KissMeData/267980/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	161127	57	100.00	KSQ150		음식.담배	N	N	N	N		N	43200	-700	5	-1.59	309268100	7142	103.06	43900	43950	43150	57000	30750	43900	43302.73	12.28	0	-3702	44933	44416	44133	43616	43333	44275	43475	39	13100	500	31600	50	1	7843638	3388	23.54	0.63	12	0.09	1835.00	69019.00	56200	20221227	-23.13	38250	20230726	12.94	53800	-19.70	20230102	38250	12.94	20230726	56200	-23.13	20221227	38250	12.94	20230726	0.21	N	267980	500	39 억		963244	N	N	15	N	00	N
3	20231130	151125	57	100.00	KSQ150		음식.담배	N	N	N	N		N	43300	-600	5	-1.37	269688350	6226	89.84	43900	43950	43150	57000	30750	43900	43316.47	12.28	0	-2872	44933	44416	44133	43616	43333	44275	43475	39	13100	500	31600	50	1	7843638	3396	23.60	0.63	12	0.08	1835.00	69019.00	56200	20221227	-22.95	38250	20230726	13.20	53800	-19.52	20230102	38250	13.20	20230726	56200	-22.95	20221227	38250	13.20	20230726	0.21	N	267980	500	39 억		963244	N	N	12	N	00	N
4	20231130	141123	57	100.00	KSQ150		음식.담배	N	N	N	N		N	43200	-700	5	-1.59	231779700	5349	77.19	43900	43950	43150	57000	30750	43900	43331.41	12.28	0	-2287	44933	44416	44133	43616	43333	44275	43475	39	13100	500	31600	50	1	7843638	3388	23.54	0.63	12	0.07	1835.00	69019.00	56200	20221227	-23.13	38250	20230726	12.94	53800	-19.70	20230102	38250	12.94	20230726	56200	-23.13	20221227	38250	12.94	20230726	0.21	N	267980	500	39 억		963244	N	N	12	N	00	N
5	20231130	131121	57	100.00	KSQ150		음식.담배	N	N	N	N		N	43350	-550	5	-1.25	198341300	4576	66.03	43900	43950	43150	57000	30750	43900	43343.82	12.28	0	-1861	44933	44416	44133	43616	43333	44275	43475	39	13100	500	31600	50	1	7843638	3400	23.62	0.63	12	0.06	1835.00	69019.00	56200	20221227	-22.86	38250	20230726	13.33	53800	-19.42	20230102	38250	13.33	20230726	56200	-22.86	20221227	38250	13.33	20230726	0.21	N	267980	500	39 억		963244	N	N	12	N	00	N
6	20231130	121134	57	100.00	KSQ150		음식.담배	N	N	N	N		N	43250	-650	5	-1.48	180110550	4155	59.96	43900	43950	43150	57000	30750	43900	43347.91	12.28	0	-1738	44933	44416	44133	43616	43333	44275	43475	39	13100	500	31600	50	1	7843638	3392	23.57	0.63	12	0.05	1835.00	69019.00	56200	20221227	-23.04	38250	20230726	13.07	53800	-19.61	20230102	38250	13.07	20230726	56200	-23.04	20221227	38250	13.07	20230726	0.21	N	267980	500	39 억		963244	N	N	12	N	00	N
7	20231130	111129	57	100.00	KSQ150		음식.담배	N	N	N	N		N	43250	-650	5	-1.48	137956400	3181	45.90	43900	43950	43150	57000	30750	43900	43368.88	12.28	0	-1543	44933	44416	44133	43616	43333	44275	43475	39	13100	500	31600	50	1	7843638	3392	23.57	0.63	12	0.04	1835.00	69019.00	56200	20221227	-23.04	38250	20230726	13.07	53800	-19.61	20230102	38250	13.07	20230726	56200	-23.04	20221227	38250	13.07	20230726	0.21	N	267980	500	39 억		963244	N	N	12	N	00	N
8	20231130	101122	57	100.00	KSQ150		음식.담배	N	N	N	N		N	43250	-650	5	-1.48	101088350	2328	33.59	43900	43950	43150	57000	30750	43900	43422.83	12.28	0	-1249	44933	44416	44133	43616	43333	44275	43475	39	13100	500	31600	50	1	7843638	3392	23.57	0.63	12	0.03	1835.00	69019.00	56200	20221227	-23.04	38250	20230726	13.07	53800	-19.61	20230102	38250	13.07	20230726	56200	-23.04	20221227	38250	13.07	20230726	0.21	N	267980	500	39 억		963244	N	N	12	N	00	N
9	20231130	091122	57	100.00	KSQ150		음식.담배	N	N	N	N		N	43550	-350	5	-0.80	26352150	604	8.72	43900	43950	43450	57000	30750	43900	43629.39	12.28	0	-128	44933	44416	44133	43616	43333	44275	43475	39	13100	500	31600	50	1	7843638	3416	23.73	0.63	12	0.01	1835.00	69019.00	56200	20221227	-22.51	38250	20230726	13.86	53800	-19.05	20230102	38250	13.86	20230726	56200	-22.51	20221227	38250	13.86	20230726	0.21	N	267980	500	39 억		963244	N	N	12	N	00	N
10	20231129	161117	57	100.00	KSQ150		음식.담배	N	N	N	N		N	43900	-400	5	-0.90	305550150	6928	192.66	44300	44650	43850	57500	31050	44300	44103.66	12.30	0	-3225	44800	44550	44400	44150	44000	44475	44075	39	13200	500	31890	50	1	7843638	3443	23.92	0.64	12	0.09	1835.00	69019.00	56200	20221227	-21.89	38250	20230726	14.77	53800	-18.40	20230102	38250	14.77	20230726	56200	-21.89	20221227	38250	14.77	20230726	0.21	N	267980	500	39 억		964755	N	N	12	N	00	N
11	20231129	151128	57	100.00	KSQ150		음식.담배	N	N	N	N		N	43950	-350	5	-0.79	293476650	6653	185.01	44300	44650	43850	57500	31050	44300	44111.93	12.30	0	-3076	44800	44550	44400	44150	44000	44475	44075	39	13200	500	31890	50	1	7843638	3447	23.95	0.64	12	0.08	1835.00	69019.00	56200	20221227	-21.80	38250	20230726	14.90	53800	-18.31	20230102	38250	14.90	20230726	56200	-21.80	20221227	38250	14.90	20230726	0.21	N	267980	500	39 억		964755	N	N	0	N	00	N
12	20231129	141120	57	100.00	KSQ150		음식.담배	N	N	N	N		N	44050	-250	5	-0.56	219789600	4978	138.43	44300	44650	43850	57500	31050	44300	44152.19	12.30	0	-2098	44800	44550	44400	44150	44000	44475	44075	39	13200	500	31890	50	1	7843638	3455	24.01	0.64	12	0.06	1835.00	69019.00	56200	20221227	-21.62	38250	20230726	15.16	53800	-18.12	20230102	38250	15.16	20230726	56200	-21.62	20221227	38250	15.16	20230726	0.21	N	267980	500	39 억		964755	N	N	0	N	00	N
13	20231129	131122	57	100.00	KSQ150		음식.담배	N	N	N	N		N	44100	-200	5	-0.45	169338450	3834	106.62	44300	44650	43850	57500	31050	44300	44167.57	12.30	0	-1314	44800	44550	44400	44150	44000	44475	44075	39	13200	500	31890	50	1	7843638	3459	24.03	0.64	12	0.05	1835.00	69019.00	56200	20221227	-21.53	38250	20230726	15.29	53800	-18.03	20230102	38250	15.29	20230726	56200	-21.53	20221227	38250	15.29	20230726	0.21	N	267980	500	39 억		964755	N	N	0	N	00	N
14	20231129	121124	57	100.00	KSQ150		음식.담배	N	N	N	N		N	44200	-100	5	-0.23	154550850	3499	97.30	44300	44650	43850	57500	31050	44300	44170.01	12.30	0	-1172	44800	44550	44400	44150	44000	44475	44075	39	13200	500	31890	50	1	7843638	3467	24.09	0.64	12	0.04	1835.00	69019.00	56200	20221227	-21.35	38250	20230726	15.56	53800	-17.84	20230102	38250	15.56	20230726	56200	-21.35	20221227	38250	15.56	20230726	0.21	N	267980	500	39 억		964755	N	N	0	N	00	N
15	20231129	111123	57	100.00	KSQ150		음식.담배	N	N	N	N		N	44100	-200	5	-0.45	101567650	2307	64.15	44300	44300	43850	57500	31050	44300	44025.86	12.30	0	-814	44800	44550	44400	44150	44000	44475	44075	39	13200	500	31890	50	1	7843638	3459	24.03	0.64	12	0.03	1835.00	69019.00	56200	20221227	-21.53	38250	20230726	15.29	53800	-18.03	20230102	38250	15.29	20230726	56200	-21.53	20221227	38250	15.29	20230726	0.21	N	267980	500	39 억		964755	N	N	0	N	00	N
16	20231129	101121	57	100.00	KSQ150		음식.담배	N	N	N	N		N	44000	-300	5	-0.68	82364450	1871	52.03	44300	44300	43850	57500	31050	44300	44021.62	12.30	0	-464	44800	44550	44400	44150	44000	44475	44075	39	13200	500	31890	50	1	7843638	3451	23.98	0.64	12	0.02	1835.00	69019.00	56200	20221227	-21.71	38250	20230726	15.03	53800	-18.22	20230102	38250	15.03	20230726	56200	-21.71	20221227	38250	15.03	20230726	0.21	N	267980	500	39 억		964755	N	N	0	N	00	N
17	20231129	091116	57	100.00	KSQ150		음식.담배	N	N	N	N		N	43900	-400	5	-0.90	25472100	579	16.10	44300	44300	43850	57500	31050	44300	43993.26	12.30	0	-284	44800	44550	44400	44150	44000	44475	44075	39	13200	500	31890	50	1	7843638	3443	23.92	0.64	12	0.01	1835.00	69019.00	56200	20221227	-21.89	38250	20230726	14.77	53800	-18.40	20230102	38250	14.77	20230726	56200	-21.89	20221227	38250	14.77	20230726	0.21	N	267980	500	39 억		964755	N	N	0	N	00	N
18	20231128	161116	57	100.00	KSQ150		음식.담배	N	N	N	N		N	44300	-300	5	-0.67	159452650	3591	94.08	44550	44650	44250	57900	31250	44600	44403.58	12.30	0	-17	44900	44750	44450	44300	44000	44825	44375	39	13300	500	32110	50	1	7843638	3475	24.14	0.64	12	0.05	1835.00	69019.00	56200	20221227	-21.17	38250	20230726	15.82	53800	-17.66	20230102	38250	15.82	20230726	56200	-21.17	20221227	38250	15.82	20230726	0.20	N	267980	500	39 억		964714	N	N	81	N	00	N
19	20231128	151000	57	100.00	KSQ150		음식.담배	N	N	N	N		N	44550	-50	5	-0.11	135921550	3060	80.17	44550	44650	44250	57900	31250	44600	44418.81	12.30	0	3	44900	44750	44450	44300	44000	44825	44375	39	13300	500	32110	50	1	7843638	3494	24.28	0.65	12	0.04	1835.00	69019.00	56200	20221227	-20.73	38250	20230726	16.47	53800	-17.19	20230102	38250	16.47	20230726	56200	-20.73	20221227	38250	16.47	20230726	0.20	N	267980	500	39 억		964714	N	N	81	N	00	N
20	20231128	141117	57	100.00	KSQ150		음식.담배	N	N	N	N		N	44450	-150	5	-0.34	109305800	2460	64.45	44550	44650	44250	57900	31250	44600	44433.25	12.30	0	95	44900	44750	44450	44300	44000	44825	44375	39	13300	500	32110	50	1	7843638	3486	24.22	0.64	12	0.03	1835.00	69019.00	56200	20221227	-20.91	38250	20230726	16.21	53800	-17.38	20230102	38250	16.21	20230726	56200	-20.91	20221227	38250	16.21	20230726	0.20	N	267980	500	39 억		964714	N	N	81	N	00	N
21	20231128	131109	57	100.00	KSQ150		음식.담배	N	N	N	N		N	44400	-200	5	-0.45	79031700	1778	46.58	44550	44650	44250	57900	31250	44600	44449.78	12.30	0	13	44900	44750	44450	44300	44000	44825	44375	39	13300	500	32110	50	1	7843638	3483	24.20	0.64	12	0.02	1835.00	69019.00	56200	20221227	-21.00	38250	20230726	16.08	53800	-17.47	20230102	38250	16.08	20230726	56200	-21.00	20221227	38250	16.08	20230726	0.20	N	267980	500	39 억		964714	N	N	81	N	00	N
22	20231128	121115	57	100.00	KSQ150		음식.담배	N	N	N	N		N	44350	-250	5	-0.56	66232250	1490	39.04	44550	44650	44250	57900	31250	44600	44451.17	12.30	0	-72	44900	44750	44450	44300	44000	44825	44375	39	13300	500	32110	50	1	7843638	3479	24.17	0.64	12	0.02	1835.00	69019.00	56200	20221227	-21.09	38250	20230726	15.95	53800	-17.57	20230102	38250	15.95	20230726	56200	-21.09	20221227	38250	15.95	20230726	0.20	N	267980	500	39 억		964714	N	N	81	N	00	N
23	20231128	111115	57	100.00	KSQ150		음식.담배	N	N	N	N		N	44400	-200	5	-0.45	50274350	1131	29.63	44550	44650	44250	57900	31250	44600	44451.24	12.30	0	-52	44900	44750	44450	44300	44000	44825	44375	39	13300	500	32110	50	1	7843638	3483	24.20	0.64	12	0.01	1835.00	69019.00	56200	20221227	-21.00	38250	20230726	16.08	53800	-17.47	20230102	38250	16.08	20230726	56200	-21.00	20221227	38250	16.08	20230726	0.20	N	267980	500	39 억		964714	N	N	81	N	00	N
24	20231128	101110	57	100.00	KSQ150		음식.담배	N	N	N	N		N	44400	-200	5	-0.45	22382650	504	13.20	44550	44550	44250	57900	31250	44600	44410.02	12.30	0	-132	44900	44750	44450	44300	44000	44825	44375	39	13300	500	32110	50	1	7843638	3483	24.20	0.64	12	0.01	1835.00	69019.00	56200	20221227	-21.00	38250	20230726	16.08	53800	-17.47	20230102	38250	16.08	20230726	56200	-21.00	20221227	38250	16.08	20230726	0.20	N	267980	500	39 억		964714	N	N	81	N	00	N
25	20231128	091112	57	100.00	KSQ150		음식.담배	N	N	N	N		N	44450	-150	5	-0.34	2845700	64	1.68	44550	44550	44300	57900	31250	44600	44464.06	12.30	0	-40	44900	44750	44450	44300	44000	44825	44375	39	13300	500	32110	50	1	7843638	3486	24.22	0.64	12	0.00	1835.00	69019.00	56200	20221227	-20.91	38250	20230726	16.21	53800	-17.38	20230102	38250	16.21	20230726	56200	-20.91	20221227	38250	16.21	20230726	0.20	N	267980	500	39 억		964714	N	N	81	N	00	N
26	20231127	161104	57	100.00	KSQ150		음식.담배	N	N	N	N		N	44600	50	2	0.11	167938450	3789	132.21	44600	44600	44150	57900	31200	44550	44322.56	12.29	0	-275	44850	44700	44550	44400	44250	44625	44325	39	13350	500	32070	50	1	7843638	3498	24.31	0.65	12	0.05	1835.00	69019.00	56200	20221227	-20.64	38250	20230726	16.60	53800	-17.10	20230102	38250	16.60	20230726	56200	-20.64	20221227	38250	16.60	20230726	0.20	N	267980	500	39 억		963831	N	N	81	N	00	N
27	20231127	151116	57	100.00	KSQ150		음식.담배	N	N	N	N		N	44350	-200	5	-0.45	159401350	3597	125.51	44600	44600	44150	57900	31200	44550	44315.08	12.29	0	-227	44850	44700	44550	44400	44250	44625	44325	39	13350	500	32070	50	1	7843638	3479	24.17	0.64	12	0.05	1835.00	69019.00	56200	20221227	-21.09	38250	20230726	15.95	53800	-17.57	20230102	38250	15.95	20230726	56200	-21.09	20221227	38250	15.95	20230726	0.20	N	267980	500	39 억		963831	N	N	3	N	00	N
28	20231127	141113	57	100.00	KSQ150		음식.담배	N	N	N	N		N	44350	-200	5	-0.45	132993300	3002	104.75	44600	44600	44150	57900	31200	44550	44301.57	12.29	0	-123	44850	44700	44550	44400	44250	44625	44325	39	13350	500	32070	50	1	7843638	3479	24.17	0.64	12	0.04	1835.00	69019.00	56200	20221227	-21.09	38250	20230726	15.95	53800	-17.57	20230102	38250	15.95	20230726	56200	-21.09	20221227	38250	15.95	20230726	0.20	N	267980	500	39 억		963831	N	N	3	N	00	N
29	20231127	131115	57	100.00	KSQ150		음식.담배	N	N	N	N		N	44350	-200	5	-0.45	120397050	2718	94.84	44600	44600	44150	57900	31200	44550	44296.19	12.29	0	-50	44850	44700	44550	44400	44250	44625	44325	39	13350	500	32070	50	1	7843638	3479	24.17	0.64	12	0.03	1835.00	69019.00	56200	20221227	-21.09	38250	20230726	15.95	53800	-17.57	20230102	38250	15.95	20230726	56200	-21.09	20221227	38250	15.95	20230726	0.20	N	267980	500	39 억		963831	N	N	3	N	00	N
30	20231127	121120	57	100.00	KSQ150		음식.담배	N	N	N	N		N	44400	-150	5	-0.34	106953650	2415	84.26	44600	44600	44150	57900	31200	44550	44287.23	12.29	0	186	44850	44700	44550	44400	44250	44625	44325	39	13350	500	32070	50	1	7843638	3483	24.20	0.64	12	0.03	1835.00	69019.00	56200	20221227	-21.00	38250	20230726	16.08	53800	-17.47	20230102	38250	16.08	20230726	56200	-21.00	20221227	38250	16.08	20230726	0.20	N	267980	500	39 억		963831	N	N	3	N	00	N
31	20231127	111102	57	100.00	KSQ150		음식.담배	N	N	N	N		N	44550	0	3	0.00	95197900	2150	75.02	44600	44600	44150	57900	31200	44550	44278.09	12.29	0	350	44850	44700	44550	44400	44250	44625	44325	39	13350	500	32070	50	1	7843638	3494	24.28	0.65	12	0.03	1835.00	69019.00	56200	20221227	-20.73	38250	20230726	16.47	53800	-17.19	20230102	38250	16.47	20230726	56200	-20.73	20221227	38250	16.47	20230726	0.20	N	267980	500	39 억		963831	N	N	3	N	00	N
32	20231127	101059	57	100.00	KSQ150		음식.담배	N	N	N	N		N	44200	-350	5	-0.79	67837950	1533	53.49	44600	44600	44150	57900	31200	44550	44251.76	12.29	0	99	44850	44700	44550	44400	44250	44625	44325	39	13350	500	32070	50	1	7843638	3467	24.09	0.64	12	0.02	1835.00	69019.00	56200	20221227	-21.35	38250	20230726	15.56	53800	-17.84	20230102	38250	15.56	20230726	56200	-21.35	20221227	38250	15.56	20230726	0.20	N	267980	500	39 억		963831	N	N	3	N	00	N
33	20231127	091103	57	100.00	KSQ150		음식.담배	N	N	N	N		N	44300	-250	5	-0.56	4836900	109	3.80	44600	44600	44150	57900	31200	44550	44375.23	12.29	0	-3	44850	44700	44550	44400	44250	44625	44325	39	13350	500	32070	50	1	7843638	3475	24.14	0.64	12	0.00	1835.00	69019.00	56200	20221227	-21.17	38250	20230726	15.82	53800	-17.66	20230102	38250	15.82	20230726	56200	-21.17	20221227	38250	15.82	20230726	0.20	N	267980	500	39 억		963831	N	N	3	N	00	N
34	20231124	161056	57	100.00	KSQ150		음식.담배	N	N	N	N		N	44550	50	2	0.11	127146850	2856	120.76	44650	44700	44400	57800	31150	44500	44519.21	12.29	0	-105	45166	44832	44516	44182	43866	44675	44025	39	13300	500	32040	50	1	7843638	3494	24.28	0.65	12	0.04	1835.00	69019.00	56200	20221227	-20.73	38250	20230726	16.47	53800	-17.19	20230102	38250	16.47	20230726	56200	-20.73	20221227	38250	16.47	20230726	0.20	N	267980	500	39 억		963843	N	N	3	N	00	N
35	20231124	151105	57	100.00	KSQ150		음식.담배	N	N	N	N		N	44450	-50	5	-0.11	111520650	2505	105.92	44650	44700	44400	57800	31150	44500	44519.22	12.29	0	-174	45166	44832	44516	44182	43866	44675	44025	39	13300	500	32040	50	1	7843638	3486	24.22	0.64	12	0.03	1835.00	69019.00	56200	20221227	-20.91	38250	20230726	16.21	53800	-17.38	20230102	38250	16.21	20230726	56200	-20.91	20221227	38250	16.21	20230726	0.20	N	267980	500	39 억		963843	N	N	39	N	00	N
36	20231124	141103	57	100.00	KSQ150		음식.담배	N	N	N	N		N	44600	100	2	0.22	99421800	2233	94.42	44650	44700	44400	57800	31150	44500	44523.87	12.29	0	-158	45166	44832	44516	44182	43866	44675	44025	39	13300	500	32040	50	1	7843638	3498	24.31	0.65	12	0.03	1835.00	69019.00	56200	20221227	-20.64	38250	20230726	16.60	53800	-17.10	20230102	38250	16.60	20230726	56200	-20.64	20221227	38250	16.60	20230726	0.20	N	267980	500	39 억		963843	N	N	39	N	00	N
37	20231124	131058	57	100.00	KSQ150		음식.담배	N	N	N	N		N	44550	50	2	0.11	79749800	1791	75.73	44650	44700	44400	57800	31150	44500	44528.08	12.29	0	-243	45166	44832	44516	44182	43866	44675	44025	39	13300	500	32040	50	1	7843638	3494	24.28	0.65	12	0.02	1835.00	69019.00	56200	20221227	-20.73	38250	20230726	16.47	53800	-17.19	20230102	38250	16.47	20230726	56200	-20.73	20221227	38250	16.47	20230726	0.20	N	267980	500	39 억		963843	N	N	39	N	00	N
38	20231124	121106	57	100.00	KSQ150		음식.담배	N	N	N	N		N	44650	150	2	0.34	56131950	1261	53.32	44650	44700	44400	57800	31150	44500	44513.84	12.29	0	-120	45166	44832	44516	44182	43866	44675	44025	39	13300	500	32040	50	1	7843638	3502	24.33	0.65	12	0.02	1835.00	69019.00	56200	20221227	-20.55	38250	20230726	16.73	53800	-17.01	20230102	38250	16.73	20230726	56200	-20.55	20221227	38250	16.73	20230726	0.20	N	267980	500	39 억		963843	N	N	39	N	00	N
39	20231124	111102	57	100.00	KSQ150		음식.담배	N	N	N	N		N	44450	-50	5	-0.11	43569150	979	41.40	44650	44700	44400	57800	31150	44500	44503.73	12.29	0	-121	45166	44832	44516	44182	43866	44675	44025	39	13300	500	32040	50	1	7843638	3486	24.22	0.64	12	0.01	1835.00	69019.00	56200	20221227	-20.91	38250	20230726	16.21	53800	-17.38	20230102	38250	16.21	20230726	56200	-20.91	20221227	38250	16.21	20230726	0.20	N	267980	500	39 억		963843	N	N	39	N	00	N
40	20231124	101105	57	100.00	KSQ150		음식.담배	N	N	N	N		N	44500	0	3	0.00	29159950	655	27.70	44650	44700	44400	57800	31150	44500	44519.01	12.29	0	-154	45166	44832	44516	44182	43866	44675	44025	39	13300	500	32040	50	1	7843638	3490	24.25	0.64	12	0.01	1835.00	69019.00	56200	20221227	-20.82	38250	20230726	16.34	53800	-17.29	20230102	38250	16.34	20230726	56200	-20.82	20221227	38250	16.34	20230726	0.20	N	267980	500	39 억		963843	N	N	39	N	00	N
41	20231124	091058	57	100.00	KSQ150		음식.담배	N	N	N	N		N	44400	-100	5	-0.22	12163900	273	11.54	44650	44650	44400	57800	31150	44500	44556.41	12.29	0	-206	45166	44832	44516	44182	43866	44675	44025	39	13300	500	32040	50	1	7843638	3483	24.20	0.64	12	0.00	1835.00	69019.00	56200	20221227	-21.00	38250	20230726	16.08	53800	-17.47	20230102	38250	16.08	20230726	56200	-21.00	20221227	38250	16.08	20230726	0.20	N	267980	500	39 억		963843	N	N	39	N	00	N
42	20231123	161043	57	100.00	KSQ150		음식.담배	N	N	N	N		N	44500	-300	5	-0.67	105213850	2363	36.18	44850	44850	44200	58200	31400	44800	44525.54	12.29	0	-416	45466	45132	44666	44332	43866	45300	44500	39	13400	500	32250	50	1	7843638	3490	24.25	0.64	12	0.03	1835.00	69019.00	56200	20221227	-20.82	38250	20230726	16.34	53800	-17.29	20230102	38250	16.34	20230726	56200	-20.82	20221227	38250	16.34	20230726	0.20	N	267980	500	39 억		964111	N	N	39	N	00	N
43	20231123	151121	57	100.00	KSQ150		음식.담배	N	N	N	N		N	44500	-300	5	-0.67	94275500	2117	32.41	44850	44850	44200	58200	31400	44800	44532.59	12.29	0	-349	45466	45132	44666	44332	43866	45300	44500	39	13400	500	32250	50	1	7843638	3490	24.25	0.64	12	0.03	1835.00	69019.00	56200	20221227	-20.82	38250	20230726	16.34	53800	-17.29	20230102	38250	16.34	20230726	56200	-20.82	20221227	38250	16.34	20230726	0.20	N	267980	500	39 억		964111	N	N	0	N	00	N
44	20231123	141122	57	100.00	KSQ150		음식.담배	N	N	N	N		N	44550	-250	5	-0.56	76882750	1726	26.42	44850	44850	44200	58200	31400	44800	44543.89	12.29	0	-334	45466	45132	44666	44332	43866	45300	44500	39	13400	500	32250	50	1	7843638	3494	24.28	0.65	12	0.02	1835.00	69019.00	56200	20221227	-20.73	38250	20230726	16.47	53800	-17.19	20230102	38250	16.47	20230726	56200	-20.73	20221227	38250	16.47	20230726	0.20	N	267980	500	39 억		964111	N	N	0	N	00	N
45	20231123	131119	57	100.00	KSQ150		음식.담배	N	N	N	N		N	44600	-200	5	-0.45	58158700	1305	19.98	44850	44850	44200	58200	31400	44800	44566.05	12.29	0	-182	45466	45132	44666	44332	43866	45300	44500	39	13400	500	32250	50	1	7843638	3498	24.31	0.65	12	0.02	1835.00	69019.00	56200	20221227	-20.64	38250	20230726	16.60	53800	-17.10	20230102	38250	16.60	20230726	56200	-20.64	20221227	38250	16.60	20230726	0.20	N	267980	500	39 억		964111	N	N	0	N	00	N
46	20231123	121100	57	100.00	KSQ150		음식.담배	N	N	N	N		N	44750	-50	5	-0.11	42544950	955	14.62	44850	44850	44200	58200	31400	44800	44549.69	12.29	0	-125	45466	45132	44666	44332	43866	45300	44500	39	13400	500	32250	50	1	7843638	3510	24.39	0.65	12	0.01	1835.00	69019.00	56200	20221227	-20.37	38250	20230726	16.99	53800	-16.82	20230102	38250	16.99	20230726	56200	-20.37	20221227	38250	16.99	20230726	0.20	N	267980	500	39 억		964111	N	N	0	N	00	N
47	20231123	111129	57	100.00	KSQ150		음식.담배	N	N	N	N		N	44550	-250	5	-0.56	37677650	846	12.95	44850	44850	44200	58200	31400	44800	44536.23	12.29	0	-113	45466	45132	44666	44332	43866	45300	44500	39	13400	500	32250	50	1	7843638	3494	24.28	0.65	12	0.01	1835.00	69019.00	56200	20221227	-20.73	38250	20230726	16.47	53800	-17.19	20230102	38250	16.47	20230726	56200	-20.73	20221227	38250	16.47	20230726	0.20	N	267980	500	39 억		964111	N	N	0	N	00	N
48	20231123	101105	57	100.00	KSQ150		음식.담배	N	N	N	N		N	44650	-150	5	-0.33	27425600	616	9.43	44850	44850	44200	58200	31400	44800	44522.08	12.29	0	-102	45466	45132	44666	44332	43866	45300	44500	39	13400	500	32250	50	1	7843638	3502	24.33	0.65	12	0.01	1835.00	69019.00	56200	20221227	-20.55	38250	20230726	16.73	53800	-17.01	20230102	38250	16.73	20230726	56200	-20.55	20221227	38250	16.73	20230726	0.20	N	267980	500	39 억		964111	N	N	0	N	00	N
49	20231123	091102	57	100.00	KSQ150		음식.담배	N	N	N	N		N	44600	-200	5	-0.45	8817950	198	3.03	44850	44850	44200	58200	31400	44800	44535.10	12.29	0	-54	45466	45132	44666	44332	43866	45300	44500	39	13400	500	32250	50	1	7843638	3498	24.31	0.65	12	0.00	1835.00	69019.00	56200	20221227	-20.64	38250	20230726	16.60	53800	-17.10	20230102	38250	16.60	20230726	56200	-20.64	20221227	38250	16.60	20230726	0.20	N	267980	500	39 억		964111	N	N	0	N	00	N
50	20231122	161020	57	100.00	KSQ150		음식.담배	N	N	N	N		N	44800	200	2	0.45	290692950	6527	95.65	44600	45000	44200	57900	31250	44600	44536.99	12.26	0	426	45500	45050	44750	44300	44000	44900	44150	39	13300	500	32110	50	1	7843638	3514	24.41	0.65	12	0.08	1835.00	69019.00	56200	20221227	-20.28	38250	20230726	17.12	53800	-16.73	20230102	38250	17.12	20230726	56200	-20.28	20221227	38250	17.12	20230726	0.19	N	267980	500	39 억		961290	N	N	2	N	00	N
51	20231122	151041	57	100.00	KSQ150		음식.담배	N	N	N	N		N	44800	200	2	0.45	261216750	5869	86.01	44600	45000	44200	57900	31250	44600	44507.88	12.26	0	237	45500	45050	44750	44300	44000	44900	44150	39	13300	500	32110	50	1	7843638	3514	24.41	0.65	12	0.07	1835.00	69019.00	56200	20221227	-20.28	38250	20230726	17.12	53800	-16.73	20230102	38250	17.12	20230726	56200	-20.28	20221227	38250	17.12	20230726	0.19	N	267980	500	39 억		961290	N	N	2	N	00	N
52	20231122	141033	57	100.00	KSQ150		음식.담배	N	N	N	N		N	44750	150	2	0.34	200672100	4518	66.21	44600	44800	44200	57900	31250	44600	44416.14	12.26	0	-398	45500	45050	44750	44300	44000	44900	44150	39	13300	500	32110	50	1	7843638	3510	24.39	0.65	12	0.06	1835.00	69019.00	56200	20221227	-20.37	38250	20230726	16.99	53800	-16.82	20230102	38250	16.99	20230726	56200	-20.37	20221227	38250	16.99	20230726	0.19	N	267980	500	39 억		961290	N	N	2	N	00	N
53	20231122	131110	57	100.00	KSQ150		음식.담배	N	N	N	N		N	44550	-50	5	-0.11	176368400	3973	58.22	44600	44800	44200	57900	31250	44600	44391.74	12.26	0	-691	45500	45050	44750	44300	44000	44900	44150	39	13300	500	32110	50	1	7843638	3494	24.28	0.65	12	0.05	1835.00	69019.00	56200	20221227	-20.73	38250	20230726	16.47	53800	-17.19	20230102	38250	16.47	20230726	56200	-20.73	20221227	38250	16.47	20230726	0.19	N	267980	500	39 억		961290	N	N	2	N	00	N
54	20231122	121115	57	100.00	KSQ150		음식.담배	N	N	N	N		N	44350	-250	5	-0.56	162735750	3666	53.72	44600	44800	44200	57900	31250	44600	44390.55	12.26	0	-755	45500	45050	44750	44300	44000	44900	44150	39	13300	500	32110	50	1	7843638	3479	24.17	0.64	12	0.05	1835.00	69019.00	56200	20221227	-21.09	38250	20230726	15.95	53800	-17.57	20230102	38250	15.95	20230726	56200	-21.09	20221227	38250	15.95	20230726	0.19	N	267980	500	39 억		961290	N	N	2	N	00	N
55	20231122	111201	57	100.00	KSQ150		음식.담배	N	N	N	N		N	44400	-200	5	-0.45	138971450	3131	45.88	44600	44800	44200	57900	31250	44600	44385.64	12.26	0	-708	45500	45050	44750	44300	44000	44900	44150	39	13300	500	32110	50	1	7843638	3483	24.20	0.64	12	0.04	1835.00	69019.00	56200	20221227	-21.00	38250	20230726	16.08	53800	-17.47	20230102	38250	16.08	20230726	56200	-21.00	20221227	38250	16.08	20230726	0.19	N	267980	500	39 억		961290	N	N	2	N	00	N
56	20231122	101126	57	100.00	KSQ150		음식.담배	N	N	N	N		N	44250	-350	5	-0.78	88301700	1988	29.13	44600	44800	44200	57900	31250	44600	44417.35	12.26	0	-852	45500	45050	44750	44300	44000	44900	44150	39	13300	500	32110	50	1	7843638	3471	24.11	0.64	12	0.03	1835.00	69019.00	56200	20221227	-21.26	38250	20230726	15.69	53800	-17.75	20230102	38250	15.69	20230726	56200	-21.26	20221227	38250	15.69	20230726	0.19	N	267980	500	39 억		961290	N	N	2	N	00	N
57	20231122	091033	57	100.00	KSQ150		음식.담배	N	N	N	N		N	44550	-50	5	-0.11	13010800	292	4.28	44600	44800	44450	57900	31250	44600	44557.53	12.26	0	1	45500	45050	44750	44300	44000	44900	44150	39	13300	500	32110	50	1	7843638	3494	24.28	0.65	12	0.00	1835.00	69019.00	56200	20221227	-20.73	38250	20230726	16.47	53800	-17.19	20230102	38250	16.47	20230726	56200	-20.73	20221227	38250	16.47	20230726	0.19	N	267980	500	39 억		961290	N	N	2	N	00	N
58	20231121	161034	57	100.00	KSQ150		음식.담배	N	N	N	N		N	44600	-400	5	-0.89	303234150	6793	87.24	45200	45200	44450	58500	31500	45000	44639.22	12.25	0	790	45666	45332	45016	44682	44366	45500	44850	39	13500	500	32400	50	1	7843638	3498	24.31	0.65	12	0.09	1835.00	69019.00	56200	20221227	-20.64	38250	20230726	16.60	53800	-17.10	20230102	38250	16.60	20230726	56200	-20.64	20221227	38250	16.60	20230726	0.19	N	267980	500	39 억		961064	N	N	2	N	00	N
59	20231121	151039	57	100.00	KSQ150		음식.담배	N	N	N	N		N	44500	-500	5	-1.11	296238600	6636	85.22	45200	45200	44450	58500	31500	45000	44641.14	12.25	0	779	45666	45332	45016	44682	44366	45500	44850	39	13500	500	32400	50	1	7843638	3490	24.25	0.64	12	0.08	1835.00	69019.00	56200	20221227	-20.82	38250	20230726	16.34	53800	-17.29	20230102	38250	16.34	20230726	56200	-20.82	20221227	38250	16.34	20230726	0.19	N	267980	500	39 억		961064	N	N	3	N	00	N
60	20231121	141023	57	100.00	KSQ150		음식.담배	N	N	N	N		N	44500	-500	5	-1.11	252815050	5660	72.69	45200	45200	44450	58500	31500	45000	44666.97	12.25	0	811	45666	45332	45016	44682	44366	45500	44850	39	13500	500	32400	50	1	7843638	3490	24.25	0.64	12	0.07	1835.00	69019.00	56200	20221227	-20.82	38250	20230726	16.34	53800	-17.29	20230102	38250	16.34	20230726	56200	-20.82	20221227	38250	16.34	20230726	0.19	N	267980	500	39 억		961064	N	N	3	N	00	N
61	20231121	131013	57	100.00	KSQ150		음식.담배	N	N	N	N		N	44700	-300	5	-0.67	170804300	3819	49.04	45200	45200	44550	58500	31500	45000	44724.88	12.25	0	1200	45666	45332	45016	44682	44366	45500	44850	39	13500	500	32400	50	1	7843638	3506	24.36	0.65	12	0.05	1835.00	69019.00	56200	20221227	-20.46	38250	20230726	16.86	53800	-16.91	20230102	38250	16.86	20230726	56200	-20.46	20221227	38250	16.86	20230726	0.19	N	267980	500	39 억		961064	N	N	3	N	00	N
62	20231121	121016	57	100.00	KSQ150		음식.담배	N	N	N	N		N	44650	-350	5	-0.78	155089800	3467	44.52	45200	45200	44550	58500	31500	45000	44733.14	12.25	0	1174	45666	45332	45016	44682	44366	45500	44850	39	13500	500	32400	50	1	7843638	3502	24.33	0.65	12	0.04	1835.00	69019.00	56200	20221227	-20.55	38250	20230726	16.73	53800	-17.01	20230102	38250	16.73	20230726	56200	-20.55	20221227	38250	16.73	20230726	0.19	N	267980	500	39 억		961064	N	N	3	N	00	N
63	20231121	111009	57	100.00	KSQ150		음식.담배	N	N	N	N		N	44800	-200	5	-0.44	130023100	2906	37.32	45200	45200	44550	58500	31500	45000	44742.98	12.25	0	1172	45666	45332	45016	44682	44366	45500	44850	39	13500	500	32400	50	1	7843638	3514	24.41	0.65	12	0.04	1835.00	69019.00	56200	20221227	-20.28	38250	20230726	17.12	53800	-16.73	20230102	38250	17.12	20230726	56200	-20.28	20221227	38250	17.12	20230726	0.19	N	267980	500	39 억		961064	N	N	3	N	00	N
64	20231121	100945	57	100.00	KSQ150		음식.담배	N	N	N	N		N	44650	-350	5	-0.78	106759850	2386	30.64	45200	45200	44550	58500	31500	45000	44744.28	12.25	0	1155	45666	45332	45016	44682	44366	45500	44850	39	13500	500	32400	50	1	7843638	3502	24.33	0.65	12	0.03	1835.00	69019.00	56200	20221227	-20.55	38250	20230726	16.73	53800	-17.01	20230102	38250	16.73	20230726	56200	-20.55	20221227	38250	16.73	20230726	0.19	N	267980	500	39 억		961064	N	N	3	N	00	N
65	20231121	091001	57	100.00	KSQ150		음식.담배	N	N	N	N		N	45150	150	2	0.33	8263350	184	2.36	45200	45200	44700	58500	31500	45000	44909.51	12.25	0	-7	45666	45332	45016	44682	44366	45500	44850	39	13500	500	32400	50	1	7843638	3541	24.60	0.65	12	0.00	1835.00	69019.00	56200	20221227	-19.66	38250	20230726	18.04	53800	-16.08	20230102	38250	18.04	20230726	56200	-19.66	20221227	38250	18.04	20230726	0.19	N	267980	500	39 억		961064	N	N	3	N	00	N
66	20231120	161006	57	100.00	KSQ150		음식.담배	N	N	N	N		N	45000	100	2	0.22	350535500	7787	100.31	44900	45350	44700	58300	31450	44900	45015.47	12.24	0	3362	46000	45450	45150	44600	44300	45300	44450	39	13400	500	32320	50	1	7843638	3530	24.52	0.65	12	0.10	1835.00	69019.00	56200	20221227	-19.93	38250	20230726	17.65	53800	-16.36	20230102	38250	17.65	20230726	56200	-19.93	20221227	38250	17.65	20230726	0.19	N	267980	500	39 억		959733	N	N	3	N	00	N
67	20231120	151016	57	100.00	KSQ150		음식.담배	N	N	N	N		N	45250	350	2	0.78	343891300	7640	98.42	44900	45350	44700	58300	31450	44900	45011.95	12.24	0	3329	46000	45450	45150	44600	44300	45300	44450	39	13400	500	32320	50	1	7843638	3549	24.66	0.66	12	0.10	1835.00	69019.00	56200	20221227	-19.48	38250	20230726	18.30	53800	-15.89	20230102	38250	18.30	20230726	56200	-19.48	20221227	38250	18.30	20230726	0.19	N	267980	500	39 억		959733	N	N	60	N	00	N
68	20231120	141015	57	100.00	KSQ150		음식.담배	N	N	N	N		N	45200	300	2	0.67	267232600	5941	76.53	44900	45350	44700	58300	31450	44900	44981.08	12.24	0	2593	46000	45450	45150	44600	44300	45300	44450	39	13400	500	32320	50	1	7843638	3545	24.63	0.65	12	0.08	1835.00	69019.00	56200	20221227	-19.57	38250	20230726	18.17	53800	-15.99	20230102	38250	18.17	20230726	56200	-19.57	20221227	38250	18.17	20230726	0.19	N	267980	500	39 억		959733	N	N	60	N	00	N
69	20231120	131009	57	100.00	KSQ150		음식.담배	N	N	N	N		N	45050	150	2	0.33	198452400	4417	56.90	44900	45200	44700	58300	31450	44900	44929.23	12.24	0	1935	46000	45450	45150	44600	44300	45300	44450	39	13400	500	32320	50	1	7843638	3534	24.55	0.65	12	0.06	1835.00	69019.00	56200	20221227	-19.84	38250	20230726	17.78	53800	-16.26	20230102	38250	17.78	20230726	56200	-19.84	20221227	38250	17.78	20230726	0.19	N	267980	500	39 억		959733	N	N	60	N	00	N
70	20231120	121013	57	100.00	KSQ150		음식.담배	N	N	N	N		N	45000	100	2	0.22	147851900	3294	42.43	44900	45200	44700	58300	31450	44900	44885.22	12.24	0	1541	46000	45450	45150	44600	44300	45300	44450	39	13400	500	32320	50	1	7843638	3530	24.52	0.65	12	0.04	1835.00	69019.00	56200	20221227	-19.93	38250	20230726	17.65	53800	-16.36	20230102	38250	17.65	20230726	56200	-19.93	20221227	38250	17.65	20230726	0.19	N	267980	500	39 억		959733	N	N	60	N	00	N
71	20231120	111007	57	100.00	KSQ150		음식.담배	N	N	N	N		N	44950	50	2	0.11	127659750	2845	36.65	44900	45200	44700	58300	31450	44900	44871.62	12.24	0	1459	46000	45450	45150	44600	44300	45300	44450	39	13400	500	32320	50	1	7843638	3526	24.50	0.65	12	0.04	1835.00	69019.00	56200	20221227	-20.02	38250	20230726	17.52	53800	-16.45	20230102	38250	17.52	20230726	56200	-20.02	20221227	38250	17.52	20230726	0.19	N	267980	500	39 억		959733	N	N	60	N	00	N
72	20231120	101004	57	100.00	KSQ150		음식.담배	N	N	N	N		N	44950	50	2	0.11	100384250	2238	28.83	44900	45200	44700	58300	31450	44900	44854.45	12.24	0	1294	46000	45450	45150	44600	44300	45300	44450	39	13400	500	32320	50	1	7843638	3526	24.50	0.65	12	0.03	1835.00	69019.00	56200	20221227	-20.02	38250	20230726	17.52	53800	-16.45	20230102	38250	17.52	20230726	56200	-20.02	20221227	38250	17.52	20230726	0.19	N	267980	500	39 억		959733	N	N	60	N	00	N
73	20231120	091015	57	100.00	KSQ150		음식.담배	N	N	N	N		N	45000	100	2	0.22	25910950	578	7.45	44900	45000	44750	58300	31450	44900	44828.63	12.24	0	354	46000	45450	45150	44600	44300	45300	44450	39	13400	500	32320	50	1	7843638	3530	24.52	0.65	12	0.01	1835.00	69019.00	56200	20221227	-19.93	38250	20230726	17.65	53800	-16.36	20230102	38250	17.65	20230726	56200	-19.93	20221227	38250	17.65	20230726	0.19	N	267980	500	39 억		959733	N	N	60	N	00	N
74	20231117	161035	57	100.00	KSQ150		음식.담배	N	N	N	N		N	44900	-800	5	-1.75	349611000	7763	202.58	45100	45700	44850	59400	32000	45700	45035.59	12.19	0	1224	46200	45950	45500	45250	44800	45725	45025	39	13700	500	32900	50	1	7843638	3522	24.47	0.65	12	0.10	1835.00	69019.00	56200	20221227	-20.11	38250	20230726	17.39	53800	-16.54	20230102	38250	17.39	20230726	56200	-20.11	20221227	38250	17.39	20230726	0.18	N	267980	500	39 억		956516	N	N	60	N	00	N
75	20231117	151042	57	100.00	KSQ150		음식.담배	N	N	N	N		N	44950	-750	5	-1.64	329000650	7304	190.61	45100	45700	44850	59400	32000	45700	45043.90	12.19	0	1449	46200	45950	45500	45250	44800	45725	45025	39	13700	500	32900	50	1	7843638	3526	24.50	0.65	12	0.09	1835.00	69019.00	56200	20221227	-20.02	38250	20230726	17.52	53800	-16.45	20230102	38250	17.52	20230726	56200	-20.02	20221227	38250	17.52	20230726	0.18	N	267980	500	39 억		956516	N	N	0	N	00	N
76	20231117	141035	57	100.00	KSQ150		음식.담배	N	N	N	N		N	44950	-750	5	-1.64	284450100	6312	164.72	45100	45700	44900	59400	32000	45700	45064.97	12.19	0	1727	46200	45950	45500	45250	44800	45725	45025	39	13700	500	32900	50	1	7843638	3526	24.50	0.65	12	0.08	1835.00	69019.00	56200	20221227	-20.02	38250	20230726	17.52	53800	-16.45	20230102	38250	17.52	20230726	56200	-20.02	20221227	38250	17.52	20230726	0.18	N	267980	500	39 억		956516	N	N	0	N	00	N
77	20231117	131034	57	100.00	KSQ150		음식.담배	N	N	N	N		N	45050	-650	5	-1.42	200637450	4449	116.10	45100	45700	44900	59400	32000	45700	45097.20	12.19	0	774	46200	45950	45500	45250	44800	45725	45025	39	13700	500	32900	50	1	7843638	3534	24.55	0.65	12	0.06	1835.00	69019.00	56200	20221227	-19.84	38250	20230726	17.78	53800	-16.26	20230102	38250	17.78	20230726	56200	-19.84	20221227	38250	17.78	20230726	0.18	N	267980	500	39 억		956516	N	N	0	N	00	N
78	20231117	121036	57	100.00	KSQ150		음식.담배	N	N	N	N		N	44950	-750	5	-1.64	160432600	3555	92.77	45100	45700	44950	59400	32000	45700	45128.72	12.19	0	558	46200	45950	45500	45250	44800	45725	45025	39	13700	500	32900	50	1	7843638	3526	24.50	0.65	12	0.05	1835.00	69019.00	56200	20221227	-20.02	38250	20230726	17.52	53800	-16.45	20230102	38250	17.52	20230726	56200	-20.02	20221227	38250	17.52	20230726	0.18	N	267980	500	39 억		956516	N	N	0	N	00	N
79	20231117	111041	57	100.00	KSQ150		음식.담배	N	N	N	N		N	45350	-350	5	-0.77	36838550	812	21.19	45100	45700	45100	59400	32000	45700	45367.67	12.19	0	-23	46200	45950	45500	45250	44800	45725	45025	39	13700	500	32900	50	1	7843638	3557	24.71	0.66	12	0.01	1835.00	69019.00	56200	20221227	-19.31	38250	20230726	18.56	53800	-15.71	20230102	38250	18.56	20230726	56200	-19.31	20221227	38250	18.56	20230726	0.18	N	267980	500	39 억		956516	N	N	0	N	00	N
80	20231117	101038	57	100.00	KSQ150		음식.담배	N	N	N	N		N	45600	-100	5	-0.22	16936700	373	9.73	45100	45700	45100	59400	32000	45700	45406.70	12.19	0	51	46200	45950	45500	45250	44800	45725	45025	39	13700	500	32900	50	1	7843638	3577	24.85	0.66	12	0.00	1835.00	69019.00	56200	20221227	-18.86	38250	20230726	19.22	53800	-15.24	20230102	38250	19.22	20230726	56200	-18.86	20221227	38250	19.22	20230726	0.18	N	267980	500	39 억		956516	N	N	0	N	00	N
81	20231117	091039	57	100.00	KSQ150		음식.담배	N	N	N	N		N	45700	0	3	0.00	1447300	32	0.84	45100	45700	45100	59400	32000	45700	45228.12	12.19	0	-3	46200	45950	45500	45250	44800	45725	45025	39	13700	500	32900	50	1	7843638	3585	24.90	0.66	12	0.00	1835.00	69019.00	56200	20221227	-18.68	38250	20230726	19.48	53800	-15.06	20230102	38250	19.48	20230726	56200	-18.68	20221227	38250	19.48	20230726	0.18	N	267980	500	39 억		956516	N	N	0	N	00	N
82	20231116	161036	57	100.00	KSQ150		음식.담배	N	N	N	N		N	45600	-150	5	-0.33	167617750	3700	33.95	45750	45750	45050	59400	32050	45750	45302.09	12.18	0	-665	46950	46350	45800	45200	44650	46075	44925	39	13650	500	32940	50	1	7843638	3577	24.85	0.66	12	0.05	1835.00	69019.00	56200	20221227	-18.86	38250	20230726	19.22	53800	-15.24	20230102	38250	19.22	20230726	56200	-18.86	20221227	38250	19.22	20230726	0.18	N	267980	500	39 억		955455	N	N	158	N	00	N
83	20231116	151030	57	100.00	KSQ150		음식.담배	N	N	N	N		N	45350	-400	5	-0.87	142408850	3145	28.86	45750	45750	45050	59400	32050	45750	45281.03	12.18	0	-397	46950	46350	45800	45200	44650	46075	44925	39	13650	500	32940	50	1	7843638	3557	24.71	0.66	12	0.04	1835.00	69019.00	56200	20221227	-19.31	38250	20230726	18.56	53800	-15.71	20230102	38250	18.56	20230726	56200	-19.31	20221227	38250	18.56	20230726	0.18	N	267980	500	39 억		955455	N	N	158	N	00	N
84	20231116	141007	57	100.00	KSQ150		음식.담배	N	N	N	N		N	45350	-400	5	-0.87	124357100	2747	25.21	45750	45750	45050	59400	32050	45750	45270.15	12.18	0	-149	46950	46350	45800	45200	44650	46075	44925	39	13650	500	32940	50	1	7843638	3557	24.71	0.66	12	0.04	1835.00	69019.00	56200	20221227	-19.31	38250	20230726	18.56	53800	-15.71	20230102	38250	18.56	20230726	56200	-19.31	20221227	38250	18.56	20230726	0.18	N	267980	500	39 억		955455	N	N	158	N	00	N
85	20231116	131030	57	100.00	KSQ150		음식.담배	N	N	N	N		N	45250	-500	5	-1.09	103503900	2287	20.99	45750	45750	45050	59400	32050	45750	45257.50	12.18	0	-96	46950	46350	45800	45200	44650	46075	44925	39	13650	500	32940	50	1	7843638	3549	24.66	0.66	12	0.03	1835.00	69019.00	56200	20221227	-19.48	38250	20230726	18.30	53800	-15.89	20230102	38250	18.30	20230726	56200	-19.48	20221227	38250	18.30	20230726	0.18	N	267980	500	39 억		955455	N	N	158	N	00	N
86	20231116	121031	57	100.00	KSQ150		음식.담배	N	N	N	N		N	45200	-550	5	-1.20	78113150	1725	15.83	45750	45750	45050	59400	32050	45750	45282.99	12.18	0	67	46950	46350	45800	45200	44650	46075	44925	39	13650	500	32940	50	1	7843638	3545	24.63	0.65	12	0.02	1835.00	69019.00	56200	20221227	-19.57	38250	20230726	18.17	53800	-15.99	20230102	38250	18.17	20230726	56200	-19.57	20221227	38250	18.17	20230726	0.18	N	267980	500	39 억		955455	N	N	158	N	00	N
87	20231116	111030	57	100.00	KSQ150		음식.담배	N	N	N	N		N	45250	-500	5	-1.09	48332250	1066	9.78	45750	45750	45200	59400	32050	45750	45339.82	12.18	0	290	46950	46350	45800	45200	44650	46075	44925	39	13650	500	32940	50	1	7843638	3549	24.66	0.66	12	0.01	1835.00	69019.00	56200	20221227	-19.48	38250	20230726	18.30	53800	-15.89	20230102	38250	18.30	20230726	56200	-19.48	20221227	38250	18.30	20230726	0.18	N	267980	500	39 억		955455	N	N	158	N	00	N
88	20231116	101030	57	100.00	KSQ150		음식.담배	N	N	N	N		N	45350	-400	5	-0.87	6879250	151	1.39	45750	45750	45350	59400	32050	45750	45557.95	12.18	0	40	46950	46350	45800	45200	44650	46075	44925	39	13650	500	32940	50	1	7843638	3557	24.71	0.66	12	0.00	1835.00	69019.00	56200	20221227	-19.31	38250	20230726	18.56	53800	-15.71	20230102	38250	18.56	20230726	56200	-19.31	20221227	38250	18.56	20230726	0.18	N	267980	500	39 억		955455	N	N	158	N	00	N
89	20231116	091036	57	100.00	KSQ150		음식.담배	N	N	N	N		N	45750	0	3	0.00	0	0	0.00	0	0	0	59400	32050	45750	0.00	12.18	0	0	46950	46350	45800	45200	44650	46075	44925	39	13650	500	32940	50	1	7843638	3588	24.93	0.66	12	0.00	1835.00	69019.00	56200	20221227	-18.59	38250	20230726	19.61	53800	-14.96	20230102	38250	19.61	20230726	56200	-18.59	20221227	38250	19.61	20230726	0.18	N	267980	500	39 억		955455	N	N	158	N	00	N
90	20231115	160918	57	100.00	KSQ150		음식.담배	N	N	N	N		N	45750	-150	5	-0.33	497376800	10890	182.32	46000	46400	45250	59600	32150	45900	45672.79	12.19	0	76	46433	46166	45733	45466	45033	46300	45600	39	13700	500	33040	50	1	7843638	3588	24.93	0.66	12	0.14	1835.00	69019.00	56200	20221227	-18.59	38250	20230726	19.61	53800	-14.96	20230102	38250	19.61	20230726	56200	-18.59	20221227	38250	19.61	20230726	0.18	N	267980	500	39 억		955903	N	N	158	N	00	N
91	20231115	151048	57	100.00	KSQ150		음식.담배	N	N	N	N		N	45950	50	2	0.11	484086850	10600	177.47	46000	46400	45250	59600	32150	45900	45668.57	12.19	0	197	46433	46166	45733	45466	45033	46300	45600	39	13700	500	33040	50	1	7843638	3604	25.04	0.67	12	0.14	1835.00	69019.00	56200	20221227	-18.24	38250	20230726	20.13	53800	-14.59	20230102	38250	20.13	20230726	56200	-18.24	20221227	38250	20.13	20230726	0.18	N	267980	500	39 억		955903	N	N	106	N	00	N
92	20231115	141046	57	100.00	KSQ150		음식.담배	N	N	N	N		N	46000	100	2	0.22	392374750	8601	144.00	46000	46400	45250	59600	32150	45900	45619.67	12.19	0	692	46433	46166	45733	45466	45033	46300	45600	39	13700	500	33040	50	1	7843638	3608	25.07	0.67	12	0.11	1835.00	69019.00	56200	20221227	-18.15	38250	20230726	20.26	53800	-14.50	20230102	38250	20.26	20230726	56200	-18.15	20221227	38250	20.26	20230726	0.18	N	267980	500	39 억		955903	N	N	106	N	00	N
93	20231115	131046	57	100.00	KSQ150		음식.담배	N	N	N	N		N	45300	-600	5	-1.31	276721350	6065	101.54	46000	46400	45250	59600	32150	45900	45625.94	12.19	0	-266	46433	46166	45733	45466	45033	46300	45600	39	13700	500	33040	50	1	7843638	3553	24.69	0.66	12	0.08	1835.00	69019.00	56200	20221227	-19.40	38250	20230726	18.43	53800	-15.80	20230102	38250	18.43	20230726	56200	-19.40	20221227	38250	18.43	20230726	0.18	N	267980	500	39 억		955903	N	N	106	N	00	N
94	20231115	121048	57	100.00	KSQ150		음식.담배	N	N	N	N		N	45450	-450	5	-0.98	221644400	4851	81.22	46000	46400	45350	59600	32150	45900	45690.46	12.19	0	-322	46433	46166	45733	45466	45033	46300	45600	39	13700	500	33040	50	1	7843638	3565	24.77	0.66	12	0.06	1835.00	69019.00	56200	20221227	-19.13	38250	20230726	18.82	53800	-15.52	20230102	38250	18.82	20230726	56200	-19.13	20221227	38250	18.82	20230726	0.18	N	267980	500	39 억		955903	N	N	106	N	00	N
95	20231115	111100	57	100.00	KSQ150		음식.담배	N	N	N	N		N	45400	-500	5	-1.09	196131600	4290	71.82	46000	46400	45350	59600	32150	45900	45718.32	12.19	0	-413	46433	46166	45733	45466	45033	46300	45600	39	13700	500	33040	50	1	7843638	3561	24.74	0.66	12	0.05	1835.00	69019.00	56200	20221227	-19.22	38250	20230726	18.69	53800	-15.61	20230102	38250	18.69	20230726	56200	-19.22	20221227	38250	18.69	20230726	0.18	N	267980	500	39 억		955903	N	N	106	N	00	N
96	20231115	101050	57	100.00	KSQ150		음식.담배	N	N	N	N		N	45600	-300	5	-0.65	143295300	3129	52.39	46000	46400	45550	59600	32150	45900	45795.88	12.19	0	-211	46433	46166	45733	45466	45033	46300	45600	39	13700	500	33040	50	1	7843638	3577	24.85	0.66	12	0.04	1835.00	69019.00	56200	20221227	-18.86	38250	20230726	19.22	53800	-15.24	20230102	38250	19.22	20230726	56200	-18.86	20221227	38250	19.22	20230726	0.18	N	267980	500	39 억		955903	N	N	106	N	00	N
97	20231115	091041	57	100.00	KSQ150		음식.담배	N	N	N	N		N	46100	200	2	0.44	39872700	866	14.50	46000	46400	45950	59600	32150	45900	46042.38	12.19	0	157	46433	46166	45733	45466	45033	46300	45600	39	13700	500	33040	50	1	7843638	3616	25.12	0.67	12	0.01	1835.00	69019.00	56200	20221227	-17.97	38250	20230726	20.52	53800	-14.31	20230102	38250	20.52	20230726	56200	-17.97	20221227	38250	20.52	20230726	0.18	N	267980	500	39 억		955903	N	N	106	N	00	N
98	20231114	161025	57	100.00	KSQ150		음식.담배	N	N	N	N		N	45900	250	2	0.55	272634300	5966	130.32	45650	46000	45300	59300	32000	45650	45697.94	12.17	0	945	46116	45882	45516	45282	44916	46000	45400	39	13650	500	32860	50	1	7843638	3600	25.01	0.67	12	0.08	1835.00	69019.00	56200	20221227	-18.33	38250	20230726	20.00	53800	-14.68	20230102	38250	20.00	20230726	56200	-18.33	20221227	38250	20.00	20230726	0.18	N	267980	500	39 억		954902	N	N	106	N	00	N
99	20231114	151032	57	100.00	KSQ150		음식.담배	N	N	N	N		N	45950	300	2	0.66	254757650	5577	121.82	45650	45950	45300	59300	32000	45650	45680.05	12.17	0	980	46116	45882	45516	45282	44916	46000	45400	39	13650	500	32860	50	1	7843638	3604	25.04	0.67	12	0.07	1835.00	69019.00	56200	20221227	-18.24	38250	20230726	20.13	53800	-14.59	20230102	38250	20.13	20230726	56200	-18.24	20221227	38250	20.13	20230726	0.18	N	267980	500	39 억		954902	N	N	75	N	00	N
100	20231114	141028	57	100.00	KSQ150		음식.담배	N	N	N	N		N	45550	-100	5	-0.22	118745550	2608	56.97	45650	45650	45300	59300	32000	45650	45531.27	12.17	0	-41	46116	45882	45516	45282	44916	46000	45400	39	13650	500	32860	50	1	7843638	3573	24.82	0.66	12	0.03	1835.00	69019.00	56200	20221227	-18.95	38250	20230726	19.08	53800	-15.33	20230102	38250	19.08	20230726	56200	-18.95	20221227	38250	19.08	20230726	0.18	N	267980	500	39 억		954902	N	N	75	N	00	N
101	20231114	131029	57	100.00	KSQ150		음식.담배	N	N	N	N		N	45450	-200	5	-0.44	88071800	1935	42.27	45650	45650	45300	59300	32000	45650	45515.14	12.17	0	-215	46116	45882	45516	45282	44916	46000	45400	39	13650	500	32860	50	1	7843638	3565	24.77	0.66	12	0.02	1835.00	69019.00	56200	20221227	-19.13	38250	20230726	18.82	53800	-15.52	20230102	38250	18.82	20230726	56200	-19.13	20221227	38250	18.82	20230726	0.18	N	267980	500	39 억		954902	N	N	75	N	00	N
102	20231114	121033	57	100.00	KSQ150		음식.담배	N	N	N	N		N	45500	-150	5	-0.33	64365050	1414	30.89	45650	45650	45300	59300	32000	45650	45519.84	12.17	0	-286	46116	45882	45516	45282	44916	46000	45400	39	13650	500	32860	50	1	7843638	3569	24.80	0.66	12	0.02	1835.00	69019.00	56200	20221227	-19.04	38250	20230726	18.95	53800	-15.43	20230102	38250	18.95	20230726	56200	-19.04	20221227	38250	18.95	20230726	0.18	N	267980	500	39 억		954902	N	N	75	N	00	N
103	20231114	111043	57	100.00	KSQ150		음식.담배	N	N	N	N		N	45550	-100	5	-0.22	36489800	802	17.52	45650	45650	45300	59300	32000	45650	45498.50	12.17	0	-95	46116	45882	45516	45282	44916	46000	45400	39	13650	500	32860	50	1	7843638	3573	24.82	0.66	12	0.01	1835.00	69019.00	56200	20221227	-18.95	38250	20230726	19.08	53800	-15.33	20230102	38250	19.08	20230726	56200	-18.95	20221227	38250	19.08	20230726	0.18	N	267980	500	39 억		954902	N	N	75	N	00	N
104	20231114	101031	57	100.00	KSQ150		음식.담배	N	N	N	N		N	45400	-250	5	-0.55	18684550	411	8.98	45650	45650	45300	59300	32000	45650	45461.19	12.17	0	-147	46116	45882	45516	45282	44916	46000	45400	39	13650	500	32860	50	1	7843638	3561	24.74	0.66	12	0.01	1835.00	69019.00	56200	20221227	-19.22	38250	20230726	18.69	53800	-15.61	20230102	38250	18.69	20230726	56200	-19.22	20221227	38250	18.69	20230726	0.18	N	267980	500	39 억		954902	N	N	75	N	00	N
105	20231114	091021	57	100.00	KSQ150		음식.담배	N	N	N	N		N	45650	0	3	0.00	3865800	85	1.86	45650	45650	45400	59300	32000	45650	45480.00	12.17	0	19	46116	45882	45516	45282	44916	46000	45400	39	13650	500	32860	50	1	7843638	3581	24.88	0.66	12	0.00	1835.00	69019.00	56200	20221227	-18.77	38250	20230726	19.35	53800	-15.15	20230102	38250	19.35	20230726	56200	-18.77	20221227	38250	19.35	20230726	0.18	N	267980	500	39 억		954902	N	N	75	N	00	N
106	20231113	161012	57	100.00	KSQ150		음식.담배	N	N	N	N		N	45650	50	2	0.11	207398800	4572	123.73	45300	45750	45150	59200	31950	45600	45361.68	12.16	0	1280	46233	45916	45283	44966	44333	46075	45125	39	13600	500	32830	50	1	7843638	3581	24.88	0.66	12	0.06	1835.00	69019.00	56200	20221227	-18.77	38250	20230726	19.35	53800	-15.15	20230102	38250	19.35	20230726	56200	-18.77	20221227	38250	19.35	20230726	0.18	N	267980	500	39 억		953411	N	N	75	N	00	N
107	20231113	151008	57	100.00	KSQ150		음식.담배	N	N	N	N		N	45350	-250	5	-0.55	196318050	4329	117.16	45300	45750	45150	59200	31950	45600	45349.51	12.16	0	1355	46233	45916	45283	44966	44333	46075	45125	39	13600	500	32830	50	1	7843638	3557	24.71	0.66	12	0.06	1835.00	69019.00	56200	20221227	-19.31	38250	20230726	18.56	53800	-15.71	20230102	38250	18.56	20230726	56200	-19.31	20221227	38250	18.56	20230726	0.18	N	267980	500	39 억		953411	N	N	3	N	00	N
108	20231113	141008	57	100.00	KSQ150		음식.담배	N	N	N	N		N	45200	-400	5	-0.88	163939300	3615	97.83	45300	45750	45150	59200	31950	45600	45349.74	12.16	0	1460	46233	45916	45283	44966	44333	46075	45125	39	13600	500	32830	50	1	7843638	3545	24.63	0.65	12	0.05	1835.00	69019.00	56200	20221227	-19.57	38250	20230726	18.17	53800	-15.99	20230102	38250	18.17	20230726	56200	-19.57	20221227	38250	18.17	20230726	0.18	N	267980	500	39 억		953411	N	N	3	N	00	N
109	20231113	131005	57	100.00	KSQ150		음식.담배	N	N	N	N		N	45300	-300	5	-0.66	130763550	2882	78.00	45300	45750	45150	59200	31950	45600	45372.50	12.16	0	1003	46233	45916	45283	44966	44333	46075	45125	39	13600	500	32830	50	1	7843638	3553	24.69	0.66	12	0.04	1835.00	69019.00	56200	20221227	-19.40	38250	20230726	18.43	53800	-15.80	20230102	38250	18.43	20230726	56200	-19.40	20221227	38250	18.43	20230726	0.18	N	267980	500	39 억		953411	N	N	3	N	00	N
110	20231113	121009	57	100.00	KSQ150		음식.담배	N	N	N	N		N	45250	-350	5	-0.77	113724750	2506	67.82	45300	45750	45150	59200	31950	45600	45380.99	12.16	0	960	46233	45916	45283	44966	44333	46075	45125	39	13600	500	32830	50	1	7843638	3549	24.66	0.66	12	0.03	1835.00	69019.00	56200	20221227	-19.48	38250	20230726	18.30	53800	-15.89	20230102	38250	18.30	20230726	56200	-19.48	20221227	38250	18.30	20230726	0.18	N	267980	500	39 억		953411	N	N	3	N	00	N
111	20231113	111005	57	100.00	KSQ150		음식.담배	N	N	N	N		N	45150	-450	5	-0.99	98603900	2172	58.78	45300	45750	45150	59200	31950	45600	45397.74	12.16	0	897	46233	45916	45283	44966	44333	46075	45125	39	13600	500	32830	50	1	7843638	3541	24.60	0.65	12	0.03	1835.00	69019.00	56200	20221227	-19.66	38250	20230726	18.04	53800	-16.08	20230102	38250	18.04	20230726	56200	-19.66	20221227	38250	18.04	20230726	0.18	N	267980	500	39 억		953411	N	N	3	N	00	N
112	20231113	101002	57	100.00	KSQ150		음식.담배	N	N	N	N		N	45400	-200	5	-0.44	39999400	879	23.79	45300	45750	45300	59200	31950	45600	45505.57	12.16	0	282	46233	45916	45283	44966	44333	46075	45125	39	13600	500	32830	50	1	7843638	3561	24.74	0.66	12	0.01	1835.00	69019.00	56200	20221227	-19.22	38250	20230726	18.69	53800	-15.61	20230102	38250	18.69	20230726	56200	-19.22	20221227	38250	18.69	20230726	0.18	N	267980	500	39 억		953411	N	N	3	N	00	N
113	20231113	091011	57	100.00	KSQ150		음식.담배	N	N	N	N		N	45600	0	3	0.00	14161050	312	8.44	45300	45750	45300	59200	31950	45600	45387.98	12.16	0	95	46233	45916	45283	44966	44333	46075	45125	39	13600	500	32830	50	1	7843638	3577	24.85	0.66	12	0.00	1835.00	69019.00	56200	20221227	-18.86	38250	20230726	19.22	53800	-15.24	20230102	38250	19.22	20230726	56200	-18.86	20221227	38250	19.22	20230726	0.18	N	267980	500	39 억		953411	N	N	3	N	00	N
114	20231110	161023	57	100.00	KSQ150		음식.담배	N	N	N	N		N	45600	-50	5	-0.11	166657500	3694	78.45	44750	45600	44650	59300	32000	45650	45115.73	12.17	0	522	46116	45882	45666	45432	45216	46000	45550	39	13650	500	32860	50	1	7843638	3577	24.85	0.66	12	0.05	1835.00	69019.00	56200	20221227	-18.86	38250	20230726	19.22	53800	-15.24	20230102	38250	19.22	20230726	56200	-18.86	20221227	38250	19.22	20230726	0.19	N	267980	500	39 억		954538	N	N	3	N	00	N
115	20231110	151027	57	100.00	KSQ150		음식.담배	N	N	N	N		N	45550	-100	5	-0.22	150524900	3340	70.93	44750	45600	44650	59300	32000	45650	45067.34	12.17	0	550	46116	45882	45666	45432	45216	46000	45550	39	13650	500	32860	50	1	7843638	3573	24.82	0.66	12	0.04	1835.00	69019.00	56200	20221227	-18.95	38250	20230726	19.08	53800	-15.33	20230102	38250	19.08	20230726	56200	-18.95	20221227	38250	19.08	20230726	0.19	N	267980	500	39 억		954538	N	N	6	N	00	N
116	20231110	141013	57	100.00	KSQ150		음식.담배	N	N	N	N		N	45250	-400	5	-0.88	126171050	2803	59.52	44750	45600	44650	59300	32000	45650	45012.86	12.17	0	612	46116	45882	45666	45432	45216	46000	45550	39	13650	500	32860	50	1	7843638	3549	24.66	0.66	12	0.04	1835.00	69019.00	56200	20221227	-19.48	38250	20230726	18.30	53800	-15.89	20230102	38250	18.30	20230726	56200	-19.48	20221227	38250	18.30	20230726	0.19	N	267980	500	39 억		954538	N	N	6	N	00	N
117	20231110	131015	57	100.00	KSQ150		음식.담배	N	N	N	N		N	45200	-450	5	-0.99	114312400	2540	53.94	44750	45600	44650	59300	32000	45650	45004.88	12.17	0	642	46116	45882	45666	45432	45216	46000	45550	39	13650	500	32860	50	1	7843638	3545	24.63	0.65	12	0.03	1835.00	69019.00	56200	20221227	-19.57	38250	20230726	18.17	53800	-15.99	20230102	38250	18.17	20230726	56200	-19.57	20221227	38250	18.17	20230726	0.19	N	267980	500	39 억		954538	N	N	6	N	00	N
118	20231110	121022	57	100.00	KSQ150		음식.담배	N	N	N	N		N	44900	-750	5	-1.64	98232800	2183	46.36	44750	45600	44650	59300	32000	45650	44998.99	12.17	0	599	46116	45882	45666	45432	45216	46000	45550	39	13650	500	32860	50	1	7843638	3522	24.47	0.65	12	0.03	1835.00	69019.00	56200	20221227	-20.11	38250	20230726	17.39	53800	-16.54	20230102	38250	17.39	20230726	56200	-20.11	20221227	38250	17.39	20230726	0.19	N	267980	500	39 억		954538	N	N	6	N	00	N
119	20231110	111003	57	100.00	KSQ150		음식.담배	N	N	N	N		N	44900	-750	5	-1.64	71380950	1586	33.68	44750	45600	44650	59300	32000	45650	45006.90	12.17	0	439	46116	45882	45666	45432	45216	46000	45550	39	13650	500	32860	50	1	7843638	3522	24.47	0.65	12	0.02	1835.00	69019.00	56200	20221227	-20.11	38250	20230726	17.39	53800	-16.54	20230102	38250	17.39	20230726	56200	-20.11	20221227	38250	17.39	20230726	0.19	N	267980	500	39 억		954538	N	N	6	N	00	N
120	20231110	101014	57	100.00	KSQ150		음식.담배	N	N	N	N		N	44950	-700	5	-1.53	45036850	1001	21.26	44750	45600	44650	59300	32000	45650	44991.86	12.17	0	442	46116	45882	45666	45432	45216	46000	45550	39	13650	500	32860	50	1	7843638	3526	24.50	0.65	12	0.01	1835.00	69019.00	56200	20221227	-20.02	38250	20230726	17.52	53800	-16.45	20230102	38250	17.52	20230726	56200	-20.02	20221227	38250	17.52	20230726	0.19	N	267980	500	39 억		954538	N	N	6	N	00	N
121	20231110	090957	57	100.00	KSQ150		음식.담배	N	N	N	N		N	45400	-250	5	-0.55	11296350	251	5.33	44750	45600	44650	59300	32000	45650	45005.38	12.17	0	104	46116	45882	45666	45432	45216	46000	45550	39	13650	500	32860	50	1	7843638	3561	24.74	0.66	12	0.00	1835.00	69019.00	56200	20221227	-19.22	38250	20230726	18.69	53800	-15.61	20230102	38250	18.69	20230726	56200	-19.22	20221227	38250	18.69	20230726	0.19	N	267980	500	39 억		954538	N	N	6	N	00	N
122	20231109	160951	57	100.00	KSQ150		음식.담배	N	N	N	N		N	45650	350	2	0.77	213848650	4675	63.89	45500	45900	45450	58800	31750	45300	45743.05	12.20	0	-102	46000	45650	45150	44800	44300	45825	44975	39	13500	500	32610	50	1	7843638	3581	24.88	0.66	12	0.06	1835.00	69019.00	56200	20221227	-18.77	38250	20230726	19.35	53800	-15.15	20230102	38250	19.35	20230726	56200	-18.77	20221227	38250	19.35	20230726	0.19	N	267980	500	39 억		956914	N	N	6	N	00	N
123	20231109	150950	57	100.00	KSQ150		음식.담배	N	N	N	N		N	45900	600	2	1.32	189078650	4134	56.50	45500	45900	45450	58800	31750	45300	45737.46	12.20	0	80	46000	45650	45150	44800	44300	45825	44975	39	13500	500	32610	50	1	7843638	3600	25.01	0.67	12	0.05	1835.00	69019.00	56200	20221227	-18.33	38250	20230726	20.00	53800	-14.68	20230102	38250	20.00	20230726	56200	-18.33	20221227	38250	20.00	20230726	0.19	N	267980	500	39 억		956914	N	N	318	N	00	N
124	20231109	140947	57	100.00	KSQ150		음식.담배	N	N	N	N		N	45750	450	2	0.99	104461300	2289	31.28	45500	45900	45450	58800	31750	45300	45636.22	12.20	0	89	46000	45650	45150	44800	44300	45825	44975	39	13500	500	32610	50	1	7843638	3588	24.93	0.66	12	0.03	1835.00	69019.00	56200	20221227	-18.59	38250	20230726	19.61	53800	-14.96	20230102	38250	19.61	20230726	56200	-18.59	20221227	38250	19.61	20230726	0.19	N	267980	500	39 억		956914	N	N	318	N	00	N
125	20231109	130950	57	100.00	KSQ150		음식.담배	N	N	N	N		N	45550	250	2	0.55	81988150	1797	24.56	45500	45900	45450	58800	31750	45300	45625.01	12.20	0	10	46000	45650	45150	44800	44300	45825	44975	39	13500	500	32610	50	1	7843638	3573	24.82	0.66	12	0.02	1835.00	69019.00	56200	20221227	-18.95	38250	20230726	19.08	53800	-15.33	20230102	38250	19.08	20230726	56200	-18.95	20221227	38250	19.08	20230726	0.19	N	267980	500	39 억		956914	N	N	318	N	00	N
126	20231109	120954	57	100.00	KSQ150		음식.담배	N	N	N	N		N	45500	200	2	0.44	63414100	1389	18.98	45500	45900	45450	58800	31750	45300	45654.50	12.20	0	-120	46000	45650	45150	44800	44300	45825	44975	39	13500	500	32610	50	1	7843638	3569	24.80	0.66	12	0.02	1835.00	69019.00	56200	20221227	-19.04	38250	20230726	18.95	53800	-15.43	20230102	38250	18.95	20230726	56200	-19.04	20221227	38250	18.95	20230726	0.19	N	267980	500	39 억		956914	N	N	318	N	00	N
127	20231109	110950	57	100.00	KSQ150		음식.담배	N	N	N	N		N	45600	300	2	0.66	52793000	1156	15.80	45500	45900	45450	58800	31750	45300	45668.69	12.20	0	-187	46000	45650	45150	44800	44300	45825	44975	39	13500	500	32610	50	1	7843638	3577	24.85	0.66	12	0.01	1835.00	69019.00	56200	20221227	-18.86	38250	20230726	19.22	53800	-15.24	20230102	38250	19.22	20230726	56200	-18.86	20221227	38250	19.22	20230726	0.19	N	267980	500	39 억		956914	N	N	318	N	00	N
128	20231109	100944	57	100.00	KSQ150		음식.담배	N	N	N	N		N	45550	250	2	0.55	31474100	689	9.42	45500	45900	45450	58800	31750	45300	45680.84	12.20	0	-334	46000	45650	45150	44800	44300	45825	44975	39	13500	500	32610	50	1	7843638	3573	24.82	0.66	12	0.01	1835.00	69019.00	56200	20221227	-18.95	38250	20230726	19.08	53800	-15.33	20230102	38250	19.08	20230726	56200	-18.95	20221227	38250	19.08	20230726	0.19	N	267980	500	39 억		956914	N	N	318	N	00	N
129	20231109	090951	57	100.00	KSQ150		음식.담배	N	N	N	N		N	45600	300	2	0.66	4937550	108	1.48	45500	45900	45500	58800	31750	45300	45718.06	12.20	0	-16	46000	45650	45150	44800	44300	45825	44975	39	13500	500	32610	50	1	7843638	3577	24.85	0.66	12	0.00	1835.00	69019.00	56200	20221227	-18.86	38250	20230726	19.22	53800	-15.24	20230102	38250	19.22	20230726	56200	-18.86	20221227	38250	19.22	20230726	0.19	N	267980	500	39 억		956914	N	N	318	N	00	N
130	20231108	160943	57	100.00	KSQ150		음식.담배	N	N	N	N		N	45300	650	2	1.46	330586450	7317	82.15	45000	45500	44650	58000	31300	44650	45180.57	12.15	0	3911	46916	45782	45116	43982	43316	45450	43650	39	13350	500	32140	50	1	7843638	3553	24.69	0.66	12	0.09	1835.00	69019.00	56200	20221227	-19.40	38250	20230726	18.43	53800	-15.80	20230102	38250	18.43	20230726	56200	-19.40	20221227	38250	18.43	20230726	0.17	N	267980	500	39 억		953056	N	N	318	N	00	N
131	20231108	150948	57	100.00	KSQ150		음식.담배	N	N	N	N		N	45400	750	2	1.68	306144050	6779	76.11	45000	45500	44650	58000	31300	44650	45160.65	12.15	0	3731	46916	45782	45116	43982	43316	45450	43650	39	13350	500	32140	50	1	7843638	3561	24.74	0.66	12	0.09	1835.00	69019.00	56200	20221227	-19.22	38250	20230726	18.69	53800	-15.61	20230102	38250	18.69	20230726	56200	-19.22	20221227	38250	18.69	20230726	0.17	N	267980	500	39 억		953056	N	N	1393	N	00	N
132	20231108	140942	57	100.00	KSQ150		음식.담배	N	N	N	N		N	45400	750	2	1.68	269364550	5970	67.03	45000	45500	44650	58000	31300	44650	45119.69	12.15	0	3529	46916	45782	45116	43982	43316	45450	43650	39	13350	500	32140	50	1	7843638	3561	24.74	0.66	12	0.08	1835.00	69019.00	56200	20221227	-19.22	38250	20230726	18.69	53800	-15.61	20230102	38250	18.69	20230726	56200	-19.22	20221227	38250	18.69	20230726	0.17	N	267980	500	39 억		953056	N	N	1393	N	00	N
133	20231108	130939	57	100.00	KSQ150		음식.담배	N	N	N	N		N	45400	750	2	1.68	232115650	5149	57.81	45000	45450	44650	58000	31300	44650	45079.75	12.15	0	3087	46916	45782	45116	43982	43316	45450	43650	39	13350	500	32140	50	1	7843638	3561	24.74	0.66	12	0.07	1835.00	69019.00	56200	20221227	-19.22	38250	20230726	18.69	53800	-15.61	20230102	38250	18.69	20230726	56200	-19.22	20221227	38250	18.69	20230726	0.17	N	267980	500	39 억		953056	N	N	1393	N	00	N
134	20231108	120936	57	100.00	KSQ150		음식.담배	N	N	N	N		N	45300	650	2	1.46	216106600	4795	53.83	45000	45450	44650	58000	31300	44650	45069.16	12.15	0	2974	46916	45782	45116	43982	43316	45450	43650	39	13350	500	32140	50	1	7843638	3553	24.69	0.66	12	0.06	1835.00	69019.00	56200	20221227	-19.40	38250	20230726	18.43	53800	-15.80	20230102	38250	18.43	20230726	56200	-19.40	20221227	38250	18.43	20230726	0.17	N	267980	500	39 억		953056	N	N	1393	N	00	N
135	20231108	110944	57	100.00	KSQ150		음식.담배	N	N	N	N		N	45300	650	2	1.46	183571550	4077	45.77	45000	45300	44650	58000	31300	44650	45026.13	12.15	0	2573	46916	45782	45116	43982	43316	45450	43650	39	13350	500	32140	50	1	7843638	3553	24.69	0.66	12	0.05	1835.00	69019.00	56200	20221227	-19.40	38250	20230726	18.43	53800	-15.80	20230102	38250	18.43	20230726	56200	-19.40	20221227	38250	18.43	20230726	0.17	N	267980	500	39 억		953056	N	N	1393	N	00	N
136	20231108	100942	57	100.00	KSQ150		음식.담배	N	N	N	N		N	45000	350	2	0.78	127368250	2831	31.78	45000	45200	44650	58000	31300	44650	44990.55	12.15	0	1687	46916	45782	45116	43982	43316	45450	43650	39	13350	500	32140	50	1	7843638	3530	24.52	0.65	12	0.04	1835.00	69019.00	56200	20221227	-19.93	38250	20230726	17.65	53800	-16.36	20230102	38250	17.65	20230726	56200	-19.93	20221227	38250	17.65	20230726	0.17	N	267980	500	39 억		953056	N	N	1393	N	00	N
137	20231108	090939	57	100.00	KSQ150		음식.담배	N	N	N	N		N	45150	500	2	1.12	27707400	616	6.92	45000	45150	44650	58000	31300	44650	44979.55	12.15	0	305	46916	45782	45116	43982	43316	45450	43650	39	13350	500	32140	50	1	7843638	3541	24.60	0.65	12	0.01	1835.00	69019.00	56200	20221227	-19.66	38250	20230726	18.04	53800	-16.08	20230102	38250	18.04	20230726	56200	-19.66	20221227	38250	18.04	20230726	0.17	N	267980	500	39 억		953056	N	N	1393	N	00	N
138	20231107	160941	57	100.00	KSQ150		음식.담배	N	N	N	N		N	44650	-1100	5	-2.40	399766400	8906	65.10	46250	46250	44450	59400	32050	45750	44887.31	12.15	0	-922	46950	46350	45400	44800	43850	45875	44325	39	13650	500	32940	50	1	7843638	3502	24.33	0.65	12	0.11	1835.00	69019.00	56200	20221227	-20.55	38250	20230726	16.73	53800	-17.01	20230102	38250	16.73	20230726	56200	-20.55	20221227	38250	16.73	20230726	0.17	N	267980	500	39 억		953246	N	N	1393	N	00	N
139	20231107	150944	57	100.00	KSQ150		음식.담배	N	N	N	N		N	45000	-750	5	-1.64	382528650	8521	62.28	46250	46250	44450	59400	32050	45750	44892.46	12.15	0	-862	46950	46350	45400	44800	43850	45875	44325	39	13650	500	32940	50	1	7843638	3530	24.52	0.65	12	0.11	1835.00	69019.00	56200	20221227	-19.93	38250	20230726	17.65	53800	-16.36	20230102	38250	17.65	20230726	56200	-19.93	20221227	38250	17.65	20230726	0.17	N	267980	500	39 억		953246	N	N	3405	N	00	N
140	20231107	140945	57	100.00	KSQ150		음식.담배	N	N	N	N		N	44550	-1200	5	-2.62	325819450	7250	52.99	46250	46250	44500	59400	32050	45750	44940.61	12.15	0	-948	46950	46350	45400	44800	43850	45875	44325	39	13650	500	32940	50	1	7843638	3494	24.28	0.65	12	0.09	1835.00	69019.00	56200	20221227	-20.73	38250	20230726	16.47	53800	-17.19	20230102	38250	16.47	20230726	56200	-20.73	20221227	38250	16.47	20230726	0.17	N	267980	500	39 억		953246	N	N	3405	N	00	N
141	20231107	130945	57	100.00	KSQ150		음식.담배	N	N	N	N		N	44550	-1200	5	-2.62	258820900	5747	42.01	46250	46250	44500	59400	32050	45750	45035.83	12.15	0	-727	46950	46350	45400	44800	43850	45875	44325	39	13650	500	32940	50	1	7843638	3494	24.28	0.65	12	0.07	1835.00	69019.00	56200	20221227	-20.73	38250	20230726	16.47	53800	-17.19	20230102	38250	16.47	20230726	56200	-20.73	20221227	38250	16.47	20230726	0.17	N	267980	500	39 억		953246	N	N	3405	N	00	N
142	20231107	120940	57	100.00	KSQ150		음식.담배	N	N	N	N		N	44650	-1100	5	-2.40	200483200	4439	32.45	46250	46250	44650	59400	32050	45750	45164.05	12.15	0	-810	46950	46350	45400	44800	43850	45875	44325	39	13650	500	32940	50	1	7843638	3502	24.33	0.65	12	0.06	1835.00	69019.00	56200	20221227	-20.55	38250	20230726	16.73	53800	-17.01	20230102	38250	16.73	20230726	56200	-20.55	20221227	38250	16.73	20230726	0.17	N	267980	500	39 억		953246	N	N	3405	N	00	N
143	20231107	110939	57	100.00	KSQ150		음식.담배	N	N	N	N		N	44900	-850	5	-1.86	144221750	3182	23.26	46250	46250	44800	59400	32050	45750	45324.25	12.15	0	-354	46950	46350	45400	44800	43850	45875	44325	39	13650	500	32940	50	1	7843638	3522	24.47	0.65	12	0.04	1835.00	69019.00	56200	20221227	-20.11	38250	20230726	17.39	53800	-16.54	20230102	38250	17.39	20230726	56200	-20.11	20221227	38250	17.39	20230726	0.17	N	267980	500	39 억		953246	N	N	3405	N	00	N
144	20231107	100952	57	100.00	KSQ150		음식.담배	N	N	N	N		N	45150	-600	5	-1.31	103145600	2268	16.58	46250	46250	45000	59400	32050	45750	45478.66	12.15	0	-377	46950	46350	45400	44800	43850	45875	44325	39	13650	500	32940	50	1	7843638	3541	24.60	0.65	12	0.03	1835.00	69019.00	56200	20221227	-19.66	38250	20230726	18.04	53800	-16.08	20230102	38250	18.04	20230726	56200	-19.66	20221227	38250	18.04	20230726	0.17	N	267980	500	39 억		953246	N	N	3405	N	00	N
145	20231107	090928	57	100.00	KSQ150		음식.담배	N	N	N	N		N	45300	-450	5	-0.98	34626900	757	5.53	46250	46250	45000	59400	32050	45750	45742.27	12.15	0	-433	46950	46350	45400	44800	43850	45875	44325	39	13650	500	32940	50	1	7843638	3553	24.69	0.66	12	0.01	1835.00	69019.00	56200	20221227	-19.40	38250	20230726	18.43	53800	-15.80	20230102	38250	18.43	20230726	56200	-19.40	20221227	38250	18.43	20230726	0.17	N	267980	500	39 억		953246	N	N	3405	N	00	N
146	20231106	160918	57	100.00	KSQ150		음식.담배	N	N	N	N		N	45750	200	2	0.44	613144050	13668	97.32	46000	46000	44450	59200	31900	45550	44859.76	12.17	0	-929	46850	46200	45100	44450	43350	46525	44775	39	13650	500	32790	50	1	7843638	3588	24.93	0.66	12	0.17	1835.00	69019.00	56200	20221227	-18.59	38250	20230726	19.61	53800	-14.96	20230102	38250	19.61	20230726	56200	-18.59	20221227	38250	19.61	20230726	0.17	Y	267980	500	39 억		954385	N	N	3405	N	00	N
147	20231106	150924	57	100.00	KSQ150		음식.담배	N	N	N	N		N	45150	-400	5	-0.88	575023750	12832	91.36	46000	46000	44450	59200	31900	45550	44811.70	12.17	0	-1268	46850	46200	45100	44450	43350	46525	44775	39	13650	500	32790	50	1	7843638	3541	24.60	0.65	12	0.16	1835.00	69019.00	56200	20221227	-19.66	38250	20230726	18.04	53800	-16.08	20230102	38250	18.04	20230726	56200	-19.66	20221227	38250	18.04	20230726	0.17	Y	267980	500	39 억		954385	N	N	1198	N	00	N
148	20231106	140920	57	100.00	KSQ150		음식.담배	N	N	N	N		N	45200	-350	5	-0.77	536064200	11969	85.22	46000	46000	44450	59200	31900	45550	44787.72	12.17	0	-1506	46850	46200	45100	44450	43350	46525	44775	39	13650	500	32790	50	1	7843638	3545	24.63	0.65	12	0.15	1835.00	69019.00	56200	20221227	-19.57	38250	20230726	18.17	53800	-15.99	20230102	38250	18.17	20230726	56200	-19.57	20221227	38250	18.17	20230726	0.17	Y	267980	500	39 억		954385	N	N	1198	N	00	N
149	20231106	130929	57	100.00	KSQ150		음식.담배	N	N	N	N		N	44800	-750	5	-1.65	502279300	11218	79.87	46000	46000	44450	59200	31900	45550	44774.41	12.17	0	-1798	46850	46200	45100	44450	43350	46525	44775	39	13650	500	32790	50	1	7843638	3514	24.41	0.65	12	0.14	1835.00	69019.00	56200	20221227	-20.28	38250	20230726	17.12	53800	-16.73	20230102	38250	17.12	20230726	56200	-20.28	20221227	38250	17.12	20230726	0.17	Y	267980	500	39 억		954385	N	N	1198	N	00	N
150	20231106	120926	57	100.00	KSQ150		음식.담배	N	N	N	N		N	44700	-850	5	-1.87	467894750	10449	74.40	46000	46000	44450	59200	31900	45550	44778.90	12.17	0	-2035	46850	46200	45100	44450	43350	46525	44775	39	13650	500	32790	50	1	7843638	3506	24.36	0.65	12	0.13	1835.00	69019.00	56200	20221227	-20.46	38250	20230726	16.86	53800	-16.91	20230102	38250	16.86	20230726	56200	-20.46	20221227	38250	16.86	20230726	0.17	Y	267980	500	39 억		954385	N	N	1198	N	00	N
151	20231106	110924	57	100.00	KSQ150		음식.담배	N	N	N	N		N	44600	-950	5	-2.09	417135700	9310	66.29	46000	46000	44450	59200	31900	45550	44805.12	12.17	0	-2107	46850	46200	45100	44450	43350	46525	44775	39	13650	500	32790	50	1	7843638	3498	24.31	0.65	12	0.12	1835.00	69019.00	56200	20221227	-20.64	38250	20230726	16.60	53800	-17.10	20230102	38250	16.60	20230726	56200	-20.64	20221227	38250	16.60	20230726	0.17	Y	267980	500	39 억		954385	N	N	1198	N	00	N
152	20231106	100858	57	100.00	KSQ150		음식.담배	N	N	N	N		N	44950	-600	5	-1.32	179637950	3995	28.44	46000	46000	44700	59200	31900	45550	44965.69	12.17	0	996	46850	46200	45100	44450	43350	46525	44775	39	13650	500	32790	50	1	7843638	3526	24.50	0.65	12	0.05	1835.00	69019.00	56200	20221227	-20.02	38250	20230726	17.52	53800	-16.45	20230102	38250	17.52	20230726	56200	-20.02	20221227	38250	17.52	20230726	0.17	Y	267980	500	39 억		954385	N	N	1198	N	00	N
153	20231106	090923	57	100.00	KSQ150		음식.담배	N	N	N	N		N	44750	-800	5	-1.76	64496300	1430	10.18	46000	46000	44700	59200	31900	45550	45102.31	12.17	0	337	46850	46200	45100	44450	43350	46525	44775	39	13650	500	32790	50	1	7843638	3510	24.39	0.65	12	0.02	1835.00	69019.00	56200	20221227	-20.37	38250	20230726	16.99	53800	-16.82	20230102	38250	16.99	20230726	56200	-20.37	20221227	38250	16.99	20230726	0.17	Y	267980	500	39 억		954385	N	N	1198	N	00	N
154	20231103	160912	57	100.00	KSQ150		음식.담배	N	N	N	N		N	45550	100	2	0.22	625494650	13953	135.90	44950	45750	44000	59000	31850	45450	44827.75	12.13	0	3194	47083	46266	45733	44916	44383	46000	44650	39	13550	500	32720	50	1	7843638	3573	24.82	0.66	12	0.18	1835.00	69019.00	56200	20221227	-18.95	38250	20230726	19.08	53800	-15.33	20230102	38250	19.08	20230726	56200	-18.95	20221227	38250	19.08	20230726	0.17	Y	267980	500	39 억		951197	N	N	1198	N	00	N
155	20231103	150907	57	100.00	KSQ150		음식.담배	N	N	N	N		N	45300	-150	5	-0.33	610572400	13625	132.71	44950	45750	44000	59000	31850	45450	44812.65	12.13	0	3050	47083	46266	45733	44916	44383	46000	44650	39	13550	500	32720	50	1	7843638	3553	24.69	0.66	12	0.17	1835.00	69019.00	56200	20221227	-19.40	38250	20230726	18.43	53800	-15.80	20230102	38250	18.43	20230726	56200	-19.40	20221227	38250	18.43	20230726	0.17	Y	267980	500	39 억		951197	N	N	614	N	00	N
156	20231103	140908	57	100.00	KSQ150		음식.담배	N	N	N	N		N	45200	-250	5	-0.55	490983950	11000	107.14	44950	45550	44000	59000	31850	45450	44634.90	12.13	0	3354	47083	46266	45733	44916	44383	46000	44650	39	13550	500	32720	50	1	7843638	3545	24.63	0.65	12	0.14	1835.00	69019.00	56200	20221227	-19.57	38250	20230726	18.17	53800	-15.99	20230102	38250	18.17	20230726	56200	-19.57	20221227	38250	18.17	20230726	0.17	Y	267980	500	39 억		951197	N	N	614	N	00	N
157	20231103	130908	57	100.00	KSQ150		음식.담배	N	N	N	N		N	45150	-300	5	-0.66	426501450	9575	93.26	44950	45450	44000	59000	31850	45450	44543.23	12.13	0	2663	47083	46266	45733	44916	44383	46000	44650	39	13550	500	32720	50	1	7843638	3541	24.60	0.65	12	0.12	1835.00	69019.00	56200	20221227	-19.66	38250	20230726	18.04	53800	-16.08	20230102	38250	18.04	20230726	56200	-19.66	20221227	38250	18.04	20230726	0.17	Y	267980	500	39 억		951197	N	N	614	N	00	N
158	20231103	120906	57	100.00	KSQ150		음식.담배	N	N	N	N		N	45250	-200	5	-0.44	392933450	8829	85.99	44950	45450	44000	59000	31850	45450	44504.86	12.13	0	2057	47083	46266	45733	44916	44383	46000	44650	39	13550	500	32720	50	1	7843638	3549	24.66	0.66	12	0.11	1835.00	69019.00	56200	20221227	-19.48	38250	20230726	18.30	53800	-15.89	20230102	38250	18.30	20230726	56200	-19.48	20221227	38250	18.30	20230726	0.17	Y	267980	500	39 억		951197	N	N	614	N	00	N
159	20231103	110915	57	100.00	KSQ150		음식.담배	N	N	N	N		N	44550	-900	5	-1.98	305817300	6887	67.08	44950	45450	44000	59000	31850	45450	44405.01	12.13	0	1281	47083	46266	45733	44916	44383	46000	44650	39	13550	500	32720	50	1	7843638	3494	24.28	0.65	12	0.09	1835.00	69019.00	56200	20221227	-20.73	38250	20230726	16.47	53800	-17.19	20230102	38250	16.47	20230726	56200	-20.73	20221227	38250	16.47	20230726	0.17	Y	267980	500	39 억		951197	N	N	614	N	00	N
160	20231103	100856	57	100.00	KSQ150		음식.담배	N	N	N	N		N	44250	-1200	5	-2.64	270286300	6087	59.29	44950	45450	44000	59000	31850	45450	44403.86	12.13	0	1008	47083	46266	45733	44916	44383	46000	44650	39	13550	500	32720	50	1	7843638	3471	24.11	0.64	12	0.08	1835.00	69019.00	56200	20221227	-21.26	38250	20230726	15.69	53800	-17.75	20230102	38250	15.69	20230726	56200	-21.26	20221227	38250	15.69	20230726	0.17	Y	267980	500	39 억		951197	N	N	614	N	00	N
161	20231103	090902	57	100.00	KSQ150		음식.담배	N	N	N	N		N	44650	-800	5	-1.76	61077150	1363	13.28	44950	45450	44600	59000	31850	45450	44810.82	12.13	0	171	47083	46266	45733	44916	44383	46000	44650	39	13550	500	32720	50	1	7843638	3502	24.33	0.65	12	0.02	1835.00	69019.00	56200	20221227	-20.55	38250	20230726	16.73	53800	-17.01	20230102	38250	16.73	20230726	56200	-20.55	20221227	38250	16.73	20230726	0.17	Y	267980	500	39 억		951197	N	N	614	N	00	N
162	20231102	160902	57	100.00	KSQ150		음식.담배	N	N	N	N		N	45450	-300	5	-0.66	466756250	10202	88.65	46450	46550	45200	59400	32050	45750	45752.16	12.15	0	-1626	46516	46132	45666	45282	44816	46325	45475	39	13650	500	32940	50	1	7843638	3565	24.77	0.66	12	0.13	1835.00	69019.00	56200	20221227	-19.13	38250	20230726	18.82	53800	-15.52	20230102	38250	18.82	20230726	56200	-19.13	20221227	38250	18.82	20230726	0.17	Y	267980	500	39 억		953020	N	N	614	N	00	N
163	20231102	150912	57	100.00	KSQ150		음식.담배	N	N	N	N		N	45750	0	3	0.00	426685500	9325	81.03	46450	46550	45200	59400	32050	45750	45757.16	12.15	0	-1540	46516	46132	45666	45282	44816	46325	45475	39	13650	500	32940	50	1	7843638	3588	24.93	0.66	12	0.12	1835.00	69019.00	56200	20221227	-18.59	38250	20230726	19.61	53800	-14.96	20230102	38250	19.61	20230726	56200	-18.59	20221227	38250	19.61	20230726	0.17	Y	267980	500	39 억		953020	N	N	389	N	00	N
164	20231102	140858	57	100.00	KSQ150		음식.담배	N	N	N	N		N	45600	-150	5	-0.33	327107100	7145	62.09	46450	46550	45200	59400	32050	45750	45781.26	12.15	0	-1190	46516	46132	45666	45282	44816	46325	45475	39	13650	500	32940	50	1	7843638	3577	24.85	0.66	12	0.09	1835.00	69019.00	56200	20221227	-18.86	38250	20230726	19.22	53800	-15.24	20230102	38250	19.22	20230726	56200	-18.86	20221227	38250	19.22	20230726	0.17	Y	267980	500	39 억		953020	N	N	389	N	00	N
165	20231102	130901	57	100.00	KSQ150		음식.담배	N	N	N	N		N	45500	-250	5	-0.55	265057650	5779	50.22	46450	46550	45300	59400	32050	45750	45865.66	12.15	0	-1026	46516	46132	45666	45282	44816	46325	45475	39	13650	500	32940	50	1	7843638	3569	24.80	0.66	12	0.07	1835.00	69019.00	56200	20221227	-19.04	38250	20230726	18.95	53800	-15.43	20230102	38250	18.95	20230726	56200	-19.04	20221227	38250	18.95	20230726	0.17	Y	267980	500	39 억		953020	N	N	389	N	00	N
166	20231102	120859	57	100.00	KSQ150		음식.담배	N	N	N	N		N	45400	-350	5	-0.77	228186650	4967	43.16	46450	46550	45400	59400	32050	45750	45940.54	12.15	0	-1049	46516	46132	45666	45282	44816	46325	45475	39	13650	500	32940	50	1	7843638	3561	24.74	0.66	12	0.06	1835.00	69019.00	56200	20221227	-19.22	38250	20230726	18.69	53800	-15.61	20230102	38250	18.69	20230726	56200	-19.22	20221227	38250	18.69	20230726	0.17	Y	267980	500	39 억		953020	N	N	389	N	00	N
167	20231102	110857	57	100.00	KSQ150		음식.담배	N	N	N	N		N	45600	-150	5	-0.33	194099450	4219	36.66	46450	46550	45500	59400	32050	45750	46006.03	12.15	0	-1117	46516	46132	45666	45282	44816	46325	45475	39	13650	500	32940	50	1	7843638	3577	24.85	0.66	12	0.05	1835.00	69019.00	56200	20221227	-18.86	38250	20230726	19.22	53800	-15.24	20230102	38250	19.22	20230726	56200	-18.86	20221227	38250	19.22	20230726	0.17	Y	267980	500	39 억		953020	N	N	389	N	00	N
168	20231102	100858	57	100.00	KSQ150		음식.담배	N	N	N	N		N	45600	-150	5	-0.33	146711300	3182	27.65	46450	46550	45600	59400	32050	45750	46106.63	12.15	0	-1109	46516	46132	45666	45282	44816	46325	45475	39	13650	500	32940	50	1	7843638	3577	24.85	0.66	12	0.04	1835.00	69019.00	56200	20221227	-18.86	38250	20230726	19.22	53800	-15.24	20230102	38250	19.22	20230726	56200	-18.86	20221227	38250	19.22	20230726	0.17	Y	267980	500	39 억		953020	N	N	389	N	00	N
169	20231102	090905	57	100.00	KSQ150		음식.담배	N	N	N	N		N	46300	550	2	1.20	31907350	688	5.98	46450	46550	46000	59400	32050	45750	46376.96	12.15	0	-46	46516	46132	45666	45282	44816	46325	45475	39	13650	500	32940	50	1	7843638	3632	25.23	0.67	12	0.01	1835.00	69019.00	56200	20221227	-17.62	38250	20230726	21.05	53800	-13.94	20230102	38250	21.05	20230726	56200	-17.62	20221227	38250	21.05	20230726	0.17	Y	267980	500	39 억		953020	N	N	389	N	00	N
170	20231101	160855	57	100.00	KSQ150		음식.담배	N	N	N	N		N	45750	500	2	1.10	525649500	11505	171.03	45400	46050	45200	58800	31700	45250	45688.78	12.10	0	4536	46283	45766	45083	44566	43883	46025	44825	39	13550	500	32580	50	1	7843638	3588	24.93	0.66	12	0.15	1835.00	69019.00	56200	20221227	-18.59	38250	20230726	19.61	53800	-14.96	20230102	38250	19.61	20230726	56200	-18.59	20221227	38250	19.61	20230726	0.17	Y	267980	500	39 억		948915	N	N	389	N	00	N
171	20231101	150856	57	100.00	KSQ150		음식.담배	N	N	N	N		N	45350	100	2	0.22	487514050	10670	158.61	45400	46050	45200	58800	31700	45250	45690.16	12.10	0	4276	46283	45766	45083	44566	43883	46025	44825	39	13550	500	32580	50	1	7843638	3557	24.71	0.66	12	0.14	1835.00	69019.00	56200	20221227	-19.31	38250	20230726	18.56	53800	-15.71	20230102	38250	18.56	20230726	56200	-19.31	20221227	38250	18.56	20230726	0.17	Y	267980	500	39 억		948915	N	N	684	N	00	N
172	20231101	140848	57	100.00	KSQ150		음식.담배	N	N	N	N		N	45300	50	2	0.11	404195400	8830	131.26	45400	46050	45250	58800	31700	45250	45775.24	12.10	0	3212	46283	45766	45083	44566	43883	46025	44825	39	13550	500	32580	50	1	7843638	3553	24.69	0.66	12	0.11	1835.00	69019.00	56200	20221227	-19.40	38250	20230726	18.43	53800	-15.80	20230102	38250	18.43	20230726	56200	-19.40	20221227	38250	18.43	20230726	0.17	Y	267980	500	39 억		948915	N	N	684	N	00	N
173	20231101	130856	57	100.00	KSQ150		음식.담배	N	N	N	N		N	45600	350	2	0.77	319989100	6982	103.79	45400	46050	45250	58800	31700	45250	45830.58	12.10	0	2079	46283	45766	45083	44566	43883	46025	44825	39	13550	500	32580	50	1	7843638	3577	24.85	0.66	12	0.09	1835.00	69019.00	56200	20221227	-18.86	38250	20230726	19.22	53800	-15.24	20230102	38250	19.22	20230726	56200	-18.86	20221227	38250	19.22	20230726	0.17	Y	267980	500	39 억		948915	N	N	684	N	00	N
174	20231101	120916	57	100.00	KSQ150		음식.담배	N	N	N	N		N	45800	550	2	1.22	272264700	5937	88.26	45400	46050	45250	58800	31700	45250	45858.97	12.10	0	1723	46283	45766	45083	44566	43883	46025	44825	39	13550	500	32580	50	1	7843638	3592	24.96	0.66	12	0.08	1835.00	69019.00	56200	20221227	-18.51	38250	20230726	19.74	53800	-14.87	20230102	38250	19.74	20230726	56200	-18.51	20221227	38250	19.74	20230726	0.17	Y	267980	500	39 억		948915	N	N	684	N	00	N
175	20231101	110923	57	100.00	KSQ150		음식.담배	N	N	N	N		N	45850	600	2	1.33	211337950	4609	68.51	45400	46050	45250	58800	31700	45250	45853.32	12.10	0	1330	46283	45766	45083	44566	43883	46025	44825	39	13550	500	32580	50	1	7843638	3596	24.99	0.66	12	0.06	1835.00	69019.00	56200	20221227	-18.42	38250	20230726	19.87	53800	-14.78	20230102	38250	19.87	20230726	56200	-18.42	20221227	38250	19.87	20230726	0.17	Y	267980	500	39 억		948915	N	N	684	N	00	N
176	20231101	100909	57	100.00	KSQ150		음식.담배	N	N	N	N		N	45900	650	2	1.44	119956700	2618	38.92	45400	46050	45250	58800	31700	45250	45819.98	12.10	0	929	46283	45766	45083	44566	43883	46025	44825	39	13550	500	32580	50	1	7843638	3600	25.01	0.67	12	0.03	1835.00	69019.00	56200	20221227	-18.33	38250	20230726	20.00	53800	-14.68	20230102	38250	20.00	20230726	56200	-18.33	20221227	38250	20.00	20230726	0.17	Y	267980	500	39 억		948915	N	N	684	N	00	N
177	20231101	090910	57	100.00	KSQ150		음식.담배	N	N	N	N		N	45900	650	2	1.44	19644300	430	6.39	45400	45950	45400	58800	31700	45250	45684.42	12.10	0	200	46283	45766	45083	44566	43883	46025	44825	39	13550	500	32580	50	1	7843638	3600	25.01	0.67	12	0.01	1835.00	69019.00	56200	20221227	-18.33	38250	20230726	20.00	53800	-14.68	20230102	38250	20.00	20230726	56200	-18.33	20221227	38250	20.00	20230726	0.17	Y	267980	500	39 억		948915	N	N	684	N	00	N