KissMeData/016790/price/prices-20230801.csv at e0dd3eebfad9c5e22d2e6137473f41b301dc8a9a

Files

2024-11-17 15:27:48 +09:00

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160324	57	100.00	KSQ150		음식.담배	N	N	N	N	N	5210	-70	5	-1.33	27049746720	5167283	44.99	5300	5440	5020	6860	3700	5280	5234.83	2.42	0	-504096	5813	5546	5233	4966	4653	5680	5100	173	1580	100	3690	10	1	172793805	9003	-2.04	17.31	12	2.99	-2556.00	301.00	15557	20230331	-66.51	4090	20230824	27.38	15557	-66.51	20230331	4090	27.38	20230824	46650	-88.83	20230331	4090	27.38	20230824	0.41	Y	016790	100	172 억	4178065	N	N	248462	N	N
3	20230831	150409	57	100.00	KSQ150		음식.담배	N	N	N	N	N	5110	-170	5	-3.22	25111378200	4790904	41.71	5300	5440	5020	6860	3700	5280	5241.47	2.42	0	-550655	5813	5546	5233	4966	4653	5680	5100	173	1580	100	3690	10	1	172793805	8830	-2.00	16.98	12	2.77	-2556.00	301.00	15557	20230331	-67.15	4090	20230824	24.94	15557	-67.15	20230331	4090	24.94	20230824	46650	-89.05	20230331	4090	24.94	20230824	0.41	Y	016790	100	172 억	4178065	N	N	243277	N	N
4	20230831	140428	57	100.00	KSQ150		음식.담배	N	N	N	N	N	5160	-120	5	-2.27	22811607010	4343157	37.81	5300	5440	5020	6860	3700	5280	5252.31	2.42	0	-453874	5813	5546	5233	4966	4653	5680	5100	173	1580	100	3690	10	1	172793805	8916	-2.02	17.14	12	2.51	-2556.00	301.00	15557	20230331	-66.83	4090	20230824	26.16	15557	-66.83	20230331	4090	26.16	20230824	46650	-88.94	20230331	4090	26.16	20230824	0.41	Y	016790	100	172 억	4178065	N	N	243277	N	N
5	20230831	130419	57	100.00	KSQ150		음식.담배	N	N	N	N	N	5230	-50	5	-0.95	21034306830	4000575	34.83	5300	5440	5020	6860	3700	5280	5257.82	2.42	0	-399683	5813	5546	5233	4966	4653	5680	5100	173	1580	100	3690	10	1	172793805	9037	-2.05	17.38	12	2.32	-2556.00	301.00	15557	20230331	-66.38	4090	20230824	27.87	15557	-66.38	20230331	4090	27.87	20230824	46650	-88.79	20230331	4090	27.87	20230824	0.41	Y	016790	100	172 억	4178065	N	N	243277	N	N
6	20230831	120422	57	100.00	KSQ150		음식.담배	N	N	N	N	N	5290	10	2	0.19	19596589940	3727005	32.45	5300	5440	5020	6860	3700	5280	5258.00	2.42	0	-351485	5813	5546	5233	4966	4653	5680	5100	173	1580	100	3690	10	1	172793805	9141	-2.07	17.57	12	2.16	-2556.00	301.00	15557	20230331	-66.00	4090	20230824	29.34	15557	-66.00	20230331	4090	29.34	20230824	46650	-88.66	20230331	4090	29.34	20230824	0.41	Y	016790	100	172 억	4178065	N	N	243277	N	N
7	20230831	110557	57	100.00	KSQ150		음식.담배	N	N	N	N	N	5300	20	2	0.38	17365169900	3305512	28.78	5300	5440	5020	6860	3700	5280	5253.40	2.42	0	-454641	5813	5546	5233	4966	4653	5680	5100	173	1580	100	3690	10	1	172793805	9158	-2.07	17.61	12	1.91	-2556.00	301.00	15557	20230331	-65.93	4090	20230824	29.58	15557	-65.93	20230331	4090	29.58	20230824	46650	-88.64	20230331	4090	29.58	20230824	0.41	Y	016790	100	172 억	4178065	N	N	243277	N	N
8	20230831	100450	57	100.00	KSQ150		음식.담배	N	N	N	N	N	5310	30	2	0.57	9570319990	1844068	16.06	5300	5390	5020	6860	3700	5280	5189.78	2.42	0	-314733	5813	5546	5233	4966	4653	5680	5100	173	1580	100	3690	10	1	172793805	9175	-2.08	17.64	12	1.07	-2556.00	301.00	15557	20230331	-65.87	4090	20230824	29.83	15557	-65.87	20230331	4090	29.83	20230824	46650	-88.62	20230331	4090	29.83	20230824	0.41	Y	016790	100	172 억	4178065	N	N	243277	N	N
9	20230831	090349	57	100.00	KSQ150		음식.담배	N	N	N	N	N	5230	-50	5	-0.95	1941164120	365311	3.18	5300	5390	5220	6860	3700	5280	5313.74	2.42	0	-180098	5813	5546	5233	4966	4653	5680	5100	173	1580	100	3690	10	1	172793805	9037	-2.05	17.38	12	0.21	-2556.00	301.00	15557	20230331	-66.38	4090	20230824	27.87	15557	-66.38	20230331	4090	27.87	20230824	46650	-88.79	20230331	4090	27.87	20230824	0.41	Y	016790	100	172 억	4178065	N	N	243277	N	N
10	20230830	160327	57	100.00	KSQ150		음식.담배	N	N	N	N	N	5280	405	2	8.31	59980580345	11413945	49.56	5090	5500	4920	6330	3415	4875	5255.11	2.58	0	-219207	6411	5642	5041	4272	3671	6027	4657	173	1455	100	3410	10	1	172793805	9124	-2.07	17.54	12	6.61	-2556.00	301.00	15557	20230331	-66.06	4090	20230824	29.10	15557	-66.06	20230331	4090	29.10	20230824	46650	-88.68	20230331	4090	29.10	20230824	0.38	Y	016790	100	172 억	4460793	N	N	243277	N	N
11	20230830	150359	57	100.00	KSQ150		음식.담배	N	N	N	N	N	5270	395	2	8.10	58267955745	11088193	48.15	5090	5500	4920	6330	3415	4875	5255.08	2.58	0	-224529	6411	5642	5041	4272	3671	6027	4657	173	1455	100	3410	10	1	172793805	9106	-2.06	17.51	12	6.42	-2556.00	301.00	15557	20230331	-66.12	4090	20230824	28.85	15557	-66.12	20230331	4090	28.85	20230824	46650	-88.70	20230331	4090	28.85	20230824	0.38	Y	016790	100	172 억	4460793	N	N	66425	N	N
12	20230830	140425	57	100.00	KSQ150		음식.담배	N	N	N	N	N	5290	415	2	8.51	55745272005	10610113	46.07	5090	5500	4920	6330	3415	4875	5254.10	2.58	0	-220663	6411	5642	5041	4272	3671	6027	4657	173	1455	100	3410	10	1	172793805	9141	-2.07	17.57	12	6.14	-2556.00	301.00	15557	20230331	-66.00	4090	20230824	29.34	15557	-66.00	20230331	4090	29.34	20230824	46650	-88.66	20230331	4090	29.34	20230824	0.38	Y	016790	100	172 억	4460793	N	N	66425	N	N
13	20230830	130408	57	100.00	KSQ150		음식.담배	N	N	N	N	N	5210	335	2	6.87	52618584785	10019771	43.51	5090	5500	4920	6330	3415	4875	5251.61	2.58	0	-156278	6411	5642	5041	4272	3671	6027	4657	173	1455	100	3410	10	1	172793805	9003	-2.04	17.31	12	5.80	-2556.00	301.00	15557	20230331	-66.51	4090	20230824	27.38	15557	-66.51	20230331	4090	27.38	20230824	46650	-88.83	20230331	4090	27.38	20230824	0.38	Y	016790	100	172 억	4460793	N	N	66425	N	N
14	20230830	120418	57	100.00	KSQ150		음식.담배	N	N	N	N	N	5350	475	2	9.74	46877351415	8932193	38.79	5090	5500	4920	6330	3415	4875	5248.28	2.58	0	84197	6411	5642	5041	4272	3671	6027	4657	173	1455	100	3410	10	1	172793805	9244	-2.09	17.77	12	5.17	-2556.00	301.00	15557	20230331	-65.61	4090	20230824	30.81	15557	-65.61	20230331	4090	30.81	20230824	46650	-88.53	20230331	4090	30.81	20230824	0.38	Y	016790	100	172 억	4460793	N	N	66425	N	N
15	20230830	110552	57	100.00	KSQ150		음식.담배	N	N	N	N	N	5190	315	2	6.46	31070353725	6005111	26.08	5090	5400	4920	6330	3415	4875	5174.16	2.58	0	26807	6411	5642	5041	4272	3671	6027	4657	173	1455	100	3410	10	1	172793805	8968	-2.03	17.24	12	3.48	-2556.00	301.00	15557	20230331	-66.64	4090	20230824	26.89	15557	-66.64	20230331	4090	26.89	20230824	46650	-88.87	20230331	4090	26.89	20230824	0.38	Y	016790	100	172 억	4460793	N	N	66425	N	N
16	20230830	100439	57	100.00	KSQ150		음식.담배	N	N	N	N	N	5090	215	2	4.41	17081010615	3353138	14.56	5090	5280	4920	6330	3415	4875	5094.27	2.58	0	-372821	6411	5642	5041	4272	3671	6027	4657	173	1455	100	3410	10	1	172793805	8795	-1.99	16.91	12	1.94	-2556.00	301.00	15557	20230331	-67.28	4090	20230824	24.45	15557	-67.28	20230331	4090	24.45	20230824	46650	-89.09	20230331	4090	24.45	20230824	0.38	Y	016790	100	172 억	4460793	N	N	66425	N	N
17	20230830	090345	57	100.00	KSQ150		음식.담배	N	N	N	N	N	4975	100	2	2.05	3963556915	787065	3.42	5090	5120	4920	6330	3415	4875	5036.59	2.58	0	-286943	6411	5642	5041	4272	3671	6027	4657	173	1455	100	3410	5	1	172793805	8596	-1.95	16.53	12	0.46	-2556.00	301.00	15557	20230331	-68.02	4090	20230824	21.64	15557	-68.02	20230331	4090	21.64	20230824	46650	-89.34	20230331	4090	21.64	20230824	0.38	Y	016790	100	172 억	4460793	N	N	66425	N	N
18	20230829	160323	57	100.00	KSQ150		음식.담배	N	N	N	N	N	4875	325	2	7.14	117494452415	22818569	433.10	4480	5810	4440	5910	3185	4550	5149.19	3.15	0	-972979	4880	4715	4460	4295	4040	4797	4377	173	1360	100	3180	5	1	172793805	8424	-1.91	16.20	12	13.21	-2556.00	301.00	15557	20230331	-68.66	4090	20230824	19.19	15557	-68.66	20230331	4090	19.19	20230824	46650	-89.55	20230331	4090	19.19	20230824	0.35	Y	016790	100	172 억	5434895	N	N	66425	N	N
19	20230829	150401	57	100.00	KSQ150		음식.담배	N	N	N	N	N	4865	315	2	6.92	115713847190	22452853	426.16	4480	5810	4440	5910	3185	4550	5153.65	3.15	0	-949332	4880	4715	4460	4295	4040	4797	4377	173	1360	100	3180	5	1	172793805	8406	-1.90	16.16	12	12.99	-2556.00	301.00	15557	20230331	-68.73	4090	20230824	18.95	15557	-68.73	20230331	4090	18.95	20230824	46650	-89.57	20230331	4090	18.95	20230824	0.35	Y	016790	100	172 억	5434895	N	N	42975	N	N
20	20230829	140429	57	100.00	KSQ150		음식.담배	N	N	N	N	N	4875	325	2	7.14	111993636545	21692211	411.72	4480	5810	4440	5910	3185	4550	5162.86	3.15	0	-905229	4880	4715	4460	4295	4040	4797	4377	173	1360	100	3180	5	1	172793805	8424	-1.91	16.20	12	12.55	-2556.00	301.00	15557	20230331	-68.66	4090	20230824	19.19	15557	-68.66	20230331	4090	19.19	20230824	46650	-89.55	20230331	4090	19.19	20230824	0.35	Y	016790	100	172 억	5434895	N	N	42975	N	N
21	20230829	130412	57	100.00	KSQ150		음식.담배	N	N	N	N	N	4910	360	2	7.91	106155922195	20488314	388.87	4480	5810	4440	5910	3185	4550	5181.31	3.15	0	-776764	4880	4715	4460	4295	4040	4797	4377	173	1360	100	3180	5	1	172793805	8484	-1.92	16.31	12	11.86	-2556.00	301.00	15557	20230331	-68.44	4090	20230824	20.05	15557	-68.44	20230331	4090	20.05	20230824	46650	-89.47	20230331	4090	20.05	20230824	0.35	Y	016790	100	172 억	5434895	N	N	42975	N	N
22	20230829	120425	57	100.00	KSQ150		음식.담배	N	N	N	N	N	4970	420	2	9.23	98660495470	18955491	359.78	4480	5810	4440	5910	3185	4550	5204.87	3.15	0	-543455	4880	4715	4460	4295	4040	4797	4377	173	1360	100	3180	5	1	172793805	8588	-1.94	16.51	12	10.97	-2556.00	301.00	15557	20230331	-68.05	4090	20230824	21.52	15557	-68.05	20230331	4090	21.52	20230824	46650	-89.35	20230331	4090	21.52	20230824	0.35	Y	016790	100	172 억	5434895	N	N	42975	N	N
23	20230829	110641	57	100.00	KSQ150		음식.담배	N	N	N	N	N	5120	570	2	12.53	85553450760	16337481	310.09	4480	5810	4440	5910	3185	4550	5236.66	3.15	0	-38334	4880	4715	4460	4295	4040	4797	4377	173	1360	100	3180	10	1	172793805	8847	-2.00	17.01	12	9.45	-2556.00	301.00	15557	20230331	-67.09	4090	20230824	25.18	15557	-67.09	20230331	4090	25.18	20230824	46650	-89.02	20230331	4090	25.18	20230824	0.35	Y	016790	100	172 억	5434895	N	N	42975	N	N
24	20230829	100451	57	100.00	KSQ150		음식.담배	N	N	N	N	N	5320	770	2	16.92	38283912180	7647781	145.16	4480	5370	4440	5910	3185	4550	5005.91	3.15	0	58070	4880	4715	4460	4295	4040	4797	4377	173	1360	100	3180	10	1	172793805	9193	-2.08	17.67	12	4.43	-2556.00	301.00	15557	20230331	-65.80	4090	20230824	30.07	15557	-65.80	20230331	4090	30.07	20230824	46650	-88.60	20230331	4090	30.07	20230824	0.35	Y	016790	100	172 억	5434895	N	N	42975	N	N
25	20230829	090315	57	100.00	KSQ150		음식.담배	N	N	N	N	N	4500	-50	5	-1.10	599151310	133995	2.54	4480	4500	4440	5910	3185	4550	4471.16	3.15	0	-28438	4880	4715	4460	4295	4040	4797	4377	173	1360	100	3180	5	1	172793805	7776	-1.76	14.95	12	0.08	-2556.00	301.00	15557	20230331	-71.07	4090	20230824	10.02	15557	-71.07	20230331	4090	10.02	20230824	46650	-90.35	20230331	4090	10.02	20230824	0.35	Y	016790	100	172 억	5434895	N	N	42975	N	N
26	20230828	160315	57	100.00	KSQ150		음식.담배	N	N	N	N	N	4550	270	2	6.31	23010450225	5190740	96.33	4205	4625	4205	5560	3000	4280	4432.56	3.34	0	-349439	4650	4465	4285	4100	3920	4375	4010	173	1280	100	2990	5	1	172793805	7862	-1.78	15.12	12	3.00	-2556.00	301.00	15557	20230331	-70.75	4090	20230824	11.25	15557	-70.75	20230331	4090	11.25	20230824	46650	-90.25	20230331	4090	11.25	20230824	0.34	Y	016790	100	172 억	5765232	N	N	42975	N	N
27	20230828	150318	57	100.00	KSQ150		음식.담배	N	N	N	N	N	4520	240	2	5.61	20899670095	4725628	87.70	4205	4625	4205	5560	3000	4280	4422.66	3.34	0	-377607	4650	4465	4285	4100	3920	4375	4010	173	1280	100	2990	5	1	172793805	7810	-1.77	15.02	12	2.73	-2556.00	301.00	15557	20230331	-70.95	4090	20230824	10.51	15557	-70.95	20230331	4090	10.51	20230824	46650	-90.31	20230331	4090	10.51	20230824	0.34	Y	016790	100	172 억	5765232	N	N	108162	N	N
28	20230828	140318	57	100.00	KSQ150		음식.담배	N	N	N	N	N	4370	90	2	2.10	18082363590	4090512	75.91	4205	4625	4205	5560	3000	4280	4420.61	3.34	0	-399778	4650	4465	4285	4100	3920	4375	4010	173	1280	100	2990	5	1	172793805	7551	-1.71	14.52	12	2.37	-2556.00	301.00	15557	20230331	-71.91	4090	20230824	6.85	15557	-71.91	20230331	4090	6.85	20230824	46650	-90.63	20230331	4090	6.85	20230824	0.34	Y	016790	100	172 억	5765232	N	N	108162	N	N
29	20230828	130322	57	100.00	KSQ150		음식.담배	N	N	N	N	N	4310	30	2	0.70	17038868050	3850772	71.46	4205	4625	4205	5560	3000	4280	4424.85	3.34	0	-358533	4650	4465	4285	4100	3920	4375	4010	173	1280	100	2990	5	1	172793805	7447	-1.69	14.32	12	2.23	-2556.00	301.00	15557	20230331	-72.30	4090	20230824	5.38	15557	-72.30	20230331	4090	5.38	20230824	46650	-90.76	20230331	4090	5.38	20230824	0.34	Y	016790	100	172 억	5765232	N	N	108162	N	N
30	20230828	120319	57	100.00	KSQ150		음식.담배	N	N	N	N	N	4375	95	2	2.22	15551541220	3507919	65.10	4205	4625	4205	5560	3000	4280	4433.33	3.34	0	-297876	4650	4465	4285	4100	3920	4375	4010	173	1280	100	2990	5	1	172793805	7560	-1.71	14.53	12	2.03	-2556.00	301.00	15557	20230331	-71.88	4090	20230824	6.97	15557	-71.88	20230331	4090	6.97	20230824	46650	-90.62	20230331	4090	6.97	20230824	0.34	Y	016790	100	172 억	5765232	N	N	108162	N	N
31	20230828	110316	57	100.00	KSQ150		음식.담배	N	N	N	N	N	4400	120	2	2.80	14030195565	3160554	58.65	4205	4625	4205	5560	3000	4280	4439.23	3.34	0	-182052	4650	4465	4285	4100	3920	4375	4010	173	1280	100	2990	5	1	172793805	7603	-1.72	14.62	12	1.83	-2556.00	301.00	15557	20230331	-71.72	4090	20230824	7.58	15557	-71.72	20230331	4090	7.58	20230824	46650	-90.57	20230331	4090	7.58	20230824	0.34	Y	016790	100	172 억	5765232	N	N	108162	N	N
32	20230828	100312	57	100.00	KSQ150		음식.담배	N	N	N	N	N	4360	80	2	1.87	4146037960	961901	17.85	4205	4390	4205	5560	3000	4280	4310.30	3.34	0	-10696	4650	4465	4285	4100	3920	4375	4010	173	1280	100	2990	5	1	172793805	7534	-1.71	14.49	12	0.56	-2556.00	301.00	15557	20230331	-71.97	4090	20230824	6.60	15557	-71.97	20230331	4090	6.60	20230824	46650	-90.65	20230331	4090	6.60	20230824	0.34	Y	016790	100	172 억	5765232	N	N	108162	N	N
33	20230828	090318	57	100.00	KSQ150		음식.담배	N	N	N	N	N	4290	10	2	0.23	607509390	141990	2.64	4205	4390	4205	5560	3000	4280	4278.52	3.34	0	7058	4650	4465	4285	4100	3920	4375	4010	173	1280	100	2990	5	1	172793805	7413	-1.68	14.25	12	0.08	-2556.00	301.00	15557	20230331	-72.42	4090	20230824	4.89	15557	-72.42	20230331	4090	4.89	20230824	46650	-90.80	20230331	4090	4.89	20230824	0.34	Y	016790	100	172 억	5765232	N	N	108162	N	N
34	20230825	160316	57	100.00	KSQ150		음식.담배	N	N	N	N	N	4280	150	2	3.63	22739083365	5322850	172.52	4365	4470	4105	5360	2895	4130	4271.96	3.56	0	-387811	4303	4216	4153	4066	4003	4185	4035	173	1230	100	2890	5	1	172793805	7396	-1.67	14.22	12	3.08	-2556.00	301.00	15557	20230331	-72.49	4090	20230824	4.65	15557	-72.49	20230331	4090	4.65	20230824	46650	-90.83	20230331	4090	4.65	20230824	0.35	Y	016790	100	172 억	6153296	N	N	108162	N	N
35	20230825	150317	57	100.00	KSQ150		음식.담배	N	N	N	N	N	4340	210	2	5.08	21650395340	5069600	164.31	4365	4470	4105	5360	2895	4130	4270.63	3.56	0	-372877	4303	4216	4153	4066	4003	4185	4035	173	1230	100	2890	5	1	172793805	7499	-1.70	14.42	12	2.93	-2556.00	301.00	15557	20230331	-72.10	4090	20230824	6.11	15557	-72.10	20230331	4090	6.11	20230824	46650	-90.70	20230331	4090	6.11	20230824	0.35	Y	016790	100	172 억	6153296	N	N	139682	N	N
36	20230825	140317	57	100.00	KSQ150		음식.담배	N	N	N	N	N	4255	125	2	3.03	19661503585	4605940	149.28	4365	4470	4105	5360	2895	4130	4268.73	3.56	0	-431530	4303	4216	4153	4066	4003	4185	4035	173	1230	100	2890	5	1	172793805	7352	-1.66	14.14	12	2.67	-2556.00	301.00	15557	20230331	-72.65	4090	20230824	4.03	15557	-72.65	20230331	4090	4.03	20230824	46650	-90.88	20230331	4090	4.03	20230824	0.35	Y	016790	100	172 억	6153296	N	N	139682	N	N
37	20230825	130317	57	100.00	KSQ150		음식.담배	N	N	N	N	N	4245	115	2	2.78	18633655765	4363280	141.42	4365	4470	4105	5360	2895	4130	4270.56	3.56	0	-457697	4303	4216	4153	4066	4003	4185	4035	173	1230	100	2890	5	1	172793805	7335	-1.66	14.10	12	2.53	-2556.00	301.00	15557	20230331	-72.71	4090	20230824	3.79	15557	-72.71	20230331	4090	3.79	20230824	46650	-90.90	20230331	4090	3.79	20230824	0.35	Y	016790	100	172 억	6153296	N	N	139682	N	N
38	20230825	120316	57	100.00	KSQ150		음식.담배	N	N	N	N	N	4255	125	2	3.03	17484914580	4092223	132.63	4365	4470	4105	5360	2895	4130	4272.72	3.56	0	-408841	4303	4216	4153	4066	4003	4185	4035	173	1230	100	2890	5	1	172793805	7352	-1.66	14.14	12	2.37	-2556.00	301.00	15557	20230331	-72.65	4090	20230824	4.03	15557	-72.65	20230331	4090	4.03	20230824	46650	-90.88	20230331	4090	4.03	20230824	0.35	Y	016790	100	172 억	6153296	N	N	139682	N	N
39	20230825	110316	57	100.00	KSQ150		음식.담배	N	N	N	N	N	4245	115	2	2.78	11052154090	2608573	84.55	4365	4375	4105	5360	2895	4130	4236.86	3.56	0	-383080	4303	4216	4153	4066	4003	4185	4035	173	1230	100	2890	5	1	172793805	7335	-1.66	14.10	12	1.51	-2556.00	301.00	15557	20230331	-72.71	4090	20230824	3.79	15557	-72.71	20230331	4090	3.79	20230824	46650	-90.90	20230331	4090	3.79	20230824	0.35	Y	016790	100	172 억	6153296	N	N	139682	N	N
40	20230825	100316	57	100.00	KSQ150		음식.담배	N	N	N	N	N	4135	5	2	0.12	9087643835	2140910	69.39	4365	4375	4105	5360	2895	4130	4244.76	3.56	0	-508372	4303	4216	4153	4066	4003	4185	4035	173	1230	100	2890	5	1	172793805	7145	-1.62	13.74	12	1.24	-2556.00	301.00	15557	20230331	-73.42	4090	20230824	1.10	15557	-73.42	20230331	4090	1.10	20230824	46650	-91.14	20230331	4090	1.10	20230824	0.35	Y	016790	100	172 억	6153296	N	N	139682	N	N
41	20230825	090317	57	100.00	KSQ150		음식.담배	N	N	N	N	N	4270	140	2	3.39	2721810155	627475	20.34	4365	4375	4270	5360	2895	4130	4337.72	3.56	0	-231669	4303	4216	4153	4066	4003	4185	4035	173	1230	100	2890	5	1	172793805	7378	-1.67	14.19	12	0.36	-2556.00	301.00	15557	20230331	-72.55	4090	20230824	4.40	15557	-72.55	20230331	4090	4.40	20230824	46650	-90.85	20230331	4090	4.40	20230824	0.35	Y	016790	100	172 억	6153296	N	N	139682	N	N
42	20230824	160314	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	4130	-100	5	-2.36	11723261075	2814595	94.05	4225	4240	4090	5490	2965	4230	4165.20	3.41	0	240826	4490	4360	4295	4165	4100	4327	4132	173	1260	100	2960	5	1	172793805	7136	-1.62	13.72	12	1.63	-2556.00	301.00	15557	20230331	-73.45	4090	20230824	0.98	15557	-73.45	20230331	4090	0.98	20230824	46650	-91.15	20230331	4090	0.98	20230824	0.36	Y	016790	100	172 억	5891455	N	N	139682	N	N
43	20230824	150313	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	4175	-55	5	-1.30	11025848085	2646385	88.43	4225	4240	4090	5490	2965	4230	4166.37	3.41	0	227313	4490	4360	4295	4165	4100	4327	4132	173	1260	100	2960	5	1	172793805	7214	-1.63	13.87	12	1.53	-2556.00	301.00	15557	20230331	-73.16	4090	20230824	2.08	15557	-73.16	20230331	4090	2.08	20230824	46650	-91.05	20230331	4090	2.08	20230824	0.36	Y	016790	100	172 억	5891455	N	N	101445	N	N
44	20230824	140314	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	4175	-55	5	-1.30	9938318090	2385034	79.70	4225	4240	4090	5490	2965	4230	4166.94	3.41	0	175785	4490	4360	4295	4165	4100	4327	4132	173	1260	100	2960	5	1	172793805	7214	-1.63	13.87	12	1.38	-2556.00	301.00	15557	20230331	-73.16	4090	20230824	2.08	15557	-73.16	20230331	4090	2.08	20230824	46650	-91.05	20230331	4090	2.08	20230824	0.36	Y	016790	100	172 억	5891455	N	N	101445	N	N
45	20230824	130315	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	4195	-35	5	-0.83	8645077815	2076579	69.39	4225	4240	4090	5490	2965	4230	4163.12	3.41	0	185948	4490	4360	4295	4165	4100	4327	4132	173	1260	100	2960	5	1	172793805	7249	-1.64	13.94	12	1.20	-2556.00	301.00	15557	20230331	-73.03	4090	20230824	2.57	15557	-73.03	20230331	4090	2.57	20230824	46650	-91.01	20230331	4090	2.57	20230824	0.36	Y	016790	100	172 억	5891455	N	N	101445	N	N
46	20230824	120316	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	4170	-60	5	-1.42	7889715130	1895975	63.36	4225	4240	4090	5490	2965	4230	4161.29	3.41	0	152852	4490	4360	4295	4165	4100	4327	4132	173	1260	100	2960	5	1	172793805	7206	-1.63	13.85	12	1.10	-2556.00	301.00	15557	20230331	-73.20	4090	20230824	1.96	15557	-73.20	20230331	4090	1.96	20230824	46650	-91.06	20230331	4090	1.96	20230824	0.36	Y	016790	100	172 억	5891455	N	N	101445	N	N
47	20230824	110315	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	4180	-50	5	-1.18	7289420025	1752293	58.55	4225	4240	4090	5490	2965	4230	4159.92	3.41	0	134189	4490	4360	4295	4165	4100	4327	4132	173	1260	100	2960	5	1	172793805	7223	-1.64	13.89	12	1.01	-2556.00	301.00	15557	20230331	-73.13	4090	20230824	2.20	15557	-73.13	20230331	4090	2.20	20230824	46650	-91.04	20230331	4090	2.20	20230824	0.36	Y	016790	100	172 억	5891455	N	N	101445	N	N
48	20230824	100313	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	4135	-95	5	-2.25	3764607560	900314	30.08	4225	4240	4125	5490	2965	4230	4181.42	3.41	0	-22630	4490	4360	4295	4165	4100	4327	4132	173	1260	100	2960	5	1	172793805	7145	-1.62	13.74	12	0.52	-2556.00	301.00	15557	20230331	-73.42	4102	20221229	0.80	15557	-73.42	20230331	4125	0.24	20230824	46650	-91.14	20230331	4125	0.24	20230824	0.36	Y	016790	100	172 억	5891455	N	N	101445	N	N
49	20230824	090316	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	4220	-10	5	-0.24	440837855	104979	3.51	4225	4225	4165	5490	2965	4230	4199.20	3.41	0	29278	4490	4360	4295	4165	4100	4327	4132	173	1260	100	2960	5	1	172793805	7292	-1.65	14.02	12	0.06	-2556.00	301.00	15557	20230331	-72.87	4102	20221229	2.88	15557	-72.87	20230331	4152	1.64	20230102	46650	-90.95	20230331	4165	1.32	20230824	0.36	Y	016790	100	172 억	5891455	N	N	101445	N	N
50	20230823	160313	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	4230	-160	5	-3.64	12366448430	2871260	84.88	4310	4425	4230	5700	3075	4390	4307.69	3.22	0	434382	4746	4567	4461	4282	4176	4515	4230	173	1310	100	3070	5	1	172793805	7309	-1.65	14.05	12	1.66	-2556.00	301.00	15557	20230331	-72.81	4102	20221229	3.12	15557	-72.81	20230331	4152	1.88	20230102	46650	-90.93	20230331	4230	0.00	20230823	0.35	Y	016790	100	172 억	5563758	N	N	101445	N	N
51	20230823	150314	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	4240	-150	5	-3.42	11260319750	2610179	77.16	4310	4425	4235	5700	3075	4390	4314.00	3.22	0	319987	4746	4567	4461	4282	4176	4515	4230	173	1310	100	3070	5	1	172793805	7326	-1.66	14.09	12	1.51	-2556.00	301.00	15557	20230331	-72.75	4102	20221229	3.36	15557	-72.75	20230331	4152	2.12	20230102	46650	-90.91	20230331	4235	0.12	20230823	0.35	Y	016790	100	172 억	5563758	N	N	79987	N	N
52	20230823	140315	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	4270	-120	5	-2.73	9187392250	2123620	62.78	4310	4425	4250	5700	3075	4390	4326.29	3.22	0	125636	4746	4567	4461	4282	4176	4515	4230	173	1310	100	3070	5	1	172793805	7378	-1.67	14.19	12	1.23	-2556.00	301.00	15557	20230331	-72.55	4102	20221229	4.10	15557	-72.55	20230331	4152	2.84	20230102	46650	-90.85	20230331	4250	0.47	20230823	0.35	Y	016790	100	172 억	5563758	N	N	79987	N	N
53	20230823	130314	57	100.00	KSQ150		음식.담배	N	N	N	N	N	4290	-100	5	-2.28	7439698075	1713991	50.67	4310	4425	4270	5700	3075	4390	4340.57	3.22	0	72704	4746	4567	4461	4282	4176	4515	4230	173	1310	100	3070	5	1	172793805	7413	-1.68	14.25	12	0.99	-2556.00	301.00	15557	20230331	-72.42	4102	20221229	4.58	15557	-72.42	20230331	4152	3.32	20230102	46650	-90.80	20230331	4250	0.94	20230821	0.35	Y	016790	100	172 억	5563758	N	N	79987	N	N
54	20230823	120315	57	100.00	KSQ150		음식.담배	N	N	N	N	N	4345	-45	5	-1.03	6158006940	1416568	41.88	4310	4425	4285	5700	3075	4390	4347.13	3.22	0	147261	4746	4567	4461	4282	4176	4515	4230	173	1310	100	3070	5	1	172793805	7508	-1.70	14.44	12	0.82	-2556.00	301.00	15557	20230331	-72.07	4102	20221229	5.92	15557	-72.07	20230331	4152	4.65	20230102	46650	-90.69	20230331	4250	2.24	20230821	0.35	Y	016790	100	172 억	5563758	N	N	79987	N	N
55	20230823	110314	57	100.00	KSQ150		음식.담배	N	N	N	N	N	4375	-15	5	-0.34	5138050595	1181396	34.92	4310	4425	4285	5700	3075	4390	4349.13	3.22	0	136767	4746	4567	4461	4282	4176	4515	4230	173	1310	100	3070	5	1	172793805	7560	-1.71	14.53	12	0.68	-2556.00	301.00	15557	20230331	-71.88	4102	20221229	6.66	15557	-71.88	20230331	4152	5.37	20230102	46650	-90.62	20230331	4250	2.94	20230821	0.35	Y	016790	100	172 억	5563758	N	N	79987	N	N
56	20230823	100314	57	100.00	KSQ150		음식.담배	N	N	N	N	N	4305	-85	5	-1.94	3043821330	701684	20.74	4310	4410	4285	5700	3075	4390	4337.88	3.22	0	70358	4746	4567	4461	4282	4176	4515	4230	173	1310	100	3070	5	1	172793805	7439	-1.68	14.30	12	0.41	-2556.00	301.00	15557	20230331	-72.33	4102	20221229	4.95	15557	-72.33	20230331	4152	3.68	20230102	46650	-90.77	20230331	4250	1.29	20230821	0.35	Y	016790	100	172 억	5563758	N	N	79987	N	N
57	20230823	090317	57	100.00	KSQ150		음식.담배	N	N	N	N	N	4320	-70	5	-1.59	412421715	95644	2.83	4310	4345	4285	5700	3075	4390	4312.00	3.22	0	4525	4746	4567	4461	4282	4176	4515	4230	173	1310	100	3070	5	1	172793805	7465	-1.69	14.35	12	0.06	-2556.00	301.00	15557	20230331	-72.23	4102	20221229	5.31	15557	-72.23	20230331	4152	4.05	20230102	46650	-90.74	20230331	4250	1.65	20230821	0.35	Y	016790	100	172 억	5563758	N	N	79987	N	N
58	20230822	160311	57	100.00	KSQ150		음식.담배	N	N	N	N	N	4390	-260	5	-5.59	14737432215	3327975	70.38	4570	4640	4355	6040	3255	4650	4428.49	3.06	0	188696	5150	4900	4575	4325	4000	4737	4162	173	1390	100	3250	5	1	172793805	7586	-1.72	14.58	12	1.93	-2556.00	301.00	15557	20230331	-71.78	4102	20221229	7.02	15557	-71.78	20230331	4152	5.73	20230102	46650	-90.59	20230331	4250	3.29	20230821	0.36	Y	016790	100	172 억	5293779	N	N	79987	N	N
59	20230822	150312	57	100.00	KSQ150		음식.담배	N	N	N	N	N	4395	-255	5	-5.48	13926192250	3143535	66.48	4570	4640	4355	6040	3255	4650	4430.10	3.06	0	150042	5150	4900	4575	4325	4000	4737	4162	173	1390	100	3250	5	1	172793805	7594	-1.72	14.60	12	1.82	-2556.00	301.00	15557	20230331	-71.75	4102	20221229	7.14	15557	-71.75	20230331	4152	5.85	20230102	46650	-90.58	20230331	4250	3.41	20230821	0.36	Y	016790	100	172 억	5293779	N	N	36535	N	N
60	20230822	140314	57	100.00	KSQ150		음식.담배	N	N	N	N	N	4435	-215	5	-4.62	12285604755	2772297	58.63	4570	4640	4355	6040	3255	4650	4431.55	3.06	0	89070	5150	4900	4575	4325	4000	4737	4162	173	1390	100	3250	5	1	172793805	7663	-1.74	14.73	12	1.60	-2556.00	301.00	15557	20230331	-71.49	4102	20221229	8.12	15557	-71.49	20230331	4152	6.82	20230102	46650	-90.49	20230331	4250	4.35	20230821	0.36	Y	016790	100	172 억	5293779	N	N	36535	N	N
61	20230822	130311	57	100.00	KSQ150		음식.담배	N	N	N	N	N	4425	-225	5	-4.84	11355867555	2562597	54.19	4570	4640	4355	6040	3255	4650	4431.38	3.06	0	1756	5150	4900	4575	4325	4000	4737	4162	173	1390	100	3250	5	1	172793805	7646	-1.73	14.70	12	1.48	-2556.00	301.00	15557	20230331	-71.56	4102	20221229	7.87	15557	-71.56	20230331	4152	6.58	20230102	46650	-90.51	20230331	4250	4.12	20230821	0.36	Y	016790	100	172 억	5293779	N	N	36535	N	N
62	20230822	120307	57	100.00	KSQ150		음식.담배	N	N	N	N	N	4375	-275	5	-5.91	10068936020	2270010	48.01	4570	4640	4355	6040	3255	4650	4435.63	3.06	0	-109464	5150	4900	4575	4325	4000	4737	4162	173	1390	100	3250	5	1	172793805	7560	-1.71	14.53	12	1.31	-2556.00	301.00	15557	20230331	-71.88	4102	20221229	6.66	15557	-71.88	20230331	4152	5.37	20230102	46650	-90.62	20230331	4250	2.94	20230821	0.36	Y	016790	100	172 억	5293779	N	N	36535	N	N
63	20230822	110312	57	100.00	KSQ150		음식.담배	N	N	N	N	N	4370	-280	5	-6.02	8493133350	1909276	40.38	4570	4640	4355	6040	3255	4650	4448.34	3.06	0	-116964	5150	4900	4575	4325	4000	4737	4162	173	1390	100	3250	5	1	172793805	7551	-1.71	14.52	12	1.10	-2556.00	301.00	15557	20230331	-71.91	4102	20221229	6.53	15557	-71.91	20230331	4152	5.25	20230102	46650	-90.63	20230331	4250	2.82	20230821	0.36	Y	016790	100	172 억	5293779	N	N	36535	N	N
64	20230822	100310	57	100.00	KSQ150		음식.담배	N	N	N	N	N	4465	-185	5	-3.98	5607906340	1254876	26.54	4570	4640	4405	6040	3255	4650	4468.88	3.06	0	-6742	5150	4900	4575	4325	4000	4737	4162	173	1390	100	3250	5	1	172793805	7715	-1.75	14.83	12	0.73	-2556.00	301.00	15557	20230331	-71.30	4102	20221229	8.85	15557	-71.30	20230331	4152	7.54	20230102	46650	-90.43	20230331	4250	5.06	20230821	0.36	Y	016790	100	172 억	5293779	N	N	36535	N	N
65	20230822	090311	57	100.00	KSQ150		음식.담배	N	N	N	N	N	4535	-115	5	-2.47	664959425	145841	3.08	4570	4640	4520	6040	3255	4650	4559.42	3.06	0	-37904	5150	4900	4575	4325	4000	4737	4162	173	1390	100	3250	5	1	172793805	7836	-1.77	15.07	12	0.08	-2556.00	301.00	15557	20230331	-70.85	4102	20221229	10.56	15557	-70.85	20230331	4152	9.22	20230102	46650	-90.28	20230331	4250	6.71	20230821	0.36	Y	016790	100	172 억	5293779	N	N	36535	N	N
66	20230821	160312	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	4650	-75	5	-1.59	21665672560	4696475	374.09	4700	4825	4250	6140	3310	4725	4612.99	2.51	3128038	947260	4955	4840	4745	4630	4535	4792	4582	173	1415	100	3300	5	1	172793805	8035	-1.82	15.45	12	2.72	-2556.00	301.00	15557	20230331	-70.11	4102	20221229	13.36	15557	-70.11	20230331	4152	11.99	20230102	46650	-90.03	20230331	4250	9.41	20230821	1.13	Y	016790	100	172 억	4338262	N	N	36535	N	N
67	20230821	150312	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	4600	-125	5	-2.65	20952732705	4542091	361.79	4700	4825	4250	6140	3310	4725	4612.86	2.51	3128038	919916	4955	4840	4745	4630	4535	4792	4582	173	1415	100	3300	5	1	172793805	7949	-1.80	15.28	12	2.63	-2556.00	301.00	15557	20230331	-70.43	4102	20221229	12.14	15557	-70.43	20230331	4152	10.79	20230102	46650	-90.14	20230331	4250	8.24	20230821	1.13	Y	016790	100	172 억	4338262	N	N	22277	N	N
68	20230821	140313	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	4660	-65	5	-1.38	19577716445	4246178	338.22	4700	4825	4250	6140	3310	4725	4610.50	2.51	3128038	855153	4955	4840	4745	4630	4535	4792	4582	173	1415	100	3300	5	1	172793805	8052	-1.82	15.48	12	2.46	-2556.00	301.00	15557	20230331	-70.05	4102	20221229	13.60	15557	-70.05	20230331	4152	12.24	20230102	46650	-90.01	20230331	4250	9.65	20230821	1.13	Y	016790	100	172 억	4338262	N	N	22277	N	N
69	20230821	130314	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	4640	-85	5	-1.80	18594243230	4034626	321.37	4700	4825	4250	6140	3310	4725	4608.48	2.51	3128038	843233	4955	4840	4745	4630	4535	4792	4582	173	1415	100	3300	5	1	172793805	8018	-1.82	15.42	12	2.33	-2556.00	301.00	15557	20230331	-70.17	4102	20221229	13.12	15557	-70.17	20230331	4152	11.75	20230102	46650	-90.05	20230331	4250	9.18	20230821	1.13	Y	016790	100	172 억	4338262	N	N	22277	N	N
70	20230821	120313	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	4560	-165	5	-3.49	17529374490	3802755	302.90	4700	4825	4250	6140	3310	4725	4609.46	2.51	3128038	778641	4955	4840	4745	4630	4535	4792	4582	173	1415	100	3300	5	1	172793805	7879	-1.78	15.15	12	2.20	-2556.00	301.00	15557	20230331	-70.69	4102	20221229	11.17	15557	-70.69	20230331	4152	9.83	20230102	46650	-90.23	20230331	4250	7.29	20230821	1.13	Y	016790	100	172 억	4338262	N	N	22277	N	N
71	20230821	110313	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	4600	-125	5	-2.65	15579591730	3377596	269.04	4700	4825	4250	6140	3310	4725	4612.42	2.51	3128038	771851	4955	4840	4745	4630	4535	4792	4582	173	1415	100	3300	5	1	172793805	7949	-1.80	15.28	12	1.95	-2556.00	301.00	15557	20230331	-70.43	4102	20221229	12.14	15557	-70.43	20230331	4152	10.79	20230102	46650	-90.14	20230331	4250	8.24	20230821	1.13	Y	016790	100	172 억	4338262	N	N	22277	N	N
72	20230821	100311	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	4765	40	2	0.85	11791770745	2567797	204.53	4700	4825	4250	6140	3310	4725	4591.85	2.51	3128038	722045	4955	4840	4745	4630	4535	4792	4582	173	1415	100	3300	5	1	172793805	8234	-1.86	15.83	12	1.49	-2556.00	301.00	15557	20230331	-69.37	4102	20221229	16.16	15557	-69.37	20230331	4152	14.76	20230102	46650	-89.79	20230331	4250	12.12	20230821	1.13	Y	016790	100	172 억	4338262	N	N	22277	N	N
73	20230821	090315	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	4325	-400	5	-8.47	1999364170	435901	34.72	4700	4780	4300	6140	3310	4725	4584.70	2.51	3128038	48695	4955	4840	4745	4630	4535	4792	4582	173	1415	100	3300	5	1	172793805	7473	-1.69	14.37	12	0.25	-2556.00	301.00	15557	20230331	-72.20	4102	20221229	5.44	15557	-72.20	20230331	4152	4.17	20230102	46650	-90.73	20230331	4300	0.58	20230821	1.13	Y	016790	100	172 억	4338262	N	N	22277	N	N
74	20230818	160312	57	100.00	KSQ150		음식.담배	N	N	N	N	N	4725	-145	5	-2.98	5801532660	1221748	50.72	4805	4860	4650	6330	3410	4870	4748.53	1.95	0	87960	5433	5151	4888	4606	4343	5292	4747	58	1460	100	3400	5	1	57597935	2722	-1.85	15.70	12	2.12	-2556.00	301.00	15557	20230331	-69.63	4102	20221229	15.19	15557	-69.63	20230331	4152	13.80	20230102	46650	-89.87	20230331	4625	2.16	20230817	1.16	Y	016790	100	57 억	1121945	N	N	22277	N	N
75	20230818	150310	57	100.00	KSQ150		음식.담배	N	N	N	N	N	4730	-140	5	-2.87	5234192930	1102333	45.76	4805	4860	4650	6330	3410	4870	4748.24	1.95	0	65243	5433	5151	4888	4606	4343	5292	4747	58	1460	100	3400	5	1	57597935	2724	-1.85	15.71	12	1.91	-2556.00	301.00	15557	20230331	-69.60	4102	20221229	15.31	15557	-69.60	20230331	4152	13.92	20230102	46650	-89.86	20230331	4625	2.27	20230817	1.16	Y	016790	100	57 억	1121945	N	N	17492	N	N
76	20230818	140312	57	100.00	KSQ150		음식.담배	N	N	N	N	N	4745	-125	5	-2.57	4337548210	912288	37.87	4805	4860	4650	6330	3410	4870	4754.53	1.95	0	-14165	5433	5151	4888	4606	4343	5292	4747	58	1460	100	3400	5	1	57597935	2733	-1.86	15.76	12	1.58	-2556.00	301.00	15557	20230331	-69.50	4102	20221229	15.68	15557	-69.50	20230331	4152	14.28	20230102	46650	-89.83	20230331	4625	2.59	20230817	1.16	Y	016790	100	57 억	1121945	N	N	17492	N	N
77	20230818	130308	57	100.00	KSQ150		음식.담배	N	N	N	N	N	4705	-165	5	-3.39	3821868760	803112	33.34	4805	4860	4650	6330	3410	4870	4758.76	1.95	0	-33029	5433	5151	4888	4606	4343	5292	4747	58	1460	100	3400	5	1	57597935	2710	-1.84	15.63	12	1.39	-2556.00	301.00	15557	20230331	-69.76	4102	20221229	14.70	15557	-69.76	20230331	4152	13.32	20230102	46650	-89.91	20230331	4625	1.73	20230817	1.16	Y	016790	100	57 억	1121945	N	N	17492	N	N
78	20230818	120318	57	100.00	KSQ150		음식.담배	N	N	N	N	N	4770	-100	5	-2.05	2851121640	596806	24.78	4805	4860	4730	6330	3410	4870	4777.23	1.95	0	-33145	5433	5151	4888	4606	4343	5292	4747	58	1460	100	3400	5	1	57597935	2747	-1.87	15.85	12	1.04	-2556.00	301.00	15557	20230331	-69.34	4102	20221229	16.28	15557	-69.34	20230331	4152	14.88	20230102	46650	-89.77	20230331	4625	3.14	20230817	1.16	Y	016790	100	57 억	1121945	N	N	17492	N	N
79	20230818	110310	57	100.00	KSQ150		음식.담배	N	N	N	N	N	4790	-80	5	-1.64	2319461585	485577	20.16	4805	4860	4730	6330	3410	4870	4776.63	1.95	0	-1495	5433	5151	4888	4606	4343	5292	4747	58	1460	100	3400	5	1	57597935	2759	-1.87	15.91	12	0.84	-2556.00	301.00	15557	20230331	-69.21	4102	20221229	16.77	15557	-69.21	20230331	4152	15.37	20230102	46650	-89.73	20230331	4625	3.57	20230817	1.16	Y	016790	100	57 억	1121945	N	N	17492	N	N
80	20230818	100311	57	100.00	KSQ150		음식.담배	N	N	N	N	N	4760	-110	5	-2.26	1481778220	310205	12.88	4805	4860	4745	6330	3410	4870	4776.64	1.95	0	-34838	5433	5151	4888	4606	4343	5292	4747	58	1460	100	3400	5	1	57597935	2742	-1.86	15.81	12	0.54	-2556.00	301.00	15557	20230331	-69.40	4102	20221229	16.04	15557	-69.40	20230331	4152	14.64	20230102	46650	-89.80	20230331	4625	2.92	20230817	1.16	Y	016790	100	57 억	1121945	N	N	17492	N	N
81	20230818	090311	57	100.00	KSQ150		음식.담배	N	N	N	N	N	4850	-20	5	-0.41	200186290	41682	1.73	4805	4860	4765	6330	3410	4870	4801.99	1.95	0	-448	5433	5151	4888	4606	4343	5292	4747	58	1460	100	3400	5	1	57597935	2793	-1.90	16.11	12	0.07	-2556.00	301.00	15557	20230331	-68.82	4102	20221229	18.24	15557	-68.82	20230331	4152	16.81	20230102	46650	-89.60	20230331	4625	4.86	20230817	1.16	Y	016790	100	57 억	1121945	N	N	17492	N	N
82	20230817	160312	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	4870	70	2	1.46	11736682490	2389647	127.01	4635	5170	4625	6240	3360	4800	4913.21	1.83	0	65635	5220	5010	4880	4670	4540	4945	4605	58	1440	100	3360	5	1	57597935	2805	-1.91	16.18	12	4.15	-2556.00	301.00	15557	20230331	-68.70	4102	20221229	18.72	15557	-68.70	20230331	4152	17.29	20230102	46650	-89.56	20230331	4625	5.30	20230817	1.20	Y	016790	100	57 억	1055950	N	N	17492	N	N
83	20230817	150315	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	4855	55	2	1.15	11274747065	2294585	121.96	4635	5170	4625	6240	3360	4800	4915.42	1.83	0	71915	5220	5010	4880	4670	4540	4945	4605	58	1440	100	3360	5	1	57597935	2796	-1.90	16.13	12	3.98	-2556.00	301.00	15557	20230331	-68.79	4102	20221229	18.36	15557	-68.79	20230331	4152	16.93	20230102	46650	-89.59	20230331	4625	4.97	20230817	1.20	Y	016790	100	57 억	1055950	N	N	2296	N	N
84	20230817	140311	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	4890	90	2	1.88	10625253235	2161007	114.86	4635	5170	4625	6240	3360	4800	4918.76	1.83	0	67138	5220	5010	4880	4670	4540	4945	4605	58	1440	100	3360	5	1	57597935	2817	-1.91	16.25	12	3.75	-2556.00	301.00	15557	20230331	-68.57	4102	20221229	19.21	15557	-68.57	20230331	4152	17.77	20230102	46650	-89.52	20230331	4625	5.73	20230817	1.20	Y	016790	100	57 억	1055950	N	N	2296	N	N
85	20230817	130310	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	4915	115	2	2.40	10182764740	2070710	110.06	4635	5170	4625	6240	3360	4800	4919.57	1.83	0	40703	5220	5010	4880	4670	4540	4945	4605	58	1440	100	3360	5	1	57597935	2831	-1.92	16.33	12	3.60	-2556.00	301.00	15557	20230331	-68.41	4102	20221229	19.82	15557	-68.41	20230331	4152	18.38	20230102	46650	-89.46	20230331	4625	6.27	20230817	1.20	Y	016790	100	57 억	1055950	N	N	2296	N	N
86	20230817	120310	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	4915	115	2	2.40	9662203945	1964400	104.41	4635	5170	4625	6240	3360	4800	4920.84	1.83	0	35801	5220	5010	4880	4670	4540	4945	4605	58	1440	100	3360	5	1	57597935	2831	-1.92	16.33	12	3.41	-2556.00	301.00	15557	20230331	-68.41	4102	20221229	19.82	15557	-68.41	20230331	4152	18.38	20230102	46650	-89.46	20230331	4625	6.27	20230817	1.20	Y	016790	100	57 억	1055950	N	N	2296	N	N
87	20230817	110312	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	4885	85	2	1.77	8998709850	1828963	97.21	4635	5170	4625	6240	3360	4800	4922.49	1.83	0	24670	5220	5010	4880	4670	4540	4945	4605	58	1440	100	3360	5	1	57597935	2814	-1.91	16.23	12	3.18	-2556.00	301.00	15557	20230331	-68.60	4102	20221229	19.09	15557	-68.60	20230331	4152	17.65	20230102	46650	-89.53	20230331	4625	5.62	20230817	1.20	Y	016790	100	57 억	1055950	N	N	2296	N	N
88	20230817	100310	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	4980	180	2	3.75	7320188615	1487370	79.06	4635	5170	4625	6240	3360	4800	4924.54	1.83	0	-3166	5220	5010	4880	4670	4540	4945	4605	58	1440	100	3360	5	1	57597935	2868	-1.95	16.54	12	2.58	-2556.00	301.00	15557	20230331	-67.99	4102	20221229	21.40	15557	-67.99	20230331	4152	19.94	20230102	46650	-89.32	20230331	4625	7.68	20230817	1.20	Y	016790	100	57 억	1055950	N	N	2296	N	N
89	20230817	090310	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	4800	0	3	0.00	890379415	189454	10.07	4635	4825	4625	6240	3360	4800	4676.60	1.83	0	46924	5220	5010	4880	4670	4540	4945	4605	58	1440	100	3360	5	1	57597935	2765	-1.88	15.95	12	0.33	-2556.00	301.00	15557	20230331	-69.15	4102	20221229	17.02	15557	-69.15	20230331	4152	15.61	20230102	46650	-89.71	20230331	4625	3.78	20230817	1.20	Y	016790	100	57 억	1055950	N	N	2296	N	N
90	20230816	160311	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	4800	-270	5	-5.33	9038298805	1855586	87.73	5000	5090	4750	6590	3550	5070	4870.53	1.53	0	191763	5410	5240	5130	4960	4850	5185	4905	58	1520	100	3540	5	1	57597935	2765	-1.88	15.95	12	3.22	-2556.00	301.00	15557	20230331	-69.15	4102	20221229	17.02	15557	-69.15	20230331	4152	15.61	20230102	46650	-89.71	20230331	4750	1.05	20230816	1.06	Y	016790	100	57 억	878990	N	N	2296	N	N
91	20230816	150311	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	4810	-260	5	-5.13	8396775100	1722064	81.42	5000	5090	4750	6590	3550	5070	4875.58	1.53	0	169472	5410	5240	5130	4960	4850	5185	4905	58	1520	100	3540	5	1	57597935	2770	-1.88	15.98	12	2.99	-2556.00	301.00	15557	20230331	-69.08	4102	20221229	17.26	15557	-69.08	20230331	4152	15.85	20230102	46650	-89.69	20230331	4750	1.26	20230816	1.06	Y	016790	100	57 억	878990	N	N	17599	N	N
92	20230816	140310	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	4815	-255	5	-5.03	7687161720	1574859	74.46	5000	5090	4750	6590	3550	5070	4880.74	1.53	0	131102	5410	5240	5130	4960	4850	5185	4905	58	1520	100	3540	5	1	57597935	2773	-1.88	16.00	12	2.73	-2556.00	301.00	15557	20230331	-69.05	4102	20221229	17.38	15557	-69.05	20230331	4152	15.97	20230102	46650	-89.68	20230331	4750	1.37	20230816	1.06	Y	016790	100	57 억	878990	N	N	17599	N	N
93	20230816	130311	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	4830	-240	5	-4.73	6732550475	1376618	65.09	5000	5090	4750	6590	3550	5070	4890.17	1.53	0	82382	5410	5240	5130	4960	4850	5185	4905	58	1520	100	3540	5	1	57597935	2782	-1.89	16.05	12	2.39	-2556.00	301.00	15557	20230331	-68.95	4102	20221229	17.75	15557	-68.95	20230331	4152	16.33	20230102	46650	-89.65	20230331	4750	1.68	20230816	1.06	Y	016790	100	57 억	878990	N	N	17599	N	N
94	20230816	120313	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	4825	-245	5	-4.83	6177278180	1262025	59.67	5000	5090	4750	6590	3550	5070	4894.23	1.53	0	92199	5410	5240	5130	4960	4850	5185	4905	58	1520	100	3540	5	1	57597935	2779	-1.89	16.03	12	2.19	-2556.00	301.00	15557	20230331	-68.99	4102	20221229	17.63	15557	-68.99	20230331	4152	16.21	20230102	46650	-89.66	20230331	4750	1.58	20230816	1.06	Y	016790	100	57 억	878990	N	N	17599	N	N
95	20230816	110313	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	4905	-165	5	-3.25	4898103555	997981	47.19	5000	5090	4750	6590	3550	5070	4907.42	1.53	0	59371	5410	5240	5130	4960	4850	5185	4905	58	1520	100	3540	5	1	57597935	2825	-1.92	16.30	12	1.73	-2556.00	301.00	15557	20230331	-68.47	4102	20221229	19.58	15557	-68.47	20230331	4152	18.14	20230102	46650	-89.49	20230331	4750	3.26	20230816	1.06	Y	016790	100	57 억	878990	N	N	17599	N	N
96	20230816	100308	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	4960	-110	5	-2.17	3877394725	791278	37.41	5000	5090	4750	6590	3550	5070	4899.38	1.53	0	24668	5410	5240	5130	4960	4850	5185	4905	58	1520	100	3540	5	1	57597935	2857	-1.94	16.48	12	1.37	-2556.00	301.00	15557	20230331	-68.12	4102	20221229	20.92	15557	-68.12	20230331	4152	19.46	20230102	46650	-89.37	20230331	4750	4.42	20230816	1.06	Y	016790	100	57 억	878990	N	N	17599	N	N
97	20230816	090308	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	4865	-205	5	-4.04	661434995	134849	6.38	5000	5010	4810	6590	3550	5070	4900.42	1.53	0	17583	5410	5240	5130	4960	4850	5185	4905	58	1520	100	3540	5	1	57597935	2802	-1.90	16.16	12	0.23	-2556.00	301.00	15557	20230331	-68.73	4102	20221229	18.60	15557	-68.73	20230331	4152	17.17	20230102	46650	-89.57	20230331	4810	1.14	20230816	1.06	Y	016790	100	57 억	878990	N	N	17599	N	N
98	20230814	160307	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	5070	-380	5	-6.97	10700979330	2089226	19.38	5280	5300	5020	7080	3820	5450	5121.83	1.73	0	-27339	6510	5980	5620	5090	4730	5800	4910	58	1630	100	3810	10	1	57597935	2920	-1.98	16.84	12	3.63	-2556.00	301.00	15557	20230331	-67.41	4102	20221229	23.60	15557	-67.41	20230331	4152	22.11	20230102	46650	-89.13	20230331	5020	1.00	20230814	1.05	Y	016790	100	57 억	994260	N	N	17599	N	N
99	20230814	150306	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	5080	-370	5	-6.79	10098123240	1970377	18.27	5280	5300	5020	7080	3820	5450	5124.66	1.73	0	-27935	6510	5980	5620	5090	4730	5800	4910	58	1630	100	3810	10	1	57597935	2926	-1.99	16.88	12	3.42	-2556.00	301.00	15557	20230331	-67.35	4102	20221229	23.84	15557	-67.35	20230331	4152	22.35	20230102	46650	-89.11	20230331	5020	1.20	20230814	1.05	Y	016790	100	57 억	994260	N	N	25238	N	N
100	20230814	140308	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	5040	-410	5	-7.52	9350237270	1822776	16.90	5280	5300	5020	7080	3820	5450	5129.34	1.73	0	-42308	6510	5980	5620	5090	4730	5800	4910	58	1630	100	3810	10	1	57597935	2903	-1.97	16.74	12	3.16	-2556.00	301.00	15557	20230331	-67.60	4102	20221229	22.87	15557	-67.60	20230331	4152	21.39	20230102	46650	-89.20	20230331	5020	0.40	20230814	1.05	Y	016790	100	57 억	994260	N	N	25238	N	N
101	20230814	130307	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	5050	-400	5	-7.34	8616090690	1677332	15.56	5280	5300	5030	7080	3820	5450	5136.44	1.73	0	-15773	6510	5980	5620	5090	4730	5800	4910	58	1630	100	3810	10	1	57597935	2909	-1.98	16.78	12	2.91	-2556.00	301.00	15557	20230331	-67.54	4102	20221229	23.11	15557	-67.54	20230331	4152	21.63	20230102	46650	-89.17	20230331	5030	0.40	20230814	1.05	Y	016790	100	57 억	994260	N	N	25238	N	N
102	20230814	120306	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	5060	-390	5	-7.16	7881124220	1531918	14.21	5280	5300	5030	7080	3820	5450	5144.24	1.73	0	-30737	6510	5980	5620	5090	4730	5800	4910	58	1630	100	3810	10	1	57597935	2914	-1.98	16.81	12	2.66	-2556.00	301.00	15557	20230331	-67.47	4102	20221229	23.35	15557	-67.47	20230331	4152	21.87	20230102	46650	-89.15	20230331	5030	0.60	20230814	1.05	Y	016790	100	57 억	994260	N	N	25238	N	N
103	20230814	110305	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	5080	-370	5	-6.79	6310317890	1221516	11.33	5280	5300	5080	7080	3820	5450	5165.54	1.73	0	-52111	6510	5980	5620	5090	4730	5800	4910	58	1630	100	3810	10	1	57597935	2926	-1.99	16.88	12	2.12	-2556.00	301.00	15557	20230331	-67.35	4102	20221229	23.84	15557	-67.35	20230331	4152	22.35	20230102	46650	-89.11	20230331	5080	0.00	20230814	1.05	Y	016790	100	57 억	994260	N	N	25238	N	N
104	20230814	100306	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	5140	-310	5	-5.69	5082375840	981196	9.10	5280	5300	5090	7080	3820	5450	5179.26	1.73	0	-69736	6510	5980	5620	5090	4730	5800	4910	58	1630	100	3810	10	1	57597935	2961	-2.01	17.08	12	1.70	-2556.00	301.00	15557	20230331	-66.96	4102	20221229	25.30	15557	-66.96	20230331	4152	23.80	20230102	46650	-88.98	20230331	5090	0.98	20230814	1.05	Y	016790	100	57 억	994260	N	N	25238	N	N
105	20230814	090306	57	100.00	KSQ150		음식.담배	N	N	N	N	N	5180	-270	5	-4.95	1028372980	196381	1.82	5280	5290	5140	7080	3820	5450	5234.59	1.73	0	6104	6510	5980	5620	5090	4730	5800	4910	58	1630	100	3810	10	1	57597935	2984	-2.03	17.21	12	0.34	-2556.00	301.00	15557	20230331	-66.70	4102	20221229	26.28	15557	-66.70	20230331	4152	24.76	20230102	46650	-88.90	20230331	5100	1.57	20230810	1.05	Y	016790	100	57 억	994260	N	N	25238	N	N
106	20230811	160305	57	100.00	KSQ150		음식.담배	N	N	N	N	N	5450	230	2	4.41	60850215800	10665071	613.70	5500	6150	5260	6780	3660	5220	5705.80	3.39	0	-414784	5553	5386	5243	5076	4933	5315	5005	58	1560	100	3650	10	1	57597935	3139	-2.13	18.11	12	18.52	-2556.00	301.00	15557	20230331	-64.97	4102	20221229	32.86	15557	-64.97	20230331	4152	31.26	20230102	46650	-88.32	20230331	5100	6.86	20230810	1.08	Y	016790	100	57 억	1955183	N	N	25238	N	N
107	20230811	150303	57	100.00	KSQ150		음식.담배	N	N	N	N	N	5440	220	2	4.21	59627335690	10441673	600.85	5500	6150	5260	6780	3660	5220	5710.60	3.39	0	-411249	5553	5386	5243	5076	4933	5315	5005	58	1560	100	3650	10	1	57597935	3133	-2.13	18.07	12	18.13	-2556.00	301.00	15557	20230331	-65.03	4102	20221229	32.62	15557	-65.03	20230331	4152	31.02	20230102	46650	-88.34	20230331	5100	6.67	20230810	1.08	Y	016790	100	57 억	1955183	N	N	17531	N	N
108	20230811	140305	57	100.00	KSQ150		음식.담배	N	N	N	N	N	5520	300	2	5.75	55540506370	9685585	557.34	5500	6150	5420	6780	3660	5220	5734.44	3.39	0	-465881	5553	5386	5243	5076	4933	5315	5005	58	1560	100	3650	10	1	57597935	3179	-2.16	18.34	12	16.82	-2556.00	301.00	15557	20230331	-64.52	4102	20221229	34.57	15557	-64.52	20230331	4152	32.95	20230102	46650	-88.17	20230331	5100	8.24	20230810	1.08	Y	016790	100	57 억	1955183	N	N	17531	N	N
109	20230811	130304	57	100.00	KSQ150		음식.담배	N	N	N	N	N	5520	300	2	5.75	53395993020	9298729	535.08	5500	6150	5420	6780	3660	5220	5742.39	3.39	0	-445766	5553	5386	5243	5076	4933	5315	5005	58	1560	100	3650	10	1	57597935	3179	-2.16	18.34	12	16.14	-2556.00	301.00	15557	20230331	-64.52	4102	20221229	34.57	15557	-64.52	20230331	4152	32.95	20230102	46650	-88.17	20230331	5100	8.24	20230810	1.08	Y	016790	100	57 억	1955183	N	N	17531	N	N
110	20230811	120303	57	100.00	KSQ150		음식.담배	N	N	N	N	N	5510	290	2	5.56	50938799470	8851004	509.31	5500	6150	5420	6780	3660	5220	5755.25	3.39	0	-416618	5553	5386	5243	5076	4933	5315	5005	58	1560	100	3650	10	1	57597935	3174	-2.16	18.31	12	15.37	-2556.00	301.00	15557	20230331	-64.58	4102	20221229	34.32	15557	-64.58	20230331	4152	32.71	20230102	46650	-88.19	20230331	5100	8.04	20230810	1.08	Y	016790	100	57 억	1955183	N	N	17531	N	N
111	20230811	110301	57	100.00	KSQ150		음식.담배	N	N	N	N	N	5670	450	2	8.62	47917777520	8310162	478.19	5500	6150	5420	6780	3660	5220	5766.29	3.39	0	-392802	5553	5386	5243	5076	4933	5315	5005	58	1560	100	3650	10	1	57597935	3266	-2.22	18.84	12	14.43	-2556.00	301.00	15557	20230331	-63.55	4102	20221229	38.23	15557	-63.55	20230331	4152	36.56	20230102	46650	-87.85	20230331	5100	11.18	20230810	1.08	Y	016790	100	57 억	1955183	N	N	17531	N	N
112	20230811	100300	57	100.00	KSQ150		음식.담배	N	N	N	N	N	5630	410	2	7.85	42309931490	7319873	421.21	5500	6150	5420	6780	3660	5220	5780.29	3.39	0	-254878	5553	5386	5243	5076	4933	5315	5005	58	1560	100	3650	10	1	57597935	3243	-2.20	18.70	12	12.71	-2556.00	301.00	15557	20230331	-63.81	4102	20221229	37.25	15557	-63.81	20230331	4152	35.60	20230102	46650	-87.93	20230331	5100	10.39	20230810	1.08	Y	016790	100	57 억	1955183	N	N	17531	N	N
113	20230811	090303	57	100.00	KSQ150		음식.담배	N	N	N	N	N	5600	380	2	7.28	4531812950	796413	45.83	5500	5860	5420	6780	3660	5220	5691.36	3.39	0	-32595	5553	5386	5243	5076	4933	5315	5005	58	1560	100	3650	10	1	57597935	3225	-2.19	18.60	12	1.38	-2556.00	301.00	15557	20230331	-64.00	4102	20221229	36.52	15557	-64.00	20230331	4152	34.87	20230102	46650	-88.00	20230331	5100	9.80	20230810	1.08	Y	016790	100	57 억	1955183	N	N	17531	N	N
114	20230810	160302	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	5220	-220	5	-4.04	8930024030	1707922	125.76	5380	5410	5100	7070	3810	5440	5228.63	3.31	0	188745	5906	5672	5436	5202	4966	5555	5085	58	1630	100	3800	10	1	57597935	3007	-2.04	17.34	12	2.97	-2556.00	301.00	15557	20230331	-66.45	4102	20221229	27.25	15557	-66.45	20230331	4152	25.72	20230102	46650	-88.81	20230331	5100	2.35	20230810	1.09	Y	016790	100	57 억	1903702	N	N	17531	N	N
115	20230810	150301	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	5240	-200	5	-3.68	8305626410	1588438	116.97	5380	5410	5100	7070	3810	5440	5228.80	3.31	0	184025	5906	5672	5436	5202	4966	5555	5085	58	1630	100	3800	10	1	57597935	3018	-2.05	17.41	12	2.76	-2556.00	301.00	15557	20230331	-66.32	4102	20221229	27.74	15557	-66.32	20230331	4152	26.20	20230102	46650	-88.77	20230331	5100	2.75	20230810	1.09	Y	016790	100	57 억	1903702	N	N	7586	N	N
116	20230810	140301	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	5240	-200	5	-3.68	7418672830	1418557	104.46	5380	5410	5100	7070	3810	5440	5229.73	3.31	0	169889	5906	5672	5436	5202	4966	5555	5085	58	1630	100	3800	10	1	57597935	3018	-2.05	17.41	12	2.46	-2556.00	301.00	15557	20230331	-66.32	4102	20221229	27.74	15557	-66.32	20230331	4152	26.20	20230102	46650	-88.77	20230331	5100	2.75	20230810	1.09	Y	016790	100	57 억	1903702	N	N	7586	N	N
117	20230810	130258	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	5290	-150	5	-2.76	6697700920	1280911	94.32	5380	5410	5100	7070	3810	5440	5228.86	3.31	0	160610	5906	5672	5436	5202	4966	5555	5085	58	1630	100	3800	10	1	57597935	3047	-2.07	17.57	12	2.22	-2556.00	301.00	15557	20230331	-66.00	4102	20221229	28.96	15557	-66.00	20230331	4152	27.41	20230102	46650	-88.66	20230331	5100	3.73	20230810	1.09	Y	016790	100	57 억	1903702	N	N	7586	N	N
118	20230810	120300	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	5270	-170	5	-3.12	6261226800	1197998	88.22	5380	5410	5100	7070	3810	5440	5226.41	3.31	0	156649	5906	5672	5436	5202	4966	5555	5085	58	1630	100	3800	10	1	57597935	3035	-2.06	17.51	12	2.08	-2556.00	301.00	15557	20230331	-66.12	4102	20221229	28.47	15557	-66.12	20230331	4152	26.93	20230102	46650	-88.70	20230331	5100	3.33	20230810	1.09	Y	016790	100	57 억	1903702	N	N	7586	N	N
119	20230810	110302	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	5250	-190	5	-3.49	5370531130	1028603	75.74	5380	5410	5100	7070	3810	5440	5221.19	3.31	0	105835	5906	5672	5436	5202	4966	5555	5085	58	1630	100	3800	10	1	57597935	3024	-2.05	17.44	12	1.79	-2556.00	301.00	15557	20230331	-66.25	4102	20221229	27.99	15557	-66.25	20230331	4152	26.45	20230102	46650	-88.75	20230331	5100	2.94	20230810	1.09	Y	016790	100	57 억	1903702	N	N	7586	N	N
120	20230810	100302	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	5220	-220	5	-4.04	4221347050	807503	59.46	5380	5410	5100	7070	3810	5440	5227.65	3.31	0	55988	5906	5672	5436	5202	4966	5555	5085	58	1630	100	3800	10	1	57597935	3007	-2.04	17.34	12	1.40	-2556.00	301.00	15557	20230331	-66.45	4102	20221229	27.25	15557	-66.45	20230331	4152	25.72	20230102	46650	-88.81	20230331	5100	2.35	20230810	1.09	Y	016790	100	57 억	1903702	N	N	7586	N	N
121	20230810	090302	57	100.00	KSQ150		음식.담배	N	N	N	N	N	5330	-110	5	-2.02	333955610	62495	4.60	5380	5410	5310	7070	3810	5440	5343.72	3.31	0	-4329	5906	5672	5436	5202	4966	5555	5085	58	1630	100	3800	10	1	57597935	3070	-2.09	17.71	12	0.11	-2556.00	301.00	15557	20230331	-65.74	4102	20221229	29.94	15557	-65.74	20230331	4152	28.37	20230102	46650	-88.57	20230331	5200	2.50	20230809	1.09	Y	016790	100	57 억	1903702	N	N	7586	N	N
122	20230809	160300	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	5440	-10	5	-0.18	7368046480	1340693	90.62	5460	5670	5200	7080	3820	5450	5495.74	3.29	0	69957	5843	5646	5503	5306	5163	5575	5235	58	1630	100	3810	10	1	57597935	3133	-2.13	18.07	12	2.33	-2556.00	301.00	15557	20230331	-65.03	4102	20221229	32.62	15557	-65.03	20230331	4152	31.02	20230102	46650	-88.34	20230331	5200	4.62	20230809	1.10	Y	016790	100	57 억	1895945	N	N	7586	N	N
123	20230809	150258	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	5500	50	2	0.92	5732933600	1039936	70.29	5460	5670	5200	7080	3820	5450	5512.79	3.29	0	51900	5843	5646	5503	5306	5163	5575	5235	58	1630	100	3810	10	1	57597935	3168	-2.15	18.27	12	1.81	-2556.00	301.00	15557	20230331	-64.65	4102	20221229	34.08	15557	-64.65	20230331	4152	32.47	20230102	46650	-88.21	20230331	5200	5.77	20230809	1.10	Y	016790	100	57 억	1895945	N	N	10533	N	N
124	20230809	140258	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	5580	130	2	2.39	4818900080	874840	59.13	5460	5670	5200	7080	3820	5450	5508.33	3.29	0	70360	5843	5646	5503	5306	5163	5575	5235	58	1630	100	3810	10	1	57597935	3214	-2.18	18.54	12	1.52	-2556.00	301.00	15557	20230331	-64.13	4102	20221229	36.03	15557	-64.13	20230331	4152	34.39	20230102	46650	-88.04	20230331	5200	7.31	20230809	1.10	Y	016790	100	57 억	1895945	N	N	10533	N	N
125	20230809	130303	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	5540	90	2	1.65	3402984040	621125	41.98	5460	5570	5200	7080	3820	5450	5478.75	3.29	0	85123	5843	5646	5503	5306	5163	5575	5235	58	1630	100	3810	10	1	57597935	3191	-2.17	18.41	12	1.08	-2556.00	301.00	15557	20230331	-64.39	4102	20221229	35.06	15557	-64.39	20230331	4152	33.43	20230102	46650	-88.12	20230331	5200	6.54	20230809	1.10	Y	016790	100	57 억	1895945	N	N	10533	N	N
126	20230809	120302	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	5480	30	2	0.55	2919559080	533428	36.06	5460	5550	5200	7080	3820	5450	5473.21	3.29	0	71328	5843	5646	5503	5306	5163	5575	5235	58	1630	100	3810	10	1	57597935	3156	-2.14	18.21	12	0.93	-2556.00	301.00	15557	20230331	-64.77	4102	20221229	33.59	15557	-64.77	20230331	4152	31.98	20230102	46650	-88.25	20230331	5200	5.38	20230809	1.10	Y	016790	100	57 억	1895945	N	N	10533	N	N
127	20230809	110301	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	5510	60	2	1.10	2424904810	443553	29.98	5460	5550	5200	7080	3820	5450	5467.01	3.29	0	71620	5843	5646	5503	5306	5163	5575	5235	58	1630	100	3810	10	1	57597935	3174	-2.16	18.31	12	0.77	-2556.00	301.00	15557	20230331	-64.58	4102	20221229	34.32	15557	-64.58	20230331	4152	32.71	20230102	46650	-88.19	20230331	5200	5.96	20230809	1.10	Y	016790	100	57 억	1895945	N	N	10533	N	N
128	20230809	100258	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	5490	40	2	0.73	1525595830	280252	18.94	5460	5510	5200	7080	3820	5450	5443.65	3.29	0	52246	5843	5646	5503	5306	5163	5575	5235	58	1630	100	3810	10	1	57597935	3162	-2.15	18.24	12	0.49	-2556.00	301.00	15557	20230331	-64.71	4102	20221229	33.84	15557	-64.71	20230331	4152	32.23	20230102	46650	-88.23	20230331	5200	5.58	20230809	1.10	Y	016790	100	57 억	1895945	N	N	10533	N	N
129	20230809	090257	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	5330	-120	5	-2.20	140527700	26233	1.77	5460	5460	5200	7080	3820	5450	5356.25	3.29	0	-3850	5843	5646	5503	5306	5163	5575	5235	58	1630	100	3810	10	1	57597935	3070	-2.09	17.71	12	0.05	-2556.00	301.00	15557	20230331	-65.74	4102	20221229	29.94	15557	-65.74	20230331	4152	28.37	20230102	46650	-88.57	20230331	5200	2.50	20230809	1.10	Y	016790	100	57 억	1895945	N	N	10533	N	N
130	20230808	160303	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	5450	-50	5	-0.91	8131272120	1472237	106.40	5550	5700	5360	7150	3850	5500	5523.35	3.40	930	9226	5820	5660	5530	5370	5240	5595	5305	58	1650	100	3850	10	1	57597935	3139	-2.13	18.11	12	2.56	-2556.00	301.00	15557	20230331	-64.97	4102	20221229	32.86	15557	-64.97	20230331	4152	31.26	20230102	46650	-88.32	20230331	5360	1.68	20230808	1.08	Y	016790	100	57 억	1959603	N	N	10533	N	N
131	20230808	150300	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	5440	-60	5	-1.09	7845947080	1419779	102.61	5550	5700	5360	7150	3850	5500	5526.22	3.40	930	2339	5820	5660	5530	5370	5240	5595	5305	58	1650	100	3850	10	1	57597935	3133	-2.13	18.07	12	2.46	-2556.00	301.00	15557	20230331	-65.03	4102	20221229	32.62	15557	-65.03	20230331	4152	31.02	20230102	46650	-88.34	20230331	5360	1.49	20230808	1.08	Y	016790	100	57 억	1959603	N	N	21064	N	N
132	20230808	140258	57	100.00	KSQ150		음식.담배	N	N	N	N	N	5450	-50	5	-0.91	6645163760	1197644	86.55	5550	5700	5410	7150	3850	5500	5548.62	3.40	930	-19346	5820	5660	5530	5370	5240	5595	5305	58	1650	100	3850	10	1	57597935	3139	-2.13	18.11	12	2.08	-2556.00	301.00	15557	20230331	-64.97	4102	20221229	32.86	15557	-64.97	20230331	4152	31.26	20230102	46650	-88.32	20230331	5400	0.93	20230807	1.08	Y	016790	100	57 억	1959603	N	N	21064	N	N
133	20230808	130256	57	100.00	KSQ150		음식.담배	N	N	N	N	N	5430	-70	5	-1.27	5966454200	1072749	77.53	5550	5700	5420	7150	3850	5500	5561.97	3.40	930	11200	5820	5660	5530	5370	5240	5595	5305	58	1650	100	3850	10	1	57597935	3128	-2.12	18.04	12	1.86	-2556.00	301.00	15557	20230331	-65.10	4102	20221229	32.37	15557	-65.10	20230331	4152	30.78	20230102	46650	-88.36	20230331	5400	0.56	20230807	1.08	Y	016790	100	57 억	1959603	N	N	21064	N	N
134	20230808	120258	57	100.00	KSQ150		음식.담배	N	N	N	N	N	5500	0	3	0.00	5232679230	938766	67.84	5550	5700	5420	7150	3850	5500	5574.18	3.40	930	56235	5820	5660	5530	5370	5240	5595	5305	58	1650	100	3850	10	1	57597935	3168	-2.15	18.27	12	1.63	-2556.00	301.00	15557	20230331	-64.65	4102	20221229	34.08	15557	-64.65	20230331	4152	32.47	20230102	46650	-88.21	20230331	5400	1.85	20230807	1.08	Y	016790	100	57 억	1959603	N	N	21064	N	N
135	20230808	110256	57	100.00	KSQ150		음식.담배	N	N	N	N	N	5540	40	2	0.73	4323355260	773342	55.89	5550	5700	5420	7150	3850	5500	5590.75	3.40	930	84668	5820	5660	5530	5370	5240	5595	5305	58	1650	100	3850	10	1	57597935	3191	-2.17	18.41	12	1.34	-2556.00	301.00	15557	20230331	-64.39	4102	20221229	35.06	15557	-64.39	20230331	4152	33.43	20230102	46650	-88.12	20230331	5400	2.59	20230807	1.08	Y	016790	100	57 억	1959603	N	N	21064	N	N
136	20230808	100300	57	100.00	KSQ150		음식.담배	N	N	N	N	N	5630	130	2	2.36	3061997000	548682	39.65	5550	5700	5420	7150	3850	5500	5580.98	3.40	930	40505	5820	5660	5530	5370	5240	5595	5305	58	1650	100	3850	10	1	57597935	3243	-2.20	18.70	12	0.95	-2556.00	301.00	15557	20230331	-63.81	4102	20221229	37.25	15557	-63.81	20230331	4152	35.60	20230102	46650	-87.93	20230331	5400	4.26	20230807	1.08	Y	016790	100	57 억	1959603	N	N	21064	N	N
137	20230808	090258	57	100.00	KSQ150		음식.담배	N	N	N	N	N	5470	-30	5	-0.55	269748710	48740	3.52	5550	5610	5460	7150	3850	5500	5536.13	3.40	930	-14951	5820	5660	5530	5370	5240	5595	5305	58	1650	100	3850	10	1	57597935	3151	-2.14	18.17	12	0.08	-2556.00	301.00	15557	20230331	-64.84	4102	20221229	33.35	15557	-64.84	20230331	4152	31.74	20230102	46650	-88.27	20230331	5400	1.30	20230807	1.08	Y	016790	100	57 억	1959603	N	N	21064	N	N
138	20230807	160258	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	5500	-50	5	-0.90	7547434600	1365570	27.83	5580	5690	5400	7210	3890	5550	5527.08	3.21	930	183790	6716	6132	5786	5202	4856	5960	5030	58	1660	100	3880	10	1	57597935	3168	-2.15	18.27	12	2.37	-2556.00	301.00	15557	20230331	-64.65	4102	20221229	34.08	15557	-64.65	20230331	4152	32.47	20230102	46650	-88.21	20230331	5400	1.85	20230807	1.12	Y	016790	100	57 억	1848545	N	N	21064	N	N
139	20230807	150256	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	5450	-100	5	-1.80	7168503030	1296313	26.42	5580	5690	5400	7210	3890	5550	5529.92	3.21	930	166776	6716	6132	5786	5202	4856	5960	5030	58	1660	100	3880	10	1	57597935	3139	-2.13	18.11	12	2.25	-2556.00	301.00	15557	20230331	-64.97	4102	20221229	32.86	15557	-64.97	20230331	4152	31.26	20230102	46650	-88.32	20230331	5400	0.93	20230807	1.12	Y	016790	100	57 억	1848545	N	N	41251	N	N
140	20230807	140259	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	5470	-80	5	-1.44	6518031100	1176947	23.99	5580	5690	5400	7210	3890	5550	5538.08	3.21	930	167117	6716	6132	5786	5202	4856	5960	5030	58	1660	100	3880	10	1	57597935	3151	-2.14	18.17	12	2.04	-2556.00	301.00	15557	20230331	-64.84	4102	20221229	33.35	15557	-64.84	20230331	4152	31.74	20230102	46650	-88.27	20230331	5400	1.30	20230807	1.12	Y	016790	100	57 억	1848545	N	N	41251	N	N
141	20230807	130256	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	5510	-40	5	-0.72	5396041580	971272	19.80	5580	5690	5400	7210	3890	5550	5555.64	3.21	930	173444	6716	6132	5786	5202	4856	5960	5030	58	1660	100	3880	10	1	57597935	3174	-2.16	18.31	12	1.69	-2556.00	301.00	15557	20230331	-64.58	4102	20221229	34.32	15557	-64.58	20230331	4152	32.71	20230102	46650	-88.19	20230331	5400	2.04	20230807	1.12	Y	016790	100	57 억	1848545	N	N	41251	N	N
142	20230807	120256	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	5590	40	2	0.72	4944161070	889901	18.14	5580	5690	5400	7210	3890	5550	5555.86	3.21	930	184177	6716	6132	5786	5202	4856	5960	5030	58	1660	100	3880	10	1	57597935	3220	-2.19	18.57	12	1.55	-2556.00	301.00	15557	20230331	-64.07	4102	20221229	36.27	15557	-64.07	20230331	4152	34.63	20230102	46650	-88.02	20230331	5400	3.52	20230807	1.12	Y	016790	100	57 억	1848545	N	N	41251	N	N
143	20230807	110254	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	5570	20	2	0.36	4344610840	782458	15.95	5580	5690	5400	7210	3890	5550	5552.52	3.21	930	170505	6716	6132	5786	5202	4856	5960	5030	58	1660	100	3880	10	1	57597935	3208	-2.18	18.50	12	1.36	-2556.00	301.00	15557	20230331	-64.20	4102	20221229	35.79	15557	-64.20	20230331	4152	34.15	20230102	46650	-88.06	20230331	5400	3.15	20230807	1.12	Y	016790	100	57 억	1848545	N	N	41251	N	N
144	20230807	100258	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	5490	-60	5	-1.08	2813557830	506073	10.31	5580	5690	5400	7210	3890	5550	5559.59	3.21	930	92736	6716	6132	5786	5202	4856	5960	5030	58	1660	100	3880	10	1	57597935	3162	-2.15	18.24	12	0.88	-2556.00	301.00	15557	20230331	-64.71	4102	20221229	33.84	15557	-64.71	20230331	4152	32.23	20230102	46650	-88.23	20230331	5400	1.67	20230807	1.12	Y	016790	100	57 억	1848545	N	N	41251	N	N
145	20230807	090257	57	100.00	KSQ150		음식.담배	N	N	N	N	N	5630	80	2	1.44	329914940	58670	1.20	5580	5690	5580	7210	3890	5550	5623.23	3.21	930	4508	6716	6132	5786	5202	4856	5960	5030	58	1660	100	3880	10	1	57597935	3243	-2.20	18.70	12	0.10	-2556.00	301.00	15557	20230331	-63.81	4102	20221229	37.25	15557	-63.81	20230331	4152	35.60	20230102	46650	-87.93	20230331	5440	3.49	20230804	1.12	Y	016790	100	57 억	1848545	N	N	41251	N	N
146	20230804	160254	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	5550	-210	5	-3.65	28699110650	4850856	273.12	5900	6370	5440	7480	4040	5760	5917.36	3.48	0	84196	6380	6070	5860	5550	5340	5965	5445	58	1720	100	4030	10	1	57597935	3197	-2.17	18.44	12	8.42	-2556.00	301.00	15557	20230331	-64.32	4102	20221229	35.30	15557	-64.32	20230331	4152	33.67	20230102	46650	-88.10	20230331	5440	2.02	20230804	1.15	Y	016790	100	57 억	2001731	N	N	41251	N	N
147	20230804	150255	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	5570	-190	5	-3.30	27827932900	4694588	264.32	5900	6370	5440	7480	4040	5760	5927.80	3.48	0	86801	6380	6070	5860	5550	5340	5965	5445	58	1720	100	4030	10	1	57597935	3208	-2.18	18.50	12	8.15	-2556.00	301.00	15557	20230331	-64.20	4102	20221229	35.79	15557	-64.20	20230331	4152	34.15	20230102	46650	-88.06	20230331	5440	2.39	20230804	1.15	Y	016790	100	57 억	2001731	N	N	29679	N	N
148	20230804	140258	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	5610	-150	5	-2.60	26704139550	4493665	253.01	5900	6370	5440	7480	4040	5760	5942.78	3.48	0	41325	6380	6070	5860	5550	5340	5965	5445	58	1720	100	4030	10	1	57597935	3231	-2.19	18.64	12	7.80	-2556.00	301.00	15557	20230331	-63.94	4102	20221229	36.76	15557	-63.94	20230331	4152	35.12	20230102	46650	-87.97	20230331	5440	3.12	20230804	1.15	Y	016790	100	57 억	2001731	N	N	29679	N	N
149	20230804	130255	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	5600	-160	5	-2.78	25439083070	4267021	240.25	5900	6370	5440	7480	4040	5760	5961.98	3.48	0	-6052	6380	6070	5860	5550	5340	5965	5445	58	1720	100	4030	10	1	57597935	3225	-2.19	18.60	12	7.41	-2556.00	301.00	15557	20230331	-64.00	4102	20221229	36.52	15557	-64.00	20230331	4152	34.87	20230102	46650	-88.00	20230331	5440	2.94	20230804	1.15	Y	016790	100	57 억	2001731	N	N	29679	N	N
150	20230804	120255	57	100.00	KSQ150		음식.담배	N	N	N	N	N	5780	20	2	0.35	22055533620	3660941	206.12	5900	6370	5760	7480	4040	5760	6024.84	3.48	0	-11759	6380	6070	5860	5550	5340	5965	5445	58	1720	100	4030	10	1	57597935	3329	-2.26	19.20	12	6.36	-2556.00	301.00	15557	20230331	-62.85	4102	20221229	40.91	15557	-62.85	20230331	4152	39.21	20230102	46650	-87.61	20230331	5650	2.30	20230803	1.15	Y	016790	100	57 억	2001731	N	N	29679	N	N
151	20230804	110255	57	100.00	KSQ150		음식.담배	N	N	N	N	N	5860	100	2	1.74	20696448920	3426137	192.90	5900	6370	5770	7480	4040	5760	6041.08	3.48	0	5941	6380	6070	5860	5550	5340	5965	5445	58	1720	100	4030	10	1	57597935	3375	-2.29	19.47	12	5.95	-2556.00	301.00	15557	20230331	-62.33	4102	20221229	42.86	15557	-62.33	20230331	4152	41.14	20230102	46650	-87.44	20230331	5650	3.72	20230803	1.15	Y	016790	100	57 억	2001731	N	N	29679	N	N
152	20230804	100252	57	100.00	KSQ150		음식.담배	N	N	N	N	N	5880	120	2	2.08	18162840260	2992263	168.47	5900	6370	5800	7480	4040	5760	6070.34	3.48	0	34071	6380	6070	5860	5550	5340	5965	5445	58	1720	100	4030	10	1	57597935	3387	-2.30	19.53	12	5.20	-2556.00	301.00	15557	20230331	-62.20	4102	20221229	43.34	15557	-62.20	20230331	4152	41.62	20230102	46650	-87.40	20230331	5650	4.07	20230803	1.15	Y	016790	100	57 억	2001731	N	N	29679	N	N
153	20230804	090253	57	100.00	KSQ150		음식.담배	N	N	N	N	N	6010	250	2	4.34	850899670	143819	8.10	5900	6030	5840	7480	4040	5760	5920.87	3.48	0	9553	6380	6070	5860	5550	5340	5965	5445	58	1720	100	4030	10	1	57597935	3462	-2.35	19.97	12	0.25	-2556.00	301.00	15557	20230331	-61.37	4102	20221229	46.51	15557	-61.37	20230331	4152	44.75	20230102	46650	-87.12	20230331	5650	6.37	20230803	1.15	Y	016790	100	57 억	2001731	N	N	29679	N	N
154	20230803	160254	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	5760	-170	5	-2.87	10241489070	1754069	117.46	6160	6170	5650	7700	4160	5930	5838.63	3.49	0	73495	6583	6256	6033	5706	5483	6145	5595	58	1770	100	4150	10	1	57597935	3318	-2.25	19.14	12	3.05	-2556.00	301.00	15557	20230331	-62.97	4102	20221229	40.42	15557	-62.97	20230331	4152	38.73	20230102	46650	-87.65	20230331	5650	1.95	20230803	1.14	Y	016790	100	57 억	2007863	N	N	29679	N	N
155	20230803	150255	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	5840	-90	5	-1.52	9559341460	1636161	109.57	6160	6170	5650	7700	4160	5930	5842.33	3.49	0	76457	6583	6256	6033	5706	5483	6145	5595	58	1770	100	4150	10	1	57597935	3364	-2.28	19.40	12	2.84	-2556.00	301.00	15557	20230331	-62.46	4102	20221229	42.37	15557	-62.46	20230331	4152	40.66	20230102	46650	-87.48	20230331	5650	3.36	20230803	1.14	Y	016790	100	57 억	2007863	N	N	112625	N	N
156	20230803	140252	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	5860	-70	5	-1.18	8824376340	1509951	101.11	6160	6170	5650	7700	4160	5930	5843.92	3.49	0	80669	6583	6256	6033	5706	5483	6145	5595	58	1770	100	4150	10	1	57597935	3375	-2.29	19.47	12	2.62	-2556.00	301.00	15557	20230331	-62.33	4102	20221229	42.86	15557	-62.33	20230331	4152	41.14	20230102	46650	-87.44	20230331	5650	3.72	20230803	1.14	Y	016790	100	57 억	2007863	N	N	112625	N	N
157	20230803	130255	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	5740	-190	5	-3.20	5947720160	1023566	68.54	6160	6170	5650	7700	4160	5930	5810.31	3.49	0	91723	6583	6256	6033	5706	5483	6145	5595	58	1770	100	4150	10	1	57597935	3306	-2.25	19.07	12	1.78	-2556.00	301.00	15557	20230331	-63.10	4102	20221229	39.93	15557	-63.10	20230331	4152	38.25	20230102	46650	-87.70	20230331	5650	1.59	20230803	1.14	Y	016790	100	57 억	2007863	N	N	112625	N	N
158	20230803	120254	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	5690	-240	5	-4.05	5300629950	909868	60.93	6160	6170	5660	7700	4160	5930	5825.25	3.49	0	85834	6583	6256	6033	5706	5483	6145	5595	58	1770	100	4150	10	1	57597935	3277	-2.23	18.90	12	1.58	-2556.00	301.00	15557	20230331	-63.42	4102	20221229	38.71	15557	-63.42	20230331	4152	37.04	20230102	46650	-87.80	20230331	5660	0.53	20230803	1.14	Y	016790	100	57 억	2007863	N	N	112625	N	N
159	20230803	110251	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	5740	-190	5	-3.20	4218785980	720441	48.24	6160	6170	5690	7700	4160	5930	5855.42	3.49	0	52357	6583	6256	6033	5706	5483	6145	5595	58	1770	100	4150	10	1	57597935	3306	-2.25	19.07	12	1.25	-2556.00	301.00	15557	20230331	-63.10	4102	20221229	39.93	15557	-63.10	20230331	4152	38.25	20230102	46650	-87.70	20230331	5690	0.88	20230803	1.14	Y	016790	100	57 억	2007863	N	N	112625	N	N
160	20230803	100251	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	5870	-60	5	-1.01	2519602950	426011	28.53	6160	6170	5790	7700	4160	5930	5914.26	3.49	0	43076	6583	6256	6033	5706	5483	6145	5595	58	1770	100	4150	10	1	57597935	3381	-2.30	19.50	12	0.74	-2556.00	301.00	15557	20230331	-62.27	4102	20221229	43.10	15557	-62.27	20230331	4152	41.38	20230102	46650	-87.42	20230331	5790	1.38	20230803	1.14	Y	016790	100	57 억	2007863	N	N	112625	N	N
161	20230803	090252	57	100.00	KSQ150		음식.담배	N	N	N	N	N	6000	70	2	1.18	516653190	84587	5.66	6160	6170	6000	7700	4160	5930	6116.83	3.49	0	-8122	6583	6256	6033	5706	5483	6145	5595	58	1770	100	4150	10	1	57597935	3456	-2.35	19.93	12	0.15	-2556.00	301.00	15557	20230331	-61.43	4102	20221229	46.27	15557	-61.43	20230331	4152	44.51	20230102	46650	-87.14	20230331	5810	3.27	20230802	1.14	Y	016790	100	57 억	2007863	N	N	112625	N	N
162	20230802	160253	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	5930	-420	5	-6.61	8954768450	1475189	54.52	6360	6360	5810	8250	4450	6350	6070.49	4.01	0	-257228	7163	6756	6483	6076	5803	6960	6280	58	1900	100	4440	10	1	57597935	3416	-2.32	19.70	12	2.56	-2556.00	301.00	15557	20230331	-61.88	4102	20221229	44.56	15557	-61.88	20230331	4152	42.82	20230102	46650	-87.29	20230331	5810	2.07	20230802	1.15	Y	016790	100	57 억	2311247	N	N	112625	N	N
163	20230802	150254	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	5970	-380	5	-5.98	8298683150	1364579	50.43	6360	6360	5810	8250	4450	6350	6081.44	4.01	0	-242795	7163	6756	6483	6076	5803	6960	6280	58	1900	100	4440	10	1	57597935	3439	-2.34	19.83	12	2.37	-2556.00	301.00	15557	20230331	-61.62	4102	20221229	45.54	15557	-61.62	20230331	4152	43.79	20230102	46650	-87.20	20230331	5810	2.75	20230802	1.15	Y	016790	100	57 억	2311247	N	N	40112	N	N
164	20230802	140254	57	100.00	KSQ150		음식.담배	N	N	N	N	N	6030	-320	5	-5.04	5929508790	965427	35.68	6360	6360	6010	8250	4450	6350	6141.79	4.01	0	-188221	7163	6756	6483	6076	5803	6960	6280	58	1900	100	4440	10	1	57597935	3473	-2.36	20.03	12	1.68	-2556.00	301.00	15557	20230331	-61.24	4102	20221229	47.00	15557	-61.24	20230331	4152	45.23	20230102	46650	-87.07	20230331	5880	2.55	20230727	1.15	Y	016790	100	57 억	2311247	N	N	40112	N	N
165	20230802	130252	57	100.00	KSQ150		음식.담배	N	N	N	N	N	6060	-290	5	-4.57	5522437050	898028	33.19	6360	6360	6010	8250	4450	6350	6149.45	4.01	0	-175172	7163	6756	6483	6076	5803	6960	6280	58	1900	100	4440	10	1	57597935	3490	-2.37	20.13	12	1.56	-2556.00	301.00	15557	20230331	-61.05	4102	20221229	47.73	15557	-61.05	20230331	4152	45.95	20230102	46650	-87.01	20230331	5880	3.06	20230727	1.15	Y	016790	100	57 억	2311247	N	N	40112	N	N
166	20230802	120250	57	100.00	KSQ150		음식.담배	N	N	N	N	N	6050	-300	5	-4.72	5097485640	827820	30.60	6360	6360	6010	8250	4450	6350	6157.65	4.01	0	-156345	7163	6756	6483	6076	5803	6960	6280	58	1900	100	4440	10	1	57597935	3485	-2.37	20.10	12	1.44	-2556.00	301.00	15557	20230331	-61.11	4102	20221229	47.49	15557	-61.11	20230331	4152	45.71	20230102	46650	-87.03	20230331	5880	2.89	20230727	1.15	Y	016790	100	57 억	2311247	N	N	40112	N	N
167	20230802	110249	57	100.00	KSQ150		음식.담배	N	N	N	N	N	6110	-240	5	-3.78	3968549360	641732	23.72	6360	6360	6100	8250	4450	6350	6184.05	4.01	0	-115358	7163	6756	6483	6076	5803	6960	6280	58	1900	100	4440	10	1	57597935	3519	-2.39	20.30	12	1.11	-2556.00	301.00	15557	20230331	-60.73	4102	20221229	48.95	15557	-60.73	20230331	4152	47.16	20230102	46650	-86.90	20230331	5880	3.91	20230727	1.15	Y	016790	100	57 억	2311247	N	N	40112	N	N
168	20230802	100251	57	100.00	KSQ150		음식.담배	N	N	N	N	N	6160	-190	5	-2.99	2867946500	462197	17.08	6360	6360	6120	8250	4450	6350	6204.94	4.01	0	-82843	7163	6756	6483	6076	5803	6960	6280	58	1900	100	4440	10	1	57597935	3548	-2.41	20.47	12	0.80	-2556.00	301.00	15557	20230331	-60.40	4102	20221229	50.17	15557	-60.40	20230331	4152	48.36	20230102	46650	-86.80	20230331	5880	4.76	20230727	1.15	Y	016790	100	57 억	2311247	N	N	40112	N	N
169	20230802	090251	57	100.00	KSQ150		음식.담배	N	N	N	N	N	6240	-110	5	-1.73	378427180	59895	2.21	6360	6360	6240	8250	4450	6350	6318.02	4.01	0	-23170	7163	6756	6483	6076	5803	6960	6280	58	1900	100	4440	10	1	57597935	3594	-2.44	20.73	12	0.10	-2556.00	301.00	15557	20230331	-59.89	4102	20221229	52.12	15557	-59.89	20230331	4152	50.29	20230102	46650	-86.62	20230331	5880	6.12	20230727	1.15	Y	016790	100	57 억	2311247	N	N	40112	N	N
170	20230801	160252	57	100.00	KSQ150		음식.담배	N	N	N	N	N	6350	40	2	0.63	17557267510	2687893	265.86	6210	6890	6210	8200	4420	6310	6532.16	4.36	0	-64541	6590	6450	6240	6100	5890	6520	6170	58	1890	100	4410	10	1	57597935	3657	-2.48	21.10	12	4.67	-2556.00	301.00	15557	20230331	-59.18	4102	20221229	54.80	15557	-59.18	20230331	4152	52.94	20230102	46650	-86.39	20230331	5880	7.99	20230727	1.13	Y	016790	100	57 억	2514025	N	N	40112	N	N
171	20230801	150249	57	100.00	KSQ150		음식.담배	N	N	N	N	N	6330	20	2	0.32	17219785050	2634686	260.60	6210	6890	6210	8200	4420	6310	6535.80	4.36	0	-59025	6590	6450	6240	6100	5890	6520	6170	58	1890	100	4410	10	1	57597935	3646	-2.48	21.03	12	4.57	-2556.00	301.00	15557	20230331	-59.31	4102	20221229	54.31	15557	-59.31	20230331	4152	52.46	20230102	46650	-86.43	20230331	5880	7.65	20230727	1.13	Y	016790	100	57 억	2514025	N	N	24993	N	N
172	20230801	140255	57	100.00	KSQ150		음식.담배	N	N	N	N	N	6320	10	2	0.16	16345806610	2496700	246.95	6210	6890	6210	8200	4420	6310	6546.97	4.36	0	-46139	6590	6450	6240	6100	5890	6520	6170	58	1890	100	4410	10	1	57597935	3640	-2.47	21.00	12	4.33	-2556.00	301.00	15557	20230331	-59.38	4102	20221229	54.07	15557	-59.38	20230331	4152	52.22	20230102	46650	-86.45	20230331	5880	7.48	20230727	1.13	Y	016790	100	57 억	2514025	N	N	24993	N	N
173	20230801	130250	57	100.00	KSQ150		음식.담배	N	N	N	N	N	6400	90	2	1.43	14910262310	2270210	224.55	6210	6890	6210	8200	4420	6310	6567.79	4.36	0	14647	6590	6450	6240	6100	5890	6520	6170	58	1890	100	4410	10	1	57597935	3686	-2.50	21.26	12	3.94	-2556.00	301.00	15557	20230331	-58.86	4102	20221229	56.02	15557	-58.86	20230331	4152	54.14	20230102	46650	-86.28	20230331	5880	8.84	20230727	1.13	Y	016790	100	57 억	2514025	N	N	24993	N	N
174	20230801	120251	57	100.00	KSQ150		음식.담배	N	N	N	N	N	6560	250	2	3.96	13446294670	2043190	202.09	6210	6890	6210	8200	4420	6310	6581.03	4.36	0	24223	6590	6450	6240	6100	5890	6520	6170	58	1890	100	4410	10	1	57597935	3778	-2.57	21.79	12	3.55	-2556.00	301.00	15557	20230331	-57.83	4102	20221229	59.92	15557	-57.83	20230331	4152	58.00	20230102	46650	-85.94	20230331	5880	11.56	20230727	1.13	Y	016790	100	57 억	2514025	N	N	24993	N	N
175	20230801	110249	57	100.00	KSQ150		음식.담배	N	N	N	N	N	6680	370	2	5.86	10953444390	1666552	164.84	6210	6890	6210	8200	4420	6310	6572.52	4.36	0	58276	6590	6450	6240	6100	5890	6520	6170	58	1890	100	4410	10	1	57597935	3848	-2.61	22.19	12	2.89	-2556.00	301.00	15557	20230331	-57.06	4102	20221229	62.85	15557	-57.06	20230331	4152	60.89	20230102	46650	-85.68	20230331	5880	13.61	20230727	1.13	Y	016790	100	57 억	2514025	N	N	24993	N	N
176	20230801	100250	57	100.00	KSQ150		음식.담배	N	N	N	N	N	6390	80	2	1.27	2510095130	396351	39.20	6210	6450	6210	8200	4420	6310	6333.01	4.36	0	16643	6590	6450	6240	6100	5890	6520	6170	58	1890	100	4410	10	1	57597935	3681	-2.50	21.23	12	0.69	-2556.00	301.00	15557	20230331	-58.93	4102	20221229	55.78	15557	-58.93	20230331	4152	53.90	20230102	46650	-86.30	20230331	5880	8.67	20230727	1.13	Y	016790	100	57 억	2514025	N	N	24993	N	N
177	20230801	090248	57	100.00	KSQ150		음식.담배	N	N	N	N	N	6270	-40	5	-0.63	267352510	42926	4.25	6210	6290	6210	8200	4420	6310	6228.16	4.36	0	10105	6590	6450	6240	6100	5890	6520	6170	58	1890	100	4410	10	1	57597935	3611	-2.45	20.83	12	0.07	-2556.00	301.00	15557	20230331	-59.70	4102	20221229	52.85	15557	-59.70	20230331	4152	51.01	20230102	46650	-86.56	20230331	5880	6.63	20230727	1.13	Y	016790	100	57 억	2514025	N	N	24993	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History