KissMeData/092040/price/prices-20231101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231130	160745	57	100.00	KSQ150		음식.담배	N	N	N	N		N	12540	-460	5	-3.54	2409336810	189338	98.61	12990	13070	12540	16900	9100	13000	12725.11	6.29	0	612	13446	13222	13106	12882	12766	13165	12825	99	3900	500	9100	10	1	19754708	2477	-5.25	1.81	12	0.96	-2390.00	6925.00	20875	20221212	-39.93	10950	20231113	14.52	19905	-37.00	20230607	10950	14.52	20231113	22600	-44.51	20221212	10950	14.52	20231113	3.08	N	092040	500	98 억		1243297	N	N	1469	N	00	N
3	20231130	150747	57	100.00	KSQ150		음식.담배	N	N	N	N		N	12630	-370	5	-2.85	2115074750	165944	86.42	12990	13070	12600	16900	9100	13000	12745.71	6.29	0	-5936	13446	13222	13106	12882	12766	13165	12825	99	3900	500	9100	10	1	19754708	2495	-5.28	1.82	12	0.84	-2390.00	6925.00	20875	20221212	-39.50	10950	20231113	15.34	19905	-36.55	20230607	10950	15.34	20231113	22600	-44.12	20221212	10950	15.34	20231113	3.08	N	092040	500	98 억		1243297	N	N	284	N	00	N
4	20231130	140743	57	100.00	KSQ150		음식.담배	N	N	N	N		N	12720	-280	5	-2.15	1688399870	132200	68.85	12990	13070	12600	16900	9100	13000	12771.56	6.29	0	-8235	13446	13222	13106	12882	12766	13165	12825	99	3900	500	9100	10	1	19754708	2513	-5.32	1.84	12	0.67	-2390.00	6925.00	20875	20221212	-39.07	10950	20231113	16.16	19905	-36.10	20230607	10950	16.16	20231113	22600	-43.72	20221212	10950	16.16	20231113	3.08	N	092040	500	98 억		1243297	N	N	284	N	00	N
5	20231130	130740	57	100.00	KSQ150		음식.담배	N	N	N	N		N	12620	-380	5	-2.92	1395401570	109095	56.82	12990	13070	12620	16900	9100	13000	12790.70	6.29	0	-6878	13446	13222	13106	12882	12766	13165	12825	99	3900	500	9100	10	1	19754708	2493	-5.28	1.82	12	0.55	-2390.00	6925.00	20875	20221212	-39.54	10950	20231113	15.25	19905	-36.60	20230607	10950	15.25	20231113	22600	-44.16	20221212	10950	15.25	20231113	3.08	N	092040	500	98 억		1243297	N	N	284	N	00	N
6	20231130	120752	57	100.00	KSQ150		음식.담배	N	N	N	N		N	12710	-290	5	-2.23	1157054050	90272	47.01	12990	13070	12630	16900	9100	13000	12817.42	6.29	0	-119	13446	13222	13106	12882	12766	13165	12825	99	3900	500	9100	10	1	19754708	2511	-5.32	1.84	12	0.46	-2390.00	6925.00	20875	20221212	-39.11	10950	20231113	16.07	19905	-36.15	20230607	10950	16.07	20231113	22600	-43.76	20221212	10950	16.07	20231113	3.08	N	092040	500	98 억		1243297	N	N	284	N	00	N
7	20231130	110747	57	100.00	KSQ150		음식.담배	N	N	N	N		N	12780	-220	5	-1.69	819208610	63738	33.19	12990	13070	12730	16900	9100	13000	12852.75	6.29	0	994	13446	13222	13106	12882	12766	13165	12825	99	3900	500	9100	10	1	19754708	2525	-5.35	1.85	12	0.32	-2390.00	6925.00	20875	20221212	-38.78	10950	20231113	16.71	19905	-35.80	20230607	10950	16.71	20231113	22600	-43.45	20221212	10950	16.71	20231113	3.08	N	092040	500	98 억		1243297	N	N	284	N	00	N
8	20231130	100741	57	100.00	KSQ150		음식.담배	N	N	N	N		N	12760	-240	5	-1.85	649873250	50493	26.30	12990	13070	12730	16900	9100	13000	12870.56	6.29	0	202	13446	13222	13106	12882	12766	13165	12825	99	3900	500	9100	10	1	19754708	2521	-5.34	1.84	12	0.26	-2390.00	6925.00	20875	20221212	-38.87	10950	20231113	16.53	19905	-35.90	20230607	10950	16.53	20231113	22600	-43.54	20221212	10950	16.53	20231113	3.08	N	092040	500	98 억		1243297	N	N	284	N	00	N
9	20231130	090743	57	100.00	KSQ150		음식.담배	N	N	N	N		N	12940	-60	5	-0.46	154765300	11941	6.22	12990	13070	12830	16900	9100	13000	12960.83	6.29	0	453	13446	13222	13106	12882	12766	13165	12825	99	3900	500	9100	10	1	19754708	2556	-5.41	1.87	12	0.06	-2390.00	6925.00	20875	20221212	-38.01	10950	20231113	18.17	19905	-34.99	20230607	10950	18.17	20231113	22600	-42.74	20221212	10950	18.17	20231113	3.08	N	092040	500	98 억		1243297	N	N	284	N	00	N
10	20231129	160738	57	100.00	KSQ150		음식.담배	N	N	N	N		N	13000	-130	5	-0.99	2474449200	188324	39.92	13140	13330	12990	17060	9200	13130	13141.66	6.23	0	6896	13976	13552	13116	12692	12256	13765	12905	99	3930	500	9190	10	1	19754708	2568	-5.44	1.88	12	0.95	-2390.00	6925.00	20875	20221212	-37.72	10950	20231113	18.72	19905	-34.69	20230607	10950	18.72	20231113	22600	-42.48	20221212	10950	18.72	20231113	2.95	N	092040	500	98 억		1230428	N	N	284	N	00	N
11	20231129	150745	57	100.00	KSQ150		음식.담배	N	N	N	N		N	13060	-70	5	-0.53	2246540490	170809	36.21	13140	13330	12990	17060	9200	13130	13152.35	6.23	0	5935	13976	13552	13116	12692	12256	13765	12905	99	3930	500	9190	10	1	19754708	2580	-5.46	1.89	12	0.86	-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	2.95	N	092040	500	98 억		1230428	N	N	32	N	00	N
12	20231129	140741	57	100.00	KSQ150		음식.담배	N	N	N	N		N	13170	40	2	0.30	1841445350	139866	29.65	13140	13330	13000	17060	9200	13130	13165.78	6.23	0	7647	13976	13552	13116	12692	12256	13765	12905	99	3930	500	9190	10	1	19754708	2602	-5.51	1.90	12	0.71	-2390.00	6925.00	20875	20221212	-36.91	10950	20231113	20.27	19905	-33.84	20230607	10950	20.27	20231113	22600	-41.73	20221212	10950	20.27	20231113	2.95	N	092040	500	98 억		1230428	N	N	32	N	00	N
13	20231129	130742	57	100.00	KSQ150		음식.담배	N	N	N	N		N	13130	0	3	0.00	1625153140	123411	26.16	13140	13330	13000	17060	9200	13130	13168.62	6.23	0	11255	13976	13552	13116	12692	12256	13765	12905	99	3930	500	9190	10	1	19754708	2594	-5.49	1.90	12	0.62	-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	2.95	N	092040	500	98 억		1230428	N	N	32	N	00	N
14	20231129	120743	57	100.00	KSQ150		음식.담배	N	N	N	N		N	13160	30	2	0.23	1428456820	108439	22.99	13140	13330	13000	17060	9200	13130	13172.91	6.23	0	12454	13976	13552	13116	12692	12256	13765	12905	99	3930	500	9190	10	1	19754708	2600	-5.51	1.90	12	0.55	-2390.00	6925.00	20875	20221212	-36.96	10950	20231113	20.18	19905	-33.89	20230607	10950	20.18	20231113	22600	-41.77	20221212	10950	20.18	20231113	2.95	N	092040	500	98 억		1230428	N	N	32	N	00	N
15	20231129	110743	57	100.00	KSQ150		음식.담배	N	N	N	N		N	13320	190	2	1.45	1207296050	91700	19.44	13140	13330	13000	17060	9200	13130	13165.71	6.23	0	11041	13976	13552	13116	12692	12256	13765	12905	99	3930	500	9190	10	1	19754708	2631	-5.57	1.92	12	0.46	-2390.00	6925.00	20875	20221212	-36.19	10950	20231113	21.64	19905	-33.08	20230607	10950	21.64	20231113	22600	-41.06	20221212	10950	21.64	20231113	2.95	N	092040	500	98 억		1230428	N	N	32	N	00	N
16	20231129	100741	57	100.00	KSQ150		음식.담배	N	N	N	N		N	13170	40	2	0.30	809920850	61679	13.08	13140	13300	13000	17060	9200	13130	13131.23	6.23	0	4530	13976	13552	13116	12692	12256	13765	12905	99	3930	500	9190	10	1	19754708	2602	-5.51	1.90	12	0.31	-2390.00	6925.00	20875	20221212	-36.91	10950	20231113	20.27	19905	-33.84	20230607	10950	20.27	20231113	22600	-41.73	20221212	10950	20.27	20231113	2.95	N	092040	500	98 억		1230428	N	N	32	N	00	N
17	20231129	090738	57	100.00	KSQ150		음식.담배	N	N	N	N		N	13110	-20	5	-0.15	236331790	18121	3.84	13140	13160	13000	17060	9200	13130	13041.87	6.23	0	3178	13976	13552	13116	12692	12256	13765	12905	99	3930	500	9190	10	1	19754708	2590	-5.49	1.89	12	0.09	-2390.00	6925.00	20875	20221212	-37.20	10950	20231113	19.73	19905	-34.14	20230607	10950	19.73	20231113	22600	-41.99	20221212	10950	19.73	20231113	2.95	N	092040	500	98 억		1230428	N	N	32	N	00	N
18	20231128	160739	57	100.00	KSQ150		음식.담배	N	N	N	N		N	13130	330	2	2.58	6171169090	469064	173.96	12680	13540	12680	16640	8960	12800	13156.55	6.17	0	11347	13646	13222	12996	12572	12346	13110	12460	99	3840	500	8960	10	1	19754708	2594	-5.49	1.90	12	2.37	-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	3.03	N	092040	500	98 억		1218829	N	N	32	N	00	N
19	20231128	150652	57	100.00	KSQ150		음식.담배	N	N	N	N		N	13220	420	2	3.28	5846885910	444380	164.81	12680	13540	12680	16640	8960	12800	13157.40	6.17	0	7254	13646	13222	12996	12572	12346	13110	12460	99	3840	500	8960	10	1	19754708	2612	-5.53	1.91	12	2.25	-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	3.03	N	092040	500	98 억		1218829	N	N	1144	N	00	N
20	20231128	140739	57	100.00	KSQ150		음식.담배	N	N	N	N		N	13100	300	2	2.34	5525015480	419927	155.74	12680	13540	12680	16640	8960	12800	13157.09	6.17	0	4546	13646	13222	12996	12572	12346	13110	12460	99	3840	500	8960	10	1	19754708	2588	-5.48	1.89	12	2.13	-2390.00	6925.00	20875	20221212	-37.25	10950	20231113	19.63	19905	-34.19	20230607	10950	19.63	20231113	22600	-42.04	20221212	10950	19.63	20231113	3.03	N	092040	500	98 억		1218829	N	N	1144	N	00	N
21	20231128	130735	57	100.00	KSQ150		음식.담배	N	N	N	N		N	13170	370	2	2.89	4725749680	359452	133.31	12680	13540	12680	16640	8960	12800	13147.10	6.17	0	-795	13646	13222	12996	12572	12346	13110	12460	99	3840	500	8960	10	1	19754708	2602	-5.51	1.90	12	1.82	-2390.00	6925.00	20875	20221212	-36.91	10950	20231113	20.27	19905	-33.84	20230607	10950	20.27	20231113	22600	-41.73	20221212	10950	20.27	20231113	3.03	N	092040	500	98 억		1218829	N	N	1144	N	00	N
22	20231128	120739	57	100.00	KSQ150		음식.담배	N	N	N	N		N	13100	300	2	2.34	4495293480	341931	126.81	12680	13540	12680	16640	8960	12800	13146.79	6.17	0	-3652	13646	13222	12996	12572	12346	13110	12460	99	3840	500	8960	10	1	19754708	2588	-5.48	1.89	12	1.73	-2390.00	6925.00	20875	20221212	-37.25	10950	20231113	19.63	19905	-34.19	20230607	10950	19.63	20231113	22600	-42.04	20221212	10950	19.63	20231113	3.03	N	092040	500	98 억		1218829	N	N	1144	N	00	N
23	20231128	110737	57	100.00	KSQ150		음식.담배	N	N	N	N		N	13130	330	2	2.58	4267904210	324546	120.36	12680	13540	12680	16640	8960	12800	13150.38	6.17	0	-5504	13646	13222	12996	12572	12346	13110	12460	99	3840	500	8960	10	1	19754708	2594	-5.49	1.90	12	1.64	-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	3.03	N	092040	500	98 억		1218829	N	N	1144	N	00	N
24	20231128	100736	57	100.00	KSQ150		음식.담배	N	N	N	N		N	13130	330	2	2.58	2934673600	223707	82.97	12680	13400	12680	16640	8960	12800	13118.38	6.17	0	-13345	13646	13222	12996	12572	12346	13110	12460	99	3840	500	8960	10	1	19754708	2594	-5.49	1.90	12	1.13	-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	3.03	N	092040	500	98 억		1218829	N	N	1144	N	00	N
25	20231128	090734	57	100.00	KSQ150		음식.담배	N	N	N	N		N	12960	160	2	1.25	150893830	11749	4.36	12680	12980	12680	16640	8960	12800	12843.12	6.17	0	2904	13646	13222	12996	12572	12346	13110	12460	99	3840	500	8960	10	1	19754708	2560	-5.42	1.87	12	0.06	-2390.00	6925.00	20875	20221212	-37.92	10950	20231113	18.36	19905	-34.89	20230607	10950	18.36	20231113	22600	-42.65	20221212	10950	18.36	20231113	3.03	N	092040	500	98 억		1218829	N	N	1144	N	00	N
26	20231127	160734	57	100.00	KSQ150		음식.담배	N	N	N	N		N	12800	-140	5	-1.08	3509506250	267394	28.45	12960	13420	12770	16820	9060	12940	13126.33	6.12	0	6527	14886	13912	13396	12422	11906	13655	12165	99	3880	500	9050	10	1	19754708	2529	-5.36	1.85	12	1.35	-2390.00	6925.00	20875	20221212	-38.68	10950	20231113	16.89	19905	-35.69	20230607	10950	16.89	20231113	22600	-43.36	20221212	10950	16.89	20231113	2.87	N	092040	500	98 억		1208964	N	N	1144	N	00	N
27	20231127	150735	57	100.00	KSQ150		음식.담배	N	N	N	N		N	12910	-30	5	-0.23	3321794100	252759	26.89	12960	13420	12880	16820	9060	12940	13142.14	6.12	0	5074	14886	13912	13396	12422	11906	13655	12165	99	3880	500	9050	10	1	19754708	2550	-5.40	1.86	12	1.28	-2390.00	6925.00	20875	20221212	-38.16	10950	20231113	17.90	19905	-35.14	20230607	10950	17.90	20231113	22600	-42.88	20221212	10950	17.90	20231113	2.87	N	092040	500	98 억		1208964	N	N	32	N	00	N
28	20231127	140740	57	100.00	KSQ150		음식.담배	N	N	N	N		N	12970	30	2	0.23	2937262560	223021	23.73	12960	13420	12900	16820	9060	12940	13170.34	6.12	0	7258	14886	13912	13396	12422	11906	13655	12165	99	3880	500	9050	10	1	19754708	2562	-5.43	1.87	12	1.13	-2390.00	6925.00	20875	20221212	-37.87	10950	20231113	18.45	19905	-34.84	20230607	10950	18.45	20231113	22600	-42.61	20221212	10950	18.45	20231113	2.87	N	092040	500	98 억		1208964	N	N	32	N	00	N
29	20231127	130738	57	100.00	KSQ150		음식.담배	N	N	N	N		N	13030	90	2	0.70	2721051830	206315	21.95	12960	13420	12960	16820	9060	12940	13188.82	6.12	0	7052	14886	13912	13396	12422	11906	13655	12165	99	3880	500	9050	10	1	19754708	2574	-5.45	1.88	12	1.04	-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	2.87	N	092040	500	98 억		1208964	N	N	32	N	00	N
30	20231127	120740	57	100.00	KSQ150		음식.담배	N	N	N	N		N	13100	160	2	1.24	2472313150	187250	19.92	12960	13420	12960	16820	9060	12940	13203.27	6.12	0	11041	14886	13912	13396	12422	11906	13655	12165	99	3880	500	9050	10	1	19754708	2588	-5.48	1.89	12	0.95	-2390.00	6925.00	20875	20221212	-37.25	10950	20231113	19.63	19905	-34.19	20230607	10950	19.63	20231113	22600	-42.04	20221212	10950	19.63	20231113	2.87	N	092040	500	98 억		1208964	N	N	32	N	00	N
31	20231127	110728	57	100.00	KSQ150		음식.담배	N	N	N	N		N	13250	310	2	2.40	2130321560	161315	17.16	12960	13420	12960	16820	9060	12940	13205.97	6.12	0	13839	14886	13912	13396	12422	11906	13655	12165	99	3880	500	9050	10	1	19754708	2617	-5.54	1.91	12	0.82	-2390.00	6925.00	20875	20221212	-36.53	10950	20231113	21.00	19905	-33.43	20230607	10950	21.00	20231113	22600	-41.37	20221212	10950	21.00	20231113	2.87	N	092040	500	98 억		1208964	N	N	32	N	00	N
32	20231127	100727	57	100.00	KSQ150		음식.담배	N	N	N	N		N	13130	190	2	1.47	1236276620	93945	9.99	12960	13420	12960	16820	9060	12940	13159.58	6.12	0	7687	14886	13912	13396	12422	11906	13655	12165	99	3880	500	9050	10	1	19754708	2594	-5.49	1.90	12	0.48	-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	2.87	N	092040	500	98 억		1208964	N	N	32	N	00	N
33	20231127	090730	57	100.00	KSQ150		음식.담배	N	N	N	N		N	13270	330	2	2.55	501258910	38047	4.05	12960	13420	12960	16820	9060	12940	13174.73	6.12	0	1656	14886	13912	13396	12422	11906	13655	12165	99	3880	500	9050	10	1	19754708	2621	-5.55	1.92	12	0.19	-2390.00	6925.00	20875	20221212	-36.43	10950	20231113	21.19	19905	-33.33	20230607	10950	21.19	20231113	22600	-41.28	20221212	10950	21.19	20231113	2.87	N	092040	500	98 억		1208964	N	N	32	N	00	N
34	20231124	160723	57	100.00	KSQ150		음식.담배	N	N	N	N		N	12940	-1120	5	-7.97	12569255700	934657	29.84	13400	14370	12880	18270	9850	14060	13448.62	6.35	0	17271	17693	15876	13923	12106	10153	16785	13015	99	4210	500	9840	10	1	19754708	2556	-5.41	1.87	12	4.73	-2390.00	6925.00	20875	20221212	-38.01	10950	20231113	18.17	19905	-34.99	20230607	10950	18.17	20231113	22600	-42.74	20221212	10950	18.17	20231113	2.95	N	092040	500	98 억		1255131	N	N	32	N	00	N
35	20231124	150731	57	100.00	KSQ150		음식.담배	N	N	N	N		N	12990	-1070	5	-7.61	12009636050	891395	28.45	13400	14370	12990	18270	9850	14060	13472.81	6.35	0	13387	17693	15876	13923	12106	10153	16785	13015	99	4210	500	9840	10	1	19754708	2566	-5.44	1.88	12	4.51	-2390.00	6925.00	20875	20221212	-37.77	10950	20231113	18.63	19905	-34.74	20230607	10950	18.63	20231113	22600	-42.52	20221212	10950	18.63	20231113	2.95	N	092040	500	98 억		1255131	N	N	684	N	00	N
36	20231124	140733	57	100.00	KSQ150		음식.담배	N	N	N	N		N	13130	-930	5	-6.61	11141363010	824977	26.33	13400	14370	13050	18270	9850	14060	13505.01	6.35	0	8321	17693	15876	13923	12106	10153	16785	13015	99	4210	500	9840	10	1	19754708	2594	-5.49	1.90	12	4.18	-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	2.95	N	092040	500	98 억		1255131	N	N	684	N	00	N
37	20231124	130728	57	100.00	KSQ150		음식.담배	N	N	N	N		N	13180	-880	5	-6.26	10625691340	785787	25.08	13400	14370	13050	18270	9850	14060	13522.30	6.35	0	9792	17693	15876	13923	12106	10153	16785	13015	99	4210	500	9840	10	1	19754708	2604	-5.51	1.90	12	3.98	-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	2.95	N	092040	500	98 억		1255131	N	N	684	N	00	N
38	20231124	120733	57	100.00	KSQ150		음식.담배	N	N	N	N		N	13290	-770	5	-5.48	9501901360	701063	22.38	13400	14370	13050	18270	9850	14060	13553.51	6.35	0	3848	17693	15876	13923	12106	10153	16785	13015	99	4210	500	9840	10	1	19754708	2625	-5.56	1.92	12	3.55	-2390.00	6925.00	20875	20221212	-36.34	10950	20231113	21.37	19905	-33.23	20230607	10950	21.37	20231113	22600	-41.19	20221212	10950	21.37	20231113	2.95	N	092040	500	98 억		1255131	N	N	684	N	00	N
39	20231124	110728	57	100.00	KSQ150		음식.담배	N	N	N	N		N	13270	-790	5	-5.62	4931564620	369381	11.79	13400	13780	13050	18270	9850	14060	13350.74	6.35	0	-1530	17693	15876	13923	12106	10153	16785	13015	99	4210	500	9840	10	1	19754708	2621	-5.55	1.92	12	1.87	-2390.00	6925.00	20875	20221212	-36.43	10950	20231113	21.19	19905	-33.33	20230607	10950	21.19	20231113	22600	-41.28	20221212	10950	21.19	20231113	2.95	N	092040	500	98 억		1255131	N	N	684	N	00	N
40	20231124	100728	57	100.00	KSQ150		음식.담배	N	N	N	N		N	13270	-790	5	-5.62	4134429930	309740	9.89	13400	13780	13050	18270	9850	14060	13347.89	6.35	0	-7150	17693	15876	13923	12106	10153	16785	13015	99	4210	500	9840	10	1	19754708	2621	-5.55	1.92	12	1.57	-2390.00	6925.00	20875	20221212	-36.43	10950	20231113	21.19	19905	-33.33	20230607	10950	21.19	20231113	22600	-41.28	20221212	10950	21.19	20231113	2.95	N	092040	500	98 억		1255131	N	N	684	N	00	N
41	20231124	090727	57	100.00	KSQ150		음식.담배	N	N	N	N		N	13470	-590	5	-4.20	1563381840	116020	3.70	13400	13780	13330	18270	9850	14060	13474.72	6.35	0	950	17693	15876	13923	12106	10153	16785	13015	99	4210	500	9840	10	1	19754708	2661	-5.64	1.95	12	0.59	-2390.00	6925.00	20875	20221212	-35.47	10950	20231113	23.01	19905	-32.33	20230607	10950	23.01	20231113	22600	-40.40	20221212	10950	23.01	20231113	2.95	N	092040	500	98 억		1255131	N	N	684	N	00	N
42	20231123	160718	57	100.00	KSQ150		음식.담배	N	N	N	N		N	14060	1950	2	16.10	44656082710	3065101	4045.59	12110	15740	11970	15740	8480	12110	14570.32	6.71	0	-72705	12376	12242	12076	11942	11776	12160	11860	99	3630	500	8470	10	1	19754708	2778	-5.88	2.03	12	15.52	-2390.00	6925.00	20875	20221212	-32.65	10950	20231113	28.40	19905	-29.36	20230607	10950	28.40	20231113	22600	-37.79	20221212	10950	28.40	20231113	2.95	N	092040	500	98 억		1326004	N	N	684	N	00	N
43	20231123	150743	57	100.00	KSQ150		음식.담배	N	N	N	N		N	14270	2160	2	17.84	41958230870	2874051	3793.43	12110	15740	11970	15740	8480	12110	14598.99	6.71	0	-81648	12376	12242	12076	11942	11776	12160	11860	99	3630	500	8470	10	1	19754708	2819	-5.97	2.06	12	14.55	-2390.00	6925.00	20875	20221212	-31.64	10950	20231113	30.32	19905	-28.31	20230607	10950	30.32	20231113	22600	-36.86	20221212	10950	30.32	20231113	2.95	N	092040	500	98 억		1326004	N	N	269	N	00	N
44	20231123	140739	57	100.00	KSQ150		음식.담배	N	N	N	N		N	14750	2640	2	21.80	26520798080	1814990	2395.58	12110	15740	11970	15740	8480	12110	14612.09	6.71	0	-78586	12376	12242	12076	11942	11776	12160	11860	99	3630	500	8470	10	1	19754708	2914	-6.17	2.13	12	9.19	-2390.00	6925.00	20875	20221212	-29.34	10950	20231113	34.70	19905	-25.90	20230607	10950	34.70	20231113	22600	-34.73	20221212	10950	34.70	20231113	2.95	N	092040	500	98 억		1326004	N	N	269	N	00	N
45	20231123	130739	57	100.00	KSQ150		음식.담배	N	N	N	N		N	12270	160	2	1.32	571853790	47108	62.18	12110	12350	11970	15740	8480	12110	12139.21	6.71	0	16834	12376	12242	12076	11942	11776	12160	11860	99	3630	500	8470	10	1	19754708	2424	-5.13	1.77	12	0.24	-2390.00	6925.00	20875	20221212	-41.22	10950	20231113	12.05	19905	-38.36	20230607	10950	12.05	20231113	22600	-45.71	20221212	10950	12.05	20231113	2.95	N	092040	500	98 억		1326004	N	N	269	N	00	N
46	20231123	120730	57	100.00	KSQ150		음식.담배	N	N	N	N		N	12140	30	2	0.25	337247900	27926	36.86	12110	12200	11970	15740	8480	12110	12076.48	6.71	0	12687	12376	12242	12076	11942	11776	12160	11860	99	3630	500	8470	10	1	19754708	2398	-5.08	1.75	12	0.14	-2390.00	6925.00	20875	20221212	-41.84	10950	20231113	10.87	19905	-39.01	20230607	10950	10.87	20231113	22600	-46.28	20221212	10950	10.87	20231113	2.95	N	092040	500	98 억		1326004	N	N	269	N	00	N
47	20231123	110747	57	100.00	KSQ150		음식.담배	N	N	N	N		N	12120	10	2	0.08	237685110	19730	26.04	12110	12140	11970	15740	8480	12110	12046.89	6.71	0	8121	12376	12242	12076	11942	11776	12160	11860	99	3630	500	8470	10	1	19754708	2394	-5.07	1.75	12	0.10	-2390.00	6925.00	20875	20221212	-41.94	10950	20231113	10.68	19905	-39.11	20230607	10950	10.68	20231113	22600	-46.37	20221212	10950	10.68	20231113	2.95	N	092040	500	98 억		1326004	N	N	269	N	00	N
48	20231123	100731	57	100.00	KSQ150		음식.담배	N	N	N	N		N	12090	-20	5	-0.17	138800590	11538	15.23	12110	12110	11970	15740	8480	12110	12029.87	6.71	0	2799	12376	12242	12076	11942	11776	12160	11860	99	3630	500	8470	10	1	19754708	2388	-5.06	1.75	12	0.06	-2390.00	6925.00	20875	20221212	-42.08	10950	20231113	10.41	19905	-39.26	20230607	10950	10.41	20231113	22600	-46.50	20221212	10950	10.41	20231113	2.95	N	092040	500	98 억		1326004	N	N	269	N	00	N
49	20231123	090727	57	100.00	KSQ150		음식.담배	N	N	N	N		N	12040	-70	5	-0.58	20507370	1705	2.25	12110	12110	11980	15740	8480	12110	12027.78	6.71	0	-299	12376	12242	12076	11942	11776	12160	11860	99	3630	500	8470	10	1	19754708	2378	-5.04	1.74	12	0.01	-2390.00	6925.00	20875	20221212	-42.32	10950	20231113	9.95	19905	-39.51	20230607	10950	9.95	20231113	22600	-46.73	20221212	10950	9.95	20231113	2.95	N	092040	500	98 억		1326004	N	N	269	N	00	N
50	20231122	160702	57	100.00	KSQ150		음식.담배	N	N	N	N		N	12110	-50	5	-0.41	904399940	75450	73.33	12160	12210	11910	15800	8520	12160	11986.70	6.58	0	14939	12426	12292	12096	11962	11766	12360	12030	99	3640	500	8510	10	1	19754708	2392	-5.07	1.75	12	0.38	-2390.00	6925.00	20875	20221212	-41.99	10950	20231113	10.59	19905	-39.16	20230607	10950	10.59	20231113	22600	-46.42	20221212	10950	10.59	20231113	2.97	N	092040	500	98 억		1300003	N	N	269	N	00	N
51	20231122	150715	57	100.00	KSQ150		음식.담배	N	N	N	N		N	11990	-170	5	-1.40	622647710	51888	50.43	12160	12210	11910	15800	8520	12160	11999.84	6.58	0	-4226	12426	12292	12096	11962	11766	12360	12030	99	3640	500	8510	10	1	19754708	2369	-5.02	1.73	12	0.26	-2390.00	6925.00	20875	20221212	-42.56	10950	20231113	9.50	19905	-39.76	20230607	10950	9.50	20231113	22600	-46.95	20221212	10950	9.50	20231113	2.97	N	092040	500	98 억		1300003	N	N	962	N	00	N
52	20231122	140707	57	100.00	KSQ150		음식.담배	N	N	N	N		N	12030	-130	5	-1.07	540331060	45033	43.76	12160	12210	11910	15800	8520	12160	11998.56	6.58	0	-7226	12426	12292	12096	11962	11766	12360	12030	99	3640	500	8510	10	1	19754708	2376	-5.03	1.74	12	0.23	-2390.00	6925.00	20875	20221212	-42.37	10950	20231113	9.86	19905	-39.56	20230607	10950	9.86	20231113	22600	-46.77	20221212	10950	9.86	20231113	2.97	N	092040	500	98 억		1300003	N	N	962	N	00	N
53	20231122	130734	57	100.00	KSQ150		음식.담배	N	N	N	N		N	12040	-120	5	-0.99	513763990	42829	41.62	12160	12210	11910	15800	8520	12160	11995.70	6.58	0	-8224	12426	12292	12096	11962	11766	12360	12030	99	3640	500	8510	10	1	19754708	2378	-5.04	1.74	12	0.22	-2390.00	6925.00	20875	20221212	-42.32	10950	20231113	9.95	19905	-39.51	20230607	10950	9.95	20231113	22600	-46.73	20221212	10950	9.95	20231113	2.97	N	092040	500	98 억		1300003	N	N	962	N	00	N
54	20231122	120737	57	100.00	KSQ150		음식.담배	N	N	N	N		N	12010	-150	5	-1.23	482899750	40263	39.13	12160	12210	11910	15800	8520	12160	11993.64	6.58	0	-7756	12426	12292	12096	11962	11766	12360	12030	99	3640	500	8510	10	1	19754708	2373	-5.03	1.73	12	0.20	-2390.00	6925.00	20875	20221212	-42.47	10950	20231113	9.68	19905	-39.66	20230607	10950	9.68	20231113	22600	-46.86	20221212	10950	9.68	20231113	2.97	N	092040	500	98 억		1300003	N	N	962	N	00	N
55	20231122	110809	57	100.00	KSQ150		음식.담배	N	N	N	N		N	11920	-240	5	-1.97	447855900	37329	36.28	12160	12210	11910	15800	8520	12160	11997.53	6.58	0	-7902	12426	12292	12096	11962	11766	12360	12030	99	3640	500	8510	10	1	19754708	2355	-4.99	1.72	12	0.19	-2390.00	6925.00	20875	20221212	-42.90	10950	20231113	8.86	19905	-40.12	20230607	10950	8.86	20231113	22600	-47.26	20221212	10950	8.86	20231113	2.97	N	092040	500	98 억		1300003	N	N	962	N	00	N
56	20231122	100748	57	100.00	KSQ150		음식.담배	N	N	N	N		N	11930	-230	5	-1.89	319894560	26603	25.85	12160	12210	11910	15800	8520	12160	12024.76	6.58	0	-3383	12426	12292	12096	11962	11766	12360	12030	99	3640	500	8510	10	1	19754708	2357	-4.99	1.72	12	0.13	-2390.00	6925.00	20875	20221212	-42.85	10950	20231113	8.95	19905	-40.07	20230607	10950	8.95	20231113	22600	-47.21	20221212	10950	8.95	20231113	2.97	N	092040	500	98 억		1300003	N	N	962	N	00	N
57	20231122	090710	57	100.00	KSQ150		음식.담배	N	N	N	N		N	12130	-30	5	-0.25	86877350	7169	6.97	12160	12210	11990	15800	8520	12160	12118.48	6.58	0	-1508	12426	12292	12096	11962	11766	12360	12030	99	3640	500	8510	10	1	19754708	2396	-5.08	1.75	12	0.04	-2390.00	6925.00	20875	20221212	-41.89	10950	20231113	10.78	19905	-39.06	20230607	10950	10.78	20231113	22600	-46.33	20221212	10950	10.78	20231113	2.97	N	092040	500	98 억		1300003	N	N	962	N	00	N
58	20231121	160713	57	100.00	KSQ150		음식.담배	N	N	N	N		N	12160	160	2	1.33	1243073160	102884	150.73	11990	12230	11900	15600	8400	12000	12082.29	6.35	0	42983	12226	12112	11926	11812	11626	12170	11870	99	3600	500	8400	10	1	19754708	2402	-5.09	1.76	12	0.52	-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	2.99	N	092040	500	98 억		1254998	N	N	962	N	00	N
59	20231121	150712	57	100.00	KSQ150		음식.담배	N	N	N	N		N	12160	160	2	1.33	1198959940	99260	145.43	11990	12230	11900	15600	8400	12000	12079.03	6.35	0	40934	12226	12112	11926	11812	11626	12170	11870	99	3600	500	8400	10	1	19754708	2402	-5.09	1.76	12	0.50	-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	2.99	N	092040	500	98 억		1254998	N	N	146	N	00	N
60	20231121	140705	57	100.00	KSQ150		음식.담배	N	N	N	N		N	12130	130	2	1.08	1115966240	92433	135.42	11990	12230	11900	15600	8400	12000	12073.29	6.35	0	37151	12226	12112	11926	11812	11626	12170	11870	99	3600	500	8400	10	1	19754708	2396	-5.08	1.75	12	0.47	-2390.00	6925.00	20875	20221212	-41.89	10950	20231113	10.78	19905	-39.06	20230607	10950	10.78	20231113	22600	-46.33	20221212	10950	10.78	20231113	2.99	N	092040	500	98 억		1254998	N	N	146	N	00	N
61	20231121	130659	57	100.00	KSQ150		음식.담배	N	N	N	N		N	12220	220	2	1.83	964943060	80022	117.24	11990	12230	11900	15600	8400	12000	12058.52	6.35	0	33550	12226	12112	11926	11812	11626	12170	11870	99	3600	500	8400	10	1	19754708	2414	-5.11	1.76	12	0.41	-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	2.99	N	092040	500	98 억		1254998	N	N	146	N	00	N
62	20231121	120657	57	100.00	KSQ150		음식.담배	N	N	N	N		N	12130	130	2	1.08	742057960	61711	90.41	11990	12130	11900	15600	8400	12000	12024.75	6.35	0	27020	12226	12112	11926	11812	11626	12170	11870	99	3600	500	8400	10	1	19754708	2396	-5.08	1.75	12	0.31	-2390.00	6925.00	20875	20221212	-41.89	10950	20231113	10.78	19905	-39.06	20230607	10950	10.78	20231113	22600	-46.33	20221212	10950	10.78	20231113	2.99	N	092040	500	98 억		1254998	N	N	146	N	00	N
63	20231121	110656	57	100.00	KSQ150		음식.담배	N	N	N	N		N	12050	50	2	0.42	589588320	49086	71.92	11990	12100	11900	15600	8400	12000	12011.35	6.35	0	22437	12226	12112	11926	11812	11626	12170	11870	99	3600	500	8400	10	1	19754708	2380	-5.04	1.74	12	0.25	-2390.00	6925.00	20875	20221212	-42.28	10950	20231113	10.05	19905	-39.46	20230607	10950	10.05	20231113	22600	-46.68	20221212	10950	10.05	20231113	2.99	N	092040	500	98 억		1254998	N	N	146	N	00	N
64	20231121	100640	57	100.00	KSQ150		음식.담배	N	N	N	N		N	12080	80	2	0.67	409695220	34187	50.09	11990	12080	11900	15600	8400	12000	11983.92	6.35	0	14648	12226	12112	11926	11812	11626	12170	11870	99	3600	500	8400	10	1	19754708	2386	-5.05	1.74	12	0.17	-2390.00	6925.00	20875	20221212	-42.13	10950	20231113	10.32	19905	-39.31	20230607	10950	10.32	20231113	22600	-46.55	20221212	10950	10.32	20231113	2.99	N	092040	500	98 억		1254998	N	N	146	N	00	N
65	20231121	090650	57	100.00	KSQ150		음식.담배	N	N	N	N		N	11960	-40	5	-0.33	41926180	3499	5.13	11990	12040	11940	15600	8400	12000	11982.01	6.35	0	1685	12226	12112	11926	11812	11626	12170	11870	99	3600	500	8400	10	1	19754708	2363	-5.00	1.73	12	0.02	-2390.00	6925.00	20875	20221212	-42.71	10950	20231113	9.22	19905	-39.91	20230607	10950	9.22	20231113	22600	-47.08	20221212	10950	9.22	20231113	2.99	N	092040	500	98 억		1254998	N	N	146	N	00	N
66	20231120	160655	57	100.00	KSQ150		음식.담배	N	N	N	N		N	12000	140	2	1.18	808345280	67666	32.76	11860	12040	11740	15410	8310	11860	11946.06	6.29	0	17315	12786	12322	12016	11552	11246	12555	11785	99	3550	500	8300	10	1	19754708	2371	-5.02	1.73	12	0.34	-2390.00	6925.00	20875	20221212	-42.51	10950	20231113	9.59	19905	-39.71	20230607	10950	9.59	20231113	22600	-46.90	20221212	10950	9.59	20231113	2.82	N	092040	500	98 억		1242064	N	N	146	N	00	N
67	20231120	150700	57	100.00	KSQ150		음식.담배	N	N	N	N		N	12020	160	2	1.35	710674900	59527	28.82	11860	12040	11740	15410	8310	11860	11938.70	6.29	0	17461	12786	12322	12016	11552	11246	12555	11785	99	3550	500	8300	10	1	19754708	2375	-5.03	1.74	12	0.30	-2390.00	6925.00	20875	20221212	-42.42	10950	20231113	9.77	19905	-39.61	20230607	10950	9.77	20231113	22600	-46.81	20221212	10950	9.77	20231113	2.82	N	092040	500	98 억		1242064	N	N	602	N	00	N
68	20231120	140659	57	100.00	KSQ150		음식.담배	N	N	N	N		N	11980	120	2	1.01	602639660	50528	24.47	11860	12040	11740	15410	8310	11860	11926.85	6.29	0	14172	12786	12322	12016	11552	11246	12555	11785	99	3550	500	8300	10	1	19754708	2367	-5.01	1.73	12	0.26	-2390.00	6925.00	20875	20221212	-42.61	10950	20231113	9.41	19905	-39.81	20230607	10950	9.41	20231113	22600	-46.99	20221212	10950	9.41	20231113	2.82	N	092040	500	98 억		1242064	N	N	602	N	00	N
69	20231120	130654	57	100.00	KSQ150		음식.담배	N	N	N	N		N	11990	130	2	1.10	460395060	38678	18.73	11860	12040	11740	15410	8310	11860	11903.28	6.29	0	9670	12786	12322	12016	11552	11246	12555	11785	99	3550	500	8300	10	1	19754708	2369	-5.02	1.73	12	0.20	-2390.00	6925.00	20875	20221212	-42.56	10950	20231113	9.50	19905	-39.76	20230607	10950	9.50	20231113	22600	-46.95	20221212	10950	9.50	20231113	2.82	N	092040	500	98 억		1242064	N	N	602	N	00	N
70	20231120	120656	57	100.00	KSQ150		음식.담배	N	N	N	N		N	11990	130	2	1.10	373429570	31401	15.20	11860	12040	11740	15410	8310	11860	11892.28	6.29	0	7571	12786	12322	12016	11552	11246	12555	11785	99	3550	500	8300	10	1	19754708	2369	-5.02	1.73	12	0.16	-2390.00	6925.00	20875	20221212	-42.56	10950	20231113	9.50	19905	-39.76	20230607	10950	9.50	20231113	22600	-46.95	20221212	10950	9.50	20231113	2.82	N	092040	500	98 억		1242064	N	N	602	N	00	N
71	20231120	110655	57	100.00	KSQ150		음식.담배	N	N	N	N		N	12010	150	2	1.26	334467030	28144	13.63	11860	12040	11740	15410	8310	11860	11884.13	6.29	0	7257	12786	12322	12016	11552	11246	12555	11785	99	3550	500	8300	10	1	19754708	2373	-5.03	1.73	12	0.14	-2390.00	6925.00	20875	20221212	-42.47	10950	20231113	9.68	19905	-39.66	20230607	10950	9.68	20231113	22600	-46.86	20221212	10950	9.68	20231113	2.82	N	092040	500	98 억		1242064	N	N	602	N	00	N
72	20231120	100652	57	100.00	KSQ150		음식.담배	N	N	N	N		N	11940	80	2	0.67	224853170	18968	9.18	11860	11970	11740	15410	8310	11860	11854.34	6.29	0	3952	12786	12322	12016	11552	11246	12555	11785	99	3550	500	8300	10	1	19754708	2359	-5.00	1.72	12	0.10	-2390.00	6925.00	20875	20221212	-42.80	10950	20231113	9.04	19905	-40.02	20230607	10950	9.04	20231113	22600	-47.17	20221212	10950	9.04	20231113	2.82	N	092040	500	98 억		1242064	N	N	602	N	00	N
73	20231120	090658	57	100.00	KSQ150		음식.담배	N	N	N	N		N	11930	70	2	0.59	26058710	2206	1.07	11860	11930	11740	15410	8310	11860	11812.65	6.29	0	898	12786	12322	12016	11552	11246	12555	11785	99	3550	500	8300	10	1	19754708	2357	-4.99	1.72	12	0.01	-2390.00	6925.00	20875	20221212	-42.85	10950	20231113	8.95	19905	-40.07	20230607	10950	8.95	20231113	22600	-47.21	20221212	10950	8.95	20231113	2.82	N	092040	500	98 억		1242064	N	N	602	N	00	N
74	20231117	160712	57	100.00	KSQ150		음식.담배	N	N	N	N		N	11860	40	2	0.34	2486540400	206516	126.69	11840	12480	11710	15360	8280	11820	12040.90	6.27	0	-886	12613	12216	11803	11406	10993	12415	11605	99	3540	500	8270	10	1	19754708	2343	-4.96	1.71	12	1.05	-2390.00	6925.00	20875	20221212	-43.19	10950	20231113	8.31	19905	-40.42	20230607	10950	8.31	20231113	22600	-47.52	20221212	10950	8.31	20231113	2.83	N	092040	500	98 억		1238312	N	N	602	N	00	N
75	20231117	150716	57	100.00	KSQ150		음식.담배	N	N	N	N		N	11900	80	2	0.68	2413424460	200346	122.90	11840	12480	11710	15360	8280	11820	12046.28	6.27	0	-1283	12613	12216	11803	11406	10993	12415	11605	99	3540	500	8270	10	1	19754708	2351	-4.98	1.72	12	1.01	-2390.00	6925.00	20875	20221212	-42.99	10950	20231113	8.68	19905	-40.22	20230607	10950	8.68	20231113	22600	-47.35	20221212	10950	8.68	20231113	2.83	N	092040	500	98 억		1238312	N	N	70	N	00	N
76	20231117	140713	57	100.00	KSQ150		음식.담배	N	N	N	N		N	11920	100	2	0.85	2285235720	189579	116.30	11840	12480	11710	15360	8280	11820	12054.27	6.27	0	-426	12613	12216	11803	11406	10993	12415	11605	99	3540	500	8270	10	1	19754708	2355	-4.99	1.72	12	0.96	-2390.00	6925.00	20875	20221212	-42.90	10950	20231113	8.86	19905	-40.12	20230607	10950	8.86	20231113	22600	-47.26	20221212	10950	8.86	20231113	2.83	N	092040	500	98 억		1238312	N	N	70	N	00	N
77	20231117	130712	57	100.00	KSQ150		음식.담배	N	N	N	N		N	11890	70	2	0.59	2199488760	182367	111.87	11840	12480	11710	15360	8280	11820	12060.78	6.27	0	-677	12613	12216	11803	11406	10993	12415	11605	99	3540	500	8270	10	1	19754708	2349	-4.97	1.72	12	0.92	-2390.00	6925.00	20875	20221212	-43.04	10950	20231113	8.58	19905	-40.27	20230607	10950	8.58	20231113	22600	-47.39	20221212	10950	8.58	20231113	2.83	N	092040	500	98 억		1238312	N	N	70	N	00	N
78	20231117	120713	57	100.00	KSQ150		음식.담배	N	N	N	N		N	11880	60	2	0.51	2083012320	172576	105.87	11840	12480	11710	15360	8280	11820	12070.12	6.27	0	-236	12613	12216	11803	11406	10993	12415	11605	99	3540	500	8270	10	1	19754708	2347	-4.97	1.72	12	0.87	-2390.00	6925.00	20875	20221212	-43.09	10950	20231113	8.49	19905	-40.32	20230607	10950	8.49	20231113	22600	-47.43	20221212	10950	8.49	20231113	2.83	N	092040	500	98 억		1238312	N	N	70	N	00	N
79	20231117	110715	57	100.00	KSQ150		음식.담배	N	N	N	N		N	11900	80	2	0.68	1912965670	158213	97.06	11840	12480	11710	15360	8280	11820	12091.08	6.27	0	2073	12613	12216	11803	11406	10993	12415	11605	99	3540	500	8270	10	1	19754708	2351	-4.98	1.72	12	0.80	-2390.00	6925.00	20875	20221212	-42.99	10950	20231113	8.68	19905	-40.22	20230607	10950	8.68	20231113	22600	-47.35	20221212	10950	8.68	20231113	2.83	N	092040	500	98 억		1238312	N	N	70	N	00	N
80	20231117	100713	57	100.00	KSQ150		음식.담배	N	N	N	N		N	11870	50	2	0.42	229625840	19403	11.90	11840	12000	11710	15360	8280	11820	11834.55	6.27	0	-1215	12613	12216	11803	11406	10993	12415	11605	99	3540	500	8270	10	1	19754708	2345	-4.97	1.71	12	0.10	-2390.00	6925.00	20875	20221212	-43.14	10950	20231113	8.40	19905	-40.37	20230607	10950	8.40	20231113	22600	-47.48	20221212	10950	8.40	20231113	2.83	N	092040	500	98 억		1238312	N	N	70	N	00	N
81	20231117	090715	57	100.00	KSQ150		음식.담배	N	N	N	N		N	11940	120	2	1.02	28138210	2360	1.45	11840	12000	11840	15360	8280	11820	11922.97	6.27	0	-333	12613	12216	11803	11406	10993	12415	11605	99	3540	500	8270	10	1	19754708	2359	-5.00	1.72	12	0.01	-2390.00	6925.00	20875	20221212	-42.80	10950	20231113	9.04	19905	-40.02	20230607	10950	9.04	20231113	22600	-47.17	20221212	10950	9.04	20231113	2.83	N	092040	500	98 억		1238312	N	N	70	N	00	N
82	20231116	160714	57	100.00	KSQ150		음식.담배	N	N	N	N		N	11930	360	2	3.11	1799570350	151919	84.67	11500	12200	11390	15040	8100	11570	11845.61	6.21	0	6009	12116	11842	11476	11202	10836	11980	11340	99	3470	500	8090	10	1	19754708	2357	-4.99	1.72	12	0.77	-2390.00	6925.00	20875	20221212	-42.85	10950	20231113	8.95	19905	-40.07	20230607	10950	8.95	20231113	22600	-47.21	20221212	10950	8.95	20231113	2.68	N	092040	500	98 억		1227331	N	N	1203	N	00	N
83	20231116	150709	57	100.00	KSQ150		음식.담배	N	N	N	N		N	11920	350	2	3.03	1720773680	145322	80.99	11500	12200	11390	15040	8100	11570	11841.13	6.21	0	6479	12116	11842	11476	11202	10836	11980	11340	99	3470	500	8090	10	1	19754708	2355	-4.99	1.72	12	0.74	-2390.00	6925.00	20875	20221212	-42.90	10950	20231113	8.86	19905	-40.12	20230607	10950	8.86	20231113	22600	-47.26	20221212	10950	8.86	20231113	2.68	N	092040	500	98 억		1227331	N	N	1203	N	00	N
84	20231116	140648	57	100.00	KSQ150		음식.담배	N	N	N	N		N	12000	430	2	3.72	1621408900	137002	76.36	11500	12200	11390	15040	8100	11570	11834.95	6.21	0	8224	12116	11842	11476	11202	10836	11980	11340	99	3470	500	8090	10	1	19754708	2371	-5.02	1.73	12	0.69	-2390.00	6925.00	20875	20221212	-42.51	10950	20231113	9.59	19905	-39.71	20230607	10950	9.59	20231113	22600	-46.90	20221212	10950	9.59	20231113	2.68	N	092040	500	98 억		1227331	N	N	1203	N	00	N
85	20231116	130708	57	100.00	KSQ150		음식.담배	N	N	N	N		N	11860	290	2	2.51	1375190200	116394	64.87	11500	12200	11390	15040	8100	11570	11814.98	6.21	0	7923	12116	11842	11476	11202	10836	11980	11340	99	3470	500	8090	10	1	19754708	2343	-4.96	1.71	12	0.59	-2390.00	6925.00	20875	20221212	-43.19	10950	20231113	8.31	19905	-40.42	20230607	10950	8.31	20231113	22600	-47.52	20221212	10950	8.31	20231113	2.68	N	092040	500	98 억		1227331	N	N	1203	N	00	N
86	20231116	120710	57	100.00	KSQ150		음식.담배	N	N	N	N		N	11970	400	2	3.46	1250189360	105900	59.02	11500	12200	11390	15040	8100	11570	11805.40	6.21	0	11055	12116	11842	11476	11202	10836	11980	11340	99	3470	500	8090	10	1	19754708	2365	-5.01	1.73	12	0.54	-2390.00	6925.00	20875	20221212	-42.66	10950	20231113	9.32	19905	-39.86	20230607	10950	9.32	20231113	22600	-47.04	20221212	10950	9.32	20231113	2.68	N	092040	500	98 억		1227331	N	N	1203	N	00	N
87	20231116	110708	57	100.00	KSQ150		음식.담배	N	N	N	N		N	11850	280	2	2.42	629830020	54241	30.23	11500	11910	11390	15040	8100	11570	11611.70	6.21	0	6403	12116	11842	11476	11202	10836	11980	11340	99	3470	500	8090	10	1	19754708	2341	-4.96	1.71	12	0.27	-2390.00	6925.00	20875	20221212	-43.23	10950	20231113	8.22	19905	-40.47	20230607	10950	8.22	20231113	22600	-47.57	20221212	10950	8.22	20231113	2.68	N	092040	500	98 억		1227331	N	N	1203	N	00	N
88	20231116	100708	57	100.00	KSQ150		음식.담배	N	N	N	N		N	11550	-20	5	-0.17	103564180	8951	4.99	11500	11730	11500	15040	8100	11570	11570.12	6.21	0	1127	12116	11842	11476	11202	10836	11980	11340	99	3470	500	8090	10	1	19754708	2282	-4.83	1.67	12	0.05	-2390.00	6925.00	20875	20221212	-44.67	10950	20231113	5.48	19905	-41.97	20230607	10950	5.48	20231113	22600	-48.89	20221212	10950	5.48	20231113	2.68	N	092040	500	98 억		1227331	N	N	1203	N	00	N
89	20231116	090710	57	100.00	KSQ150		음식.담배	N	N	N	N		N	11570	0	3	0.00	0	0	0.00	0	0	0	15040	8100	11570	0.00	6.21	0	0	12116	11842	11476	11202	10836	11980	11340	99	3470	500	8090	10	1	19754708	2286	-4.84	1.67	12	0.00	-2390.00	6925.00	20875	20221212	-44.57	10950	20231113	5.66	19905	-41.87	20230607	10950	5.66	20231113	22600	-48.81	20221212	10950	5.66	20231113	2.68	N	092040	500	98 억		1227331	N	N	1203	N	00	N
90	20231115	160623	57	100.00	KSQ150		음식.담배	N	N	N	N		N	11570	570	2	5.18	2055509690	179346	169.38	11110	11750	11110	14300	7700	11000	11461.11	6.12	0	23785	11333	11166	11083	10916	10833	11125	10875	99	3300	500	7700	10	1	19754708	2286	-4.84	1.67	12	0.91	-2390.00	6925.00	20875	20221212	-44.57	10950	20231113	5.66	19905	-41.87	20230607	10950	5.66	20231113	22600	-48.81	20221212	10950	5.66	20231113	2.69	N	092040	500	98 억		1209441	N	N	1203	N	00	N
91	20231115	150719	57	100.00	KSQ150		음식.담배	N	N	N	N		N	11650	650	2	5.91	1871507010	163485	154.40	11110	11750	11110	14300	7700	11000	11447.58	6.12	0	26294	11333	11166	11083	10916	10833	11125	10875	99	3300	500	7700	10	1	19754708	2301	-4.87	1.68	12	0.83	-2390.00	6925.00	20875	20221212	-44.19	10950	20231113	6.39	19905	-41.47	20230607	10950	6.39	20231113	22600	-48.45	20221212	10950	6.39	20231113	2.69	N	092040	500	98 억		1209441	N	N	3378	N	00	N
92	20231115	140717	57	100.00	KSQ150		음식.담배	N	N	N	N		N	11660	660	2	6.00	1570532960	137620	129.98	11110	11750	11110	14300	7700	11000	11412.10	6.12	0	21497	11333	11166	11083	10916	10833	11125	10875	99	3300	500	7700	10	1	19754708	2303	-4.88	1.68	12	0.70	-2390.00	6925.00	20875	20221212	-44.14	10950	20231113	6.48	19905	-41.42	20230607	10950	6.48	20231113	22600	-48.41	20221212	10950	6.48	20231113	2.69	N	092040	500	98 억		1209441	N	N	3378	N	00	N
93	20231115	130719	57	100.00	KSQ150		음식.담배	N	N	N	N		N	11490	490	2	4.45	1251864300	110169	104.05	11110	11570	11110	14300	7700	11000	11363.13	6.12	0	17861	11333	11166	11083	10916	10833	11125	10875	99	3300	500	7700	10	1	19754708	2270	-4.81	1.66	12	0.56	-2390.00	6925.00	20875	20221212	-44.96	10950	20231113	4.93	19905	-42.28	20230607	10950	4.93	20231113	22600	-49.16	20221212	10950	4.93	20231113	2.69	N	092040	500	98 억		1209441	N	N	3378	N	00	N
94	20231115	120721	57	100.00	KSQ150		음식.담배	N	N	N	N		N	11470	470	2	4.27	1157160370	101889	96.23	11110	11570	11110	14300	7700	11000	11357.07	6.12	0	16466	11333	11166	11083	10916	10833	11125	10875	99	3300	500	7700	10	1	19754708	2266	-4.80	1.66	12	0.52	-2390.00	6925.00	20875	20221212	-45.05	10950	20231113	4.75	19905	-42.38	20230607	10950	4.75	20231113	22600	-49.25	20221212	10950	4.75	20231113	2.69	N	092040	500	98 억		1209441	N	N	3378	N	00	N
95	20231115	110728	57	100.00	KSQ150		음식.담배	N	N	N	N		N	11370	370	2	3.36	845975410	74811	70.66	11110	11470	11110	14300	7700	11000	11308.17	6.12	0	12178	11333	11166	11083	10916	10833	11125	10875	99	3300	500	7700	10	1	19754708	2246	-4.76	1.64	12	0.38	-2390.00	6925.00	20875	20221212	-45.53	10950	20231113	3.84	19905	-42.88	20230607	10950	3.84	20231113	22600	-49.69	20221212	10950	3.84	20231113	2.69	N	092040	500	98 억		1209441	N	N	3378	N	00	N
96	20231115	100722	57	100.00	KSQ150		음식.담배	N	N	N	N		N	11280	280	2	2.55	490559210	43523	41.11	11110	11350	11110	14300	7700	11000	11271.26	6.12	0	8605	11333	11166	11083	10916	10833	11125	10875	99	3300	500	7700	10	1	19754708	2228	-4.72	1.63	12	0.22	-2390.00	6925.00	20875	20221212	-45.96	10950	20231113	3.01	19905	-43.33	20230607	10950	3.01	20231113	22600	-50.09	20221212	10950	3.01	20231113	2.69	N	092040	500	98 억		1209441	N	N	3378	N	00	N
97	20231115	090714	57	100.00	KSQ150		음식.담배	N	N	N	N		N	11330	330	2	3.00	145317030	12915	12.20	11110	11350	11110	14300	7700	11000	11251.80	6.12	0	5306	11333	11166	11083	10916	10833	11125	10875	99	3300	500	7700	10	1	19754708	2238	-4.74	1.64	12	0.07	-2390.00	6925.00	20875	20221212	-45.72	10950	20231113	3.47	19905	-43.08	20230607	10950	3.47	20231113	22600	-49.87	20221212	10950	3.47	20231113	2.69	N	092040	500	98 억		1209441	N	N	3378	N	00	N
98	20231114	160706	57	100.00	KSQ150		음식.담배	N	N	N	N		N	11000	0	3	0.00	1164480600	104929	89.84	11030	11250	11000	14300	7700	11000	11097.83	6.19	0	-8028	11833	11416	11183	10766	10533	11300	10650	99	3300	500	7700	10	1	19754708	2173	-4.60	1.59	12	0.53	-2390.00	6925.00	20875	20221212	-47.31	10950	20231113	0.46	19905	-44.74	20230607	10950	0.46	20231113	22600	-51.33	20221212	10950	0.46	20231113	2.47	N	092040	500	98 억		1221940	N	N	3378	N	00	N
99	20231114	150707	57	100.00	KSQ150		음식.담배	N	N	N	N		N	11040	40	2	0.36	1045527580	94143	80.60	11030	11250	11000	14300	7700	11000	11105.74	6.19	0	-1785	11833	11416	11183	10766	10533	11300	10650	99	3300	500	7700	10	1	19754708	2181	-4.62	1.59	12	0.48	-2390.00	6925.00	20875	20221212	-47.11	10950	20231113	0.82	19905	-44.54	20230607	10950	0.82	20231113	22600	-51.15	20221212	10950	0.82	20231113	2.47	N	092040	500	98 억		1221940	N	N	2257	N	00	N
100	20231114	140707	57	100.00	KSQ150		음식.담배	N	N	N	N		N	11080	80	2	0.73	841281420	75627	64.75	11030	11250	11000	14300	7700	11000	11124.09	6.19	0	-1546	11833	11416	11183	10766	10533	11300	10650	99	3300	500	7700	10	1	19754708	2189	-4.64	1.60	12	0.38	-2390.00	6925.00	20875	20221212	-46.92	10950	20231113	1.19	19905	-44.34	20230607	10950	1.19	20231113	22600	-50.97	20221212	10950	1.19	20231113	2.47	N	092040	500	98 억		1221940	N	N	2257	N	00	N
101	20231114	130709	57	100.00	KSQ150		음식.담배	N	N	N	N		N	11130	130	2	1.18	755643260	67924	58.16	11030	11250	11000	14300	7700	11000	11124.83	6.19	0	-1798	11833	11416	11183	10766	10533	11300	10650	99	3300	500	7700	10	1	19754708	2199	-4.66	1.61	12	0.34	-2390.00	6925.00	20875	20221212	-46.68	10950	20231113	1.64	19905	-44.08	20230607	10950	1.64	20231113	22600	-50.75	20221212	10950	1.64	20231113	2.47	N	092040	500	98 억		1221940	N	N	2257	N	00	N
102	20231114	120710	57	100.00	KSQ150		음식.담배	N	N	N	N		N	11140	140	2	1.27	695922200	62580	53.58	11030	11250	11000	14300	7700	11000	11120.52	6.19	0	-1644	11833	11416	11183	10766	10533	11300	10650	99	3300	500	7700	10	1	19754708	2201	-4.66	1.61	12	0.32	-2390.00	6925.00	20875	20221212	-46.63	10950	20231113	1.74	19905	-44.03	20230607	10950	1.74	20231113	22600	-50.71	20221212	10950	1.74	20231113	2.47	N	092040	500	98 억		1221940	N	N	2257	N	00	N
103	20231114	110717	57	100.00	KSQ150		음식.담배	N	N	N	N		N	11140	140	2	1.27	513359700	46228	39.58	11030	11250	11000	14300	7700	11000	11104.95	6.19	0	13	11833	11416	11183	10766	10533	11300	10650	99	3300	500	7700	10	1	19754708	2201	-4.66	1.61	12	0.23	-2390.00	6925.00	20875	20221212	-46.63	10950	20231113	1.74	19905	-44.03	20230607	10950	1.74	20231113	22600	-50.71	20221212	10950	1.74	20231113	2.47	N	092040	500	98 억		1221940	N	N	2257	N	00	N
104	20231114	100710	57	100.00	KSQ150		음식.담배	N	N	N	N		N	11140	140	2	1.27	348757130	31407	26.89	11030	11250	11000	14300	7700	11000	11104.44	6.19	0	1660	11833	11416	11183	10766	10533	11300	10650	99	3300	500	7700	10	1	19754708	2201	-4.66	1.61	12	0.16	-2390.00	6925.00	20875	20221212	-46.63	10950	20231113	1.74	19905	-44.03	20230607	10950	1.74	20231113	22600	-50.71	20221212	10950	1.74	20231113	2.47	N	092040	500	98 억		1221940	N	N	2257	N	00	N
105	20231114	090703	57	100.00	KSQ150		음식.담배	N	N	N	N		N	11100	100	2	0.91	76041020	6881	5.89	11030	11120	11000	14300	7700	11000	11050.87	6.19	0	2551	11833	11416	11183	10766	10533	11300	10650	99	3300	500	7700	10	1	19754708	2193	-4.64	1.60	12	0.03	-2390.00	6925.00	20875	20221212	-46.83	10950	20231113	1.37	19905	-44.24	20230607	10950	1.37	20231113	22600	-50.88	20221212	10950	1.37	20231113	2.47	N	092040	500	98 억		1221940	N	N	2257	N	00	N
106	20231113	160658	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	11000	-410	5	-3.59	1302788280	116765	23.16	11390	11600	10950	14830	7990	11410	11157.61	6.22	0	-6250	13663	12536	11943	10816	10223	12240	10520	99	3420	500	7980	10	1	19754708	2173	-4.60	1.59	12	0.59	-2390.00	6925.00	20875	20221212	-47.31	10950	20231113	0.46	19905	-44.74	20230607	10950	0.46	20231113	22600	-51.33	20221212	10950	0.46	20231113	2.54	N	092040	500	98 억		1228573	N	N	2257	N	00	N
107	20231113	150656	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	10980	-430	5	-3.77	1208528620	108178	21.46	11390	11600	10960	14830	7990	11410	11171.67	6.22	0	-6659	13663	12536	11943	10816	10223	12240	10520	99	3420	500	7980	10	1	19754708	2169	-4.59	1.59	12	0.55	-2390.00	6925.00	20875	20221212	-47.40	10960	20231113	0.18	19905	-44.84	20230607	10960	0.18	20231113	22600	-51.42	20221212	10960	0.18	20231113	2.54	N	092040	500	98 억		1228573	N	N	7857	N	00	N
108	20231113	140655	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	11040	-370	5	-3.24	1086377380	97079	19.26	11390	11600	10990	14830	7990	11410	11190.65	6.22	0	-6196	13663	12536	11943	10816	10223	12240	10520	99	3420	500	7980	10	1	19754708	2181	-4.62	1.59	12	0.49	-2390.00	6925.00	20875	20221212	-47.11	10990	20231113	0.45	19905	-44.54	20230607	10990	0.45	20231113	22600	-51.15	20221212	10990	0.45	20231113	2.54	N	092040	500	98 억		1228573	N	N	7857	N	00	N
109	20231113	130654	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	11020	-390	5	-3.42	945967930	84346	16.73	11390	11600	11020	14830	7990	11410	11215.33	6.22	0	-6325	13663	12536	11943	10816	10223	12240	10520	99	3420	500	7980	10	1	19754708	2177	-4.61	1.59	12	0.43	-2390.00	6925.00	20875	20221212	-47.21	11020	20231113	0.00	19905	-44.64	20230607	11020	0.00	20231113	22600	-51.24	20221212	11020	0.00	20231113	2.54	N	092040	500	98 억		1228573	N	N	7857	N	00	N
110	20231113	120654	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	11120	-290	5	-2.54	742851410	65981	13.09	11390	11600	11090	14830	7990	11410	11258.57	6.22	0	-5822	13663	12536	11943	10816	10223	12240	10520	99	3420	500	7980	10	1	19754708	2197	-4.65	1.61	12	0.33	-2390.00	6925.00	20875	20221212	-46.73	11084	20231020	0.32	19905	-44.13	20230607	11084	0.32	20231020	22600	-50.80	20221212	11090	0.27	20231113	2.54	N	092040	500	98 억		1228573	N	N	7857	N	00	N
111	20231113	110652	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	11120	-290	5	-2.54	618015090	54742	10.86	11390	11600	11090	14830	7990	11410	11289.60	6.22	0	-1417	13663	12536	11943	10816	10223	12240	10520	99	3420	500	7980	10	1	19754708	2197	-4.65	1.61	12	0.28	-2390.00	6925.00	20875	20221212	-46.73	11084	20231020	0.32	19905	-44.13	20230607	11084	0.32	20231020	22600	-50.80	20221212	11090	0.27	20231113	2.54	N	092040	500	98 억		1228573	N	N	7857	N	00	N
112	20231113	100651	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	11180	-230	5	-2.02	400862500	35215	6.99	11390	11600	11140	14830	7990	11410	11383.29	6.22	0	4230	13663	12536	11943	10816	10223	12240	10520	99	3420	500	7980	10	1	19754708	2209	-4.68	1.61	12	0.18	-2390.00	6925.00	20875	20221212	-46.44	11084	20231020	0.87	19905	-43.83	20230607	11084	0.87	20231020	22600	-50.53	20221212	11140	0.36	20231113	2.54	N	092040	500	98 억		1228573	N	N	7857	N	00	N
113	20231113	090656	57	100.00	KSQ150		음식.담배	N	N	N	N		N	11430	20	2	0.18	151386520	13236	2.63	11390	11600	11390	14830	7990	11410	11437.48	6.22	0	4771	13663	12536	11943	10816	10223	12240	10520	99	3420	500	7980	10	1	19754708	2258	-4.78	1.65	12	0.07	-2390.00	6925.00	20875	20221212	-45.25	11084	20231020	3.12	19905	-42.58	20230607	11084	3.12	20231020	22600	-49.42	20221212	11350	0.70	20231110	2.54	N	092040	500	98 억		1228573	N	N	7857	N	00	N
114	20231110	160711	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	11410	-1860	5	-14.02	5858276670	501165	1075.85	13070	13070	11350	17250	9290	13270	11691.45	6.28	0	-26161	13423	13346	13253	13176	13083	13300	13130	99	3980	500	9280	10	1	19754708	2254	-4.77	1.65	12	2.54	-2390.00	6925.00	20875	20221212	-45.34	11084	20231020	2.94	19905	-42.68	20230607	11084	2.94	20231020	22600	-49.51	20221212	11350	0.53	20231110	2.58	N	092040	500	98 억		1240560	N	N	7857	N	00	N
115	20231110	150706	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	11500	-1770	5	-13.34	5439154470	464487	997.12	13070	13070	11350	17250	9290	13270	11710.03	6.28	0	-31583	13423	13346	13253	13176	13083	13300	13130	99	3980	500	9280	10	1	19754708	2272	-4.81	1.66	12	2.35	-2390.00	6925.00	20875	20221212	-44.91	11084	20231020	3.75	19905	-42.23	20230607	11084	3.75	20231020	22600	-49.12	20221212	11350	1.32	20231110	2.58	N	092040	500	98 억		1240560	N	N	410	N	00	N
116	20231110	140658	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	11600	-1670	5	-12.58	5157108470	440005	944.56	13070	13070	11350	17250	9290	13270	11720.57	6.28	0	-34433	13423	13346	13253	13176	13083	13300	13130	99	3980	500	9280	10	1	19754708	2292	-4.85	1.68	12	2.23	-2390.00	6925.00	20875	20221212	-44.43	11084	20231020	4.66	19905	-41.72	20230607	11084	4.66	20231020	22600	-48.67	20221212	11350	2.20	20231110	2.58	N	092040	500	98 억		1240560	N	N	410	N	00	N
117	20231110	130700	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	11510	-1760	5	-13.26	4887154760	416525	894.16	13070	13070	11350	17250	9290	13270	11733.16	6.28	0	-34898	13423	13346	13253	13176	13083	13300	13130	99	3980	500	9280	10	1	19754708	2274	-4.82	1.66	12	2.11	-2390.00	6925.00	20875	20221212	-44.86	11084	20231020	3.84	19905	-42.18	20230607	11084	3.84	20231020	22600	-49.07	20221212	11350	1.41	20231110	2.58	N	092040	500	98 억		1240560	N	N	410	N	00	N
118	20231110	120702	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	11480	-1790	5	-13.49	4672763920	397852	854.07	13070	13070	11350	17250	9290	13270	11744.98	6.28	0	-32844	13423	13346	13253	13176	13083	13300	13130	99	3980	500	9280	10	1	19754708	2268	-4.80	1.66	12	2.01	-2390.00	6925.00	20875	20221212	-45.01	11084	20231020	3.57	19905	-42.33	20230607	11084	3.57	20231020	22600	-49.20	20221212	11350	1.15	20231110	2.58	N	092040	500	98 억		1240560	N	N	410	N	00	N
119	20231110	110653	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N		N	11490	-1780	5	-13.41	3927270640	332760	714.34	13070	13070	11350	17250	9290	13270	11802.11	6.28	0	-24939	13423	13346	13253	13176	13083	13300	13130	99	3980	500	9280	10	1	19754708	2270	-4.81	1.66	12	1.68	-2390.00	6925.00	20875	20221212	-44.96	11084	20231020	3.66	19905	-42.28	20230607	11084	3.66	20231020	22600	-49.16	20221212	11350	1.23	20231110	2.58	N	092040	500	98 억		1240560	N	N	410	N	00	N
120	20231110	100701	57	100.00	KSQ150		음식.담배	N	N	N	N		N	11570	-1700	5	-12.81	2843464460	238183	511.31	13070	13070	11530	17250	9290	13270	11938.15	6.28	0	-21983	13423	13346	13253	13176	13083	13300	13130	99	3980	500	9280	10	1	19754708	2286	-4.84	1.67	12	1.21	-2390.00	6925.00	20875	20221212	-44.57	11084	20231020	4.38	19905	-41.87	20230607	11084	4.38	20231020	22600	-48.81	20221212	11520	0.43	20231023	2.58	N	092040	500	98 억		1240560	N	N	410	N	00	N
121	20231110	090648	57	100.00	KSQ150		음식.담배	N	N	N	N		N	12630	-640	5	-4.82	232222230	17977	38.59	13070	13070	12600	17250	9290	13270	12917.74	6.28	0	183	13423	13346	13253	13176	13083	13300	13130	99	3980	500	9280	10	1	19754708	2495	-5.28	1.82	12	0.09	-2390.00	6925.00	20875	20221212	-39.50	11084	20231020	13.95	19905	-36.55	20230607	11084	13.95	20231020	22600	-44.12	20221212	11520	9.64	20231023	2.58	N	092040	500	98 억		1240560	N	N	410	N	00	N
122	20231109	160642	57	100.00	KSQ150		음식.담배	N	N	N	N		N	13270	-10	5	-0.08	615871310	46543	80.82	13300	13330	13160	17260	9300	13280	13232.31	6.25	0	6384	13546	13412	13316	13182	13086	13365	13135	99	3980	500	9290	10	1	19754708	2621	-5.55	1.92	12	0.24	-2390.00	6925.00	20875	20221212	-36.43	11084	20231020	19.72	19905	-33.33	20230607	11084	19.72	20231020	22600	-41.28	20221212	11520	15.19	20231023	2.65	N	092040	500	98 억		1234348	N	N	410	N	00	N
123	20231109	150643	57	100.00	KSQ150		음식.담배	N	N	N	N		N	13240	-40	5	-0.30	501386800	37895	65.80	13300	13330	13160	17260	9300	13280	13230.95	6.25	0	2782	13546	13412	13316	13182	13086	13365	13135	99	3980	500	9290	10	1	19754708	2616	-5.54	1.91	12	0.19	-2390.00	6925.00	20875	20221212	-36.57	11084	20231020	19.45	19905	-33.48	20230607	11084	19.45	20231020	22600	-41.42	20221212	11520	14.93	20231023	2.65	N	092040	500	98 억		1234348	N	N	2357	N	00	N
124	20231109	140640	57	100.00	KSQ150		음식.담배	N	N	N	N		N	13250	-30	5	-0.23	392768340	29670	51.52	13300	13330	13160	17260	9300	13280	13237.89	6.25	0	3369	13546	13412	13316	13182	13086	13365	13135	99	3980	500	9290	10	1	19754708	2617	-5.54	1.91	12	0.15	-2390.00	6925.00	20875	20221212	-36.53	11084	20231020	19.54	19905	-33.43	20230607	11084	19.54	20231020	22600	-41.37	20221212	11520	15.02	20231023	2.65	N	092040	500	98 억		1234348	N	N	2357	N	00	N
125	20231109	130643	57	100.00	KSQ150		음식.담배	N	N	N	N		N	13260	-20	5	-0.15	346307390	26167	45.44	13300	13330	13160	17260	9300	13280	13234.51	6.25	0	3048	13546	13412	13316	13182	13086	13365	13135	99	3980	500	9290	10	1	19754708	2619	-5.55	1.91	12	0.13	-2390.00	6925.00	20875	20221212	-36.48	11084	20231020	19.63	19905	-33.38	20230607	11084	19.63	20231020	22600	-41.33	20221212	11520	15.10	20231023	2.65	N	092040	500	98 억		1234348	N	N	2357	N	00	N
126	20231109	120647	57	100.00	KSQ150		음식.담배	N	N	N	N		N	13270	-10	5	-0.08	289292280	21874	37.98	13300	13330	13160	17260	9300	13280	13225.39	6.25	0	3059	13546	13412	13316	13182	13086	13365	13135	99	3980	500	9290	10	1	19754708	2621	-5.55	1.92	12	0.11	-2390.00	6925.00	20875	20221212	-36.43	11084	20231020	19.72	19905	-33.33	20230607	11084	19.72	20231020	22600	-41.28	20221212	11520	15.19	20231023	2.65	N	092040	500	98 억		1234348	N	N	2357	N	00	N
127	20231109	110645	57	100.00	KSQ150		음식.담배	N	N	N	N		N	13200	-80	5	-0.60	192242870	14515	25.20	13300	13330	13160	17260	9300	13280	13244.43	6.25	0	2110	13546	13412	13316	13182	13086	13365	13135	99	3980	500	9290	10	1	19754708	2608	-5.52	1.91	12	0.07	-2390.00	6925.00	20875	20221212	-36.77	11084	20231020	19.09	19905	-33.69	20230607	11084	19.09	20231020	22600	-41.59	20221212	11520	14.58	20231023	2.65	N	092040	500	98 억		1234348	N	N	2357	N	00	N
128	20231109	100640	57	100.00	KSQ150		음식.담배	N	N	N	N		N	13240	-40	5	-0.30	93427690	7054	12.25	13300	13330	13160	17260	9300	13280	13244.64	6.25	0	-295	13546	13412	13316	13182	13086	13365	13135	99	3980	500	9290	10	1	19754708	2616	-5.54	1.91	12	0.04	-2390.00	6925.00	20875	20221212	-36.57	11084	20231020	19.45	19905	-33.48	20230607	11084	19.45	20231020	22600	-41.42	20221212	11520	14.93	20231023	2.65	N	092040	500	98 억		1234348	N	N	2357	N	00	N
129	20231109	090642	57	100.00	KSQ150		음식.담배	N	N	N	N		N	13260	-20	5	-0.15	13014340	980	1.70	13300	13330	13160	17260	9300	13280	13279.94	6.25	0	-361	13546	13412	13316	13182	13086	13365	13135	99	3980	500	9290	10	1	19754708	2619	-5.55	1.91	12	0.00	-2390.00	6925.00	20875	20221212	-36.48	11084	20231020	19.63	19905	-33.38	20230607	11084	19.63	20231020	22600	-41.33	20221212	11520	15.10	20231023	2.65	N	092040	500	98 억		1234348	N	N	2357	N	00	N
130	20231108	160637	57	100.00	KSQ150		음식.담배	N	N	N	N		N	13280	-20	5	-0.15	759111380	57093	22.42	13290	13450	13220	17290	9310	13300	13296.24	5.87	0	2779	13940	13620	13320	13000	12700	13780	13160	99	3990	500	9310	10	1	19754708	2623	-5.56	1.92	12	0.29	-2390.00	6925.00	20875	20221212	-36.38	11084	20231020	19.81	19905	-33.28	20230607	11084	19.81	20231020	22600	-41.24	20221212	11520	15.28	20231023	2.63	N	092040	500	98 억		1159613	N	N	2357	N	00	N
131	20231108	150640	57	100.00	KSQ150		음식.담배	N	N	N	N		N	13290	-10	5	-0.08	712860160	53614	21.05	13290	13450	13220	17290	9310	13300	13296.16	5.87	0	2070	13940	13620	13320	13000	12700	13780	13160	99	3990	500	9310	10	1	19754708	2625	-5.56	1.92	12	0.27	-2390.00	6925.00	20875	20221212	-36.34	11084	20231020	19.90	19905	-33.23	20230607	11084	19.90	20231020	22600	-41.19	20221212	11520	15.36	20231023	2.63	N	092040	500	98 억		1159613	N	N	11330	N	00	N
132	20231108	140637	57	100.00	KSQ150		음식.담배	N	N	N	N		N	13270	-30	5	-0.23	592436790	44525	17.48	13290	13450	13230	17290	9310	13300	13305.71	5.87	0	973	13940	13620	13320	13000	12700	13780	13160	99	3990	500	9310	10	1	19754708	2621	-5.55	1.92	12	0.23	-2390.00	6925.00	20875	20221212	-36.43	11084	20231020	19.72	19905	-33.33	20230607	11084	19.72	20231020	22600	-41.28	20221212	11520	15.19	20231023	2.63	N	092040	500	98 억		1159613	N	N	11330	N	00	N
133	20231108	130638	57	100.00	KSQ150		음식.담배	N	N	N	N		N	13330	30	2	0.23	550230860	41345	16.24	13290	13450	13230	17290	9310	13300	13308.28	5.87	0	1317	13940	13620	13320	13000	12700	13780	13160	99	3990	500	9310	10	1	19754708	2633	-5.58	1.92	12	0.21	-2390.00	6925.00	20875	20221212	-36.14	11084	20231020	20.26	19905	-33.03	20230607	11084	20.26	20231020	22600	-41.02	20221212	11520	15.71	20231023	2.63	N	092040	500	98 억		1159613	N	N	11330	N	00	N
134	20231108	120633	57	100.00	KSQ150		음식.담배	N	N	N	N		N	13310	10	2	0.08	477355270	35854	14.08	13290	13450	13230	17290	9310	13300	13313.86	5.87	0	874	13940	13620	13320	13000	12700	13780	13160	99	3990	500	9310	10	1	19754708	2629	-5.57	1.92	12	0.18	-2390.00	6925.00	20875	20221212	-36.24	11084	20231020	20.08	19905	-33.13	20230607	11084	20.08	20231020	22600	-41.11	20221212	11520	15.54	20231023	2.63	N	092040	500	98 억		1159613	N	N	11330	N	00	N
135	20231108	110638	57	100.00	KSQ150		음식.담배	N	N	N	N		N	13300	0	3	0.00	377940790	28381	11.15	13290	13450	13230	17290	9310	13300	13316.68	5.87	0	923	13940	13620	13320	13000	12700	13780	13160	99	3990	500	9310	10	1	19754708	2627	-5.56	1.92	12	0.14	-2390.00	6925.00	20875	20221212	-36.29	11084	20231020	19.99	19905	-33.18	20230607	11084	19.99	20231020	22600	-41.15	20221212	11520	15.45	20231023	2.63	N	092040	500	98 억		1159613	N	N	11330	N	00	N
136	20231108	100638	57	100.00	KSQ150		음식.담배	N	N	N	N		N	13240	-60	5	-0.45	287465780	21563	8.47	13290	13450	13230	17290	9310	13300	13331.44	5.87	0	-749	13940	13620	13320	13000	12700	13780	13160	99	3990	500	9310	10	1	19754708	2616	-5.54	1.91	12	0.11	-2390.00	6925.00	20875	20221212	-36.57	11084	20231020	19.45	19905	-33.48	20230607	11084	19.45	20231020	22600	-41.42	20221212	11520	14.93	20231023	2.63	N	092040	500	98 억		1159613	N	N	11330	N	00	N
137	20231108	090635	57	100.00	KSQ150		음식.담배	N	N	N	N		N	13380	80	2	0.60	66374390	4965	1.95	13290	13450	13290	17290	9310	13300	13368.46	5.87	0	-868	13940	13620	13320	13000	12700	13780	13160	99	3990	500	9310	10	1	19754708	2643	-5.60	1.93	12	0.03	-2390.00	6925.00	20875	20221212	-35.90	11084	20231020	20.71	19905	-32.78	20230607	11084	20.71	20231020	22600	-40.80	20221212	11520	16.15	20231023	2.63	N	092040	500	98 억		1159613	N	N	11330	N	00	N
138	20231107	160638	57	100.00	KSQ150		음식.담배	N	N	N	N		N	13300	200	2	1.53	3404592300	254211	189.07	13100	13640	13020	17030	9170	13100	13393.15	5.28	0	12856	13333	13216	13003	12886	12673	13275	12945	99	3930	500	9170	10	1	19754708	2627	-5.56	1.92	12	1.29	-2390.00	6925.00	20875	20221212	-36.29	11084	20231020	19.99	19905	-33.18	20230607	11084	19.99	20231020	22600	-41.15	20221212	11520	15.45	20231023	2.58	N	092040	500	98 억		1042434	N	N	11330	N	00	N
139	20231107	150637	57	100.00	KSQ150		음식.담배	N	N	N	N		N	13350	250	2	1.91	3192249120	238292	177.23	13100	13640	13020	17030	9170	13100	13396.38	5.28	0	13129	13333	13216	13003	12886	12673	13275	12945	99	3930	500	9170	10	1	19754708	2637	-5.59	1.93	12	1.21	-2390.00	6925.00	20875	20221212	-36.05	11084	20231020	20.44	19905	-32.93	20230607	11084	20.44	20231020	22600	-40.93	20221212	11520	15.89	20231023	2.58	N	092040	500	98 억		1042434	N	N	27410	N	00	N
140	20231107	140641	57	100.00	KSQ150		음식.담배	N	N	N	N		N	13280	180	2	1.37	2987040670	222866	165.76	13100	13640	13020	17030	9170	13100	13402.85	5.28	0	19049	13333	13216	13003	12886	12673	13275	12945	99	3930	500	9170	10	1	19754708	2623	-5.56	1.92	12	1.13	-2390.00	6925.00	20875	20221212	-36.38	11084	20231020	19.81	19905	-33.28	20230607	11084	19.81	20231020	22600	-41.24	20221212	11520	15.28	20231023	2.58	N	092040	500	98 억		1042434	N	N	27410	N	00	N
141	20231107	130640	57	100.00	KSQ150		음식.담배	N	N	N	N		N	13470	370	2	2.82	2707945580	201979	150.22	13100	13640	13020	17030	9170	13100	13407.06	5.28	0	25397	13333	13216	13003	12886	12673	13275	12945	99	3930	500	9170	10	1	19754708	2661	-5.64	1.95	12	1.02	-2390.00	6925.00	20875	20221212	-35.47	11084	20231020	21.53	19905	-32.33	20230607	11084	21.53	20231020	22600	-40.40	20221212	11520	16.93	20231023	2.58	N	092040	500	98 억		1042434	N	N	27410	N	00	N
142	20231107	120635	57	100.00	KSQ150		음식.담배	N	N	N	N		N	13430	330	2	2.52	2228681160	166479	123.82	13100	13600	13020	17030	9170	13100	13387.16	5.28	0	20653	13333	13216	13003	12886	12673	13275	12945	99	3930	500	9170	10	1	19754708	2653	-5.62	1.94	12	0.84	-2390.00	6925.00	20875	20221212	-35.66	11084	20231020	21.17	19905	-32.53	20230607	11084	21.17	20231020	22600	-40.58	20221212	11520	16.58	20231023	2.58	N	092040	500	98 억		1042434	N	N	27410	N	00	N
143	20231107	110636	57	100.00	KSQ150		음식.담배	N	N	N	N		N	13450	350	2	2.67	1765154790	132085	98.24	13100	13550	13020	17030	9170	13100	13363.78	5.28	0	18151	13333	13216	13003	12886	12673	13275	12945	99	3930	500	9170	10	1	19754708	2657	-5.63	1.94	12	0.67	-2390.00	6925.00	20875	20221212	-35.57	11084	20231020	21.35	19905	-32.43	20230607	11084	21.35	20231020	22600	-40.49	20221212	11520	16.75	20231023	2.58	N	092040	500	98 억		1042434	N	N	27410	N	00	N
144	20231107	100644	57	100.00	KSQ150		음식.담배	N	N	N	N		N	13470	370	2	2.82	1363274940	102061	75.91	13100	13550	13020	17030	9170	13100	13357.45	5.28	0	14852	13333	13216	13003	12886	12673	13275	12945	99	3930	500	9170	10	1	19754708	2661	-5.64	1.95	12	0.52	-2390.00	6925.00	20875	20221212	-35.47	11084	20231020	21.53	19905	-32.33	20230607	11084	21.53	20231020	22600	-40.40	20221212	11520	16.93	20231023	2.58	N	092040	500	98 억		1042434	N	N	27410	N	00	N
145	20231107	090628	57	100.00	KSQ150		음식.담배	N	N	N	N		N	13040	-60	5	-0.46	55969900	4266	3.17	13100	13220	13020	17030	9170	13100	13120.00	5.28	0	403	13333	13216	13003	12886	12673	13275	12945	99	3930	500	9170	10	1	19754708	2576	-5.46	1.88	12	0.02	-2390.00	6925.00	20875	20221212	-37.53	11084	20231020	17.65	19905	-34.49	20230607	11084	17.65	20231020	22600	-42.30	20221212	11520	13.19	20231023	2.58	N	092040	500	98 억		1042434	N	N	27410	N	00	N
146	20231106	160622	57	100.00	KSQ150		음식.담배	N	N	N	N		N	13100	200	2	1.55	1728472600	133807	180.24	13000	13120	12790	16770	9030	12900	12917.27	5.15	0	28368	13193	13046	12853	12706	12513	12950	12610	99	3870	500	9030	10	1	19754708	2588	-5.48	1.89	12	0.68	-2390.00	6925.00	20875	20221212	-37.25	11084	20231020	18.19	19905	-34.19	20230607	11084	18.19	20231020	22600	-42.04	20221212	11520	13.72	20231023	2.60	Y	092040	500	98 억		1016743	N	N	27410	N	00	N
147	20231106	150625	57	100.00	KSQ150		음식.담배	N	N	N	N		N	12930	30	2	0.23	1619946340	125499	169.05	13000	13120	12790	16770	9030	12900	12908.04	5.15	0	23284	13193	13046	12853	12706	12513	12950	12610	99	3870	500	9030	10	1	19754708	2554	-5.41	1.87	12	0.64	-2390.00	6925.00	20875	20221212	-38.06	11084	20231020	16.65	19905	-35.04	20230607	11084	16.65	20231020	22600	-42.79	20221212	11520	12.24	20231023	2.60	Y	092040	500	98 억		1016743	N	N	14044	N	00	N
148	20231106	140623	57	100.00	KSQ150		음식.담배	N	N	N	N		N	12950	50	2	0.39	1421434710	110206	148.45	13000	13120	12790	16770	9030	12900	12897.98	5.15	0	17138	13193	13046	12853	12706	12513	12950	12610	99	3870	500	9030	10	1	19754708	2558	-5.42	1.87	12	0.56	-2390.00	6925.00	20875	20221212	-37.96	11084	20231020	16.84	19905	-34.94	20230607	11084	16.84	20231020	22600	-42.70	20221212	11520	12.41	20231023	2.60	Y	092040	500	98 억		1016743	N	N	14044	N	00	N
149	20231106	130630	57	100.00	KSQ150		음식.담배	N	N	N	N		N	12890	-10	5	-0.08	1296680440	100580	135.49	13000	13120	12790	16770	9030	12900	12892.03	5.15	0	14154	13193	13046	12853	12706	12513	12950	12610	99	3870	500	9030	10	1	19754708	2546	-5.39	1.86	12	0.51	-2390.00	6925.00	20875	20221212	-38.25	11084	20231020	16.29	19905	-35.24	20230607	11084	16.29	20231020	22600	-42.96	20221212	11520	11.89	20231023	2.60	Y	092040	500	98 억		1016743	N	N	14044	N	00	N
150	20231106	120626	57	100.00	KSQ150		음식.담배	N	N	N	N		N	12860	-40	5	-0.31	1224222220	94952	127.90	13000	13120	12790	16770	9030	12900	12893.06	5.15	0	12378	13193	13046	12853	12706	12513	12950	12610	99	3870	500	9030	10	1	19754708	2540	-5.38	1.86	12	0.48	-2390.00	6925.00	20875	20221212	-38.40	11084	20231020	16.02	19905	-35.39	20230607	11084	16.02	20231020	22600	-43.10	20221212	11520	11.63	20231023	2.60	Y	092040	500	98 억		1016743	N	N	14044	N	00	N
151	20231106	110625	57	100.00	KSQ150		음식.담배	N	N	N	N		N	12820	-80	5	-0.62	1013497450	78513	105.76	13000	13120	12790	16770	9030	12900	12908.66	5.15	0	11749	13193	13046	12853	12706	12513	12950	12610	99	3870	500	9030	10	1	19754708	2533	-5.36	1.85	12	0.40	-2390.00	6925.00	20875	20221212	-38.59	11084	20231020	15.66	19905	-35.59	20230607	11084	15.66	20231020	22600	-43.27	20221212	11520	11.28	20231023	2.60	Y	092040	500	98 억		1016743	N	N	14044	N	00	N
152	20231106	100603	57	100.00	KSQ150		음식.담배	N	N	N	N		N	12900	0	3	0.00	706697430	54605	73.55	13000	13120	12790	16770	9030	12900	12941.99	5.15	0	13429	13193	13046	12853	12706	12513	12950	12610	99	3870	500	9030	10	1	19754708	2548	-5.40	1.86	12	0.28	-2390.00	6925.00	20875	20221212	-38.20	11084	20231020	16.38	19905	-35.19	20230607	11084	16.38	20231020	22600	-42.92	20221212	11520	11.98	20231023	2.60	Y	092040	500	98 억		1016743	N	N	14044	N	00	N
153	20231106	090626	57	100.00	KSQ150		음식.담배	N	N	N	N		N	12870	-30	5	-0.23	155564710	12029	16.20	13000	13120	12790	16770	9030	12900	12932.47	5.15	0	3550	13193	13046	12853	12706	12513	12950	12610	99	3870	500	9030	10	1	19754708	2542	-5.38	1.86	12	0.06	-2390.00	6925.00	20875	20221212	-38.35	11084	20231020	16.11	19905	-35.34	20230607	11084	16.11	20231020	22600	-43.05	20221212	11520	11.72	20231023	2.60	Y	092040	500	98 억		1016743	N	N	14044	N	00	N
154	20231103	160618	57	100.00	KSQ150		음식.담배	N	N	N	N		N	12900	-40	5	-0.31	926163000	72264	98.45	12990	13000	12660	16820	9060	12940	12816.26	5.08	0	-1911	13446	13192	12996	12742	12546	13095	12645	99	3880	500	9050	10	1	19754708	2548	-5.40	1.86	12	0.37	-2390.00	6925.00	20875	20221212	-38.20	11084	20231020	16.38	19905	-35.19	20230607	11084	16.38	20231020	22600	-42.92	20221212	11520	11.98	20231023	2.65	Y	092040	500	98 억		1003653	N	N	12038	N	00	N
155	20231103	150616	57	100.00	KSQ150		음식.담배	N	N	N	N		N	12880	-60	5	-0.46	887956280	69299	94.41	12990	13000	12660	16820	9060	12940	12813.41	5.08	0	-2533	13446	13192	12996	12742	12546	13095	12645	99	3880	500	9050	10	1	19754708	2544	-5.39	1.86	12	0.35	-2390.00	6925.00	20875	20221212	-38.30	11084	20231020	16.20	19905	-35.29	20230607	11084	16.20	20231020	22600	-43.01	20221212	11520	11.81	20231023	2.65	Y	092040	500	98 억		1003653	N	N	2274	N	00	N
156	20231103	140617	57	100.00	KSQ150		음식.담배	N	N	N	N		N	12820	-120	5	-0.93	801879360	62599	85.28	12990	13000	12660	16820	9060	12940	12809.78	5.08	0	-3126	13446	13192	12996	12742	12546	13095	12645	99	3880	500	9050	10	1	19754708	2533	-5.36	1.85	12	0.32	-2390.00	6925.00	20875	20221212	-38.59	11084	20231020	15.66	19905	-35.59	20230607	11084	15.66	20231020	22600	-43.27	20221212	11520	11.28	20231023	2.65	Y	092040	500	98 억		1003653	N	N	2274	N	00	N
157	20231103	130616	57	100.00	KSQ150		음식.담배	N	N	N	N		N	12790	-150	5	-1.16	715035180	55815	76.04	12990	13000	12660	16820	9060	12940	12810.81	5.08	0	-3998	13446	13192	12996	12742	12546	13095	12645	99	3880	500	9050	10	1	19754708	2527	-5.35	1.85	12	0.28	-2390.00	6925.00	20875	20221212	-38.73	11084	20231020	15.39	19905	-35.74	20230607	11084	15.39	20231020	22600	-43.41	20221212	11520	11.02	20231023	2.65	Y	092040	500	98 억		1003653	N	N	2274	N	00	N
158	20231103	120616	57	100.00	KSQ150		음식.담배	N	N	N	N		N	12860	-80	5	-0.62	654526430	51089	69.60	12990	13000	12660	16820	9060	12940	12811.49	5.08	0	-4739	13446	13192	12996	12742	12546	13095	12645	99	3880	500	9050	10	1	19754708	2540	-5.38	1.86	12	0.26	-2390.00	6925.00	20875	20221212	-38.40	11084	20231020	16.02	19905	-35.39	20230607	11084	16.02	20231020	22600	-43.10	20221212	11520	11.63	20231023	2.65	Y	092040	500	98 억		1003653	N	N	2274	N	00	N
159	20231103	110620	57	100.00	KSQ150		음식.담배	N	N	N	N		N	12750	-190	5	-1.47	604826300	47210	64.32	12990	13000	12660	16820	9060	12940	12811.40	5.08	0	-6666	13446	13192	12996	12742	12546	13095	12645	99	3880	500	9050	10	1	19754708	2519	-5.33	1.84	12	0.24	-2390.00	6925.00	20875	20221212	-38.92	11084	20231020	15.03	19905	-35.95	20230607	11084	15.03	20231020	22600	-43.58	20221212	11520	10.68	20231023	2.65	Y	092040	500	98 억		1003653	N	N	2274	N	00	N
160	20231103	100608	57	100.00	KSQ150		음식.담배	N	N	N	N		N	12780	-160	5	-1.24	430026420	33500	45.64	12990	13000	12660	16820	9060	12940	12836.61	5.08	0	-8177	13446	13192	12996	12742	12546	13095	12645	99	3880	500	9050	10	1	19754708	2525	-5.35	1.85	12	0.17	-2390.00	6925.00	20875	20221212	-38.78	11084	20231020	15.30	19905	-35.80	20230607	11084	15.30	20231020	22600	-43.45	20221212	11520	10.94	20231023	2.65	Y	092040	500	98 억		1003653	N	N	2274	N	00	N
161	20231103	090612	57	100.00	KSQ150		음식.담배	N	N	N	N		N	12820	-120	5	-0.93	126226670	9759	13.29	12990	13000	12820	16820	9060	12940	12934.39	5.08	0	-4743	13446	13192	12996	12742	12546	13095	12645	99	3880	500	9050	10	1	19754708	2533	-5.36	1.85	12	0.05	-2390.00	6925.00	20875	20221212	-38.59	11084	20231020	15.66	19905	-35.59	20230607	11084	15.66	20231020	22600	-43.27	20221212	11520	11.28	20231023	2.65	Y	092040	500	98 억		1003653	N	N	2274	N	00	N
162	20231102	160611	57	100.00	KSQ150		음식.담배	N	N	N	N		N	12940	70	2	0.54	953074450	73250	112.11	13130	13250	12800	16730	9010	12870	13011.39	5.09	0	276	13183	13026	12863	12706	12543	13105	12785	99	3860	500	9000	10	1	19754708	2556	-5.41	1.87	12	0.37	-2390.00	6925.00	20875	20221212	-38.01	11084	20231020	16.74	19905	-34.99	20230607	11084	16.74	20231020	22600	-42.74	20221212	11520	12.33	20231023	2.66	Y	092040	500	98 억		1004921	N	N	2120	N	00	N
163	20231102	150618	57	100.00	KSQ150		음식.담배	N	N	N	N		N	13080	210	2	1.63	860807370	66164	101.27	13130	13250	12800	16730	9010	12870	13010.21	5.09	0	569	13183	13026	12863	12706	12543	13105	12785	99	3860	500	9000	10	1	19754708	2584	-5.47	1.89	12	0.33	-2390.00	6925.00	20875	20221212	-37.34	11084	20231020	18.01	19905	-34.29	20230607	11084	18.01	20231020	22600	-42.12	20221212	11520	13.54	20231023	2.66	Y	092040	500	98 억		1004921	N	N	4468	N	00	N
164	20231102	140607	57	100.00	KSQ150		음식.담배	N	N	N	N		N	13000	130	2	1.01	765145030	58834	90.05	13130	13250	12800	16730	9010	12870	13005.15	5.09	0	374	13183	13026	12863	12706	12543	13105	12785	99	3860	500	9000	10	1	19754708	2568	-5.44	1.88	12	0.30	-2390.00	6925.00	20875	20221212	-37.72	11084	20231020	17.29	19905	-34.69	20230607	11084	17.29	20231020	22600	-42.48	20221212	11520	12.85	20231023	2.66	Y	092040	500	98 억		1004921	N	N	4468	N	00	N
165	20231102	130613	57	100.00	KSQ150		음식.담배	N	N	N	N		N	13020	150	2	1.17	676678270	52035	79.64	13130	13250	12800	16730	9010	12870	13004.29	5.09	0	240	13183	13026	12863	12706	12543	13105	12785	99	3860	500	9000	10	1	19754708	2572	-5.45	1.88	12	0.26	-2390.00	6925.00	20875	20221212	-37.63	11084	20231020	17.47	19905	-34.59	20230607	11084	17.47	20231020	22600	-42.39	20221212	11520	13.02	20231023	2.66	Y	092040	500	98 억		1004921	N	N	4468	N	00	N
166	20231102	120609	57	100.00	KSQ150		음식.담배	N	N	N	N		N	13000	130	2	1.01	639287990	49158	75.24	13130	13250	12800	16730	9010	12870	13004.76	5.09	0	616	13183	13026	12863	12706	12543	13105	12785	99	3860	500	9000	10	1	19754708	2568	-5.44	1.88	12	0.25	-2390.00	6925.00	20875	20221212	-37.72	11084	20231020	17.29	19905	-34.69	20230607	11084	17.29	20231020	22600	-42.48	20221212	11520	12.85	20231023	2.66	Y	092040	500	98 억		1004921	N	N	4468	N	00	N
167	20231102	110610	57	100.00	KSQ150		음식.담배	N	N	N	N		N	12920	50	2	0.39	538793870	41405	63.37	13130	13250	12800	16730	9010	12870	13012.77	5.09	0	-1088	13183	13026	12863	12706	12543	13105	12785	99	3860	500	9000	10	1	19754708	2552	-5.41	1.87	12	0.21	-2390.00	6925.00	20875	20221212	-38.11	11084	20231020	16.56	19905	-35.09	20230607	11084	16.56	20231020	22600	-42.83	20221212	11520	12.15	20231023	2.66	Y	092040	500	98 억		1004921	N	N	4468	N	00	N
168	20231102	100610	57	100.00	KSQ150		음식.담배	N	N	N	N		N	13040	170	2	1.32	386328760	29674	45.42	13130	13250	12800	16730	9010	12870	13019.10	5.09	0	-1334	13183	13026	12863	12706	12543	13105	12785	99	3860	500	9000	10	1	19754708	2576	-5.46	1.88	12	0.15	-2390.00	6925.00	20875	20221212	-37.53	11084	20231020	17.65	19905	-34.49	20230607	11084	17.65	20231020	22600	-42.30	20221212	11520	13.19	20231023	2.66	Y	092040	500	98 억		1004921	N	N	4468	N	00	N
169	20231102	090614	57	100.00	KSQ150		음식.담배	N	N	N	N		N	12860	-10	5	-0.08	97665860	7509	11.49	13130	13250	12800	16730	9010	12870	13006.51	5.09	0	-353	13183	13026	12863	12706	12543	13105	12785	99	3860	500	9000	10	1	19754708	2540	-5.38	1.86	12	0.04	-2390.00	6925.00	20875	20221212	-38.40	11084	20231020	16.02	19905	-35.39	20230607	11084	16.02	20231020	22600	-43.10	20221212	11520	11.63	20231023	2.66	Y	092040	500	98 억		1004921	N	N	4468	N	00	N
170	20231101	160607	57	100.00	KSQ150		음식.담배	N	N	N	N		N	12870	230	2	1.82	841288420	65333	84.08	12840	13020	12700	16430	8850	12640	12876.93	5.09	0	1647	13046	12842	12706	12502	12366	12775	12435	99	3790	500	8840	10	1	19754708	2542	-5.38	1.86	12	0.33	-2390.00	6925.00	20875	20221212	-38.35	11084	20231020	16.11	19905	-35.34	20230607	11084	16.11	20231020	22600	-43.05	20221212	11520	11.72	20231023	2.68	Y	092040	500	98 억		1004780	N	N	4468	N	00	N
171	20231101	150609	57	100.00	KSQ150		음식.담배	N	N	N	N		N	12890	250	2	1.98	802440550	62317	80.20	12840	13020	12700	16430	8850	12640	12876.75	5.09	0	1531	13046	12842	12706	12502	12366	12775	12435	99	3790	500	8840	10	1	19754708	2546	-5.39	1.86	12	0.32	-2390.00	6925.00	20875	20221212	-38.25	11084	20231020	16.29	19905	-35.24	20230607	11084	16.29	20231020	22600	-42.96	20221212	11520	11.89	20231023	2.68	Y	092040	500	98 억		1004780	N	N	8160	N	00	N
172	20231101	140603	57	100.00	KSQ150		음식.담배	N	N	N	N		N	12750	110	2	0.87	699836850	54313	69.90	12840	13020	12700	16430	8850	12640	12885.25	5.09	0	3913	13046	12842	12706	12502	12366	12775	12435	99	3790	500	8840	10	1	19754708	2519	-5.33	1.84	12	0.27	-2390.00	6925.00	20875	20221212	-38.92	11084	20231020	15.03	19905	-35.95	20230607	11084	15.03	20231020	22600	-43.58	20221212	11520	10.68	20231023	2.68	Y	092040	500	98 억		1004780	N	N	8160	N	00	N
173	20231101	130608	57	100.00	KSQ150		음식.담배	N	N	N	N		N	12770	130	2	1.03	621222440	48155	61.97	12840	13020	12740	16430	8850	12640	12900.48	5.09	0	4325	13046	12842	12706	12502	12366	12775	12435	99	3790	500	8840	10	1	19754708	2523	-5.34	1.84	12	0.24	-2390.00	6925.00	20875	20221212	-38.83	11084	20231020	15.21	19905	-35.85	20230607	11084	15.21	20231020	22600	-43.50	20221212	11520	10.85	20231023	2.68	Y	092040	500	98 억		1004780	N	N	8160	N	00	N
174	20231101	120622	57	100.00	KSQ150		음식.담배	N	N	N	N		N	12870	230	2	1.82	542233970	42008	54.06	12840	13020	12740	16430	8850	12640	12907.87	5.09	0	6113	13046	12842	12706	12502	12366	12775	12435	99	3790	500	8840	10	1	19754708	2542	-5.38	1.86	12	0.21	-2390.00	6925.00	20875	20221212	-38.35	11084	20231020	16.11	19905	-35.34	20230607	11084	16.11	20231020	22600	-43.05	20221212	11520	11.72	20231023	2.68	Y	092040	500	98 억		1004780	N	N	8160	N	00	N
175	20231101	110624	57	100.00	KSQ150		음식.담배	N	N	N	N		N	12830	190	2	1.50	469847820	36385	46.83	12840	13020	12740	16430	8850	12640	12913.23	5.09	0	7224	13046	12842	12706	12502	12366	12775	12435	99	3790	500	8840	10	1	19754708	2535	-5.37	1.85	12	0.18	-2390.00	6925.00	20875	20221212	-38.54	11084	20231020	15.75	19905	-35.54	20230607	11084	15.75	20231020	22600	-43.23	20221212	11520	11.37	20231023	2.68	Y	092040	500	98 억		1004780	N	N	8160	N	00	N
176	20231101	100616	57	100.00	KSQ150		음식.담배	N	N	N	N		N	13010	370	2	2.93	372415960	28833	37.11	12840	13020	12740	16430	8850	12640	12916.31	5.09	0	8276	13046	12842	12706	12502	12366	12775	12435	99	3790	500	8840	10	1	19754708	2570	-5.44	1.88	12	0.15	-2390.00	6925.00	20875	20221212	-37.68	11084	20231020	17.38	19905	-34.64	20230607	11084	17.38	20231020	22600	-42.43	20221212	11520	12.93	20231023	2.68	Y	092040	500	98 억		1004780	N	N	8160	N	00	N
177	20231101	090617	57	100.00	KSQ150		음식.담배	N	N	N	N		N	12920	280	2	2.22	87410460	6800	8.75	12840	12950	12740	16430	8850	12640	12854.48	5.09	0	4837	13046	12842	12706	12502	12366	12775	12435	99	3790	500	8840	10	1	19754708	2552	-5.41	1.87	12	0.03	-2390.00	6925.00	20875	20221212	-38.11	11084	20231020	16.56	19905	-35.09	20230607	11084	16.56	20231020	22600	-42.83	20221212	11520	12.15	20231023	2.68	Y	092040	500	98 억		1004780	N	N	8160	N	00	N