110309	57	100.00	KSQ150		음식.담배	N	N	N	N		N	23400	-500	5	-2.09	9783215400	415745	17.44	23800	24100	23200	31050	16750	23900	23531.00	2.44	0	23070	27000	25450	24550	23000	22100	25000	22550	47	7150	100	16730	50	1	46865443	10967	-3.05	25.88	12	0.89	-7669.00	904.00	52100	20220714	-55.09	12300	20221229	90.24	46650	-49.84	20230331	12450	87.95	20230102	52100	-55.09	20220714	12300	90.24	20221229	1.64	Y	016790	100	46 억		1141622	N	N	46449	N	00	N
96	20230714	100311	57	100.00	KSQ150		음식.담배	N	N	N	N		N	23500	-400	5	-1.67	7800038700	331103	13.89	23800	24100	23200	31050	16750	23900	23556.84	2.44	0	13685	27000	25450	24550	23000	22100	25000	22550	47	7150	100	16730	50	1	46865443	11013	-3.06	26.00	12	0.71	-7669.00	904.00	52100	20220714	-54.89	12300	20221229	91.06	46650	-49.62	20230331	12450	88.76	20230102	52100	-54.89	20220714	12300	91.06	20221229	1.64	Y	016790	100	46 억		1141622	N	N	46449	N	00	N
97	20230714	090310	57	100.00	KSQ150		음식.담배	N	N	N	N		N	23350	-550	5	-2.30	1370908750	58223	2.44	23800	23850	23250	31050	16750	23900	23540.47	2.44	0	1681	27000	25450	24550	23000	22100	25000	22550	47	7150	100	16730	50	1	46865443	10943	-3.04	25.83	12	0.12	-7669.00	904.00	52100	20220714	-55.18	12300	20221229	89.84	46650	-49.95	20230331	12450	87.55	20230102	52100	-55.18	20220714	12300	89.84	20221229	1.64	Y	016790	100	46 억		1141622	N	N	46449	N	00	N
98	20230713	160308	57	100.00	KSQ150		음식.담배	N	N	N	N		N	23900	700	2	3.02	58478766300	2360761	310.22	25200	26100	23650	30150	16250	23200	24771.95	2.44	0	12313	24066	23632	23266	22832	22466	23450	22650	47	6950	100	16240	50	1	46865443	11201	-3.12	26.44	12	5.04	-7669.00	904.00	52100	20220714	-54.13	12300	20221229	94.31	46650	-48.77	20230331	12450	91.97	20230102	52100	-54.13	20220714	12300	94.31	20221229	1.63	Y	016790	100	46 억		1145701	N	N	46449	N	00	N
99	20230713	150306	57	100.00	KSQ150		음식.담배	N	N	N	N		N	23800	600	2	2.59	56370450100	2272370	298.61	25200	26100	23650	30150	16250	23200	24806.92	2.44	0	2550	24066	23632	23266	22832	22466	23450	22650	47	6950	100	16240	50	1	46865443	11154	-3.10	26.33	12	4.85	-7669.00	904.00	52100	20220714	-54.32	12300	20221229	93.50	46650	-48.98	20230331	12450	91.16	20230102	52100	-54.32	20220714	12300	93.50	20221229	1.63	Y	016790	100	46 억		1145701	N	N	19520	N	00	N
100	20230713	140306	57	100.00	KSQ150		음식.담배	N	N	N	N		N	23700	500	2	2.16	53962266350	2171183	285.31	25200	26100	23650	30150	16250	23200	24853.88	2.44	0	-623	24066	23632	23266	22832	22466	23450	22650	47	6950	100	16240	50	1	46865443	11107	-3.09	26.22	12	4.63	-7669.00	904.00	52100	20220714	-54.51	12300	20221229	92.68	46650	-49.20	20230331	12450	90.36	20230102	52100	-54.51	20220714	12300	92.68	20221229	1.63	Y	016790	100	46 억		1145701	N	N	19520	N	00	N
101	20230713	130307	57	100.00	KSQ150		음식.담배	N	N	N	N		N	23950	750	2	3.23	49516992750	1984391	260.76	25200	26100	23800	30150	16250	23200	24953.27	2.44	0	17681	24066	23632	23266	22832	22466	23450	22650	47	6950	100	16240	50	1	46865443	11224	-3.12	26.49	12	4.23	-7669.00	904.00	52100	20220714	-54.03	12300	20221229	94.72	46650	-48.66	20230331	12450	92.37	20230102	52100	-54.03	20220714	12300	94.72	20221229	1.63	Y	016790	100	46 억		1145701	N	N	19520	N	00	N
102	20230713	120304	57	100.00	KSQ150		음식.담배	N	N	N	N		N	24300	1100	2	4.74	45087683400	1800347	236.58	25200	26100	24150	30150	16250	23200	25043.92	2.44	0	21251	24066	23632	23266	22832	22466	23450	22650	47	6950	100	16240	50	1	46865443	11388	-3.17	26.88	12	3.84	-7669.00	904.00	52100	20220714	-53.36	12300	20221229	97.56	46650	-47.91	20230331	12450	95.18	20230102	52100	-53.36	20220714	12300	97.56	20221229	1.63	Y	016790	100	46 억		1145701	N	N	19520	N	00	N
103	20230713	110307	57	100.00	KSQ150		음식.담배	N	N	N	N		N	24800	1600	2	6.90	41462171200	1652495	217.15	25200	26100	24150	30150	16250	23200	25090.68	2.44	0	32218	24066	23632	23266	22832	22466	23450	22650	47	6950	100	16240	50	1	46865443	11623	-3.23	27.43	12	3.53	-7669.00	904.00	52100	20220714	-52.40	12300	20221229	101.63	46650	-46.84	20230331	12450	99.20	20230102	52100	-52.40	20220714	12300	101.63	20221229	1.63	Y	016790	100	46 억		1145701	N	N	19520	N	00	N
104	20230713	100307	57	100.00	KSQ150		음식.담배	N	N	N	N		N	24750	1550	2	6.68	36860053400	1466815	192.75	25200	26100	24150	30150	16250	23200	25129.35	2.44	0	26875	24066	23632	23266	22832	22466	23450	22650	47	6950	100	16240	50	1	46865443	11599	-3.23	27.38	12	3.13	-7669.00	904.00	52100	20220714	-52.50	12300	20221229	101.22	46650	-46.95	20230331	12450	98.80	20230102	52100	-52.50	20220714	12300	101.22	20221229	1.63	Y	016790	100	46 억		1145701	N	N	19520	N	00	N
105	20230713	090245	57	100.00	KSQ150		음식.담배	N	N	N	N		N	24700	1500	2	6.47	10599195700	419044	55.07	25200	26100	24150	30150	16250	23200	25293.90	2.44	0	-52874	24066	23632	23266	22832	22466	23450	22650	47	6950	100	16240	50	1	46865443	11576	-3.22	27.32	12	0.89	-7669.00	904.00	52100	20220714	-52.59	12300	20221229	100.81	46650	-47.05	20230331	12450	98.39	20230102	52100	-52.59	20220714	12300	100.81	20221229	1.63	Y	016790	100	46 억		1145701	N	N	19520	N	00	N
106	20230712	160304	57	100.00	KSQ150		음식.담배	N	N	N	N		N	23200	-400	5	-1.69	17347724250	746557	54.52	23350	23700	22900	30650	16550	23600	23236.63	2.41	0	14371	25866	24732	24116	22982	22366	24425	22675	47	7050	100	16520	50	1	46865443	10873	-3.03	25.66	12	1.59	-7669.00	904.00	52100	20220714	-55.47	12300	20221229	88.62	46650	-50.27	20230331	12450	86.35	20230102	52100	-55.47	20220714	12300	88.62	20221229	1.63	Y	016790	100	46 억		1129145	N	N	19520	N	00	N
107	20230712	150304	57	100.00	KSQ150		음식.담배	N	N	N	N		N	23300	-300	5	-1.27	16098640250	692827	50.59	23350	23700	22900	30650	16550	23600	23235.72	2.41	0	970	25866	24732	24116	22982	22366	24425	22675	47	7050	100	16520	50	1	46865443	10920	-3.04	25.77	12	1.48	-7669.00	904.00	52100	20220714	-55.28	12300	20221229	89.43	46650	-50.05	20230331	12450	87.15	20230102	52100	-55.28	20220714	12300	89.43	20221229	1.63	Y	016790	100	46 억		1129145	N	N	31701	N	00	N
108	20230712	140302	57	100.00	KSQ150		음식.담배	N	N	N	N		N	23200	-400	5	-1.69	12692393150	547933	40.01	23350	23700	22900	30650	16550	23600	23163.47	2.41	0	5810	25866	24732	24116	22982	22366	24425	22675	47	7050	100	16520	50	1	46865443	10873	-3.03	25.66	12	1.17	-7669.00	904.00	52100	20220714	-55.47	12300	20221229	88.62	46650	-50.27	20230331	12450	86.35	20230102	52100	-55.47	20220714	12300	88.62	20221229	1.63	Y	016790	100	46 억		1129145	N	N	31701	N	00	N
109	20230712	130304	57	100.00	KSQ150		음식.담배	N	N	N	N		N	23150	-450	5	-1.91	11557035150	498888	36.43	23350	23700	22900	30650	16550	23600	23164.87	2.41	0	-261	25866	24732	24116	22982	22366	24425	22675	47	7050	100	16520	50	1	46865443	10849	-3.02	25.61	12	1.06	-7669.00	904.00	52100	20220714	-55.57	12300	20221229	88.21	46650	-50.38	20230331	12450	85.94	20230102	52100	-55.57	20220714	12300	88.21	20221229	1.63	Y	016790	100	46 억		1129145	N	N	31701	N	00	N
110	20230712	120305	57	100.00	KSQ150		음식.담배	N	N	N	N		N	23100	-500	5	-2.12	10686464400	461175	33.68	23350	23700	22900	30650	16550	23600	23171.48	2.41	0	1943	25866	24732	24116	22982	22366	24425	22675	47	7050	100	16520	50	1	46865443	10826	-3.01	25.55	12	0.98	-7669.00	904.00	52100	20220714	-55.66	12300	20221229	87.80	46650	-50.48	20230331	12450	85.54	20230102	52100	-55.66	20220714	12300	87.80	20221229	1.63	Y	016790	100	46 억		1129145	N	N	31701	N	00	N
111	20230712	110304	57	100.00	KSQ150		음식.담배	N	N	N	N		N	23100	-500	5	-2.12	8637847400	372277	27.19	23350	23700	22900	30650	16550	23600	23201.85	2.41	0	843	25866	24732	24116	22982	22366	24425	22675	47	7050	100	16520	50	1	46865443	10826	-3.01	25.55	12	0.79	-7669.00	904.00	52100	20220714	-55.66	12300	20221229	87.80	46650	-50.48	20230331	12450	85.54	20230102	52100	-55.66	20220714	12300	87.80	20221229	1.63	Y	016790	100	46 억		1129145	N	N	31701	N	00	N
112	20230712	100306	57	100.00	KSQ150		음식.담배	N	N	N	N		N	23200	-400	5	-1.69	5841110650	252361	18.43	23350	23350	22900	30650	16550	23600	23144.35	2.41	0	29330	25866	24732	24116	22982	22366	24425	22675	47	7050	100	16520	50	1	46865443	10873	-3.03	25.66	12	0.54	-7669.00	904.00	52100	20220714	-55.47	12300	20221229	88.62	46650	-50.27	20230331	12450	86.35	20230102	52100	-55.47	20220714	12300	88.62	20221229	1.63	Y	016790	100	46 억		1129145	N	N	31701	N	00	N
113	20230712	090305	57	100.00	KSQ150		음식.담배	N	N	N	N		N	23050	-550	5	-2.33	1416796650	61328	4.48	23350	23350	22900	30650	16550	23600	23095.11	2.41	0	1771	25866	24732	24116	22982	22366	24425	22675	47	7050	100	16520	50	1	46865443	10802	-3.01	25.50	12	0.13	-7669.00	904.00	52100	20220714	-55.76	12300	20221229	87.40	46650	-50.59	20230331	12450	85.14	20230102	52100	-55.76	20220714	12300	87.40	20221229	1.63	Y	016790	100	46 억		1129145	N	N	31701	N	00	N
114	20230711	160302	57	100.00	KSQ150		음식.담배	N	N	N	N		N	23600	-1700	5	-6.72	32530477600	1349607	78.17	24600	25250	23500	32850	17750	25300	24101.78	2.68	0	-125554	27200	26250	24350	23400	21500	26725	23875	47	7550	100	17710	50	1	46865443	11060	-3.08	26.11	12	2.88	-7669.00	904.00	52100	20220714	-54.70	12300	20221229	91.87	46650	-49.41	20230331	12450	89.56	20230102	52100	-54.70	20220714	12300	91.87	20221229	1.67	Y	016790	100	46 억		1254454	N	N	31701	N	00	N
115	20230711	150301	57	100.00	KSQ150		음식.담배	N	N	N	N		N	23850	-1450	5	-5.73	30195371050	1250677	72.44	24600	25250	23500	32850	17750	25300	24140.87	2.68	0	-135220	27200	26250	24350	23400	21500	26725	23875	47	7550	100	17710	50	1	46865443	11177	-3.11	26.38	12	2.67	-7669.00	904.00	52100	20220714	-54.22	12300	20221229	93.90	46650	-48.87	20230331	12450	91.57	20230102	52100	-54.22	20220714	12300	93.90	20221229	1.67	Y	016790	100	46 억		1254454	N	N	21604	N	00	N
116	20230711	140300	57	100.00	KSQ150		음식.담배	N	N	N	N		N	23700	-1600	5	-6.32	27478840000	1136527	65.83	24600	25250	23500	32850	17750	25300	24175.39	2.68	0	-122347	27200	26250	24350	23400	21500	26725	23875	47	7550	100	17710	50	1	46865443	11107	-3.09	26.22	12	2.43	-7669.00	904.00	52100	20220714	-54.51	12300	20221229	92.68	46650	-49.20	20230331	12450	90.36	20230102	52100	-54.51	20220714	12300	92.68	20221229	1.67	Y	016790	100	46 억		1254454	N	N	21604	N	00	N
117	20230711	130259	57	100.00	KSQ150		음식.담배	N	N	N	N		N	23700	-1600	5	-6.32	25376618550	1047674	60.68	24600	25250	23500	32850	17750	25300	24219.25	2.68	0	-99222	27200	26250	24350	23400	21500	26725	23875	47	7550	100	17710	50	1	46865443	11107	-3.09	26.22	12	2.24	-7669.00	904.00	52100	20220714	-54.51	12300	20221229	92.68	46650	-49.20	20230331	12450	90.36	20230102	52100	-54.51	20220714	12300	92.68	20221229	1.67	Y	016790	100	46 억		1254454	N	N	21604	N	00	N
118	20230711	120302	57	100.00	KSQ150		음식.담배	N	N	N	N		N	23800	-1500	5	-5.93	22305288100	917841	53.16	24600	25250	23500	32850	17750	25300	24299.14	2.68	0	-51380	27200	26250	24350	23400	21500	26725	23875	47	7550	100	17710	50	1	46865443	11154	-3.10	26.33	12	1.96	-7669.00	904.00	52100	20220714	-54.32	12300	20221229	93.50	46650	-48.98	20230331	12450	91.16	20230102	52100	-54.32	20220714	12300	93.50	20221229	1.67	Y	016790	100	46 억		1254454	N	N	21604	N	00	N
119	20230711	110304	57	100.00	KSQ150		음식.담배	N	N	N	N		N	23800	-1500	5	-5.93	19144565750	784515	45.44	24600	25250	23500	32850	17750	25300	24400.15	2.68	0	-25717	27200	26250	24350	23400	21500	26725	23875	47	7550	100	17710	50	1	46865443	11154	-3.10	26.33	12	1.67	-7669.00	904.00	52100	20220714	-54.32	12300	20221229	93.50	46650	-48.98	20230331	12450	91.16	20230102	52100	-54.32	20220714	12300	93.50	20221229	1.67	Y	016790	100	46 억		1254454	N	N	21604	N	00	N
120	20230711	100303	57	100.00	KSQ150		음식.담배	N	N	N	N		N	24600	-700	5	-2.77	12841208050	522083	30.24	24600	25250	24150	32850	17750	25300	24592.66	2.68	0	28925	27200	26250	24350	23400	21500	26725	23875	47	7550	100	17710	50	1	46865443	11529	-3.21	27.21	12	1.11	-7669.00	904.00	52100	20220714	-52.78	12300	20221229	100.00	46650	-47.27	20230331	12450	97.59	20230102	52100	-52.78	20220714	12300	100.00	20221229	1.67	Y	016790	100	46 억		1254454	N	N	21604	N	00	N
121	20230711	090301	57	100.00	KSQ150		음식.담배	N	N	N	N		N	24550	-750	5	-2.96	2747603550	112463	6.51	24600	24700	24150	32850	17750	25300	24411.10	2.68	0	-532	27200	26250	24350	23400	21500	26725	23875	47	7550	100	17710	50	1	46865443	11505	-3.20	27.16	12	0.24	-7669.00	904.00	52100	20220714	-52.88	12300	20221229	99.59	46650	-47.37	20230331	12450	97.19	20230102	52100	-52.88	20220714	12300	99.59	20221229	1.67	Y	016790	100	46 억		1254454	N	N	21604	N	00	N
122	20230710	160302	57	100.00	KSQ150		음식.담배	N	N	N	N		N	25300	2600	2	11.45	37974968250	1590434	213.37	22450	25300	22450	29500	15900	22700	23834.42	2.49	0	85669	23800	23250	22850	22300	21900	23050	22100	47	6800	100	15890	50	1	46865443	11857	-3.30	27.99	12	3.39	-7669.00	904.00	52100	20220714	-51.44	12300	20221229	105.69	46650	-45.77	20230331	12450	103.21	20230102	52100	-51.44	20220714	12300	105.69	20221229	1.68	Y	016790	100	46 억		1169127	N	N	21604	N	00	N
123	20230710	150300	57	100.00	KSQ150		음식.담배	N	N	N	N		N	23250	550	2	2.42	21432313900	916739	122.99	22450	23950	22450	29500	15900	22700	23378.97	2.49	0	98283	23800	23250	22850	22300	21900	23050	22100	47	6800	100	15890	50	1	46865443	10896	-3.03	25.72	12	1.96	-7669.00	904.00	52100	20220714	-55.37	12300	20221229	89.02	46650	-50.16	20230331	12450	86.75	20230102	52100	-55.37	20220714	12300	89.02	20221229	1.68	Y	016790	100	46 억		1169127	N	N	17789	N	00	N
124	20230710	140258	57	100.00	KSQ150		음식.담배	N	N	N	N		N	23550	850	2	3.74	19742906050	844358	113.28	22450	23950	22450	29500	15900	22700	23382.27	2.49	0	90669	23800	23250	22850	22300	21900	23050	22100	47	6800	100	15890	50	1	46865443	11037	-3.07	26.05	12	1.80	-7669.00	904.00	52100	20220714	-54.80	12300	20221229	91.46	46650	-49.52	20230331	12450	89.16	20230102	52100	-54.80	20220714	12300	91.46	20221229	1.68	Y	016790	100	46 억		1169127	N	N	17789	N	00	N
125	20230710	130256	57	100.00	KSQ150		음식.담배	N	N	N	N		N	23250	550	2	2.42	16809469450	719790	96.57	22450	23950	22450	29500	15900	22700	23353.43	2.49	0	47892	23800	23250	22850	22300	21900	23050	22100	47	6800	100	15890	50	1	46865443	10896	-3.03	25.72	12	1.54	-7669.00	904.00	52100	20220714	-55.37	12300	20221229	89.02	46650	-50.16	20230331	12450	86.75	20230102	52100	-55.37	20220714	12300	89.02	20221229	1.68	Y	016790	100	46 억		1169127	N	N	17789	N	00	N
126	20230710	120301	57	100.00	KSQ150		음식.담배	N	N	N	N		N	23300	600	2	2.64	15543329950	665239	89.25	22450	23950	22450	29500	15900	22700	23365.18	2.49	0	42622	23800	23250	22850	22300	21900	23050	22100	47	6800	100	15890	50	1	46865443	10920	-3.04	25.77	12	1.42	-7669.00	904.00	52100	20220714	-55.28	12300	20221229	89.43	46650	-50.05	20230331	12450	87.15	20230102	52100	-55.28	20220714	12300	89.43	20221229	1.68	Y	016790	100	46 억		1169127	N	N	17789	N	00	N
127	20230710	110302	57	100.00	KSQ150		음식.담배	N	N	N	N		N	23000	300	2	1.32	14109548500	603230	80.93	22450	23950	22450	29500	15900	22700	23390.17	2.49	0	56034	23800	23250	22850	22300	21900	23050	22100	47	6800	100	15890	50	1	46865443	10779	-3.00	25.44	12	1.29	-7669.00	904.00	52100	20220714	-55.85	12300	20221229	86.99	46650	-50.70	20230331	12450	84.74	20230102	52100	-55.85	20220714	12300	86.99	20221229	1.68	Y	016790	100	46 억		1169127	N	N	17789	N	00	N
128	20230710	100301	57	100.00	KSQ150		음식.담배	N	N	N	N		N	23650	950	2	4.19	11006784600	469863	63.04	22450	23950	22450	29500	15900	22700	23425.75	2.49	0	55633	23800	23250	22850	22300	21900	23050	22100	47	6800	100	15890	50	1	46865443	11084	-3.08	26.16	12	1.00	-7669.00	904.00	52100	20220714	-54.61	12300	20221229	92.28	46650	-49.30	20230331	12450	89.96	20230102	52100	-54.61	20220714	12300	92.28	20221229	1.68	Y	016790	100	46 억		1169127	N	N	17789	N	00	N
129	20230710	090258	57	100.00	KSQ150		음식.담배	N	N	N	N		N	22650	-50	5	-0.22	758523000	33521	4.50	22450	22950	22450	29500	15900	22700	22627.97	2.49	0	4662	23800	23250	22850	22300	21900	23050	22100	47	6800	100	15890	50	1	46865443	10615	-2.95	25.06	12	0.07	-7669.00	904.00	52100	20220714	-56.53	12300	20221229	84.15	46650	-51.45	20230331	12450	81.93	20230102	52100	-56.53	20220714	12300	84.15	20221229	1.68	Y	016790	100	46 억		1169127	N	N	17789	N	00	N
130	20230707	160257	57	100.00	KSQ150		음식.담배	N	N	N	N		N	22700	-450	5	-1.94	16526060550	723412	52.56	23050	23400	22450	30050	16250	23150	22844.61	2.61	0	-58501	25250	24200	22850	21800	20450	24725	22325	47	6900	100	16200	50	1	46865443	10638	-2.96	25.11	12	1.54	-7669.00	904.00	52100	20220714	-56.43	12300	20221229	84.55	46650	-51.34	20230331	12450	82.33	20230102	52100	-56.43	20220714	12300	84.55	20221229	1.68	Y	016790	100	46 억		1223813	N	N	17789	N	00	N
131	20230707	150259	57	100.00	KSQ150		음식.담배	N	N	N	N		N	22700	-450	5	-1.94	15629120350	683995	49.69	23050	23400	22450	30050	16250	23150	22849.61	2.61	0	-65511	25250	24200	22850	21800	20450	24725	22325	47	6900	100	16200	50	1	46865443	10638	-2.96	25.11	12	1.46	-7669.00	904.00	52100	20220714	-56.43	12300	20221229	84.55	46650	-51.34	20230331	12450	82.33	20230102	52100	-56.43	20220714	12300	84.55	20221229	1.68	Y	016790	100	46 억		1223813	N	N	34617	N	00	N
132	20230707	140302	57	100.00	KSQ150		음식.담배	N	N	N	N		N	22600	-550	5	-2.38	13729270700	600071	43.60	23050	23400	22450	30050	16250	23150	22879.26	2.61	0	-77138	25250	24200	22850	21800	20450	24725	22325	47	6900	100	16200	50	1	46865443	10592	-2.95	25.00	12	1.28	-7669.00	904.00	52100	20220714	-56.62	12300	20221229	83.74	46650	-51.55	20230331	12450	81.53	20230102	52100	-56.62	20220714	12300	83.74	20221229	1.68	Y	016790	100	46 억		1223813	N	N	34617	N	00	N
133	20230707	130301	57	100.00	KSQ150		음식.담배	N	N	N	N		N	22550	-600	5	-2.59	11563144350	503931	36.61	23050	23400	22550	30050	16250	23150	22945.75	2.61	0	-62930	25250	24200	22850	21800	20450	24725	22325	47	6900	100	16200	50	1	46865443	10568	-2.94	24.94	12	1.08	-7669.00	904.00	52100	20220714	-56.72	12300	20221229	83.33	46650	-51.66	20230331	12450	81.12	20230102	52100	-56.72	20220714	12300	83.33	20221229	1.68	Y	016790	100	46 억		1223813	N	N	34617	N	00	N
134	20230707	120301	57	100.00	KSQ150		음식.담배	N	N	N	N		N	22800	-350	5	-1.51	9312269350	405289	29.44	23050	23400	22600	30050	16250	23150	22976.72	2.61	0	-38267	25250	24200	22850	21800	20450	24725	22325	47	6900	100	16200	50	1	46865443	10685	-2.97	25.22	12	0.86	-7669.00	904.00	52100	20220714	-56.24	12300	20221229	85.37	46650	-51.13	20230331	12450	83.13	20230102	52100	-56.24	20220714	12300	85.37	20221229	1.68	Y	016790	100	46 억		1223813	N	N	34617	N	00	N
135	20230707	110301	57	100.00	KSQ150		음식.담배	N	N	N	N		N	22850	-300	5	-1.30	8377069500	364268	26.46	23050	23400	22600	30050	16250	23150	22996.85	2.61	0	-38266	25250	24200	22850	21800	20450	24725	22325	47	6900	100	16200	50	1	46865443	10709	-2.98	25.28	12	0.78	-7669.00	904.00	52100	20220714	-56.14	12300	20221229	85.77	46650	-51.02	20230331	12450	83.53	20230102	52100	-56.14	20220714	12300	85.77	20221229	1.68	Y	016790	100	46 억		1223813	N	N	34617	N	00	N
136	20230707	100300	57	100.00	KSQ150		음식.담배	N	N	N	N		N	22650	-500	5	-2.16	6311034500	273517	19.87	23050	23400	22600	30050	16250	23150	23073.55	2.61	0	-19301	25250	24200	22850	21800	20450	24725	22325	47	6900	100	16200	50	1	46865443	10615	-2.95	25.06	12	0.58	-7669.00	904.00	52100	20220714	-56.53	12300	20221229	84.15	46650	-51.45	20230331	12450	81.93	20230102	52100	-56.53	20220714	12300	84.15	20221229	1.68	Y	016790	100	46 억		1223813	N	N	34617	N	00	N
137	20230707	090258	57	100.00	KSQ150		음식.담배	N	N	N	N		N	23300	150	2	0.65	892361650	38545	2.80	23050	23400	22850	30050	16250	23150	23151.18	2.61	0	-4652	25250	24200	22850	21800	20450	24725	22325	47	6900	100	16200	50	1	46865443	10920	-3.04	25.77	12	0.08	-7669.00	904.00	52100	20220714	-55.28	12300	20221229	89.43	46650	-50.05	20230331	12450	87.15	20230102	52100	-55.28	20220714	12300	89.43	20221229	1.68	Y	016790	100	46 억		1223813	N	N	34617	N	00	N
138	20230706	160258	57	100.00	KSQ150		음식.담배	N	N	N	N		N	23150	50	2	0.22	30650662500	1352965	97.54	22850	23900	21500	30000	16200	23100	22652.64	2.69	0	-22444	24766	23932	23416	22582	22066	23675	22325	47	6900	100	16170	50	1	46865443	10849	-3.02	25.61	12	2.89	-7669.00	904.00	52100	20220714	-55.57	12300	20221229	88.21	46650	-50.38	20230331	12450	85.94	20230102	52100	-55.57	20220714	12300	88.21	20221229	1.67	Y	016790	100	46 억		1262725	N	N	34617	N	00	N
139	20230706	150259	57	100.00	KSQ150		음식.담배	N	N	N	N		N	23100	0	3	0.00	24111975250	1073652	77.41	22850	23150	21500	30000	16200	23100	22457.79	2.69	0	35344	24766	23932	23416	22582	22066	23675	22325	47	6900	100	16170	50	1	46865443	10826	-3.01	25.55	12	2.29	-7669.00	904.00	52100	20220714	-55.66	12300	20221229	87.80	46650	-50.48	20230331	12450	85.54	20230102	52100	-55.66	20220714	12300	87.80	20221229	1.67	Y	016790	100	46 억		1262725	N	N	32272	N	00	N
140	20230706	140258	57	100.00	KSQ150		음식.담배	N	N	N	N		N	22450	-650	5	-2.81	21595860150	962565	69.40	22850	23150	21500	30000	16200	23100	22435.60	2.69	0	30018	24766	23932	23416	22582	22066	23675	22325	47	6900	100	16170	50	1	46865443	10521	-2.93	24.83	12	2.05	-7669.00	904.00	52100	20220714	-56.91	12300	20221229	82.52	46650	-51.88	20230331	12450	80.32	20230102	52100	-56.91	20220714	12300	82.52	20221229	1.67	Y	016790	100	46 억		1262725	N	N	32272	N	00	N
141	20230706	130257	57	100.00	KSQ150		음식.담배	N	N	N	N		N	22600	-500	5	-2.16	19730877650	879449	63.41	22850	23150	21500	30000	16200	23100	22435.35	2.69	0	36789	24766	23932	23416	22582	22066	23675	22325	47	6900	100	16170	50	1	46865443	10592	-2.95	25.00	12	1.88	-7669.00	904.00	52100	20220714	-56.62	12300	20221229	83.74	46650	-51.55	20230331	12450	81.53	20230102	52100	-56.62	20220714	12300	83.74	20221229	1.67	Y	016790	100	46 억		1262725	N	N	32272	N	00	N
142	20230706	120258	57	100.00	KSQ150		음식.담배	N	N	N	N		N	22500	-600	5	-2.60	14835625550	664786	47.93	22850	22900	21500	30000	16200	23100	22316.16	2.69	0	73215	24766	23932	23416	22582	22066	23675	22325	47	6900	100	16170	50	1	46865443	10545	-2.93	24.89	12	1.42	-7669.00	904.00	52100	20220714	-56.81	12300	20221229	82.93	46650	-51.77	20230331	12450	80.72	20230102	52100	-56.81	20220714	12300	82.93	20221229	1.67	Y	016790	100	46 억		1262725	N	N	32272	N	00	N
143	20230706	110301	57	100.00	KSQ150		음식.담배	N	N	N	N		N	22250	-850	5	-3.68	13200398450	591627	42.65	22850	22900	21500	30000	16200	23100	22311.76	2.69	0	63941	24766	23932	23416	22582	22066	23675	22325	47	6900	100	16170	50	1	46865443	10428	-2.90	24.61	12	1.26	-7669.00	904.00	52100	20220714	-57.29	12300	20221229	80.89	46650	-52.30	20230331	12450	78.71	20230102	52100	-57.29	20220714	12300	80.89	20221229	1.67	Y	016790	100	46 억		1262725	N	N	32272	N	00	N
144	20230706	100257	57	100.00	KSQ150		음식.담배	N	N	N	N		N	22300	-800	5	-3.46	10724441650	481469	34.71	22850	22900	21500	30000	16200	23100	22274.08	2.69	0	61135	24766	23932	23416	22582	22066	23675	22325	47	6900	100	16170	50	1	46865443	10451	-2.91	24.67	12	1.03	-7669.00	904.00	52100	20220714	-57.20	12300	20221229	81.30	46650	-52.20	20230331	12450	79.12	20230102	52100	-57.20	20220714	12300	81.30	20221229	1.67	Y	016790	100	46 억		1262725	N	N	32272	N	00	N
145	20230706	090257	57	100.00	KSQ150		음식.담배	N	N	N	N		N	22750	-350	5	-1.52	1029542900	45227	3.26	22850	22900	22650	30000	16200	23100	22762.41	2.69	0	2861	24766	23932	23416	22582	22066	23675	22325	47	6900	100	16170	50	1	46865443	10662	-2.97	25.17	12	0.10	-7669.00	904.00	52100	20220714	-56.33	12300	20221229	84.96	46650	-51.23	20230331	12450	82.73	20230102	52100	-56.33	20220714	12300	84.96	20221229	1.67	Y	016790	100	46 억		1262725	N	N	32272	N	00	N
146	20230705	160258	57	100.00	KSQ150		음식.담배	N	N	N	N		N	23100	-1150	5	-4.74	31468118600	1341760	104.31	24050	24250	22900	31500	17000	24250	23453.95	2.43	0	111860	25916	25082	24316	23482	22716	24700	23100	47	7250	100	16970	50	1	46865443	10826	-3.01	25.55	12	2.86	-7669.00	904.00	52100	20220714	-55.66	12300	20221229	87.80	46650	-50.48	20230331	12450	85.54	20230102	52100	-55.66	20220714	12300	87.80	20221229	1.65	Y	016790	100	46 억		1140717	N	N	32272	N	00	N
147	20230705	150256	57	100.00	KSQ150		음식.담배	N	N	N	N		N	23100	-1150	5	-4.74	28354884450	1206633	93.80	24050	24250	22950	31500	17000	24250	23499.09	2.43	0	96862	25916	25082	24316	23482	22716	24700	23100	47	7250	100	16970	50	1	46865443	10826	-3.01	25.55	12	2.57	-7669.00	904.00	52100	20220714	-55.66	12300	20221229	87.80	46650	-50.48	20230331	12450	85.54	20230102	52100	-55.66	20220714	12300	87.80	20221229	1.65	Y	016790	100	46 억		1140717	N	N	55636	N	00	N
148	20230705	140254	57	100.00	KSQ150		음식.담배	N	N	N	N		N	23300	-950	5	-3.92	21785477550	922715	71.73	24050	24250	23200	31500	17000	24250	23610.09	2.43	0	64719	25916	25082	24316	23482	22716	24700	23100	47	7250	100	16970	50	1	46865443	10920	-3.04	25.77	12	1.97	-7669.00	904.00	52100	20220714	-55.28	12300	20221229	89.43	46650	-50.05	20230331	12450	87.15	20230102	52100	-55.28	20220714	12300	89.43	20221229	1.65	Y	016790	100	46 억		1140717	N	N	55636	N	00	N
149	20230705	130254	57	100.00	KSQ150		음식.담배	N	N	N	N		N	23450	-800	5	-3.30	18348561900	775191	60.26	24050	24250	23250	31500	17000	24250	23669.62	2.43	0	64318	25916	25082	24316	23482	22716	24700	23100	47	7250	100	16970	50	1	46865443	10990	-3.06	25.94	12	1.65	-7669.00	904.00	52100	20220714	-54.99	12300	20221229	90.65	46650	-49.73	20230331	12450	88.35	20230102	52100	-54.99	20220714	12300	90.65	20221229	1.65	Y	016790	100	46 억		1140717	N	N	55636	N	00	N
150	20230705	120255	57	100.00	KSQ150		음식.담배	N	N	N	N		N	23500	-750	5	-3.09	15962484850	673399	52.35	24050	24250	23250	31500	17000	24250	23704.23	2.43	0	45325	25916	25082	24316	23482	22716	24700	23100	47	7250	100	16970	50	1	46865443	11013	-3.06	26.00	12	1.44	-7669.00	904.00	52100	20220714	-54.89	12300	20221229	91.06	46650	-49.62	20230331	12450	88.76	20230102	52100	-54.89	20220714	12300	91.06	20221229	1.65	Y	016790	100	46 억		1140717	N	N	55636	N	00	N
151	20230705	110256	57	100.00	KSQ150		음식.담배	N	N	N	N		N	23400	-850	5	-3.51	13055535100	549802	42.74	24050	24250	23250	31500	17000	24250	23745.75	2.43	0	17379	25916	25082	24316	23482	22716	24700	23100	47	7250	100	16970	50	1	46865443	10967	-3.05	25.88	12	1.17	-7669.00	904.00	52100	20220714	-55.09	12300	20221229	90.24	46650	-49.84	20230331	12450	87.95	20230102	52100	-55.09	20220714	12300	90.24	20221229	1.65	Y	016790	100	46 억		1140717	N	N	55636	N	00	N
152	20230705	100255	57	100.00	KSQ150		음식.담배	N	N	N	N		N	23700	-550	5	-2.27	8043158750	336734	26.18	24050	24250	23500	31500	17000	24250	23885.63	2.43	0	30606	25916	25082	24316	23482	22716	24700	23100	47	7250	100	16970	50	1	46865443	11107	-3.09	26.22	12	0.72	-7669.00	904.00	52100	20220714	-54.51	12300	20221229	92.68	46650	-49.20	20230331	12450	90.36	20230102	52100	-54.51	20220714	12300	92.68	20221229	1.65	Y	016790	100	46 억		1140717	N	N	55636	N	00	N
153	20230705	090254	57	100.00	KSQ150		음식.담배	N	N	N	N		N	24050	-200	5	-0.82	916166600	38141	2.97	24050	24150	23900	31500	17000	24250	24019.62	2.43	0	6616	25916	25082	24316	23482	22716	24700	23100	47	7250	100	16970	50	1	46865443	11271	-3.14	26.60	12	0.08	-7669.00	904.00	52100	20220714	-53.84	12300	20221229	95.53	46650	-48.45	20230331	12450	93.17	20230102	52100	-53.84	20220714	12300	95.53	20221229	1.65	Y	016790	100	46 억		1140717	N	N	55636	N	00	N
154	20230704	160254	57	100.00	KSQ150		음식.담배	N	N	N	N		N	24250	-1600	5	-6.19	30844850500	1273185	67.95	25100	25150	23550	33600	18100	25850	24222.21	3.05	0	-275884	27383	26616	25383	24616	23383	27000	25000	47	7750	100	18090	50	1	46865443	11365	-3.16	26.83	12	2.72	-7669.00	904.00	52100	20220714	-53.45	12300	20221229	97.15	46650	-48.02	20230331	12450	94.78	20230102	52100	-53.45	20220714	12300	97.15	20221229	1.66	Y	016790	100	46 억		1428422	N	N	55636	N	00	N
155	20230704	150252	57	100.00	KSQ150		음식.담배	N	N	N	N		N	24150	-1700	5	-6.58	29620541700	1222623	65.25	25100	25150	23550	33600	18100	25850	24222.60	3.05	0	-281901	27383	26616	25383	24616	23383	27000	25000	47	7750	100	18090	50	1	46865443	11318	-3.15	26.71	12	2.61	-7669.00	904.00	52100	20220714	-53.65	12300	20221229	96.34	46650	-48.23	20230331	12450	93.98	20230102	52100	-53.65	20220714	12300	96.34	20221229	1.66	Y	016790	100	46 억		1428422	N	N	11020	N	00	N
156	20230704	140254	57	100.00	KSQ150		음식.담배	N	N	N	N		N	24450	-1400	5	-5.42	27327058900	1128053	60.20	25100	25150	23550	33600	18100	25850	24220.15	3.05	0	-289040	27383	26616	25383	24616	23383	27000	25000	47	7750	100	18090	50	1	46865443	11459	-3.19	27.05	12	2.41	-7669.00	904.00	52100	20220714	-53.07	12300	20221229	98.78	46650	-47.59	20230331	12450	96.39	20230102	52100	-53.07	20220714	12300	98.78	20221229	1.66	Y	016790	100	46 억		1428422	N	N	11020	N	00	N
157	20230704	130251	57	100.00	KSQ150		음식.담배	N	N	N	N		N	24100	-1750	5	-6.77	24403061400	1007502	53.77	25100	25150	23550	33600	18100	25850	24215.93	3.05	0	-298670	27383	26616	25383	24616	23383	27000	25000	47	7750	100	18090	50	1	46865443	11295	-3.14	26.66	12	2.15	-7669.00	904.00	52100	20220714	-53.74	12300	20221229	95.93	46650	-48.34	20230331	12450	93.57	20230102	52100	-53.74	20220714	12300	95.93	20221229	1.66	Y	016790	100	46 억		1428422	N	N	11020	N	00	N
158	20230704	120253	57	100.00	KSQ150		음식.담배	N	N	N	N		N	23850	-2000	5	-7.74	22564371350	930533	49.66	25100	25150	23550	33600	18100	25850	24243.10	3.05	0	-271101	27383	26616	25383	24616	23383	27000	25000	47	7750	100	18090	50	1	46865443	11177	-3.11	26.38	12	1.99	-7669.00	904.00	52100	20220714	-54.22	12300	20221229	93.90	46650	-48.87	20230331	12450	91.57	20230102	52100	-54.22	20220714	12300	93.90	20221229	1.66	Y	016790	100	46 억		1428422	N	N	11020	N	00	N
159	20230704	110250	57	100.00	KSQ150		음식.담배	N	N	N	N		N	23900	-1950	5	-7.54	19819403100	815016	43.50	25100	25150	23550	33600	18100	25850	24311.50	3.05	0	-233582	27383	26616	25383	24616	23383	27000	25000	47	7750	100	18090	50	1	46865443	11201	-3.12	26.44	12	1.74	-7669.00	904.00	52100	20220714	-54.13	12300	20221229	94.31	46650	-48.77	20230331	12450	91.97	20230102	52100	-54.13	20220714	12300	94.31	20221229	1.66	Y	016790	100	46 억		1428422	N	N	11020	N	00	N
160	20230704	100250	57	100.00	KSQ150		음식.담배	N	N	N	N		N	24250	-1600	5	-6.19	13541445500	553231	29.53	25100	25150	24050	33600	18100	25850	24468.68	3.05	0	-186646	27383	26616	25383	24616	23383	27000	25000	47	7750	100	18090	50	1	46865443	11365	-3.16	26.83	12	1.18	-7669.00	904.00	52100	20220714	-53.45	12300	20221229	97.15	46650	-48.02	20230331	12450	94.78	20230102	52100	-53.45	20220714	12300	97.15	20221229	1.66	Y	016790	100	46 억		1428422	N	N	11020	N	00	N
161	20230704	090250	57	100.00	KSQ150		음식.담배	N	N	N	N		N	24700	-1150	5	-4.45	2868786850	115110	6.14	25100	25150	24650	33600	18100	25850	24894.40	3.05	0	-19322	27383	26616	25383	24616	23383	27000	25000	47	7750	100	18090	50	1	46865443	11576	-3.22	27.32	12	0.25	-7669.00	904.00	52100	20220714	-52.59	12300	20221229	100.81	46650	-47.05	20230331	12450	98.39	20230102	52100	-52.59	20220714	12300	100.81	20221229	1.66	Y	016790	100	46 억		1428422	N	N	11020	N	00	N
162	20230703	160248	57	100.00	KSQ150		음식.담배	N	N	N	N		N	25850	2250	2	9.53	46207683650	1818969	216.12	24200	26150	24150	30650	16550	23600	25403.19	2.53	0	333737	24733	24166	23533	22966	22333	23850	22650	47	7050	100	16520	50	1	46865443	12115	-3.37	28.60	12	3.88	-7669.00	904.00	52100	20220714	-50.38	12300	20221229	110.16	46650	-44.59	20230331	12450	107.63	20230102	52100	-50.38	20220714	12300	110.16	20221229	1.65	Y	016790	100	46 억		1184986	N	N	11020	N	00	N
163	20230703	150251	57	100.00	KSQ150		음식.담배	N	N	N	N		N	25800	2200	2	9.32	43570872700	1716898	203.99	24200	26150	24150	30650	16550	23600	25378.19	2.53	0	346230	24733	24166	23533	22966	22333	23850	22650	47	7050	100	16520	50	1	46865443	12091	-3.36	28.54	12	3.66	-7669.00	904.00	52100	20220714	-50.48	12300	20221229	109.76	46650	-44.69	20230331	12450	107.23	20230102	52100	-50.48	20220714	12300	109.76	20221229	1.65	Y	016790	100	46 억		1184986	N	N	6365	N	00	N
164	20230703	140250	57	100.00	KSQ150		음식.담배	N	N	N	N		N	25450	1850	2	7.84	39574406300	1561012	185.47	24200	26150	24150	30650	16550	23600	25352.33	2.53	0	312044	24733	24166	23533	22966	22333	23850	22650	47	7050	100	16520	50	1	46865443	11927	-3.32	28.15	12	3.33	-7669.00	904.00	52100	20220714	-51.15	12300	20221229	106.91	46650	-45.44	20230331	12450	104.42	20230102	52100	-51.15	20220714	12300	106.91	20221229	1.65	Y	016790	100	46 억		1184986	N	N	6365	N	00	N
165	20230703	130249	57	100.00	KSQ150		음식.담배	N	N	N	N		N	25500	1900	2	8.05	35787779050	1412533	167.83	24200	26150	24150	30650	16550	23600	25336.51	2.53	0	272057	24733	24166	23533	22966	22333	23850	22650	47	7050	100	16520	50	1	46865443	11951	-3.33	28.21	12	3.01	-7669.00	904.00	52100	20220714	-51.06	12300	20221229	107.32	46650	-45.34	20230331	12450	104.82	20230102	52100	-51.06	20220714	12300	107.32	20221229	1.65	Y	016790	100	46 억		1184986	N	N	6365	N	00	N
166	20230703	120249	57	100.00	KSQ150		음식.담배	N	N	N	N		N	25850	2250	2	9.53	31995469750	1264756	150.27	24200	26150	24150	30650	16550	23600	25298.42	2.53	0	241279	24733	24166	23533	22966	22333	23850	22650	47	7050	100	16520	50	1	46865443	12115	-3.37	28.60	12	2.70	-7669.00	904.00	52100	20220714	-50.38	12300	20221229	110.16	46650	-44.59	20230331	12450	107.63	20230102	52100	-50.38	20220714	12300	110.16	20221229	1.65	Y	016790	100	46 억		1184986	N	N	6365	N	00	N
167	20230703	110250	57	100.00	KSQ150		음식.담배	N	N	N	N		N	25600	2000	2	8.47	24718612950	983187	116.81	24200	25850	24150	30650	16550	23600	25142.10	2.53	0	207033	24733	24166	23533	22966	22333	23850	22650	47	7050	100	16520	50	1	46865443	11998	-3.34	28.32	12	2.10	-7669.00	904.00	52100	20220714	-50.86	12300	20221229	108.13	46650	-45.12	20230331	12450	105.62	20230102	52100	-50.86	20220714	12300	108.13	20221229	1.65	Y	016790	100	46 억		1184986	N	N	6365	N	00	N
168	20230703	100245	57	100.00	KSQ150		음식.담배	N	N	N	N		N	25100	1500	2	6.36	16322123050	652933	77.58	24200	25500	24150	30650	16550	23600	24999.23	2.53	0	121444	24733	24166	23533	22966	22333	23850	22650	47	7050	100	16520	50	1	46865443	11763	-3.27	27.77	12	1.39	-7669.00	904.00	52100	20220714	-51.82	12300	20221229	104.07	46650	-46.20	20230331	12450	101.61	20230102	52100	-51.82	20220714	12300	104.07	20221229	1.65	Y	016790	100	46 억		1184986	N	N	6365	N	00	N
169	20230703	090246	57	100.00	KSQ150		음식.담배	N	N	N	N		N	25300	1700	2	7.20	2543979700	103042	12.24	24200	25350	24150	30650	16550	23600	24694.09	2.53	0	12110	24733	24166	23533	22966	22333	23850	22650	47	7050	100	16520	50	1	46865443	11857	-3.30	27.99	12	0.22	-7669.00	904.00	52100	20220714	-51.44	12300	20221229	105.69	46650	-45.77	20230331	12450	103.21	20230102	52100	-51.44	20220714	12300	105.69	20221229	1.65	Y	016790	100	46 억		1184986	N	N	6365	N	00	N