KissMeData/092040/price/prices-20231201.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

71 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	20231229	160801	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7560	300	2	4.13	11033423030	1401198	152.04	7300	8280	7290	9430	5090	7260	7875.49	4.52	-4524	-24856	8093	7676	7303	6886	6513	7885	7095	137	2170	500	5080	10	1	27454708	2076	-6.97	2.40	12	5.10	-1085.00	3144.00	9988	20230607	-24.31	5494	20231113	37.60	9988	-24.31	20230607	5494	37.60	20231113	21550	-64.92	20230607	6480	16.67	20231221	2.30	N	092040	500	137 억	1241439	N	N	2309	N	N
3	20231229	150756	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7560	300	2	4.13	11033423030	1401198	152.04	7300	8280	7290	9430	5090	7260	7875.49	4.52	-4524	-24856	8093	7676	7303	6886	6513	7885	7095	137	2170	500	5080	10	1	27454708	2076	-6.97	2.40	12	5.10	-1085.00	3144.00	9988	20230607	-24.31	5494	20231113	37.60	9988	-24.31	20230607	5494	37.60	20231113	21550	-64.92	20230607	6480	16.67	20231221	2.30	N	092040	500	137 억	1241439	N	N	2309	N	N
4	20231229	140755	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7560	300	2	4.13	11033423030	1401198	152.04	7300	8280	7290	9430	5090	7260	7875.49	4.52	-4524	-24856	8093	7676	7303	6886	6513	7885	7095	137	2170	500	5080	10	1	27454708	2076	-6.97	2.40	12	5.10	-1085.00	3144.00	9988	20230607	-24.31	5494	20231113	37.60	9988	-24.31	20230607	5494	37.60	20231113	21550	-64.92	20230607	6480	16.67	20231221	2.30	N	092040	500	137 억	1241439	N	N	2309	N	N
5	20231229	130756	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7560	300	2	4.13	11033423030	1401198	152.04	7300	8280	7290	9430	5090	7260	7875.49	4.52	-4524	-24856	8093	7676	7303	6886	6513	7885	7095	137	2170	500	5080	10	1	27454708	2076	-6.97	2.40	12	5.10	-1085.00	3144.00	9988	20230607	-24.31	5494	20231113	37.60	9988	-24.31	20230607	5494	37.60	20231113	21550	-64.92	20230607	6480	16.67	20231221	2.30	N	092040	500	137 억	1241439	N	N	2309	N	N
6	20231229	120757	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7560	300	2	4.13	11033423030	1401198	152.04	7300	8280	7290	9430	5090	7260	7875.49	4.52	-4524	-24856	8093	7676	7303	6886	6513	7885	7095	137	2170	500	5080	10	1	27454708	2076	-6.97	2.40	12	5.10	-1085.00	3144.00	9988	20230607	-24.31	5494	20231113	37.60	9988	-24.31	20230607	5494	37.60	20231113	21550	-64.92	20230607	6480	16.67	20231221	2.30	N	092040	500	137 억	1241439	N	N	2309	N	N
7	20231229	110723	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7560	300	2	4.13	11033423030	1401198	152.04	7300	8280	7290	9430	5090	7260	7875.49	4.52	-4524	-24856	8093	7676	7303	6886	6513	7885	7095	137	2170	500	5080	10	1	27454708	2076	-6.97	2.40	12	5.10	-1085.00	3144.00	9988	20230607	-24.31	5494	20231113	37.60	9988	-24.31	20230607	5494	37.60	20231113	21550	-64.92	20230607	6480	16.67	20231221	2.30	N	092040	500	137 억	1241439	N	N	2309	N	N
8	20231229	100729	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7560	300	2	4.13	11033423030	1401198	152.04	7300	8280	7290	9430	5090	7260	7875.49	4.52	-4524	-24856	8093	7676	7303	6886	6513	7885	7095	137	2170	500	5080	10	1	27454708	2076	-6.97	2.40	12	5.10	-1085.00	3144.00	9988	20230607	-24.31	5494	20231113	37.60	9988	-24.31	20230607	5494	37.60	20231113	21550	-64.92	20230607	6480	16.67	20231221	2.30	N	092040	500	137 억	1241439	N	N	2309	N	N
9	20231229	090731	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7560	300	2	4.13	11033423030	1401198	152.04	7300	8280	7290	9430	5090	7260	7875.49	4.52	-4524	-24856	8093	7676	7303	6886	6513	7885	7095	137	2170	500	5080	10	1	27454708	2076	-6.97	2.40	12	5.10	-1085.00	3144.00	9988	20230607	-24.31	5494	20231113	37.60	9988	-24.31	20230607	5494	37.60	20231113	21550	-64.92	20230607	6480	16.67	20231221	2.30	N	092040	500	137 억	1241439	N	N	2309	N	N
10	20231228	160722	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7560	300	2	4.13	11006835670	1397692	151.66	7300	8280	7290	9430	5090	7260	7875.49	4.54	0	-24856	8093	7676	7303	6886	6513	7885	7095	137	2170	500	5080	10	1	27454708	2076	-6.97	2.40	12	5.09	-1085.00	3144.00	9988	20230607	-24.31	5494	20231113	37.60	9988	-24.31	20230607	5494	37.60	20231113	21550	-64.92	20230607	6480	16.67	20231221	2.30	N	092040	500	137 억	1245963	N	N	2200	N	N
11	20231228	150729	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7650	390	2	5.37	10561655850	1339041	145.30	7300	8280	7290	9430	5090	7260	7887.65	4.54	0	-40016	8093	7676	7303	6886	6513	7885	7095	137	2170	500	5080	10	1	27454708	2100	-7.05	2.43	12	4.88	-1085.00	3144.00	9988	20230607	-23.41	5494	20231113	39.24	9988	-23.41	20230607	5494	39.24	20231113	21550	-64.50	20230607	6480	18.06	20231221	2.30	N	092040	500	137 억	1245963	N	N	3116	N	N
12	20231228	140721	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7620	360	2	4.96	10162765550	1286670	139.61	7300	8280	7290	9430	5090	7260	7898.68	4.54	0	-39669	8093	7676	7303	6886	6513	7885	7095	137	2170	500	5080	10	1	27454708	2092	-7.02	2.42	12	4.69	-1085.00	3144.00	9988	20230607	-23.71	5494	20231113	38.70	9988	-23.71	20230607	5494	38.70	20231113	21550	-64.64	20230607	6480	17.59	20231221	2.30	N	092040	500	137 억	1245963	N	N	3116	N	N
13	20231228	130722	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7720	460	2	6.34	9833803680	1243833	134.97	7300	8280	7290	9430	5090	7260	7906.24	4.54	0	-27913	8093	7676	7303	6886	6513	7885	7095	137	2170	500	5080	10	1	27454708	2120	-7.12	2.46	12	4.53	-1085.00	3144.00	9988	20230607	-22.71	5494	20231113	40.52	9988	-22.71	20230607	5494	40.52	20231113	21550	-64.18	20230607	6480	19.14	20231221	2.30	N	092040	500	137 억	1245963	N	N	3116	N	N
14	20231228	120725	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7790	530	2	7.30	9570516860	1209836	131.28	7300	8280	7290	9430	5090	7260	7910.79	4.54	0	-22362	8093	7676	7303	6886	6513	7885	7095	137	2170	500	5080	10	1	27454708	2139	-7.18	2.48	12	4.41	-1085.00	3144.00	9988	20230607	-22.01	5494	20231113	41.79	9988	-22.01	20230607	5494	41.79	20231113	21550	-63.85	20230607	6480	20.22	20231221	2.30	N	092040	500	137 억	1245963	N	N	3116	N	N
15	20231228	110725	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7810	550	2	7.58	9306315580	1175982	127.60	7300	8280	7290	9430	5090	7260	7913.86	4.54	0	-19543	8093	7676	7303	6886	6513	7885	7095	137	2170	500	5080	10	1	27454708	2144	-7.20	2.48	12	4.28	-1085.00	3144.00	9988	20230607	-21.81	5494	20231113	42.16	9988	-21.81	20230607	5494	42.16	20231113	21550	-63.76	20230607	6480	20.52	20231221	2.30	N	092040	500	137 억	1245963	N	N	3116	N	N
16	20231228	100721	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7970	710	2	9.78	7251722560	913309	99.10	7300	8280	7290	9430	5090	7260	7940.32	4.54	0	-14356	8093	7676	7303	6886	6513	7885	7095	137	2170	500	5080	10	1	27454708	2188	-7.35	2.53	12	3.33	-1085.00	3144.00	9988	20230607	-20.20	5494	20231113	45.07	9988	-20.20	20230607	5494	45.07	20231113	21550	-63.02	20230607	6480	22.99	20231221	2.30	N	092040	500	137 억	1245963	N	N	3116	N	N
17	20231228	090723	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7680	420	2	5.79	408958820	54387	5.90	7300	7770	7290	9430	5090	7260	7521.17	4.54	0	-1922	8093	7676	7303	6886	6513	7885	7095	137	2170	500	5080	10	1	27454708	2109	-7.08	2.44	12	0.20	-1085.00	3144.00	9988	20230607	-23.11	5494	20231113	39.79	9988	-23.11	20230607	5494	39.79	20231113	21550	-64.36	20230607	6480	18.52	20231221	2.30	N	092040	500	137 억	1245963	N	N	3116	N	N
18	20231227	160716	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7260	250	2	3.57	6710917310	916810	336.87	6940	7720	6930	9110	4910	7010	7319.91	4.58	0	-13541	7250	7130	7020	6900	6790	7190	6960	137	2100	500	4900	10	1	27454708	1993	-6.69	2.31	12	3.34	-1085.00	3144.00	9988	20230607	-27.31	5494	20231113	32.14	9988	-27.31	20230607	5494	32.14	20231113	21550	-66.31	20230607	6480	12.04	20231221	2.33	N	092040	500	137 억	1258529	N	N	3116	N	N
19	20231227	150727	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7370	360	2	5.14	6247447420	853579	313.64	6940	7720	6930	9110	4910	7010	7319.15	4.58	0	-22299	7250	7130	7020	6900	6790	7190	6960	137	2100	500	4900	10	1	27454708	2023	-6.79	2.34	12	3.11	-1085.00	3144.00	9988	20230607	-26.21	5494	20231113	34.15	9988	-26.21	20230607	5494	34.15	20231113	21550	-65.80	20230607	6480	13.73	20231221	2.33	N	092040	500	137 억	1258529	N	N	76	N	N
20	20231227	140724	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7300	290	2	4.14	2397230480	334604	122.95	6940	7330	6930	9110	4910	7010	7164.42	4.58	0	35833	7250	7130	7020	6900	6790	7190	6960	137	2100	500	4900	10	1	27454708	2004	-6.73	2.32	12	1.22	-1085.00	3144.00	9988	20230607	-26.91	5494	20231113	32.87	9988	-26.91	20230607	5494	32.87	20231113	21550	-66.13	20230607	6480	12.65	20231221	2.33	N	092040	500	137 억	1258529	N	N	76	N	N
21	20231227	130718	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7170	160	2	2.28	1919897070	268757	98.75	6940	7290	6930	9110	4910	7010	7143.66	4.58	0	48012	7250	7130	7020	6900	6790	7190	6960	137	2100	500	4900	10	1	27454708	1969	-6.61	2.28	12	0.98	-1085.00	3144.00	9988	20230607	-28.21	5494	20231113	30.51	9988	-28.21	20230607	5494	30.51	20231113	21550	-66.73	20230607	6480	10.65	20231221	2.33	N	092040	500	137 억	1258529	N	N	76	N	N
22	20231227	120719	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7220	210	2	3.00	1408062510	197530	72.58	6940	7290	6930	9110	4910	7010	7128.40	4.58	0	17335	7250	7130	7020	6900	6790	7190	6960	137	2100	500	4900	10	1	27454708	1982	-6.65	2.30	12	0.72	-1085.00	3144.00	9988	20230607	-27.71	5494	20231113	31.42	9988	-27.71	20230607	5494	31.42	20231113	21550	-66.50	20230607	6480	11.42	20231221	2.33	N	092040	500	137 억	1258529	N	N	76	N	N
23	20231227	110724	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7150	140	2	2.00	1135688900	159895	58.75	6940	7280	6930	9110	4910	7010	7102.76	4.58	0	9085	7250	7130	7020	6900	6790	7190	6960	137	2100	500	4900	10	1	27454708	1963	-6.59	2.27	12	0.58	-1085.00	3144.00	9988	20230607	-28.41	5494	20231113	30.14	9988	-28.41	20230607	5494	30.14	20231113	21550	-66.82	20230607	6480	10.34	20231221	2.33	N	092040	500	137 억	1258529	N	N	76	N	N
24	20231227	100723	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7120	110	2	1.57	533954680	76285	28.03	6940	7140	6930	9110	4910	7010	6999.46	4.58	0	1578	7250	7130	7020	6900	6790	7190	6960	137	2100	500	4900	10	1	27454708	1955	-6.56	2.26	12	0.28	-1085.00	3144.00	9988	20230607	-28.71	5494	20231113	29.60	9988	-28.71	20230607	5494	29.60	20231113	21550	-66.96	20230607	6480	9.88	20231221	2.33	N	092040	500	137 억	1258529	N	N	76	N	N
25	20231227	090725	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6940	-70	5	-1.00	90929170	13092	4.81	6940	6980	6940	9110	4910	7010	6944.99	4.58	0	1564	7250	7130	7020	6900	6790	7190	6960	137	2100	500	4900	10	1	27454708	1905	-6.40	2.21	12	0.05	-1085.00	3144.00	9988	20230607	-30.52	5494	20231113	26.32	9988	-30.52	20230607	5494	26.32	20231113	21550	-67.80	20230607	6480	7.10	20231221	2.33	N	092040	500	137 억	1258529	N	N	76	N	N
26	20231226	160725	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7010	-90	5	-1.27	1902012370	271063	18.13	7000	7140	6910	9230	4970	7100	7016.86	4.67	0	-28392	8360	7730	7170	6540	5980	8045	6855	137	2130	500	4970	10	1	27454708	1925	-6.46	2.23	12	0.99	-1085.00	3144.00	9988	20230607	-29.82	5494	20231113	27.59	9988	-29.82	20230607	5494	27.59	20231113	21550	-67.47	20230607	6480	8.18	20231221	2.76	N	092040	500	137 억	1283020	N	N	76	N	N
27	20231226	150722	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7030	-70	5	-0.99	1805069140	257240	17.20	7000	7140	6910	9230	4970	7100	7017.02	4.67	0	-25315	8360	7730	7170	6540	5980	8045	6855	137	2130	500	4970	10	1	27454708	1930	-6.48	2.24	12	0.94	-1085.00	3144.00	9988	20230607	-29.62	5494	20231113	27.96	9988	-29.62	20230607	5494	27.96	20231113	21550	-67.38	20230607	6480	8.49	20231221	2.76	N	092040	500	137 억	1283020	N	N	281	N	N
28	20231226	140724	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7040	-60	5	-0.85	1644651400	234402	15.68	7000	7140	6910	9230	4970	7100	7016.32	4.67	0	-20590	8360	7730	7170	6540	5980	8045	6855	137	2130	500	4970	10	1	27454708	1933	-6.49	2.24	12	0.85	-1085.00	3144.00	9988	20230607	-29.52	5494	20231113	28.14	9988	-29.52	20230607	5494	28.14	20231113	21550	-67.33	20230607	6480	8.64	20231221	2.76	N	092040	500	137 억	1283020	N	N	281	N	N
29	20231226	130723	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7060	-40	5	-0.56	1457797240	208037	13.91	7000	7140	6910	9230	4970	7100	7007.34	4.67	0	-17598	8360	7730	7170	6540	5980	8045	6855	137	2130	500	4970	10	1	27454708	1938	-6.51	2.25	12	0.76	-1085.00	3144.00	9988	20230607	-29.32	5494	20231113	28.50	9988	-29.32	20230607	5494	28.50	20231113	21550	-67.24	20230607	6480	8.95	20231221	2.76	N	092040	500	137 억	1283020	N	N	281	N	N
30	20231226	120722	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7060	-40	5	-0.56	1210842640	173162	11.58	7000	7110	6910	9230	4970	7100	6992.46	4.67	0	-26543	8360	7730	7170	6540	5980	8045	6855	137	2130	500	4970	10	1	27454708	1938	-6.51	2.25	12	0.63	-1085.00	3144.00	9988	20230607	-29.32	5494	20231113	28.50	9988	-29.32	20230607	5494	28.50	20231113	21550	-67.24	20230607	6480	8.95	20231221	2.76	N	092040	500	137 억	1283020	N	N	281	N	N
31	20231226	110726	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7010	-90	5	-1.27	1007752640	144404	9.66	7000	7050	6910	9230	4970	7100	6978.59	4.67	0	-21131	8360	7730	7170	6540	5980	8045	6855	137	2130	500	4970	10	1	27454708	1925	-6.46	2.23	12	0.53	-1085.00	3144.00	9988	20230607	-29.82	5494	20231113	27.59	9988	-29.82	20230607	5494	27.59	20231113	21550	-67.47	20230607	6480	8.18	20231221	2.76	N	092040	500	137 억	1283020	N	N	281	N	N
32	20231226	100722	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6970	-130	5	-1.83	805470650	115509	7.72	7000	7050	6910	9230	4970	7100	6973.08	4.67	0	-17546	8360	7730	7170	6540	5980	8045	6855	137	2130	500	4970	10	1	27454708	1914	-6.42	2.22	12	0.42	-1085.00	3144.00	9988	20230607	-30.22	5494	20231113	26.87	9988	-30.22	20230607	5494	26.87	20231113	21550	-67.66	20230607	6480	7.56	20231221	2.76	N	092040	500	137 억	1283020	N	N	281	N	N
33	20231226	090724	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6930	-170	5	-2.39	270736210	38781	2.59	7000	7050	6910	9230	4970	7100	6980.75	4.67	0	5994	8360	7730	7170	6540	5980	8045	6855	137	2130	500	4970	10	1	27454708	1903	-6.39	2.20	12	0.14	-1085.00	3144.00	9988	20230607	-30.62	5494	20231113	26.14	9988	-30.62	20230607	5494	26.14	20231113	21550	-67.84	20230607	6480	6.94	20231221	2.76	N	092040	500	137 억	1283020	N	N	281	N	N
34	20231222	160713	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7100	510	2	7.74	10740834320	1487728	192.29	6610	7800	6610	8560	4620	6590	7219.68	5.87	0	159528	6943	6766	6623	6446	6303	6695	6375	99	1970	500	4610	10	1	19754708	1403	-6.54	2.26	12	7.53	-1085.00	3144.00	9988	20230607	-28.91	5494	20231113	29.23	9988	-28.91	20230607	5494	29.23	20231113	21550	-67.05	20230607	6480	9.57	20231221	2.73	N	092040	500	98 억	1159966	N	N	281	N	N
35	20231222	150711	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7150	560	2	8.50	10151788870	1404740	181.57	6610	7800	6610	8560	4620	6590	7226.81	5.87	0	119144	6943	6766	6623	6446	6303	6695	6375	99	1970	500	4610	10	1	19754708	1412	-6.59	2.27	12	7.11	-1085.00	3144.00	9988	20230607	-28.41	5494	20231113	30.14	9988	-28.41	20230607	5494	30.14	20231113	21550	-66.82	20230607	6480	10.34	20231221	2.73	N	092040	500	98 억	1159966	N	N	48	N	N
36	20231222	140707	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7150	560	2	8.50	8878563160	1227447	158.65	6610	7800	6610	8560	4620	6590	7233.36	5.87	0	77516	6943	6766	6623	6446	6303	6695	6375	99	1970	500	4610	10	1	19754708	1412	-6.59	2.27	12	6.21	-1085.00	3144.00	9988	20230607	-28.41	5494	20231113	30.14	9988	-28.41	20230607	5494	30.14	20231113	21550	-66.82	20230607	6480	10.34	20231221	2.73	N	092040	500	98 억	1159966	N	N	48	N	N
37	20231222	130710	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7050	460	2	6.98	2485225730	362667	46.88	6610	7110	6610	8560	4620	6590	6852.64	5.87	0	104763	6943	6766	6623	6446	6303	6695	6375	99	1970	500	4610	10	1	19754708	1393	-6.50	2.24	12	1.84	-1085.00	3144.00	9988	20230607	-29.42	5494	20231113	28.32	9988	-29.42	20230607	5494	28.32	20231113	21550	-67.29	20230607	6480	8.80	20231221	2.73	N	092040	500	98 억	1159966	N	N	48	N	N
38	20231222	120708	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6950	360	2	5.46	1849148310	272246	35.19	6610	6990	6610	8560	4620	6590	6792.20	5.87	0	70420	6943	6766	6623	6446	6303	6695	6375	99	1970	500	4610	10	1	19754708	1373	-6.41	2.21	12	1.38	-1085.00	3144.00	9988	20230607	-30.42	5494	20231113	26.50	9988	-30.42	20230607	5494	26.50	20231113	21550	-67.75	20230607	6480	7.25	20231221	2.73	N	092040	500	98 억	1159966	N	N	48	N	N
39	20231222	110708	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6730	140	2	2.12	1020456810	151830	19.62	6610	6810	6610	8560	4620	6590	6721.05	5.87	0	31482	6943	6766	6623	6446	6303	6695	6375	99	1970	500	4610	10	1	19754708	1329	-6.20	2.14	12	0.77	-1085.00	3144.00	9988	20230607	-32.62	5494	20231113	22.50	9988	-32.62	20230607	5494	22.50	20231113	21550	-68.77	20230607	6480	3.86	20231221	2.73	N	092040	500	98 억	1159966	N	N	48	N	N
40	20231222	100707	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6700	110	2	1.67	844395080	125650	16.24	6610	6810	6610	8560	4620	6590	6720.22	5.87	0	25308	6943	6766	6623	6446	6303	6695	6375	99	1970	500	4610	10	1	19754708	1324	-6.18	2.13	12	0.64	-1085.00	3144.00	9988	20230607	-32.92	5494	20231113	21.95	9988	-32.92	20230607	5494	21.95	20231113	21550	-68.91	20230607	6480	3.40	20231221	2.73	N	092040	500	98 억	1159966	N	N	48	N	N
41	20231222	090709	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6670	80	2	1.21	88356380	13265	1.71	6610	6690	6610	8560	4620	6590	6660.87	5.87	0	37	6943	6766	6623	6446	6303	6695	6375	99	1970	500	4610	10	1	19754708	1318	-6.15	2.12	12	0.07	-1085.00	3144.00	9988	20230607	-33.22	5494	20231113	21.41	9988	-33.22	20230607	5494	21.41	20231113	21550	-69.05	20230607	6480	2.93	20231221	2.73	N	092040	500	98 억	1159966	N	N	48	N	N
42	20231221	160705	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	6590	-470	5	-6.66	5104219520	772256	368.10	6690	6800	6480	9170	4950	7060	6609.38	6.06	173	-47626	7320	7190	7070	6940	6820	7130	6880	99	2110	500	4940	10	1	19754708	1302	-6.07	2.10	12	3.91	-1085.00	3144.00	10011	20221219	-34.17	5494	20231113	19.95	9988	-34.02	20230607	5494	19.95	20231113	21550	-69.42	20230607	6480	1.70	20231221	2.73	N	092040	500	98 억	1196439	N	N	48	N	N
43	20231221	150706	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	6590	-470	5	-6.66	4997921360	756125	360.41	6690	6800	6480	9170	4950	7060	6609.78	6.06	173	-45973	7320	7190	7070	6940	6820	7130	6880	99	2110	500	4940	10	1	19754708	1302	-6.07	2.10	12	3.83	-1085.00	3144.00	10011	20221219	-34.17	5494	20231113	19.95	9988	-34.02	20230607	5494	19.95	20231113	21550	-69.42	20230607	6480	1.70	20231221	2.73	N	092040	500	98 억	1196439	N	N	18	N	N
44	20231221	140705	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	6580	-480	5	-6.80	4609028300	696886	332.17	6690	6800	6480	9170	4950	7060	6613.60	6.06	173	-39055	7320	7190	7070	6940	6820	7130	6880	99	2110	500	4940	10	1	19754708	1300	-6.06	2.09	12	3.53	-1085.00	3144.00	10011	20221219	-34.27	5494	20231113	19.77	9988	-34.12	20230607	5494	19.77	20231113	21550	-69.47	20230607	6480	1.54	20231221	2.73	N	092040	500	98 억	1196439	N	N	18	N	N
45	20231221	130704	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	6590	-470	5	-6.66	4398950980	665019	316.99	6690	6800	6480	9170	4950	7060	6614.62	6.06	173	-31676	7320	7190	7070	6940	6820	7130	6880	99	2110	500	4940	10	1	19754708	1302	-6.07	2.10	12	3.37	-1085.00	3144.00	10011	20221219	-34.17	5494	20231113	19.95	9988	-34.02	20230607	5494	19.95	20231113	21550	-69.42	20230607	6480	1.70	20231221	2.73	N	092040	500	98 억	1196439	N	N	18	N	N
46	20231221	120708	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	6600	-460	5	-6.52	3840950850	580260	276.58	6690	6800	6480	9170	4950	7060	6619.19	6.06	173	-21870	7320	7190	7070	6940	6820	7130	6880	99	2110	500	4940	10	1	19754708	1304	-6.08	2.10	12	2.94	-1085.00	3144.00	10011	20221219	-34.07	5494	20231113	20.13	9988	-33.92	20230607	5494	20.13	20231113	21550	-69.37	20230607	6480	1.85	20231221	2.73	N	092040	500	98 억	1196439	N	N	18	N	N
47	20231221	110708	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	6580	-480	5	-6.80	3625013380	547520	260.98	6690	6800	6480	9170	4950	7060	6620.60	6.06	173	-21346	7320	7190	7070	6940	6820	7130	6880	99	2110	500	4940	10	1	19754708	1300	-6.06	2.09	12	2.77	-1085.00	3144.00	10011	20221219	-34.27	5494	20231113	19.77	9988	-34.12	20230607	5494	19.77	20231113	21550	-69.47	20230607	6480	1.54	20231221	2.73	N	092040	500	98 억	1196439	N	N	18	N	N
48	20231221	100705	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	6650	-410	5	-5.81	2991755890	451826	215.37	6690	6800	6480	9170	4950	7060	6621.26	6.06	173	-13578	7320	7190	7070	6940	6820	7130	6880	99	2110	500	4940	10	1	19754708	1314	-6.13	2.12	12	2.29	-1085.00	3144.00	10011	20221219	-33.57	5494	20231113	21.04	9988	-33.42	20230607	5494	21.04	20231113	21550	-69.14	20230607	6480	2.62	20231221	2.73	N	092040	500	98 억	1196439	N	N	18	N	N
49	20231221	090706	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	6570	-490	5	-6.94	1312302630	197889	94.32	6690	6800	6540	9170	4950	7060	6631.02	6.06	173	6662	7320	7190	7070	6940	6820	7130	6880	99	2110	500	4940	10	1	19754708	1298	-6.06	2.09	12	1.00	-1085.00	3144.00	10011	20221219	-34.37	5494	20231113	19.59	9988	-34.22	20230607	5494	19.59	20231113	21550	-69.51	20230607	6540	0.46	20231221	2.73	N	092040	500	98 억	1196439	N	N	18	N	N
50	20231220	160707	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7060	-30	5	-0.42	1477844210	209143	93.67	7160	7200	6950	9210	4970	7090	7066.19	6.22	0	-32641	7443	7266	7023	6846	6603	7355	6935	99	2120	500	4960	10	1	19754708	1395	-6.51	2.25	12	1.06	-1085.00	3144.00	10011	20221219	-29.48	5494	20231113	28.50	9988	-29.32	20230607	5494	28.50	20231113	21550	-67.24	20230607	6700	5.37	20231218	2.60	N	092040	500	98 억	1228137	N	N	18	N	N
51	20231220	150744	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7120	30	2	0.42	1265281040	179191	80.26	7160	7200	6950	9210	4970	7090	7061.07	6.22	0	-35238	7443	7266	7023	6846	6603	7355	6935	99	2120	500	4960	10	1	19754708	1407	-6.56	2.26	12	0.91	-1085.00	3144.00	10011	20221219	-28.88	5494	20231113	29.60	9988	-28.71	20230607	5494	29.60	20231113	21550	-66.96	20230607	6700	6.27	20231218	2.60	N	092040	500	98 억	1228137	N	N	23	N	N
52	20231220	140752	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7040	-50	5	-0.71	1028406500	145814	65.31	7160	7200	6950	9210	4970	7090	7052.87	6.22	0	-27968	7443	7266	7023	6846	6603	7355	6935	99	2120	500	4960	10	1	19754708	1391	-6.49	2.24	12	0.74	-1085.00	3144.00	10011	20221219	-29.68	5494	20231113	28.14	9988	-29.52	20230607	5494	28.14	20231113	21550	-67.33	20230607	6700	5.07	20231218	2.60	N	092040	500	98 억	1228137	N	N	23	N	N
53	20231220	130746	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7090	0	3	0.00	887005540	125810	56.35	7160	7200	6950	9210	4970	7090	7050.36	6.22	0	-25919	7443	7266	7023	6846	6603	7355	6935	99	2120	500	4960	10	1	19754708	1401	-6.53	2.26	12	0.64	-1085.00	3144.00	10011	20221219	-29.18	5494	20231113	29.05	9988	-29.01	20230607	5494	29.05	20231113	21550	-67.10	20230607	6700	5.82	20231218	2.60	N	092040	500	98 억	1228137	N	N	23	N	N
54	20231220	120704	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6990	-100	5	-1.41	547364040	77679	34.79	7160	7160	6950	9210	4970	7090	7046.49	6.22	0	-21508	7443	7266	7023	6846	6603	7355	6935	99	2120	500	4960	10	1	19754708	1381	-6.44	2.22	12	0.39	-1085.00	3144.00	10011	20221219	-30.18	5494	20231113	27.23	9988	-30.02	20230607	5494	27.23	20231113	21550	-67.56	20230607	6700	4.33	20231218	2.60	N	092040	500	98 억	1228137	N	N	23	N	N
55	20231220	110707	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7010	-80	5	-1.13	373632660	52815	23.66	7160	7160	7010	9210	4970	7090	7074.37	6.22	0	-15458	7443	7266	7023	6846	6603	7355	6935	99	2120	500	4960	10	1	19754708	1385	-6.46	2.23	12	0.27	-1085.00	3144.00	10011	20221219	-29.98	5494	20231113	27.59	9988	-29.82	20230607	5494	27.59	20231113	21550	-67.47	20230607	6700	4.63	20231218	2.60	N	092040	500	98 억	1228137	N	N	23	N	N
56	20231220	100706	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7080	-10	5	-0.14	225585820	31831	14.26	7160	7160	7040	9210	4970	7090	7086.99	6.22	0	-9423	7443	7266	7023	6846	6603	7355	6935	99	2120	500	4960	10	1	19754708	1399	-6.53	2.25	12	0.16	-1085.00	3144.00	10011	20221219	-29.28	5494	20231113	28.87	9988	-29.11	20230607	5494	28.87	20231113	21550	-67.15	20230607	6700	5.67	20231218	2.60	N	092040	500	98 억	1228137	N	N	23	N	N
57	20231220	090705	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7110	20	2	0.28	36436680	5120	2.29	7160	7160	7080	9210	4970	7090	7116.54	6.22	0	-3934	7443	7266	7023	6846	6603	7355	6935	99	2120	500	4960	10	1	19754708	1405	-6.55	2.26	12	0.03	-1085.00	3144.00	10011	20221219	-28.98	5494	20231113	29.41	9988	-28.81	20230607	5494	29.41	20231113	21550	-67.01	20230607	6700	6.12	20231218	2.60	N	092040	500	98 억	1228137	N	N	23	N	N
58	20231219	160704	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7090	230	2	3.35	1567569430	222494	104.74	6810	7200	6780	8910	4810	6860	7045.44	6.39	0	12578	7113	6986	6843	6716	6573	7050	6780	99	2050	500	4800	10	1	19754708	1401	-6.53	2.26	12	1.13	-1085.00	3144.00	10475	20221215	-32.32	5494	20231113	29.05	9988	-29.01	20230607	5494	29.05	20231113	21600	-67.18	20221219	6700	5.82	20231218	2.59	N	092040	500	98 억	1262321	N	N	23	N	N
59	20231219	150707	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7070	210	2	3.06	1544244810	219201	103.19	6810	7200	6780	8910	4810	6860	7044.88	6.39	0	14208	7113	6986	6843	6716	6573	7050	6780	99	2050	500	4800	10	1	19754708	1397	-6.52	2.25	12	1.11	-1085.00	3144.00	10475	20221215	-32.51	5494	20231113	28.69	9988	-29.22	20230607	5494	28.69	20231113	21600	-67.27	20221219	6700	5.52	20231218	2.59	N	092040	500	98 억	1262321	N	N	0	N	N
60	20231219	140703	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7090	230	2	3.35	1410238130	200244	94.27	6810	7200	6780	8910	4810	6860	7042.60	6.39	0	14512	7113	6986	6843	6716	6573	7050	6780	99	2050	500	4800	10	1	19754708	1401	-6.53	2.26	12	1.01	-1085.00	3144.00	10475	20221215	-32.32	5494	20231113	29.05	9988	-29.01	20230607	5494	29.05	20231113	21600	-67.18	20221219	6700	5.82	20231218	2.59	N	092040	500	98 억	1262321	N	N	0	N	N
61	20231219	130708	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7050	190	2	2.77	1344272560	190939	89.89	6810	7200	6780	8910	4810	6860	7040.32	6.39	0	17483	7113	6986	6843	6716	6573	7050	6780	99	2050	500	4800	10	1	19754708	1393	-6.50	2.24	12	0.97	-1085.00	3144.00	10475	20221215	-32.70	5494	20231113	28.32	9988	-29.42	20230607	5494	28.32	20231113	21600	-67.36	20221219	6700	5.22	20231218	2.59	N	092040	500	98 억	1262321	N	N	0	N	N
62	20231219	120707	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7030	170	2	2.48	1287047450	182826	86.07	6810	7200	6780	8910	4810	6860	7039.74	6.39	0	21029	7113	6986	6843	6716	6573	7050	6780	99	2050	500	4800	10	1	19754708	1389	-6.48	2.24	12	0.93	-1085.00	3144.00	10475	20221215	-32.89	5494	20231113	27.96	9988	-29.62	20230607	5494	27.96	20231113	21600	-67.45	20221219	6700	4.93	20231218	2.59	N	092040	500	98 억	1262321	N	N	0	N	N
63	20231219	110706	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7100	240	2	3.50	1114100270	158401	74.57	6810	7200	6780	8910	4810	6860	7033.42	6.39	0	25265	7113	6986	6843	6716	6573	7050	6780	99	2050	500	4800	10	1	19754708	1403	-6.54	2.26	12	0.80	-1085.00	3144.00	10475	20221215	-32.22	5494	20231113	29.23	9988	-28.91	20230607	5494	29.23	20231113	21600	-67.13	20221219	6700	5.97	20231218	2.59	N	092040	500	98 억	1262321	N	N	0	N	N
64	20231219	100706	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7000	140	2	2.04	436284920	63116	29.71	6810	7020	6780	8910	4810	6860	6912.43	6.39	0	10568	7113	6986	6843	6716	6573	7050	6780	99	2050	500	4800	10	1	19754708	1383	-6.45	2.23	12	0.32	-1085.00	3144.00	10475	20221215	-33.17	5494	20231113	27.41	9988	-29.92	20230607	5494	27.41	20231113	21600	-67.59	20221219	6700	4.48	20231218	2.59	N	092040	500	98 억	1262321	N	N	0	N	N
65	20231219	090703	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6830	-30	5	-0.44	106815470	15669	7.38	6810	6860	6780	8910	4810	6860	6816.99	6.39	0	1482	7113	6986	6843	6716	6573	7050	6780	99	2050	500	4800	10	1	19754708	1349	-6.29	2.17	12	0.08	-1085.00	3144.00	10475	20221215	-34.80	5494	20231113	24.32	9988	-31.62	20230607	5494	24.32	20231113	21600	-68.38	20221219	6700	1.94	20231218	2.59	N	092040	500	98 억	1262321	N	N	0	N	N
66	20231218	160702	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	6860	-20	5	-0.29	1449282550	212172	144.30	6760	6970	6700	8940	4820	6880	6830.61	6.75	0	-54190	7300	7090	6980	6770	6660	7035	6715	99	2060	500	4810	10	1	19754708	1355	-3.17	1.09	12	1.07	-2163.00	6265.00	10475	20221215	-34.51	5494	20231113	24.86	9988	-31.32	20230607	5494	24.86	20231113	21600	-68.24	20221219	6700	2.39	20231218	2.71	N	092040	500	98 억	1332829	N	N	1404	N	N
67	20231218	150704	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	6910	30	2	0.44	1311682790	192182	130.70	6760	6970	6700	8940	4820	6880	6825.17	6.75	0	-45062	7300	7090	6980	6770	6660	7035	6715	99	2060	500	4810	10	1	19754708	1365	-3.19	1.10	12	0.97	-2163.00	6265.00	10475	20221215	-34.03	5494	20231113	25.77	9988	-30.82	20230607	5494	25.77	20231113	21600	-68.01	20221219	6700	3.13	20231218	2.71	N	092040	500	98 억	1332829	N	N	1404	N	N
68	20231218	140700	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	6930	50	2	0.73	1128367640	165615	112.63	6760	6970	6700	8940	4820	6880	6813.15	6.75	0	-34755	7300	7090	6980	6770	6660	7035	6715	99	2060	500	4810	10	1	19754708	1369	-3.20	1.11	12	0.84	-2163.00	6265.00	10475	20221215	-33.84	5494	20231113	26.14	9988	-30.62	20230607	5494	26.14	20231113	21600	-67.92	20221219	6700	3.43	20231218	2.71	N	092040	500	98 억	1332829	N	N	1404	N	N
69	20231218	130701	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	6830	-50	5	-0.73	894313950	131643	89.53	6760	6900	6700	8940	4820	6880	6793.39	6.75	0	-23329	7300	7090	6980	6770	6660	7035	6715	99	2060	500	4810	10	1	19754708	1349	-3.16	1.09	12	0.67	-2163.00	6265.00	10475	20221215	-34.80	5494	20231113	24.32	9988	-31.62	20230607	5494	24.32	20231113	21600	-68.38	20221219	6700	1.94	20231218	2.71	N	092040	500	98 억	1332829	N	N	1404	N	N
70	20231218	120656	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	6740	-140	5	-2.03	620546600	91410	62.17	6760	6900	6700	8940	4820	6880	6788.48	6.75	0	-6833	7300	7090	6980	6770	6660	7035	6715	99	2060	500	4810	10	1	19754708	1331	-3.12	1.08	12	0.46	-2163.00	6265.00	10475	20221215	-35.66	5494	20231113	22.68	9988	-32.52	20230607	5494	22.68	20231113	21600	-68.80	20221219	6700	0.60	20231218	2.71	N	092040	500	98 억	1332829	N	N	1404	N	N
71	20231218	110700	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	6820	-60	5	-0.87	476154380	70093	47.67	6760	6900	6700	8940	4820	6880	6793.02	6.75	0	1810	7300	7090	6980	6770	6660	7035	6715	99	2060	500	4810	10	1	19754708	1347	-3.15	1.09	12	0.35	-2163.00	6265.00	10475	20221215	-34.89	5494	20231113	24.14	9988	-31.72	20230607	5494	24.14	20231113	21600	-68.43	20221219	6700	1.79	20231218	2.71	N	092040	500	98 억	1332829	N	N	1404	N	N
72	20231218	100658	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	6810	-70	5	-1.02	386450530	56973	38.75	6760	6900	6700	8940	4820	6880	6782.83	6.75	0	7994	7300	7090	6980	6770	6660	7035	6715	99	2060	500	4810	10	1	19754708	1345	-3.15	1.09	12	0.29	-2163.00	6265.00	10475	20221215	-34.99	5494	20231113	23.95	9988	-31.82	20230607	5494	23.95	20231113	21600	-68.47	20221219	6700	1.64	20231218	2.71	N	092040	500	98 억	1332829	N	N	1404	N	N
73	20231218	090656	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	6840	-40	5	-0.58	87006070	12776	8.69	6760	6900	6760	8940	4820	6880	6809.41	6.75	0	4612	7300	7090	6980	6770	6660	7035	6715	99	2060	500	4810	10	1	19754708	1351	-3.16	1.09	12	0.06	-2163.00	6265.00	10475	20221215	-34.70	5494	20231113	24.50	9988	-31.52	20230607	5494	24.50	20231113	21600	-68.33	20221219	6760	1.18	20231218	2.71	N	092040	500	98 억	1332829	N	N	1404	N	N
74	20231215	160658	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6880	-120	5	-1.71	1022784230	146233	21.62	7070	7190	6870	9100	4900	7000	6994.49	6.99	0	-47453	7740	7370	7070	6700	6400	7220	6550	99	2100	500	4900	10	1	19754708	1359	-2.88	0.99	12	0.74	-2390.00	6925.00	10475	20221215	-34.32	5494	20231113	25.23	9988	-31.12	20230607	5494	25.23	20231113	22600	-69.56	20221215	6770	1.62	20231214	2.61	N	092040	500	98 억	1380057	N	N	1394	N	N
75	20231215	150701	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7040	40	2	0.57	926463510	132419	19.58	7070	7190	6870	9100	4900	7000	6996.45	6.99	0	-46412	7740	7370	7070	6700	6400	7220	6550	99	2100	500	4900	10	1	19754708	1391	-2.95	1.02	12	0.67	-2390.00	6925.00	10475	20221215	-32.79	5494	20231113	28.14	9988	-29.52	20230607	5494	28.14	20231113	22600	-68.85	20221215	6770	3.99	20231214	2.61	N	092040	500	98 억	1380057	N	N	595	N	N
76	20231215	140701	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6880	-120	5	-1.71	857560810	122496	18.11	7070	7190	6870	9100	4900	7000	7000.73	6.99	0	-50189	7740	7370	7070	6700	6400	7220	6550	99	2100	500	4900	10	1	19754708	1359	-2.88	0.99	12	0.62	-2390.00	6925.00	10475	20221215	-34.32	5494	20231113	25.23	9988	-31.12	20230607	5494	25.23	20231113	22600	-69.56	20221215	6770	1.62	20231214	2.61	N	092040	500	98 억	1380057	N	N	595	N	N
77	20231215	130655	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6910	-90	5	-1.29	719055960	102442	15.14	7070	7190	6880	9100	4900	7000	7019.15	6.99	0	-37895	7740	7370	7070	6700	6400	7220	6550	99	2100	500	4900	10	1	19754708	1365	-2.89	1.00	12	0.52	-2390.00	6925.00	10475	20221215	-34.03	5494	20231113	25.77	9988	-30.82	20230607	5494	25.77	20231113	22600	-69.42	20221215	6770	2.07	20231214	2.61	N	092040	500	98 억	1380057	N	N	595	N	N
78	20231215	120656	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6960	-40	5	-0.57	606863890	86261	12.75	7070	7190	6880	9100	4900	7000	7035.21	6.99	0	-27722	7740	7370	7070	6700	6400	7220	6550	99	2100	500	4900	10	1	19754708	1375	-2.91	1.01	12	0.44	-2390.00	6925.00	10475	20221215	-33.56	5494	20231113	26.68	9988	-30.32	20230607	5494	26.68	20231113	22600	-69.20	20221215	6770	2.81	20231214	2.61	N	092040	500	98 억	1380057	N	N	595	N	N
79	20231215	110653	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6990	-10	5	-0.14	535724810	76053	11.24	7070	7190	6880	9100	4900	7000	7044.10	6.99	0	-22096	7740	7370	7070	6700	6400	7220	6550	99	2100	500	4900	10	1	19754708	1381	-2.92	1.01	12	0.38	-2390.00	6925.00	10475	20221215	-33.27	5494	20231113	27.23	9988	-30.02	20230607	5494	27.23	20231113	22600	-69.07	20221215	6770	3.25	20231214	2.61	N	092040	500	98 억	1380057	N	N	595	N	N
80	20231215	100658	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	7020	20	2	0.29	477112050	67694	10.01	7070	7190	6880	9100	4900	7000	7048.07	6.99	0	-18365	7740	7370	7070	6700	6400	7220	6550	99	2100	500	4900	10	1	19754708	1387	-2.94	1.01	12	0.34	-2390.00	6925.00	10475	20221215	-32.98	5494	20231113	27.78	9988	-29.72	20230607	5494	27.78	20231113	22600	-68.94	20221215	6770	3.69	20231214	2.61	N	092040	500	98 억	1380057	N	N	595	N	N
81	20231215	090659	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	6910	-90	5	-1.29	89295620	12747	1.88	7070	7120	6880	9100	4900	7000	7005.23	6.99	0	-9073	7740	7370	7070	6700	6400	7220	6550	99	2100	500	4900	10	1	19754708	1365	-2.89	1.00	12	0.06	-2390.00	6925.00	10475	20221215	-34.03	5494	20231113	25.77	9988	-30.82	20230607	5494	25.77	20231113	22600	-69.42	20221215	6770	2.07	20231214	2.61	N	092040	500	98 억	1380057	N	N	595	N	N
82	20231214	160654	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	7000	-200	5	-2.78	4679038620	669686	138.72	7380	7440	6770	9360	5040	7200	6986.70	6.79	0	-273144	8066	7632	7366	6932	6666	7500	6800	99	2160	500	5040	10	1	19754708	1383	-2.93	1.01	12	3.39	-2390.00	6925.00	10475	20221212	-33.17	5494	20231113	27.41	9988	-29.92	20230607	5494	27.41	20231113	22600	-69.03	20221215	6770	3.40	20231214	2.81	N	092040	500	98 억	1340729	N	N	595	N	N
83	20231214	150719	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	6820	-380	5	-5.28	2671719420	382313	79.19	7380	7440	6770	9360	5040	7200	6988.30	6.79	0	-65847	8066	7632	7366	6932	6666	7500	6800	99	2160	500	5040	10	1	19754708	1347	-2.85	0.98	12	1.94	-2390.00	6925.00	10475	20221212	-34.89	5494	20231113	24.14	9988	-31.72	20230607	5494	24.14	20231113	22600	-69.82	20221215	6770	0.74	20231214	2.81	N	092040	500	98 억	1340729	N	N	104	N	N
84	20231214	140701	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	6970	-230	5	-3.19	2082293370	295928	61.30	7380	7440	6770	9360	5040	7200	7036.48	6.79	0	-24042	8066	7632	7366	6932	6666	7500	6800	99	2160	500	5040	10	1	19754708	1377	-2.92	1.01	12	1.50	-2390.00	6925.00	10475	20221212	-33.46	5494	20231113	26.87	9988	-30.22	20230607	5494	26.87	20231113	22600	-69.16	20221215	6770	2.95	20231214	2.81	N	092040	500	98 억	1340729	N	N	104	N	N
85	20231214	130715	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	6820	-380	5	-5.28	1965449060	279024	57.80	7380	7440	6770	9360	5040	7200	7044.01	6.79	0	-18770	8066	7632	7366	6932	6666	7500	6800	99	2160	500	5040	10	1	19754708	1347	-2.85	0.98	12	1.41	-2390.00	6925.00	10475	20221212	-34.89	5494	20231113	24.14	9988	-31.72	20230607	5494	24.14	20231113	22600	-69.82	20221215	6770	0.74	20231214	2.81	N	092040	500	98 억	1340729	N	N	104	N	N
86	20231214	120726	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	6840	-360	5	-5.00	1653727550	233217	48.31	7380	7440	6840	9360	5040	7200	7090.93	6.79	0	-8582	8066	7632	7366	6932	6666	7500	6800	99	2160	500	5040	10	1	19754708	1351	-2.86	0.99	12	1.18	-2390.00	6925.00	10475	20221212	-34.70	5494	20231113	24.50	9988	-31.52	20230607	5494	24.50	20231113	22600	-69.73	20221215	6840	0.00	20231214	2.81	N	092040	500	98 억	1340729	N	N	104	N	N
87	20231214	110657	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	7020	-180	5	-2.50	1133639970	158269	32.78	7380	7440	7000	9360	5040	7200	7162.74	6.79	0	10057	8066	7632	7366	6932	6666	7500	6800	99	2160	500	5040	10	1	19754708	1387	-2.94	1.01	12	0.80	-2390.00	6925.00	10475	20221212	-32.98	5494	20231113	27.78	9988	-29.72	20230607	5494	27.78	20231113	22600	-68.94	20221215	7000	0.29	20231214	2.81	N	092040	500	98 억	1340729	N	N	104	N	N
88	20231214	100648	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	7090	-110	5	-1.53	872109580	121266	25.12	7380	7440	7000	9360	5040	7200	7191.71	6.79	0	19789	8066	7632	7366	6932	6666	7500	6800	99	2160	500	5040	10	1	19754708	1401	-2.97	1.02	12	0.61	-2390.00	6925.00	10475	20221212	-32.32	5494	20231113	29.05	9988	-29.01	20230607	5494	29.05	20231113	22600	-68.63	20221215	7000	1.29	20231214	2.81	N	092040	500	98 억	1340729	N	N	104	N	N
89	20231214	090628	57	100.00	KSQ150		음식.담배	N	N	N	N	N	7250	50	2	0.69	276131390	37778	7.83	7380	7440	7220	9360	5040	7200	7309.35	6.79	0	13711	8066	7632	7366	6932	6666	7500	6800	99	2160	500	5040	10	1	19754708	1432	-3.03	1.05	12	0.19	-2390.00	6925.00	10475	20221212	-30.79	5494	20231113	31.96	9988	-27.41	20230607	5494	31.96	20231113	22600	-67.92	20221215	7100	2.11	20231213	2.81	N	092040	500	98 억	1340729	N	N	104	N	N
90	20231213	160653	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	7200	260	2	3.75	3527038440	482223	325.15	7400	7800	7100	9020	4860	6940	7314.19	6.90	0	-24550	7287	7113	6996	6822	6705	7200	6909	99	2080	500	4850	10	1	19754708	1422	-3.01	1.04	12	2.44	-2390.00	6925.00	10475	20221212	-31.26	5494	20231113	31.05	9988	-27.91	20230607	5494	31.05	20231113	22600	-68.14	20221215	7100	1.41	20231213	3.00	N	092040	500	98 억	1362124	N	N	104	N	N
91	20231213	150708	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	7200	260	2	3.75	3457691090	472593	318.66	7400	7800	7100	9020	4860	6940	7316.42	6.90	0	-23479	7287	7113	6996	6822	6705	7200	6909	99	2080	500	4850	10	1	19754708	1422	-3.01	1.04	12	2.39	-2390.00	6925.00	10475	20221212	-31.26	5494	20231113	31.05	9988	-27.91	20230607	5494	31.05	20231113	22600	-68.14	20221215	7100	1.41	20231213	3.00	N	092040	500	98 억	1362124	N	N	423	N	N
92	20231213	140706	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	7240	300	2	4.32	3183371550	434422	292.92	7400	7800	7100	9020	4860	6940	7327.83	6.90	0	-24771	7287	7113	6996	6822	6705	7200	6909	99	2080	500	4850	10	1	19754708	1430	-3.03	1.05	12	2.20	-2390.00	6925.00	10475	20221212	-30.88	5494	20231113	31.78	9988	-27.51	20230607	5494	31.78	20231113	22600	-67.96	20221215	7100	1.97	20231213	3.00	N	092040	500	98 억	1362124	N	N	423	N	N
93	20231213	130708	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	7310	370	2	5.33	3077411130	419819	283.07	7400	7800	7100	9020	4860	6940	7330.33	6.90	0	-28661	7287	7113	6996	6822	6705	7200	6909	99	2080	500	4850	10	1	19754708	1444	-3.06	1.06	12	2.13	-2390.00	6925.00	10475	20221212	-30.21	5494	20231113	33.05	9988	-26.81	20230607	5494	33.05	20231113	22600	-67.65	20221215	7100	2.96	20231213	3.00	N	092040	500	98 억	1362124	N	N	423	N	N
94	20231213	120705	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	7260	320	2	4.61	2891119860	394326	265.88	7400	7800	7100	9020	4860	6940	7331.80	6.90	0	-38606	7287	7113	6996	6822	6705	7200	6909	99	2080	500	4850	10	1	19754708	1434	-3.04	1.05	12	2.00	-2390.00	6925.00	10475	20221212	-30.69	5494	20231113	32.14	9988	-27.31	20230607	5494	32.14	20231113	22600	-67.88	20221215	7100	2.25	20231213	3.00	N	092040	500	98 억	1362124	N	N	423	N	N
95	20231213	110707	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	7240	300	2	4.32	2685054970	365813	246.66	7400	7800	7100	9020	4860	6940	7339.97	6.90	0	-32230	7287	7113	6996	6822	6705	7200	6909	99	2080	500	4850	10	1	19754708	1430	-3.03	1.05	12	1.85	-2390.00	6925.00	10475	20221212	-30.88	5494	20231113	31.78	9988	-27.51	20230607	5494	31.78	20231113	22600	-67.96	20221215	7100	1.97	20231213	3.00	N	092040	500	98 억	1362124	N	N	423	N	N
96	20231213	100710	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	7290	350	2	5.04	2394303790	325755	219.65	7400	7800	7100	9020	4860	6940	7350.01	6.90	0	-15469	7287	7113	6996	6822	6705	7200	6909	99	2080	500	4850	10	1	19754708	1440	-3.05	1.05	12	1.65	-2390.00	6925.00	10475	20221212	-30.41	5494	20231113	32.69	9988	-27.01	20230607	5494	32.69	20231113	22600	-67.74	20221215	7100	2.68	20231213	3.00	N	092040	500	98 억	1362124	N	N	423	N	N
97	20231213	090702	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	7450	510	2	7.35	1261630750	171068	115.35	7400	7800	7100	9020	4860	6940	7375.02	6.90	0	-10811	7287	7113	6996	6822	6705	7200	6909	99	2080	500	4850	10	1	19754708	1472	-3.12	1.08	12	0.87	-2390.00	6925.00	10475	20221212	-28.88	5494	20231113	35.60	9988	-25.41	20230607	5494	35.60	20231113	22600	-67.04	20221215	7100	4.93	20231213	3.00	N	092040	500	98 억	1362124	N	N	423	N	N
98	20231212	160638	57	100.00	KSQ150		음식.담배	N	N	N	N	N	13830	140	2	1.02	4082629380	291896	126.17	13720	14290	13710	17790	9590	13690	13986.59	6.78	0	22087	14283	13986	13603	13306	12923	14135	13455	99	4100	500	9580	10	1	19754708	2732	-5.79	2.00	12	1.48	-2390.00	6925.00	20875	20221212	-33.75	10950	20231113	26.30	19905	-30.52	20230607	10950	26.30	20231113	22600	-38.81	20221212	10950	26.30	20231113	3.07	N	092040	500	98 억	1339319	N	N	423	N	N
99	20231212	150643	57	100.00	KSQ150		음식.담배	N	N	N	N	N	13900	210	2	1.53	3600177990	256974	111.08	13720	14290	13710	17790	9590	13690	14009.89	6.78	0	22118	14283	13986	13603	13306	12923	14135	13455	99	4100	500	9580	10	1	19754708	2746	-5.82	2.01	12	1.30	-2390.00	6925.00	20875	20221212	-33.41	10950	20231113	26.94	19905	-30.17	20230607	10950	26.94	20231113	22600	-38.50	20221212	10950	26.94	20231113	3.07	N	092040	500	98 억	1339319	N	N	542	N	N
100	20231212	140611	57	100.00	KSQ150		음식.담배	N	N	N	N	N	14000	310	2	2.26	3012926940	214674	92.79	13720	14290	13710	17790	9590	13690	14034.89	6.78	0	16315	14283	13986	13603	13306	12923	14135	13455	99	4100	500	9580	10	1	19754708	2766	-5.86	2.02	12	1.09	-2390.00	6925.00	20875	20221212	-32.93	10950	20231113	27.85	19905	-29.67	20230607	10950	27.85	20231113	22600	-38.05	20221212	10950	27.85	20231113	3.07	N	092040	500	98 억	1339319	N	N	542	N	N
101	20231212	130610	57	100.00	KSQ150		음식.담배	N	N	N	N	N	14030	340	2	2.48	2757461480	196485	84.93	13720	14290	13710	17790	9590	13690	14033.95	6.78	0	11584	14283	13986	13603	13306	12923	14135	13455	99	4100	500	9580	10	1	19754708	2772	-5.87	2.03	12	0.99	-2390.00	6925.00	20875	20221212	-32.79	10950	20231113	28.13	19905	-29.52	20230607	10950	28.13	20231113	22600	-37.92	20221212	10950	28.13	20231113	3.07	N	092040	500	98 억	1339319	N	N	542	N	N
102	20231212	120606	57	100.00	KSQ150		음식.담배	N	N	N	N	N	13990	300	2	2.19	2543186060	181220	78.33	13720	14290	13710	17790	9590	13690	14033.69	6.78	0	8360	14283	13986	13603	13306	12923	14135	13455	99	4100	500	9580	10	1	19754708	2764	-5.85	2.02	12	0.92	-2390.00	6925.00	20875	20221212	-32.98	10950	20231113	27.76	19905	-29.72	20230607	10950	27.76	20231113	22600	-38.10	20221212	10950	27.76	20231113	3.07	N	092040	500	98 억	1339319	N	N	542	N	N
103	20231212	110616	57	100.00	KSQ150		음식.담배	N	N	N	N	N	14100	410	2	2.99	2306164330	164368	71.05	13720	14290	13710	17790	9590	13690	14030.49	6.78	0	5258	14283	13986	13603	13306	12923	14135	13455	99	4100	500	9580	10	1	19754708	2785	-5.90	2.04	12	0.83	-2390.00	6925.00	20875	20221212	-32.46	10950	20231113	28.77	19905	-29.16	20230607	10950	28.77	20231113	22600	-37.61	20221212	10950	28.77	20231113	3.07	N	092040	500	98 억	1339319	N	N	542	N	N
104	20231212	100639	57	100.00	KSQ150		음식.담배	N	N	N	N	N	14110	420	2	3.07	1413216050	101187	43.74	13720	14140	13710	17790	9590	13690	13966.38	6.78	0	4026	14283	13986	13603	13306	12923	14135	13455	99	4100	500	9580	10	1	19754708	2787	-5.90	2.04	12	0.51	-2390.00	6925.00	20875	20221212	-32.41	10950	20231113	28.86	19905	-29.11	20230607	10950	28.86	20231113	22600	-37.57	20221212	10950	28.86	20231113	3.07	N	092040	500	98 억	1339319	N	N	542	N	N
105	20231212	090639	57	100.00	KSQ150		음식.담배	N	N	N	N	N	13810	120	2	0.88	200458550	14508	6.27	13720	13910	13710	17790	9590	13690	13817.10	6.78	0	-272	14283	13986	13603	13306	12923	14135	13455	99	4100	500	9580	10	1	19754708	2728	-5.78	1.99	12	0.07	-2390.00	6925.00	20875	20221212	-33.84	10950	20231113	26.12	19905	-30.62	20230607	10950	26.12	20231113	22600	-38.89	20221212	10950	26.12	20231113	3.07	N	092040	500	98 억	1339319	N	N	542	N	N
106	20231211	160641	57	100.00	KSQ150		음식.담배	N	N	N	N	N	13690	390	2	2.93	3129335090	230177	157.61	13400	13900	13220	17290	9310	13300	13595.24	6.63	-4754	19915	13600	13450	13150	13000	12700	13525	13075	99	3990	500	9310	10	1	19754708	2704	-5.73	1.98	12	1.17	-2390.00	6925.00	20875	20221212	-34.42	10950	20231113	25.02	19905	-31.22	20230607	10950	25.02	20231113	22600	-39.42	20221212	10950	25.02	20231113	3.01	N	092040	500	98 억	1309134	N	N	542	N	N
107	20231211	150638	57	100.00	KSQ150		음식.담배	N	N	N	N	N	13700	400	2	3.01	2993658750	220271	150.83	13400	13900	13220	17290	9310	13300	13590.81	6.63	-4754	18274	13600	13450	13150	13000	12700	13525	13075	99	3990	500	9310	10	1	19754708	2706	-5.73	1.98	12	1.12	-2390.00	6925.00	20875	20221212	-34.37	10950	20231113	25.11	19905	-31.17	20230607	10950	25.11	20231113	22600	-39.38	20221212	10950	25.11	20231113	3.01	N	092040	500	98 억	1309134	N	N	183	N	N
108	20231211	140638	57	100.00	KSQ150		음식.담배	N	N	N	N	N	13740	440	2	3.31	2823769110	207899	142.36	13400	13900	13220	17290	9310	13300	13582.42	6.63	-4754	16070	13600	13450	13150	13000	12700	13525	13075	99	3990	500	9310	10	1	19754708	2714	-5.75	1.98	12	1.05	-2390.00	6925.00	20875	20221212	-34.18	10950	20231113	25.48	19905	-30.97	20230607	10950	25.48	20231113	22600	-39.20	20221212	10950	25.48	20231113	3.01	N	092040	500	98 억	1309134	N	N	183	N	N
109	20231211	130639	57	100.00	KSQ150		음식.담배	N	N	N	N	N	13690	390	2	2.93	2099859570	155424	106.43	13400	13800	13220	17290	9310	13300	13510.54	6.63	-4754	17661	13600	13450	13150	13000	12700	13525	13075	99	3990	500	9310	10	1	19754708	2704	-5.73	1.98	12	0.79	-2390.00	6925.00	20875	20221212	-34.42	10950	20231113	25.02	19905	-31.22	20230607	10950	25.02	20231113	22600	-39.42	20221212	10950	25.02	20231113	3.01	N	092040	500	98 억	1309134	N	N	183	N	N
110	20231211	120638	57	100.00	KSQ150		음식.담배	N	N	N	N	N	13500	200	2	1.50	1462704140	108803	74.50	13400	13600	13220	17290	9310	13300	13443.61	6.63	-4754	2432	13600	13450	13150	13000	12700	13525	13075	99	3990	500	9310	10	1	19754708	2667	-5.65	1.95	12	0.55	-2390.00	6925.00	20875	20221212	-35.33	10950	20231113	23.29	19905	-32.18	20230607	10950	23.29	20231113	22600	-40.27	20221212	10950	23.29	20231113	3.01	N	092040	500	98 억	1309134	N	N	183	N	N
111	20231211	110637	57	100.00	KSQ150		음식.담배	N	N	N	N	N	13530	230	2	1.73	1227608430	91393	62.58	13400	13600	13220	17290	9310	13300	13432.21	6.63	-4754	1675	13600	13450	13150	13000	12700	13525	13075	99	3990	500	9310	10	1	19754708	2673	-5.66	1.95	12	0.46	-2390.00	6925.00	20875	20221212	-35.19	10950	20231113	23.56	19905	-32.03	20230607	10950	23.56	20231113	22600	-40.13	20221212	10950	23.56	20231113	3.01	N	092040	500	98 억	1309134	N	N	183	N	N
112	20231211	100635	57	100.00	KSQ150		음식.담배	N	N	N	N	N	13420	120	2	0.90	898291820	67020	45.89	13400	13540	13220	17290	9310	13300	13403.36	6.63	-4754	-1123	13600	13450	13150	13000	12700	13525	13075	99	3990	500	9310	10	1	19754708	2651	-5.62	1.94	12	0.34	-2390.00	6925.00	20875	20221212	-35.71	10950	20231113	22.56	19905	-32.58	20230607	10950	22.56	20231113	22600	-40.62	20221212	10950	22.56	20231113	3.01	N	092040	500	98 억	1309134	N	N	183	N	N
113	20231211	090635	57	100.00	KSQ150		음식.담배	N	N	N	N	N	13430	130	2	0.98	208909680	15555	10.65	13400	13500	13320	17290	9310	13300	13430.47	6.63	-4754	-2932	13600	13450	13150	13000	12700	13525	13075	99	3990	500	9310	10	1	19754708	2653	-5.62	1.94	12	0.08	-2390.00	6925.00	20875	20221212	-35.66	10950	20231113	22.65	19905	-32.53	20230607	10950	22.65	20231113	22600	-40.58	20221212	10950	22.65	20231113	3.01	N	092040	500	98 억	1309134	N	N	183	N	N
114	20231208	160629	57	100.00	KSQ150		음식.담배	N	N	N	N	N	13300	240	2	1.84	1890745430	143757	45.60	13020	13300	12850	16970	9150	13060	13151.01	6.63	0	17492	13920	13490	12860	12430	11800	13705	12645	99	3910	500	9140	10	1	19754708	2627	-5.56	1.92	12	0.73	-2390.00	6925.00	20875	20221212	-36.29	10950	20231113	21.46	19905	-33.18	20230607	10950	21.46	20231113	22600	-41.15	20221212	10950	21.46	20231113	3.02	N	092040	500	98 억	1309134	N	N	183	N	N
115	20231208	150631	57	100.00	KSQ150		음식.담배	N	N	N	N	N	13280	220	2	1.68	1744688220	132757	42.11	13020	13300	12850	16970	9150	13060	13141.97	6.63	0	16146	13920	13490	12860	12430	11800	13705	12645	99	3910	500	9140	10	1	19754708	2623	-5.56	1.92	12	0.67	-2390.00	6925.00	20875	20221212	-36.38	10950	20231113	21.28	19905	-33.28	20230607	10950	21.28	20231113	22600	-41.24	20221212	10950	21.28	20231113	3.02	N	092040	500	98 억	1309134	N	N	58	N	N
116	20231208	140630	57	100.00	KSQ150		음식.담배	N	N	N	N	N	13260	200	2	1.53	1454978130	110916	35.18	13020	13280	12850	16970	9150	13060	13117.84	6.63	0	10337	13920	13490	12860	12430	11800	13705	12645	99	3910	500	9140	10	1	19754708	2619	-5.55	1.91	12	0.56	-2390.00	6925.00	20875	20221212	-36.48	10950	20231113	21.10	19905	-33.38	20230607	10950	21.10	20231113	22600	-41.33	20221212	10950	21.10	20231113	3.02	N	092040	500	98 억	1309134	N	N	58	N	N
117	20231208	130631	57	100.00	KSQ150		음식.담배	N	N	N	N	N	13210	150	2	1.15	1173488460	89660	28.44	13020	13230	12850	16970	9150	13060	13088.20	6.63	0	4359	13920	13490	12860	12430	11800	13705	12645	99	3910	500	9140	10	1	19754708	2610	-5.53	1.91	12	0.45	-2390.00	6925.00	20875	20221212	-36.72	10950	20231113	20.64	19905	-33.63	20230607	10950	20.64	20231113	22600	-41.55	20221212	10950	20.64	20231113	3.02	N	092040	500	98 억	1309134	N	N	58	N	N
118	20231208	120626	57	100.00	KSQ150		음식.담배	N	N	N	N	N	13130	70	2	0.54	983488640	75213	23.86	13020	13230	12850	16970	9150	13060	13076.05	6.63	0	154	13920	13490	12860	12430	11800	13705	12645	99	3910	500	9140	10	1	19754708	2594	-5.49	1.90	12	0.38	-2390.00	6925.00	20875	20221212	-37.10	10950	20231113	19.91	19905	-34.04	20230607	10950	19.91	20231113	22600	-41.90	20221212	10950	19.91	20231113	3.02	N	092040	500	98 억	1309134	N	N	58	N	N
119	20231208	110625	57	100.00	KSQ150		음식.담배	N	N	N	N	N	13220	160	2	1.23	817825120	62627	19.87	13020	13230	12850	16970	9150	13060	13058.67	6.63	0	752	13920	13490	12860	12430	11800	13705	12645	99	3910	500	9140	10	1	19754708	2612	-5.53	1.91	12	0.32	-2390.00	6925.00	20875	20221212	-36.67	10950	20231113	20.73	19905	-33.58	20230607	10950	20.73	20231113	22600	-41.50	20221212	10950	20.73	20231113	3.02	N	092040	500	98 억	1309134	N	N	58	N	N
120	20231208	100633	57	100.00	KSQ150		음식.담배	N	N	N	N	N	13040	-20	5	-0.15	536545800	41197	13.07	13020	13190	12850	16970	9150	13060	13023.90	6.63	0	-83	13920	13490	12860	12430	11800	13705	12645	99	3910	500	9140	10	1	19754708	2576	-5.46	1.88	12	0.21	-2390.00	6925.00	20875	20221212	-37.53	10950	20231113	19.09	19905	-34.49	20230607	10950	19.09	20231113	22600	-42.30	20221212	10950	19.09	20231113	3.02	N	092040	500	98 억	1309134	N	N	58	N	N
121	20231208	090624	57	100.00	KSQ150		음식.담배	N	N	N	N	N	13090	30	2	0.23	93669200	7184	2.28	13020	13190	12850	16970	9150	13060	13038.59	6.63	0	-1117	13920	13490	12860	12430	11800	13705	12645	99	3910	500	9140	10	1	19754708	2586	-5.48	1.89	12	0.04	-2390.00	6925.00	20875	20221212	-37.29	10950	20231113	19.54	19905	-34.24	20230607	10950	19.54	20231113	22600	-42.08	20221212	10950	19.54	20231113	3.02	N	092040	500	98 억	1309134	N	N	58	N	N
122	20231207	160626	57	100.00	KSQ150		음식.담배	N	N	N	N	N	13060	710	2	5.75	4064116110	314940	360.33	12470	13290	12230	16050	8650	12350	12904.29	6.50	0	40417	12616	12482	12276	12142	11936	12550	12210	99	3700	500	8640	10	1	19754708	2580	-5.46	1.89	12	1.59	-2390.00	6925.00	20875	20221212	-37.44	10950	20231113	19.27	19905	-34.39	20230607	10950	19.27	20231113	22600	-42.21	20221212	10950	19.27	20231113	3.18	N	092040	500	98 억	1284527	N	N	58	N	N
123	20231207	150628	57	100.00	KSQ150		음식.담배	N	N	N	N	N	13030	680	2	5.51	3923071600	304128	347.96	12470	13290	12230	16050	8650	12350	12899.44	6.50	0	40307	12616	12482	12276	12142	11936	12550	12210	99	3700	500	8640	10	1	19754708	2574	-5.45	1.88	12	1.54	-2390.00	6925.00	20875	20221212	-37.58	10950	20231113	19.00	19905	-34.54	20230607	10950	19.00	20231113	22600	-42.35	20221212	10950	19.00	20231113	3.18	N	092040	500	98 억	1284527	N	N	138	N	N
124	20231207	140624	57	100.00	KSQ150		음식.담배	N	N	N	N	N	13180	830	2	6.72	3558317310	276191	316.00	12470	13290	12230	16050	8650	12350	12883.57	6.50	0	36072	12616	12482	12276	12142	11936	12550	12210	99	3700	500	8640	10	1	19754708	2604	-5.51	1.90	12	1.40	-2390.00	6925.00	20875	20221212	-36.86	10950	20231113	20.37	19905	-33.79	20230607	10950	20.37	20231113	22600	-41.68	20221212	10950	20.37	20231113	3.18	N	092040	500	98 억	1284527	N	N	138	N	N
125	20231207	130624	57	100.00	KSQ150		음식.담배	N	N	N	N	N	13140	790	2	6.40	3046025520	237218	271.41	12470	13170	12230	16050	8650	12350	12840.65	6.50	0	29128	12616	12482	12276	12142	11936	12550	12210	99	3700	500	8640	10	1	19754708	2596	-5.50	1.90	12	1.20	-2390.00	6925.00	20875	20221212	-37.05	10950	20231113	20.00	19905	-33.99	20230607	10950	20.00	20231113	22600	-41.86	20221212	10950	20.00	20231113	3.18	N	092040	500	98 억	1284527	N	N	138	N	N
126	20231207	120626	57	100.00	KSQ150		음식.담배	N	N	N	N	N	12850	500	2	4.05	2749794130	214422	245.33	12470	13150	12230	16050	8650	12350	12824.25	6.50	0	27188	12616	12482	12276	12142	11936	12550	12210	99	3700	500	8640	10	1	19754708	2538	-5.38	1.86	12	1.09	-2390.00	6925.00	20875	20221212	-38.44	10950	20231113	17.35	19905	-35.44	20230607	10950	17.35	20231113	22600	-43.14	20221212	10950	17.35	20231113	3.18	N	092040	500	98 억	1284527	N	N	138	N	N
127	20231207	110622	57	100.00	KSQ150		음식.담배	N	N	N	N	N	13080	730	2	5.91	2553125580	199209	227.92	12470	13150	12230	16050	8650	12350	12816.35	6.50	0	26973	12616	12482	12276	12142	11936	12550	12210	99	3700	500	8640	10	1	19754708	2584	-5.47	1.89	12	1.01	-2390.00	6925.00	20875	20221212	-37.34	10950	20231113	19.45	19905	-34.29	20230607	10950	19.45	20231113	22600	-42.12	20221212	10950	19.45	20231113	3.18	N	092040	500	98 억	1284527	N	N	138	N	N
128	20231207	100621	57	100.00	KSQ150		음식.담배	N	N	N	N	N	12870	520	2	4.21	1841644990	144591	165.43	12470	13100	12230	16050	8650	12350	12736.97	6.50	0	15185	12616	12482	12276	12142	11936	12550	12210	99	3700	500	8640	10	1	19754708	2542	-5.38	1.86	12	0.73	-2390.00	6925.00	20875	20221212	-38.35	10950	20231113	17.53	19905	-35.34	20230607	10950	17.53	20231113	22600	-43.05	20221212	10950	17.53	20231113	3.18	N	092040	500	98 억	1284527	N	N	138	N	N
129	20231207	090627	57	100.00	KSQ150		음식.담배	N	N	N	N	N	12230	-120	5	-0.97	93177730	7557	8.65	12470	12470	12230	16050	8650	12350	12329.95	6.50	0	-2765	12616	12482	12276	12142	11936	12550	12210	99	3700	500	8640	10	1	19754708	2416	-5.12	1.77	12	0.04	-2390.00	6925.00	20875	20221212	-41.41	10950	20231113	11.69	19905	-38.56	20230607	10950	11.69	20231113	22600	-45.88	20221212	10950	11.69	20231113	3.18	N	092040	500	98 억	1284527	N	N	138	N	N
130	20231206	160617	57	100.00	KSQ150		음식.담배	N	N	N	N	N	12350	150	2	1.23	1066139900	87046	56.72	12200	12410	12070	15860	8540	12200	12247.92	6.54	0	-6190	12660	12430	12270	12040	11880	12350	11960	99	3660	500	8540	10	1	19754708	2440	-5.17	1.78	12	0.44	-2390.00	6925.00	20875	20221212	-40.84	10950	20231113	12.79	19905	-37.96	20230607	10950	12.79	20231113	22600	-45.35	20221212	10950	12.79	20231113	3.21	N	092040	500	98 억	1292408	N	N	138	N	N
131	20231206	150627	57	100.00	KSQ150		음식.담배	N	N	N	N	N	12390	190	2	1.56	900782020	73635	47.98	12200	12410	12070	15860	8540	12200	12233.07	6.54	0	-7143	12660	12430	12270	12040	11880	12350	11960	99	3660	500	8540	10	1	19754708	2448	-5.18	1.79	12	0.37	-2390.00	6925.00	20875	20221212	-40.65	10950	20231113	13.15	19905	-37.75	20230607	10950	13.15	20231113	22600	-45.18	20221212	10950	13.15	20231113	3.21	N	092040	500	98 억	1292408	N	N	1297	N	N
132	20231206	140625	57	100.00	KSQ150		음식.담배	N	N	N	N	N	12300	100	2	0.82	723238340	59249	38.61	12200	12360	12070	15860	8540	12200	12206.76	6.54	0	-8128	12660	12430	12270	12040	11880	12350	11960	99	3660	500	8540	10	1	19754708	2430	-5.15	1.78	12	0.30	-2390.00	6925.00	20875	20221212	-41.08	10950	20231113	12.33	19905	-38.21	20230607	10950	12.33	20231113	22600	-45.58	20221212	10950	12.33	20231113	3.21	N	092040	500	98 억	1292408	N	N	1297	N	N
133	20231206	130619	57	100.00	KSQ150		음식.담배	N	N	N	N	N	12260	60	2	0.49	639625530	52459	34.18	12200	12350	12070	15860	8540	12200	12192.87	6.54	0	-7884	12660	12430	12270	12040	11880	12350	11960	99	3660	500	8540	10	1	19754708	2422	-5.13	1.77	12	0.27	-2390.00	6925.00	20875	20221212	-41.27	10950	20231113	11.96	19905	-38.41	20230607	10950	11.96	20231113	22600	-45.75	20221212	10950	11.96	20231113	3.21	N	092040	500	98 억	1292408	N	N	1297	N	N
134	20231206	120616	57	100.00	KSQ150		음식.담배	N	N	N	N	N	12300	100	2	0.82	517886560	42555	27.73	12200	12310	12070	15860	8540	12200	12169.82	6.54	0	-7562	12660	12430	12270	12040	11880	12350	11960	99	3660	500	8540	10	1	19754708	2430	-5.15	1.78	12	0.22	-2390.00	6925.00	20875	20221212	-41.08	10950	20231113	12.33	19905	-38.21	20230607	10950	12.33	20231113	22600	-45.58	20221212	10950	12.33	20231113	3.21	N	092040	500	98 억	1292408	N	N	1297	N	N
135	20231206	110627	57	100.00	KSQ150		음식.담배	N	N	N	N	N	12230	30	2	0.25	439475130	36171	23.57	12200	12280	12070	15860	8540	12200	12149.93	6.54	0	-6153	12660	12430	12270	12040	11880	12350	11960	99	3660	500	8540	10	1	19754708	2416	-5.12	1.77	12	0.18	-2390.00	6925.00	20875	20221212	-41.41	10950	20231113	11.69	19905	-38.56	20230607	10950	11.69	20231113	22600	-45.88	20221212	10950	11.69	20231113	3.21	N	092040	500	98 억	1292408	N	N	1297	N	N
136	20231206	100618	57	100.00	KSQ150		음식.담배	N	N	N	N	N	12100	-100	5	-0.82	322710020	26584	17.32	12200	12230	12070	15860	8540	12200	12139.26	6.54	0	-7978	12660	12430	12270	12040	11880	12350	11960	99	3660	500	8540	10	1	19754708	2390	-5.06	1.75	12	0.13	-2390.00	6925.00	20875	20221212	-42.04	10950	20231113	10.50	19905	-39.21	20230607	10950	10.50	20231113	22600	-46.46	20221212	10950	10.50	20231113	3.21	N	092040	500	98 억	1292408	N	N	1297	N	N
137	20231206	090621	57	100.00	KSQ150		음식.담배	N	N	N	N	N	12150	-50	5	-0.41	46306630	3805	2.48	12200	12210	12130	15860	8540	12200	12169.94	6.54	0	-1812	12660	12430	12270	12040	11880	12350	11960	99	3660	500	8540	10	1	19754708	2400	-5.08	1.75	12	0.02	-2390.00	6925.00	20875	20221212	-41.80	10950	20231113	10.96	19905	-38.96	20230607	10950	10.96	20231113	22600	-46.24	20221212	10950	10.96	20231113	3.21	N	092040	500	98 억	1292408	N	N	1297	N	N
138	20231205	160624	57	100.00	KSQ150		음식.담배	N	N	N	N	N	12200	-400	5	-3.17	1877328310	152902	74.94	12500	12500	12110	16380	8820	12600	12278.06	6.52	0	530	13333	12966	12543	12176	11753	13150	12360	99	3780	500	8820	10	1	19754708	2410	-5.10	1.76	12	0.77	-2390.00	6925.00	20875	20221212	-41.56	10950	20231113	11.42	19905	-38.71	20230607	10950	11.42	20231113	22600	-46.02	20221212	10950	11.42	20231113	3.25	N	092040	500	98 억	1287372	N	N	1297	N	N
139	20231205	150621	57	100.00	KSQ150		음식.담배	N	N	N	N	N	12160	-440	5	-3.49	1782540470	145125	71.13	12500	12500	12110	16380	8820	12600	12282.79	6.52	0	-1221	13333	12966	12543	12176	11753	13150	12360	99	3780	500	8820	10	1	19754708	2402	-5.09	1.76	12	0.73	-2390.00	6925.00	20875	20221212	-41.75	10950	20231113	11.05	19905	-38.91	20230607	10950	11.05	20231113	22600	-46.19	20221212	10950	11.05	20231113	3.25	N	092040	500	98 억	1287372	N	N	306	N	N
140	20231205	140622	57	100.00	KSQ150		음식.담배	N	N	N	N	N	12260	-340	5	-2.70	1415670770	114991	56.36	12500	12500	12110	16380	8820	12600	12311.14	6.52	0	-7967	13333	12966	12543	12176	11753	13150	12360	99	3780	500	8820	10	1	19754708	2422	-5.13	1.77	12	0.58	-2390.00	6925.00	20875	20221212	-41.27	10950	20231113	11.96	19905	-38.41	20230607	10950	11.96	20231113	22600	-45.75	20221212	10950	11.96	20231113	3.25	N	092040	500	98 억	1287372	N	N	306	N	N
141	20231205	130620	57	100.00	KSQ150		음식.담배	N	N	N	N	N	12220	-380	5	-3.02	1131884980	91759	44.97	12500	12500	12190	16380	8820	12600	12335.41	6.52	0	-9381	13333	12966	12543	12176	11753	13150	12360	99	3780	500	8820	10	1	19754708	2414	-5.11	1.76	12	0.46	-2390.00	6925.00	20875	20221212	-41.46	10950	20231113	11.60	19905	-38.61	20230607	10950	11.60	20231113	22600	-45.93	20221212	10950	11.60	20231113	3.25	N	092040	500	98 억	1287372	N	N	306	N	N
142	20231205	120616	57	100.00	KSQ150		음식.담배	N	N	N	N	N	12260	-340	5	-2.70	918920510	74356	36.44	12500	12500	12250	16380	8820	12600	12358.39	6.52	0	-7721	13333	12966	12543	12176	11753	13150	12360	99	3780	500	8820	10	1	19754708	2422	-5.13	1.77	12	0.38	-2390.00	6925.00	20875	20221212	-41.27	10950	20231113	11.96	19905	-38.41	20230607	10950	11.96	20231113	22600	-45.75	20221212	10950	11.96	20231113	3.25	N	092040	500	98 억	1287372	N	N	306	N	N
143	20231205	110616	57	100.00	KSQ150		음식.담배	N	N	N	N	N	12320	-280	5	-2.22	700545230	56606	27.74	12500	12500	12320	16380	8820	12600	12375.81	6.52	0	-3315	13333	12966	12543	12176	11753	13150	12360	99	3780	500	8820	10	1	19754708	2434	-5.15	1.78	12	0.29	-2390.00	6925.00	20875	20221212	-40.98	10950	20231113	12.51	19905	-38.11	20230607	10950	12.51	20231113	22600	-45.49	20221212	10950	12.51	20231113	3.25	N	092040	500	98 억	1287372	N	N	306	N	N
144	20231205	100618	57	100.00	KSQ150		음식.담배	N	N	N	N	N	12390	-210	5	-1.67	418845880	33783	16.56	12500	12500	12320	16380	8820	12600	12398.13	6.52	0	968	13333	12966	12543	12176	11753	13150	12360	99	3780	500	8820	10	1	19754708	2448	-5.18	1.79	12	0.17	-2390.00	6925.00	20875	20221212	-40.65	10950	20231113	13.15	19905	-37.75	20230607	10950	13.15	20231113	22600	-45.18	20221212	10950	13.15	20231113	3.25	N	092040	500	98 억	1287372	N	N	306	N	N
145	20231205	090617	57	100.00	KSQ150		음식.담배	N	N	N	N	N	12450	-150	5	-1.19	109174960	8786	4.31	12500	12500	12370	16380	8820	12600	12426.01	6.52	0	1213	13333	12966	12543	12176	11753	13150	12360	99	3780	500	8820	10	1	19754708	2459	-5.21	1.80	12	0.04	-2390.00	6925.00	20875	20221212	-40.36	10950	20231113	13.70	19905	-37.45	20230607	10950	13.70	20231113	22600	-44.91	20221212	10950	13.70	20231113	3.25	N	092040	500	98 억	1287372	N	N	306	N	N
146	20231204	160616	57	100.00	KSQ150		음식.담배	N	N	N	N	N	12600	270	2	2.19	2546609770	203581	123.73	12420	12910	12120	16020	8640	12330	12508.92	6.39	0	15810	12876	12602	12436	12162	11996	12520	12080	99	3690	500	8630	10	1	19754708	2489	-5.27	1.82	12	1.03	-2390.00	6925.00	20875	20221212	-39.64	10950	20231113	15.07	19905	-36.70	20230607	10950	15.07	20231113	22600	-44.25	20221212	10950	15.07	20231113	3.21	N	092040	500	98 억	1262938	N	N	306	N	N
147	20231204	150618	57	100.00	KSQ150		음식.담배	N	N	N	N	N	12530	200	2	1.62	2352503140	188126	114.34	12420	12910	12120	16020	8640	12330	12504.93	6.39	0	10441	12876	12602	12436	12162	11996	12520	12080	99	3690	500	8630	10	1	19754708	2475	-5.24	1.81	12	0.95	-2390.00	6925.00	20875	20221212	-39.98	10950	20231113	14.43	19905	-37.05	20230607	10950	14.43	20231113	22600	-44.56	20221212	10950	14.43	20231113	3.21	N	092040	500	98 억	1262938	N	N	1203	N	N
148	20231204	140614	57	100.00	KSQ150		음식.담배	N	N	N	N	N	12530	200	2	1.62	2170246730	173579	105.50	12420	12910	12120	16020	8640	12330	12502.93	6.39	0	9954	12876	12602	12436	12162	11996	12520	12080	99	3690	500	8630	10	1	19754708	2475	-5.24	1.81	12	0.88	-2390.00	6925.00	20875	20221212	-39.98	10950	20231113	14.43	19905	-37.05	20230607	10950	14.43	20231113	22600	-44.56	20221212	10950	14.43	20231113	3.21	N	092040	500	98 억	1262938	N	N	1203	N	N
149	20231204	130612	57	100.00	KSQ150		음식.담배	N	N	N	N	N	12500	170	2	1.38	1112765830	90440	54.97	12420	12580	12120	16020	8640	12330	12303.91	6.39	0	10114	12876	12602	12436	12162	11996	12520	12080	99	3690	500	8630	10	1	19754708	2469	-5.23	1.81	12	0.46	-2390.00	6925.00	20875	20221212	-40.12	10950	20231113	14.16	19905	-37.20	20230607	10950	14.16	20231113	22600	-44.69	20221212	10950	14.16	20231113	3.21	N	092040	500	98 억	1262938	N	N	1203	N	N
150	20231204	120611	57	100.00	KSQ150		음식.담배	N	N	N	N	N	12420	90	2	0.73	929808350	75785	46.06	12420	12540	12120	16020	8640	12330	12269.03	6.39	0	6252	12876	12602	12436	12162	11996	12520	12080	99	3690	500	8630	10	1	19754708	2454	-5.20	1.79	12	0.38	-2390.00	6925.00	20875	20221212	-40.50	10950	20231113	13.42	19905	-37.60	20230607	10950	13.42	20231113	22600	-45.04	20221212	10950	13.42	20231113	3.21	N	092040	500	98 억	1262938	N	N	1203	N	N
151	20231204	110614	57	100.00	KSQ150		음식.담배	N	N	N	N	N	12170	-160	5	-1.30	728436430	59340	36.07	12420	12540	12150	16020	8640	12330	12275.64	6.39	0	1956	12876	12602	12436	12162	11996	12520	12080	99	3690	500	8630	10	1	19754708	2404	-5.09	1.76	12	0.30	-2390.00	6925.00	20875	20221212	-41.70	10950	20231113	11.14	19905	-38.86	20230607	10950	11.14	20231113	22600	-46.15	20221212	10950	11.14	20231113	3.21	N	092040	500	98 억	1262938	N	N	1203	N	N
152	20231204	100613	57	100.00	KSQ150		음식.담배	N	N	N	N	N	12290	-40	5	-0.32	479017980	38927	23.66	12420	12540	12190	16020	8640	12330	12305.55	6.39	0	6395	12876	12602	12436	12162	11996	12520	12080	99	3690	500	8630	10	1	19754708	2428	-5.14	1.77	12	0.20	-2390.00	6925.00	20875	20221212	-41.13	10950	20231113	12.24	19905	-38.26	20230607	10950	12.24	20231113	22600	-45.62	20221212	10950	12.24	20231113	3.21	N	092040	500	98 억	1262938	N	N	1203	N	N
153	20231204	090613	57	100.00	KSQ150		음식.담배	N	N	N	N	N	12370	40	2	0.32	115675250	9351	5.68	12420	12540	12250	16020	8640	12330	12370.36	6.39	0	1762	12876	12602	12436	12162	11996	12520	12080	99	3690	500	8630	10	1	19754708	2444	-5.18	1.79	12	0.05	-2390.00	6925.00	20875	20221212	-40.74	10950	20231113	12.97	19905	-37.85	20230607	10950	12.97	20231113	22600	-45.27	20221212	10950	12.97	20231113	3.21	N	092040	500	98 억	1262938	N	N	1203	N	N
154	20231201	160613	57	100.00	KSQ150		음식.담배	N	N	N	N	N	12330	-210	5	-1.67	2032816280	163342	85.83	12500	12710	12270	16300	8780	12540	12445.73	6.35	0	7037	13246	12892	12716	12362	12186	12805	12275	99	3760	500	8770	10	1	19754708	2436	-5.16	1.78	12	0.83	-2390.00	6925.00	20875	20221212	-40.93	10950	20231113	12.60	19905	-38.06	20230607	10950	12.60	20231113	22600	-45.44	20221212	10950	12.60	20231113	3.14	N	092040	500	98 억	1255172	N	N	1203	N	N
155	20231201	150612	57	100.00	KSQ150		음식.담배	N	N	N	N	N	12340	-200	5	-1.59	1815505930	145696	76.56	12500	12710	12330	16300	8780	12540	12460.81	6.35	0	5258	13246	12892	12716	12362	12186	12805	12275	99	3760	500	8770	10	1	19754708	2438	-5.16	1.78	12	0.74	-2390.00	6925.00	20875	20221212	-40.89	10950	20231113	12.69	19905	-38.01	20230607	10950	12.69	20231113	22600	-45.40	20221212	10950	12.69	20231113	3.14	N	092040	500	98 억	1255172	N	N	1469	N	N
156	20231201	140612	57	100.00	KSQ150		음식.담배	N	N	N	N	N	12380	-160	5	-1.28	1563660960	125347	65.86	12500	12710	12350	16300	8780	12540	12474.55	6.35	0	2226	13246	12892	12716	12362	12186	12805	12275	99	3760	500	8770	10	1	19754708	2446	-5.18	1.79	12	0.63	-2390.00	6925.00	20875	20221212	-40.69	10950	20231113	13.06	19905	-37.80	20230607	10950	13.06	20231113	22600	-45.22	20221212	10950	13.06	20231113	3.14	N	092040	500	98 억	1255172	N	N	1469	N	N
157	20231201	130612	57	100.00	KSQ150		음식.담배	N	N	N	N	N	12410	-130	5	-1.04	1204789620	96361	50.63	12500	12710	12370	16300	8780	12540	12502.80	6.35	0	-1956	13246	12892	12716	12362	12186	12805	12275	99	3760	500	8770	10	1	19754708	2452	-5.19	1.79	12	0.49	-2390.00	6925.00	20875	20221212	-40.55	10950	20231113	13.33	19905	-37.65	20230607	10950	13.33	20231113	22600	-45.09	20221212	10950	13.33	20231113	3.14	N	092040	500	98 억	1255172	N	N	1469	N	N
158	20231201	120617	57	100.00	KSQ150		음식.담배	N	N	N	N	N	12480	-60	5	-0.48	1036894820	82851	43.53	12500	12710	12370	16300	8780	12540	12515.12	6.35	0	-915	13246	12892	12716	12362	12186	12805	12275	99	3760	500	8770	10	1	19754708	2465	-5.22	1.80	12	0.42	-2390.00	6925.00	20875	20221212	-40.22	10950	20231113	13.97	19905	-37.30	20230607	10950	13.97	20231113	22600	-44.78	20221212	10950	13.97	20231113	3.14	N	092040	500	98 억	1255172	N	N	1469	N	N
159	20231201	110613	57	100.00	KSQ150		음식.담배	N	N	N	N	N	12460	-80	5	-0.64	884448100	70644	37.12	12500	12710	12370	16300	8780	12540	12519.73	6.35	0	-2276	13246	12892	12716	12362	12186	12805	12275	99	3760	500	8770	10	1	19754708	2461	-5.21	1.80	12	0.36	-2390.00	6925.00	20875	20221212	-40.31	10950	20231113	13.79	19905	-37.40	20230607	10950	13.79	20231113	22600	-44.87	20221212	10950	13.79	20231113	3.14	N	092040	500	98 억	1255172	N	N	1469	N	N
160	20231201	100617	57	100.00	KSQ150		음식.담배	N	N	N	N	N	12420	-120	5	-0.96	718655630	57374	30.15	12500	12710	12370	16300	8780	12540	12525.76	6.35	0	-3449	13246	12892	12716	12362	12186	12805	12275	99	3760	500	8770	10	1	19754708	2454	-5.20	1.79	12	0.29	-2390.00	6925.00	20875	20221212	-40.50	10950	20231113	13.42	19905	-37.60	20230607	10950	13.42	20231113	22600	-45.04	20221212	10950	13.42	20231113	3.14	N	092040	500	98 억	1255172	N	N	1469	N	N
161	20231201	090610	57	100.00	KSQ150		음식.담배	N	N	N	N	N	12500	-40	5	-0.32	157228640	12557	6.60	12500	12620	12440	16300	8780	12540	12520.89	6.35	0	952	13246	12892	12716	12362	12186	12805	12275	99	3760	500	8770	10	1	19754708	2469	-5.23	1.81	12	0.06	-2390.00	6925.00	20875	20221212	-40.12	10950	20231113	14.16	19905	-37.20	20230607	10950	14.16	20231113	22600	-44.69	20221212	10950	14.16	20231113	3.14	N	092040	500	98 억	1255172	N	N	1469	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History