KissMeData/267980/price/prices-20231201.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	20231229	161157	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41250	50	2	0.12	423554500	10305	61.78	41000	41300	40850	53500	28850	41200	41100.22	12.32	4035	1325	42200	41700	41300	40800	40400	41500	40600	39	12300	500	29660	50	1	7843638	3236	22.48	0.60	12	0.13	1835.00	69019.00	56200	20221227	-26.60	38250	20230726	7.84	53800	-23.33	20230102	38250	7.84	20230726	55500	-25.68	20221228	38250	7.84	20230726	0.35	N	267980	500	39 억		966180	N	N	515	N	00	N
3	20231229	151143	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41250	50	2	0.12	423554500	10305	61.78	41000	41300	40850	53500	28850	41200	41100.22	12.32	4035	1325	42200	41700	41300	40800	40400	41500	40600	39	12300	500	29660	50	1	7843638	3236	22.48	0.60	12	0.13	1835.00	69019.00	56200	20221227	-26.60	38250	20230726	7.84	53800	-23.33	20230102	38250	7.84	20230726	55500	-25.68	20221228	38250	7.84	20230726	0.35	N	267980	500	39 억		966180	N	N	515	N	00	N
4	20231229	141141	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41250	50	2	0.12	423554500	10305	61.78	41000	41300	40850	53500	28850	41200	41100.22	12.32	4035	1325	42200	41700	41300	40800	40400	41500	40600	39	12300	500	29660	50	1	7843638	3236	22.48	0.60	12	0.13	1835.00	69019.00	56200	20221227	-26.60	38250	20230726	7.84	53800	-23.33	20230102	38250	7.84	20230726	55500	-25.68	20221228	38250	7.84	20230726	0.35	N	267980	500	39 억		966180	N	N	515	N	00	N
5	20231229	131143	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41250	50	2	0.12	423554500	10305	61.78	41000	41300	40850	53500	28850	41200	41100.22	12.32	4035	1325	42200	41700	41300	40800	40400	41500	40600	39	12300	500	29660	50	1	7843638	3236	22.48	0.60	12	0.13	1835.00	69019.00	56200	20221227	-26.60	38250	20230726	7.84	53800	-23.33	20230102	38250	7.84	20230726	55500	-25.68	20221228	38250	7.84	20230726	0.35	N	267980	500	39 억		966180	N	N	515	N	00	N
6	20231229	121146	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41250	50	2	0.12	423554500	10305	61.78	41000	41300	40850	53500	28850	41200	41100.22	12.32	4035	1325	42200	41700	41300	40800	40400	41500	40600	39	12300	500	29660	50	1	7843638	3236	22.48	0.60	12	0.13	1835.00	69019.00	56200	20221227	-26.60	38250	20230726	7.84	53800	-23.33	20230102	38250	7.84	20230726	55500	-25.68	20221228	38250	7.84	20230726	0.35	N	267980	500	39 억		966180	N	N	515	N	00	N
7	20231229	111052	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41250	50	2	0.12	423554500	10305	61.78	41000	41300	40850	53500	28850	41200	41100.22	12.32	4035	1325	42200	41700	41300	40800	40400	41500	40600	39	12300	500	29660	50	1	7843638	3236	22.48	0.60	12	0.13	1835.00	69019.00	56200	20221227	-26.60	38250	20230726	7.84	53800	-23.33	20230102	38250	7.84	20230726	55500	-25.68	20221228	38250	7.84	20230726	0.35	N	267980	500	39 억		966180	N	N	515	N	00	N
8	20231229	101105	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41250	50	2	0.12	423554500	10305	61.78	41000	41300	40850	53500	28850	41200	41100.22	12.32	4035	1325	42200	41700	41300	40800	40400	41500	40600	39	12300	500	29660	50	1	7843638	3236	22.48	0.60	12	0.13	1835.00	69019.00	56200	20221227	-26.60	38250	20230726	7.84	53800	-23.33	20230102	38250	7.84	20230726	55500	-25.68	20221228	38250	7.84	20230726	0.35	N	267980	500	39 억		966180	N	N	515	N	00	N
9	20231229	091103	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41250	50	2	0.12	423554500	10305	61.78	41000	41300	40850	53500	28850	41200	41100.22	12.32	4035	1325	42200	41700	41300	40800	40400	41500	40600	39	12300	500	29660	50	1	7843638	3236	22.48	0.60	12	0.13	1835.00	69019.00	56200	20221227	-26.60	38250	20230726	7.84	53800	-23.33	20230102	38250	7.84	20230726	55500	-25.68	20221228	38250	7.84	20230726	0.35	N	267980	500	39 억		966180	N	N	515	N	00	N
10	20231228	161052	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41250	50	2	0.12	421731650	10261	61.51	41000	41300	40850	53500	28850	41200	41100.22	12.27	0	1325	42200	41700	41300	40800	40400	41500	40600	39	12300	500	29660	50	1	7843638	3236	22.48	0.60	12	0.13	1835.00	69019.00	56200	20221227	-26.60	38250	20230726	7.84	53800	-23.33	20230102	38250	7.84	20230726	55500	-25.68	20221228	38250	7.84	20230726	0.35	N	267980	500	39 억		962145	N	N	507	N	00	N
11	20231228	151101	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41250	50	2	0.12	322777800	7862	47.13	41000	41250	40850	53500	28850	41200	41055.43	12.27	0	-864	42200	41700	41300	40800	40400	41500	40600	39	12300	500	29660	50	1	7843638	3236	22.48	0.60	12	0.10	1835.00	69019.00	56200	20221227	-26.60	38250	20230726	7.84	53800	-23.33	20230102	38250	7.84	20230726	55500	-25.68	20221228	38250	7.84	20230726	0.35	N	267980	500	39 억		962145	N	N	309	N	00	N
12	20231228	141051	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41200	0	3	0.00	258880350	6309	37.82	41000	41200	40850	53500	28850	41200	41033.50	12.27	0	-1625	42200	41700	41300	40800	40400	41500	40600	39	12300	500	29660	50	1	7843638	3232	22.45	0.60	12	0.08	1835.00	69019.00	56200	20221227	-26.69	38250	20230726	7.71	53800	-23.42	20230102	38250	7.71	20230726	55500	-25.77	20221228	38250	7.71	20230726	0.35	N	267980	500	39 억		962145	N	N	309	N	00	N
13	20231228	131051	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41200	0	3	0.00	203508450	4961	29.74	41000	41200	40850	53500	28850	41200	41021.66	12.27	0	-1723	42200	41700	41300	40800	40400	41500	40600	39	12300	500	29660	50	1	7843638	3232	22.45	0.60	12	0.06	1835.00	69019.00	56200	20221227	-26.69	38250	20230726	7.71	53800	-23.42	20230102	38250	7.71	20230726	55500	-25.77	20221228	38250	7.71	20230726	0.35	N	267980	500	39 억		962145	N	N	309	N	00	N
14	20231228	121055	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41100	-100	5	-0.24	145812000	3557	21.32	41000	41200	40850	53500	28850	41200	40992.97	12.27	0	-1529	42200	41700	41300	40800	40400	41500	40600	39	12300	500	29660	50	1	7843638	3224	22.40	0.60	12	0.05	1835.00	69019.00	56200	20221227	-26.87	38250	20230726	7.45	53800	-23.61	20230102	38250	7.45	20230726	55500	-25.95	20221228	38250	7.45	20230726	0.35	N	267980	500	39 억		962145	N	N	309	N	00	N
15	20231228	111057	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41050	-150	5	-0.36	106871150	2609	15.64	41000	41100	40850	53500	28850	41200	40962.50	12.27	0	-1389	42200	41700	41300	40800	40400	41500	40600	39	12300	500	29660	50	1	7843638	3220	22.37	0.59	12	0.03	1835.00	69019.00	56200	20221227	-26.96	38250	20230726	7.32	53800	-23.70	20230102	38250	7.32	20230726	55500	-26.04	20221228	38250	7.32	20230726	0.35	N	267980	500	39 억		962145	N	N	309	N	00	N
16	20231228	101053	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40950	-250	5	-0.61	72380500	1767	10.59	41000	41100	40850	53500	28850	41200	40962.37	12.27	0	-968	42200	41700	41300	40800	40400	41500	40600	39	12300	500	29660	50	1	7843638	3212	22.32	0.59	12	0.02	1835.00	69019.00	56200	20221227	-27.14	38250	20230726	7.06	53800	-23.88	20230102	38250	7.06	20230726	55500	-26.22	20221228	38250	7.06	20230726	0.35	N	267980	500	39 억		962145	N	N	309	N	00	N
17	20231228	091057	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40900	-300	5	-0.73	28134850	687	4.12	41000	41000	40850	53500	28850	41200	40953.20	12.27	0	-637	42200	41700	41300	40800	40400	41500	40600	39	12300	500	29660	50	1	7843638	3208	22.29	0.59	12	0.01	1835.00	69019.00	56200	20221227	-27.22	38250	20230726	6.93	53800	-23.98	20230102	38250	6.93	20230726	55500	-26.31	20221228	38250	6.93	20230726	0.35	N	267980	500	39 억		962145	N	N	309	N	00	N
18	20231227	161041	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41200	-600	5	-1.44	686495350	16679	107.94	41800	41800	40900	54300	29300	41800	41159.18	12.37	-68	-9661	42100	41950	41750	41600	41400	42025	41675	39	12500	500	30090	50	1	7843638	3232	22.45	0.60	12	0.21	1835.00	69019.00	56200	20221227	-26.69	38250	20230726	7.71	53800	-23.42	20230102	38250	7.71	20230726	56200	-26.69	20221227	38250	7.71	20230726	0.29	N	267980	500	39 억		970206	N	N	309	N	00	N
19	20231227	151057	57	100.00	KSQ150		음식.담배	N	N	N	N		N	40950	-850	5	-2.03	656135450	15938	103.15	41800	41800	40900	54300	29300	41800	41167.99	12.37	-68	-9847	42100	41950	41750	41600	41400	42025	41675	39	12500	500	30090	50	1	7843638	3212	22.32	0.59	12	0.20	1835.00	69019.00	56200	20221227	-27.14	38250	20230726	7.06	53800	-23.88	20230102	38250	7.06	20230726	56200	-27.14	20221227	38250	7.06	20230726	0.29	N	267980	500	39 억		970206	N	N	120	N	00	N
20	20231227	141052	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41000	-800	5	-1.91	600922850	14590	94.42	41800	41800	40950	54300	29300	41800	41187.31	12.37	-68	-9496	42100	41950	41750	41600	41400	42025	41675	39	12500	500	30090	50	1	7843638	3216	22.34	0.59	12	0.19	1835.00	69019.00	56200	20221227	-27.05	38250	20230726	7.19	53800	-23.79	20230102	38250	7.19	20230726	56200	-27.05	20221227	38250	7.19	20230726	0.29	N	267980	500	39 억		970206	N	N	120	N	00	N
21	20231227	131043	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41150	-650	5	-1.56	372178000	9016	58.35	41800	41800	41050	54300	29300	41800	41279.72	12.37	-68	-6528	42100	41950	41750	41600	41400	42025	41675	39	12500	500	30090	50	1	7843638	3228	22.43	0.60	12	0.11	1835.00	69019.00	56200	20221227	-26.78	38250	20230726	7.58	53800	-23.51	20230102	38250	7.58	20230726	56200	-26.78	20221227	38250	7.58	20230726	0.29	N	267980	500	39 억		970206	N	N	120	N	00	N
22	20231227	121044	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41100	-700	5	-1.67	351609600	8516	55.11	41800	41800	41050	54300	29300	41800	41288.12	12.37	-68	-6138	42100	41950	41750	41600	41400	42025	41675	39	12500	500	30090	50	1	7843638	3224	22.40	0.60	12	0.11	1835.00	69019.00	56200	20221227	-26.87	38250	20230726	7.45	53800	-23.61	20230102	38250	7.45	20230726	56200	-26.87	20221227	38250	7.45	20230726	0.29	N	267980	500	39 억		970206	N	N	120	N	00	N
23	20231227	111054	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41100	-700	5	-1.67	332874450	8060	52.16	41800	41800	41050	54300	29300	41800	41299.56	12.37	-68	-5755	42100	41950	41750	41600	41400	42025	41675	39	12500	500	30090	50	1	7843638	3224	22.40	0.60	12	0.10	1835.00	69019.00	56200	20221227	-26.87	38250	20230726	7.45	53800	-23.61	20230102	38250	7.45	20230726	56200	-26.87	20221227	38250	7.45	20230726	0.29	N	267980	500	39 억		970206	N	N	120	N	00	N
24	20231227	101051	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41250	-550	5	-1.32	206692550	4994	32.32	41800	41800	41200	54300	29300	41800	41388.18	12.37	-68	-3735	42100	41950	41750	41600	41400	42025	41675	39	12500	500	30090	50	1	7843638	3236	22.48	0.60	12	0.06	1835.00	69019.00	56200	20221227	-26.60	38250	20230726	7.84	53800	-23.33	20230102	38250	7.84	20230726	56200	-26.60	20221227	38250	7.84	20230726	0.29	N	267980	500	39 억		970206	N	N	120	N	00	N
25	20231227	091055	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41550	-250	5	-0.60	88569150	2134	13.81	41800	41800	41200	54300	29300	41800	41503.82	12.37	-68	-1371	42100	41950	41750	41600	41400	42025	41675	39	12500	500	30090	50	1	7843638	3259	22.64	0.60	12	0.03	1835.00	69019.00	56200	20221227	-26.07	38250	20230726	8.63	53800	-22.77	20230102	38250	8.63	20230726	56200	-26.07	20221227	38250	8.63	20230726	0.29	N	267980	500	39 억		970206	N	N	120	N	00	N
26	20231226	161053	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41800	300	2	0.72	645171500	15448	103.73	41550	41900	41550	53900	29050	41500	41764.06	12.23	-78	6815	41933	41716	41483	41266	41033	41600	41150	39	12400	500	29880	50	1	7843638	3279	22.78	0.61	12	0.20	1835.00	69019.00	56200	20221227	-25.62	38250	20230726	9.28	53800	-22.30	20230102	38250	9.28	20230726	56200	-25.62	20221227	38250	9.28	20230726	0.25	N	267980	500	39 억		959468	N	N	120	N	00	N
27	20231226	151052	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41800	300	2	0.72	556196300	13319	89.43	41550	41900	41550	53900	29050	41500	41759.61	12.23	-78	6317	41933	41716	41483	41266	41033	41600	41150	39	12400	500	29880	50	1	7843638	3279	22.78	0.61	12	0.17	1835.00	69019.00	56200	20221227	-25.62	38250	20230726	9.28	53800	-22.30	20230102	38250	9.28	20230726	56200	-25.62	20221227	38250	9.28	20230726	0.25	N	267980	500	39 억		959468	N	N	490	N	00	N
28	20231226	141055	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41800	300	2	0.72	513399650	12295	82.56	41550	41900	41550	53900	29050	41500	41756.78	12.23	-78	5972	41933	41716	41483	41266	41033	41600	41150	39	12400	500	29880	50	1	7843638	3279	22.78	0.61	12	0.16	1835.00	69019.00	56200	20221227	-25.62	38250	20230726	9.28	53800	-22.30	20230102	38250	9.28	20230726	56200	-25.62	20221227	38250	9.28	20230726	0.25	N	267980	500	39 억		959468	N	N	490	N	00	N
29	20231226	131053	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41750	250	2	0.60	378187900	9062	60.85	41550	41900	41550	53900	29050	41500	41733.38	12.23	-78	3548	41933	41716	41483	41266	41033	41600	41150	39	12400	500	29880	50	1	7843638	3275	22.75	0.60	12	0.12	1835.00	69019.00	56200	20221227	-25.71	38250	20230726	9.15	53800	-22.40	20230102	38250	9.15	20230726	56200	-25.71	20221227	38250	9.15	20230726	0.25	N	267980	500	39 억		959468	N	N	490	N	00	N
30	20231226	121052	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41800	300	2	0.72	343125550	8222	55.21	41550	41900	41550	53900	29050	41500	41732.61	12.23	-78	3536	41933	41716	41483	41266	41033	41600	41150	39	12400	500	29880	50	1	7843638	3279	22.78	0.61	12	0.10	1835.00	69019.00	56200	20221227	-25.62	38250	20230726	9.28	53800	-22.30	20230102	38250	9.28	20230726	56200	-25.62	20221227	38250	9.28	20230726	0.25	N	267980	500	39 억		959468	N	N	490	N	00	N
31	20231226	111057	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41750	250	2	0.60	306288450	7340	49.28	41550	41900	41550	53900	29050	41500	41728.67	12.23	-78	3276	41933	41716	41483	41266	41033	41600	41150	39	12400	500	29880	50	1	7843638	3275	22.75	0.60	12	0.09	1835.00	69019.00	56200	20221227	-25.71	38250	20230726	9.15	53800	-22.40	20230102	38250	9.15	20230726	56200	-25.71	20221227	38250	9.15	20230726	0.25	N	267980	500	39 억		959468	N	N	490	N	00	N
32	20231226	101050	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41750	250	2	0.60	246617200	5911	39.69	41550	41900	41550	53900	29050	41500	41721.74	12.23	-78	3297	41933	41716	41483	41266	41033	41600	41150	39	12400	500	29880	50	1	7843638	3275	22.75	0.60	12	0.08	1835.00	69019.00	56200	20221227	-25.71	38250	20230726	9.15	53800	-22.40	20230102	38250	9.15	20230726	56200	-25.71	20221227	38250	9.15	20230726	0.25	N	267980	500	39 억		959468	N	N	490	N	00	N
33	20231226	091054	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41700	200	2	0.48	34580000	830	5.57	41550	41700	41550	53900	29050	41500	41662.65	12.23	-78	88	41933	41716	41483	41266	41033	41600	41150	39	12400	500	29880	50	1	7843638	3271	22.72	0.60	12	0.01	1835.00	69019.00	56200	20221227	-25.80	38250	20230726	9.02	53800	-22.49	20230102	38250	9.02	20230726	56200	-25.80	20221227	38250	9.02	20230726	0.25	N	267980	500	39 억		959468	N	N	490	N	00	N
34	20231222	161036	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41500	-100	5	-0.24	617336900	14893	129.82	41700	41700	41250	54000	29150	41600	41451.44	12.30	-234	-4111	42600	42100	41800	41300	41000	41950	41150	39	12400	500	29950	50	1	7843638	3255	22.62	0.60	12	0.19	1835.00	69019.00	56200	20221227	-26.16	38250	20230726	8.50	53800	-22.86	20230102	38250	8.50	20230726	56200	-26.16	20221227	38250	8.50	20230726	0.27	N	267980	500	39 억		964434	N	N	480	N	00	N
35	20231222	151034	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41450	-150	5	-0.36	606258700	14626	127.49	41700	41700	41250	54000	29150	41600	41450.75	12.30	-234	-4090	42600	42100	41800	41300	41000	41950	41150	39	12400	500	29950	50	1	7843638	3251	22.59	0.60	12	0.19	1835.00	69019.00	56200	20221227	-26.25	38250	20230726	8.37	53800	-22.96	20230102	38250	8.37	20230726	56200	-26.25	20221227	38250	8.37	20230726	0.27	N	267980	500	39 억		964434	N	N	128	N	00	N
36	20231222	141032	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41350	-250	5	-0.60	475900650	11482	100.09	41700	41700	41250	54000	29150	41600	41447.54	12.30	-234	-3293	42600	42100	41800	41300	41000	41950	41150	39	12400	500	29950	50	1	7843638	3243	22.53	0.60	12	0.15	1835.00	69019.00	56200	20221227	-26.42	38250	20230726	8.10	53800	-23.14	20230102	38250	8.10	20230726	56200	-26.42	20221227	38250	8.10	20230726	0.27	N	267980	500	39 억		964434	N	N	128	N	00	N
37	20231222	131032	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41400	-200	5	-0.48	443757850	10705	93.31	41700	41700	41250	54000	29150	41600	41453.33	12.30	-234	-3230	42600	42100	41800	41300	41000	41950	41150	39	12400	500	29950	50	1	7843638	3247	22.56	0.60	12	0.14	1835.00	69019.00	56200	20221227	-26.33	38250	20230726	8.24	53800	-23.05	20230102	38250	8.24	20230726	56200	-26.33	20221227	38250	8.24	20230726	0.27	N	267980	500	39 억		964434	N	N	128	N	00	N
38	20231222	121032	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41400	-200	5	-0.48	334031300	8052	70.19	41700	41700	41400	54000	29150	41600	41484.26	12.30	-234	-2685	42600	42100	41800	41300	41000	41950	41150	39	12400	500	29950	50	1	7843638	3247	22.56	0.60	12	0.10	1835.00	69019.00	56200	20221227	-26.33	38250	20230726	8.24	53800	-23.05	20230102	38250	8.24	20230726	56200	-26.33	20221227	38250	8.24	20230726	0.27	N	267980	500	39 억		964434	N	N	128	N	00	N
39	20231222	111031	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41550	-50	5	-0.12	194368550	4684	40.83	41700	41700	41400	54000	29150	41600	41496.27	12.30	-234	-1343	42600	42100	41800	41300	41000	41950	41150	39	12400	500	29950	50	1	7843638	3259	22.64	0.60	12	0.06	1835.00	69019.00	56200	20221227	-26.07	38250	20230726	8.63	53800	-22.77	20230102	38250	8.63	20230726	56200	-26.07	20221227	38250	8.63	20230726	0.27	N	267980	500	39 억		964434	N	N	128	N	00	N
40	20231222	101027	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41450	-150	5	-0.36	91945550	2214	19.30	41700	41700	41450	54000	29150	41600	41529.16	12.30	-234	-1403	42600	42100	41800	41300	41000	41950	41150	39	12400	500	29950	50	1	7843638	3251	22.59	0.60	12	0.03	1835.00	69019.00	56200	20221227	-26.25	38250	20230726	8.37	53800	-22.96	20230102	38250	8.37	20230726	56200	-26.25	20221227	38250	8.37	20230726	0.27	N	267980	500	39 억		964434	N	N	128	N	00	N
41	20231222	091032	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41600	0	3	0.00	30487750	733	6.39	41700	41700	41500	54000	29150	41600	41593.11	12.30	-234	-670	42600	42100	41800	41300	41000	41950	41150	39	12400	500	29950	50	1	7843638	3263	22.67	0.60	12	0.01	1835.00	69019.00	56200	20221227	-25.98	38250	20230726	8.76	53800	-22.68	20230102	38250	8.76	20230726	56200	-25.98	20221227	38250	8.76	20230726	0.27	N	267980	500	39 억		964434	N	N	128	N	00	N
42	20231221	161024	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41600	-700	5	-1.65	479503800	11472	108.48	42300	42300	41500	54900	29650	42300	41797.77	12.32	-586	-6520	42700	42500	42100	41900	41500	42600	42000	39	12600	500	30450	50	1	7843638	3263	22.67	0.60	12	0.15	1835.00	69019.00	56200	20221227	-25.98	38250	20230726	8.76	53800	-22.68	20230102	38250	8.76	20230726	56200	-25.98	20221227	38250	8.76	20230726	0.26	N	267980	500	39 억		966726	N	N	128	N	00	N
43	20231221	151028	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41500	-800	5	-1.89	461838550	11047	104.46	42300	42300	41500	54900	29650	42300	41806.69	12.32	-586	-6164	42700	42500	42100	41900	41500	42600	42000	39	12600	500	30450	50	1	7843638	3255	22.62	0.60	12	0.14	1835.00	69019.00	56200	20221227	-26.16	38250	20230726	8.50	53800	-22.86	20230102	38250	8.50	20230726	56200	-26.16	20221227	38250	8.50	20230726	0.26	N	267980	500	39 억		966726	N	N	55	N	00	N
44	20231221	141025	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41700	-600	5	-1.42	418530950	10004	94.60	42300	42300	41500	54900	29650	42300	41836.36	12.32	-586	-5579	42700	42500	42100	41900	41500	42600	42000	39	12600	500	30450	50	1	7843638	3271	22.72	0.60	12	0.13	1835.00	69019.00	56200	20221227	-25.80	38250	20230726	9.02	53800	-22.49	20230102	38250	9.02	20230726	56200	-25.80	20221227	38250	9.02	20230726	0.26	N	267980	500	39 억		966726	N	N	55	N	00	N
45	20231221	131022	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41650	-650	5	-1.54	346398550	8269	78.19	42300	42300	41600	54900	29650	42300	41891.23	12.32	-586	-4268	42700	42500	42100	41900	41500	42600	42000	39	12600	500	30450	50	1	7843638	3267	22.70	0.60	12	0.11	1835.00	69019.00	56200	20221227	-25.89	38250	20230726	8.89	53800	-22.58	20230102	38250	8.89	20230726	56200	-25.89	20221227	38250	8.89	20230726	0.26	N	267980	500	39 억		966726	N	N	55	N	00	N
46	20231221	121029	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41800	-500	5	-1.18	249093950	5937	56.14	42300	42300	41700	54900	29650	42300	41956.20	12.32	-586	-2806	42700	42500	42100	41900	41500	42600	42000	39	12600	500	30450	50	1	7843638	3279	22.78	0.61	12	0.08	1835.00	69019.00	56200	20221227	-25.62	38250	20230726	9.28	53800	-22.30	20230102	38250	9.28	20230726	56200	-25.62	20221227	38250	9.28	20230726	0.26	N	267980	500	39 억		966726	N	N	55	N	00	N
47	20231221	111030	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41750	-550	5	-1.30	196784450	4685	44.30	42300	42300	41700	54900	29650	42300	42003.08	12.32	-586	-2470	42700	42500	42100	41900	41500	42600	42000	39	12600	500	30450	50	1	7843638	3275	22.75	0.60	12	0.06	1835.00	69019.00	56200	20221227	-25.71	38250	20230726	9.15	53800	-22.40	20230102	38250	9.15	20230726	56200	-25.71	20221227	38250	9.15	20230726	0.26	N	267980	500	39 억		966726	N	N	55	N	00	N
48	20231221	101024	57	100.00	KSQ150		음식.담배	N	N	N	N		N	42100	-200	5	-0.47	80527300	1911	18.07	42300	42300	41900	54900	29650	42300	42138.83	12.32	-586	-263	42700	42500	42100	41900	41500	42600	42000	39	12600	500	30450	50	1	7843638	3302	22.94	0.61	12	0.02	1835.00	69019.00	56200	20221227	-25.09	38250	20230726	10.07	53800	-21.75	20230102	38250	10.07	20230726	56200	-25.09	20221227	38250	10.07	20230726	0.26	N	267980	500	39 억		966726	N	N	55	N	00	N
49	20231221	091026	57	100.00	KSQ150		음식.담배	N	N	N	N		N	42050	-250	5	-0.59	15429550	367	3.47	42300	42300	41900	54900	29650	42300	42042.37	12.32	-586	102	42700	42500	42100	41900	41500	42600	42000	39	12600	500	30450	50	1	7843638	3298	22.92	0.61	12	0.00	1835.00	69019.00	56200	20221227	-25.18	38250	20230726	9.93	53800	-21.84	20230102	38250	9.93	20230726	56200	-25.18	20221227	38250	9.93	20230726	0.26	N	267980	500	39 억		966726	N	N	55	N	00	N
50	20231220	161029	57	100.00	KSQ150		음식.담배	N	N	N	N		N	42300	450	2	1.08	443689800	10573	84.44	41800	42300	41700	54400	29300	41850	41964.16	12.19	0	-408	42316	42082	41716	41482	41116	42200	41600	39	12550	500	30130	50	1	7843638	3318	23.05	0.61	12	0.13	1835.00	69019.00	56200	20221227	-24.73	38250	20230726	10.59	53800	-21.38	20230102	38250	10.59	20230726	56200	-24.73	20221227	38250	10.59	20230726	0.24	N	267980	500	39 억		955850	N	N	55	N	00	N
51	20231220	151119	57	100.00	KSQ150		음식.담배	N	N	N	N		N	42050	200	2	0.48	375020250	8946	71.45	41800	42200	41700	54400	29300	41850	41920.44	12.19	0	-286	42316	42082	41716	41482	41116	42200	41600	39	12550	500	30130	50	1	7843638	3298	22.92	0.61	12	0.11	1835.00	69019.00	56200	20221227	-25.18	38250	20230726	9.93	53800	-21.84	20230102	38250	9.93	20230726	56200	-25.18	20221227	38250	9.93	20230726	0.24	N	267980	500	39 억		955850	N	N	159	N	00	N
52	20231220	141139	57	100.00	KSQ150		음식.담배	N	N	N	N		N	42100	250	2	0.60	287190650	6858	54.77	41800	42200	41700	54400	29300	41850	41876.74	12.19	0	-1	42316	42082	41716	41482	41116	42200	41600	39	12550	500	30130	50	1	7843638	3302	22.94	0.61	12	0.09	1835.00	69019.00	56200	20221227	-25.09	38250	20230726	10.07	53800	-21.75	20230102	38250	10.07	20230726	56200	-25.09	20221227	38250	10.07	20230726	0.24	N	267980	500	39 억		955850	N	N	159	N	00	N
53	20231220	131128	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41900	50	2	0.12	187466550	4484	35.81	41800	42000	41700	54400	29300	41850	41807.88	12.19	0	-910	42316	42082	41716	41482	41116	42200	41600	39	12550	500	30130	50	1	7843638	3286	22.83	0.61	12	0.06	1835.00	69019.00	56200	20221227	-25.44	38250	20230726	9.54	53800	-22.12	20230102	38250	9.54	20230726	56200	-25.44	20221227	38250	9.54	20230726	0.24	N	267980	500	39 억		955850	N	N	159	N	00	N
54	20231220	121024	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41750	-100	5	-0.24	136302300	3260	26.04	41800	42000	41700	54400	29300	41850	41810.52	12.19	0	-907	42316	42082	41716	41482	41116	42200	41600	39	12550	500	30130	50	1	7843638	3275	22.75	0.60	12	0.04	1835.00	69019.00	56200	20221227	-25.71	38250	20230726	9.15	53800	-22.40	20230102	38250	9.15	20230726	56200	-25.71	20221227	38250	9.15	20230726	0.24	N	267980	500	39 억		955850	N	N	159	N	00	N
55	20231220	111026	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41750	-100	5	-0.24	92690050	2215	17.69	41800	42000	41700	54400	29300	41850	41846.52	12.19	0	-586	42316	42082	41716	41482	41116	42200	41600	39	12550	500	30130	50	1	7843638	3275	22.75	0.60	12	0.03	1835.00	69019.00	56200	20221227	-25.71	38250	20230726	9.15	53800	-22.40	20230102	38250	9.15	20230726	56200	-25.71	20221227	38250	9.15	20230726	0.24	N	267980	500	39 억		955850	N	N	159	N	00	N
56	20231220	101028	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41950	100	2	0.24	58361500	1394	11.13	41800	42000	41700	54400	29300	41850	41866.21	12.19	0	-264	42316	42082	41716	41482	41116	42200	41600	39	12550	500	30130	50	1	7843638	3290	22.86	0.61	12	0.02	1835.00	69019.00	56200	20221227	-25.36	38250	20230726	9.67	53800	-22.03	20230102	38250	9.67	20230726	56200	-25.36	20221227	38250	9.67	20230726	0.24	N	267980	500	39 억		955850	N	N	159	N	00	N
57	20231220	091024	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41850	0	3	0.00	15296050	366	2.92	41800	41850	41700	54400	29300	41850	41792.49	12.19	0	-83	42316	42082	41716	41482	41116	42200	41600	39	12550	500	30130	50	1	7843638	3283	22.81	0.61	12	0.00	1835.00	69019.00	56200	20221227	-25.53	38250	20230726	9.41	53800	-22.21	20230102	38250	9.41	20230726	56200	-25.53	20221227	38250	9.41	20230726	0.24	N	267980	500	39 억		955850	N	N	159	N	00	N
58	20231219	161024	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41850	200	2	0.48	519820900	12505	165.08	41500	41950	41350	54100	29200	41650	41568.89	12.18	2277	-1720	42516	42082	41866	41432	41216	41975	41325	39	12450	500	29980	50	1	7843638	3283	22.81	0.61	12	0.16	1835.00	69019.00	56200	20221227	-25.53	38250	20230726	9.41	53800	-22.21	20230102	38250	9.41	20230726	56200	-25.53	20221227	38250	9.41	20230726	0.23	N	267980	500	39 억		955454	N	N	159	N	00	N
59	20231219	151028	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41450	-200	5	-0.48	452405150	10887	143.72	41500	41950	41400	54100	29200	41650	41554.62	12.18	2277	-1102	42516	42082	41866	41432	41216	41975	41325	39	12450	500	29980	50	1	7843638	3251	22.59	0.60	12	0.14	1835.00	69019.00	56200	20221227	-26.25	38250	20230726	8.37	53800	-22.96	20230102	38250	8.37	20230726	56200	-26.25	20221227	38250	8.37	20230726	0.23	N	267980	500	39 억		955454	N	N	182	N	00	N
60	20231219	141022	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41450	-200	5	-0.48	354910300	8535	112.67	41500	41950	41400	54100	29200	41650	41582.93	12.18	2277	-875	42516	42082	41866	41432	41216	41975	41325	39	12450	500	29980	50	1	7843638	3251	22.59	0.60	12	0.11	1835.00	69019.00	56200	20221227	-26.25	38250	20230726	8.37	53800	-22.96	20230102	38250	8.37	20230726	56200	-26.25	20221227	38250	8.37	20230726	0.23	N	267980	500	39 억		955454	N	N	182	N	00	N
61	20231219	131028	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41600	-50	5	-0.12	213422150	5127	67.68	41500	41950	41500	54100	29200	41650	41627.10	12.18	2277	-905	42516	42082	41866	41432	41216	41975	41325	39	12450	500	29980	50	1	7843638	3263	22.67	0.60	12	0.07	1835.00	69019.00	56200	20221227	-25.98	38250	20230726	8.76	53800	-22.68	20230102	38250	8.76	20230726	56200	-25.98	20221227	38250	8.76	20230726	0.23	N	267980	500	39 억		955454	N	N	182	N	00	N
62	20231219	121030	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41600	-50	5	-0.12	173697600	4171	55.06	41500	41950	41500	54100	29200	41650	41644.11	12.18	2277	-951	42516	42082	41866	41432	41216	41975	41325	39	12450	500	29980	50	1	7843638	3263	22.67	0.60	12	0.05	1835.00	69019.00	56200	20221227	-25.98	38250	20230726	8.76	53800	-22.68	20230102	38250	8.76	20230726	56200	-25.98	20221227	38250	8.76	20230726	0.23	N	267980	500	39 억		955454	N	N	182	N	00	N
63	20231219	111027	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41550	-100	5	-0.24	143973750	3456	45.62	41500	41950	41500	54100	29200	41650	41659.07	12.18	2277	-983	42516	42082	41866	41432	41216	41975	41325	39	12450	500	29980	50	1	7843638	3259	22.64	0.60	12	0.04	1835.00	69019.00	56200	20221227	-26.07	38250	20230726	8.63	53800	-22.77	20230102	38250	8.63	20230726	56200	-26.07	20221227	38250	8.63	20230726	0.23	N	267980	500	39 억		955454	N	N	182	N	00	N
64	20231219	101025	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41750	100	2	0.24	77529150	1860	24.55	41500	41950	41500	54100	29200	41650	41682.34	12.18	2277	-691	42516	42082	41866	41432	41216	41975	41325	39	12450	500	29980	50	1	7843638	3275	22.75	0.60	12	0.02	1835.00	69019.00	56200	20221227	-25.71	38250	20230726	9.15	53800	-22.40	20230102	38250	9.15	20230726	56200	-25.71	20221227	38250	9.15	20230726	0.23	N	267980	500	39 억		955454	N	N	182	N	00	N
65	20231219	091021	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41850	200	2	0.48	26278800	631	8.33	41500	41950	41500	54100	29200	41650	41646.28	12.18	2277	-322	42516	42082	41866	41432	41216	41975	41325	39	12450	500	29980	50	1	7843638	3283	22.81	0.61	12	0.01	1835.00	69019.00	56200	20221227	-25.53	38250	20230726	9.41	53800	-22.21	20230102	38250	9.41	20230726	56200	-25.53	20221227	38250	9.41	20230726	0.23	N	267980	500	39 억		955454	N	N	182	N	00	N
66	20231218	161020	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41650	-150	5	-0.36	316325950	7559	65.98	41900	42300	41650	54300	29300	41800	41847.59	12.18	0	-1957	42666	42232	42016	41582	41366	42125	41475	39	12500	500	30090	50	1	7843638	3267	22.70	0.60	12	0.10	1835.00	69019.00	56200	20221227	-25.89	38250	20230726	8.89	53800	-22.58	20230102	38250	8.89	20230726	56200	-25.89	20221227	38250	8.89	20230726	0.23	N	267980	500	39 억		955136	N	N	182	N	00	N
67	20231218	151022	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41700	-100	5	-0.24	261712950	6249	54.55	41900	42300	41700	54300	29300	41800	41880.77	12.18	0	-1760	42666	42232	42016	41582	41366	42125	41475	39	12500	500	30090	50	1	7843638	3271	22.72	0.60	12	0.08	1835.00	69019.00	56200	20221227	-25.80	38250	20230726	9.02	53800	-22.49	20230102	38250	9.02	20230726	56200	-25.80	20221227	38250	9.02	20230726	0.23	N	267980	500	39 억		955136	N	N	0	N	00	N
68	20231218	141018	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41850	50	2	0.12	203355400	4852	42.35	41900	42300	41800	54300	29300	41800	41911.67	12.18	0	-1541	42666	42232	42016	41582	41366	42125	41475	39	12500	500	30090	50	1	7843638	3283	22.81	0.61	12	0.06	1835.00	69019.00	56200	20221227	-25.53	38250	20230726	9.41	53800	-22.21	20230102	38250	9.41	20230726	56200	-25.53	20221227	38250	9.41	20230726	0.23	N	267980	500	39 억		955136	N	N	0	N	00	N
69	20231218	131017	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41950	150	2	0.36	146221250	3486	30.43	41900	42300	41850	54300	29300	41800	41945.28	12.18	0	-1343	42666	42232	42016	41582	41366	42125	41475	39	12500	500	30090	50	1	7843638	3290	22.86	0.61	12	0.04	1835.00	69019.00	56200	20221227	-25.36	38250	20230726	9.67	53800	-22.03	20230102	38250	9.67	20230726	56200	-25.36	20221227	38250	9.67	20230726	0.23	N	267980	500	39 억		955136	N	N	0	N	00	N
70	20231218	121013	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41900	100	2	0.24	125495850	2991	26.11	41900	42300	41850	54300	29300	41800	41957.82	12.18	0	-1180	42666	42232	42016	41582	41366	42125	41475	39	12500	500	30090	50	1	7843638	3286	22.83	0.61	12	0.04	1835.00	69019.00	56200	20221227	-25.44	38250	20230726	9.54	53800	-22.12	20230102	38250	9.54	20230726	56200	-25.44	20221227	38250	9.54	20230726	0.23	N	267980	500	39 억		955136	N	N	0	N	00	N
71	20231218	111015	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41950	150	2	0.36	61061450	1454	12.69	41900	42300	41900	54300	29300	41800	41995.50	12.18	0	5	42666	42232	42016	41582	41366	42125	41475	39	12500	500	30090	50	1	7843638	3290	22.86	0.61	12	0.02	1835.00	69019.00	56200	20221227	-25.36	38250	20230726	9.67	53800	-22.03	20230102	38250	9.67	20230726	56200	-25.36	20221227	38250	9.67	20230726	0.23	N	267980	500	39 억		955136	N	N	0	N	00	N
72	20231218	101014	57	100.00	KSQ150		음식.담배	N	N	N	N		N	42000	200	2	0.48	32461600	773	6.75	41900	42300	41900	54300	29300	41800	41994.31	12.18	0	59	42666	42232	42016	41582	41366	42125	41475	39	12500	500	30090	50	1	7843638	3294	22.89	0.61	12	0.01	1835.00	69019.00	56200	20221227	-25.27	38250	20230726	9.80	53800	-21.93	20230102	38250	9.80	20230726	56200	-25.27	20221227	38250	9.80	20230726	0.23	N	267980	500	39 억		955136	N	N	0	N	00	N
73	20231218	091012	57	100.00	KSQ150		음식.담배	N	N	N	N		N	42000	200	2	0.48	13561900	323	2.82	41900	42300	41900	54300	29300	41800	41987.31	12.18	0	127	42666	42232	42016	41582	41366	42125	41475	39	12500	500	30090	50	1	7843638	3294	22.89	0.61	12	0.00	1835.00	69019.00	56200	20221227	-25.27	38250	20230726	9.80	53800	-21.93	20230102	38250	9.80	20230726	56200	-25.27	20221227	38250	9.80	20230726	0.23	N	267980	500	39 억		955136	N	N	0	N	00	N
74	20231215	161015	57	100.00	KSQ150		음식.담배	N	N	N	N		N	41800	-650	5	-1.53	481217200	11452	78.78	42450	42450	41800	55100	29750	42450	42020.36	12.23	-37	-4496	43983	43216	42633	41866	41283	42925	41575	39	12650	500	30560	50	1	7843638	3279	22.78	0.61	12	0.15	1835.00	69019.00	56200	20221227	-25.62	38250	20230726	9.28	53800	-22.30	20230102	38250	9.28	20230726	56200	-25.62	20221227	38250	9.28	20230726	0.24	N	267980	500	39 억		959520	N	N	923	N	00	N
75	20231215	151018	57	100.00	KSQ150		음식.담배	N	N	N	N		N	42150	-300	5	-0.71	374071150	8891	61.16	42450	42450	41900	55100	29750	42450	42073.01	12.23	-37	-2615	43983	43216	42633	41866	41283	42925	41575	39	12650	500	30560	50	1	7843638	3306	22.97	0.61	12	0.11	1835.00	69019.00	56200	20221227	-25.00	38250	20230726	10.20	53800	-21.65	20230102	38250	10.20	20230726	56200	-25.00	20221227	38250	10.20	20230726	0.24	N	267980	500	39 억		959520	N	N	923	N	00	N
76	20231215	141018	57	100.00	KSQ150		음식.담배	N	N	N	N		N	42050	-400	5	-0.94	337425400	8022	55.18	42450	42450	41900	55100	29750	42450	42062.50	12.23	-37	-2337	43983	43216	42633	41866	41283	42925	41575	39	12650	500	30560	50	1	7843638	3298	22.92	0.61	12	0.10	1835.00	69019.00	56200	20221227	-25.18	38250	20230726	9.93	53800	-21.84	20230102	38250	9.93	20230726	56200	-25.18	20221227	38250	9.93	20230726	0.24	N	267980	500	39 억		959520	N	N	923	N	00	N
77	20231215	131012	57	100.00	KSQ150		음식.담배	N	N	N	N		N	42100	-350	5	-0.82	186494700	4427	30.45	42450	42450	42050	55100	29750	42450	42126.65	12.23	-37	-1540	43983	43216	42633	41866	41283	42925	41575	39	12650	500	30560	50	1	7843638	3302	22.94	0.61	12	0.06	1835.00	69019.00	56200	20221227	-25.09	38250	20230726	10.07	53800	-21.75	20230102	38250	10.07	20230726	56200	-25.09	20221227	38250	10.07	20230726	0.24	N	267980	500	39 억		959520	N	N	923	N	00	N
78	20231215	121013	57	100.00	KSQ150		음식.담배	N	N	N	N		N	42050	-400	5	-0.94	144120550	3420	23.53	42450	42450	42050	55100	29750	42450	42140.51	12.23	-37	-1286	43983	43216	42633	41866	41283	42925	41575	39	12650	500	30560	50	1	7843638	3298	22.92	0.61	12	0.04	1835.00	69019.00	56200	20221227	-25.18	38250	20230726	9.93	53800	-21.84	20230102	38250	9.93	20230726	56200	-25.18	20221227	38250	9.93	20230726	0.24	N	267980	500	39 억		959520	N	N	923	N	00	N
79	20231215	111007	57	100.00	KSQ150		음식.담배	N	N	N	N		N	42100	-350	5	-0.82	88653300	2102	14.46	42450	42450	42050	55100	29750	42450	42175.69	12.23	-37	-1013	43983	43216	42633	41866	41283	42925	41575	39	12650	500	30560	50	1	7843638	3302	22.94	0.61	12	0.03	1835.00	69019.00	56200	20221227	-25.09	38250	20230726	10.07	53800	-21.75	20230102	38250	10.07	20230726	56200	-25.09	20221227	38250	10.07	20230726	0.24	N	267980	500	39 억		959520	N	N	923	N	00	N
80	20231215	101012	57	100.00	KSQ150		음식.담배	N	N	N	N		N	42150	-300	5	-0.71	53054500	1257	8.65	42450	42450	42050	55100	29750	42450	42207.24	12.23	-37	-716	43983	43216	42633	41866	41283	42925	41575	39	12650	500	30560	50	1	7843638	3306	22.97	0.61	12	0.02	1835.00	69019.00	56200	20221227	-25.00	38250	20230726	10.20	53800	-21.65	20230102	38250	10.20	20230726	56200	-25.00	20221227	38250	10.20	20230726	0.24	N	267980	500	39 억		959520	N	N	923	N	00	N
81	20231215	091017	57	100.00	KSQ150		음식.담배	N	N	N	N		N	42300	-150	5	-0.35	3513350	83	0.57	42450	42450	42250	55100	29750	42450	42329.52	12.23	-37	-30	43983	43216	42633	41866	41283	42925	41575	39	12650	500	30560	50	1	7843638	3318	23.05	0.61	12	0.00	1835.00	69019.00	56200	20221227	-24.73	38250	20230726	10.59	53800	-21.38	20230102	38250	10.59	20230726	56200	-24.73	20221227	38250	10.59	20230726	0.24	N	267980	500	39 억		959520	N	N	923	N	00	N
82	20231214	161008	57	100.00	KSQ150		음식.담배	N	N	N	N		N	42450	150	2	0.35	616392650	14531	310.16	43400	43400	42050	54900	29650	42300	42419.14	12.29	-25	-45	43033	42666	42433	42066	41833	42550	41950	39	12600	500	30450	50	1	7843638	3330	23.13	0.62	12	0.19	1835.00	69019.00	56200	20221227	-24.47	38250	20230726	10.98	53800	-21.10	20230102	38250	10.98	20230726	56200	-24.47	20221227	38250	10.98	20230726	0.23	N	267980	500	39 억		964084	N	N	923	N	00	N
83	20231214	151043	57	100.00	KSQ150		음식.담배	N	N	N	N		N	42250	-50	5	-0.12	442313150	10429	222.60	43400	43400	42050	54900	29650	42300	42411.85	12.29	-25	-1663	43033	42666	42433	42066	41833	42550	41950	39	12600	500	30450	50	1	7843638	3314	23.02	0.61	12	0.13	1835.00	69019.00	56200	20221227	-24.82	38250	20230726	10.46	53800	-21.47	20230102	38250	10.46	20230726	56200	-24.82	20221227	38250	10.46	20230726	0.23	N	267980	500	39 억		964084	N	N	9	N	00	N
84	20231214	141009	57	100.00	KSQ150		음식.담배	N	N	N	N		N	42300	0	3	0.00	365861800	8619	183.97	43400	43400	42050	54900	29650	42300	42448.29	12.29	-25	-1607	43033	42666	42433	42066	41833	42550	41950	39	12600	500	30450	50	1	7843638	3318	23.05	0.61	12	0.11	1835.00	69019.00	56200	20221227	-24.73	38250	20230726	10.59	53800	-21.38	20230102	38250	10.59	20230726	56200	-24.73	20221227	38250	10.59	20230726	0.23	N	267980	500	39 억		964084	N	N	9	N	00	N
85	20231214	131040	57	100.00	KSQ150		음식.담배	N	N	N	N		N	42100	-200	5	-0.47	304728800	7168	153.00	43400	43400	42100	54900	29650	42300	42512.39	12.29	-25	-967	43033	42666	42433	42066	41833	42550	41950	39	12600	500	30450	50	1	7843638	3302	22.94	0.61	12	0.09	1835.00	69019.00	56200	20221227	-25.09	38250	20230726	10.07	53800	-21.75	20230102	38250	10.07	20230726	56200	-25.09	20221227	38250	10.07	20230726	0.23	N	267980	500	39 억		964084	N	N	9	N	00	N
86	20231214	121057	57	100.00	KSQ150		음식.담배	N	N	N	N		N	42200	-100	5	-0.24	252290450	5924	126.45	43400	43400	42200	54900	29650	42300	42587.85	12.29	-25	-74	43033	42666	42433	42066	41833	42550	41950	39	12600	500	30450	50	1	7843638	3310	23.00	0.61	12	0.08	1835.00	69019.00	56200	20221227	-24.91	38250	20230726	10.33	53800	-21.56	20230102	38250	10.33	20230726	56200	-24.91	20221227	38250	10.33	20230726	0.23	N	267980	500	39 억		964084	N	N	9	N	00	N
87	20231214	111030	57	100.00	KSQ150		음식.담배	N	N	N	N		N	42450	150	2	0.35	188366450	4413	94.19	43400	43400	42300	54900	29650	42300	42684.44	12.29	-25	1102	43033	42666	42433	42066	41833	42550	41950	39	12600	500	30450	50	1	7843638	3330	23.13	0.62	12	0.06	1835.00	69019.00	56200	20221227	-24.47	38250	20230726	10.98	53800	-21.10	20230102	38250	10.98	20230726	56200	-24.47	20221227	38250	10.98	20230726	0.23	N	267980	500	39 억		964084	N	N	9	N	00	N
88	20231214	100959	57	100.00	KSQ150		음식.담배	N	N	N	N		N	42450	150	2	0.35	160179750	3748	80.00	43400	43400	42300	54900	29650	42300	42737.39	12.29	-25	1125	43033	42666	42433	42066	41833	42550	41950	39	12600	500	30450	50	1	7843638	3330	23.13	0.62	12	0.05	1835.00	69019.00	56200	20221227	-24.47	38250	20230726	10.98	53800	-21.10	20230102	38250	10.98	20230726	56200	-24.47	20221227	38250	10.98	20230726	0.23	N	267980	500	39 억		964084	N	N	9	N	00	N
89	20231214	090940	57	100.00	KSQ150		음식.담배	N	N	N	N		N	42750	450	2	1.06	75010300	1751	37.37	43400	43400	42600	54900	29650	42300	42838.55	12.29	-25	734	43033	42666	42433	42066	41833	42550	41950	39	12600	500	30450	50	1	7843638	3353	23.30	0.62	12	0.02	1835.00	69019.00	56200	20221227	-23.93	38250	20230726	11.76	53800	-20.54	20230102	38250	11.76	20230726	56200	-23.93	20221227	38250	11.76	20230726	0.23	N	267980	500	39 억		964084	N	N	9	N	00	N
90	20231213	161005	57	100.00	KSQ150		음식.담배	N	N	N	N		N	42300	-150	5	-0.35	198515950	4685	52.56	42550	42800	42200	55100	29750	42450	42372.67	12.27	0	-1099	43716	43082	42766	42132	41816	42925	41975	39	12650	500	30560	50	1	7843638	3318	23.05	0.61	12	0.06	1835.00	69019.00	56200	20221227	-24.73	38250	20230726	10.59	53800	-21.38	20230102	38250	10.59	20230726	56200	-24.73	20221227	38250	10.59	20230726	0.22	N	267980	500	39 억		962449	N	N	9	N	00	N
91	20231213	151026	57	100.00	KSQ150		음식.담배	N	N	N	N		N	42300	-150	5	-0.35	185118750	4368	49.00	42550	42800	42200	55100	29750	42450	42380.67	12.27	0	-1077	43716	43082	42766	42132	41816	42925	41975	39	12650	500	30560	50	1	7843638	3318	23.05	0.61	12	0.06	1835.00	69019.00	56200	20221227	-24.73	38250	20230726	10.59	53800	-21.38	20230102	38250	10.59	20230726	56200	-24.73	20221227	38250	10.59	20230726	0.22	N	267980	500	39 억		962449	N	N	50	N	00	N
92	20231213	141026	57	100.00	KSQ150		음식.담배	N	N	N	N		N	42350	-100	5	-0.24	141749200	3342	37.49	42550	42800	42300	55100	29750	42450	42414.48	12.27	0	-662	43716	43082	42766	42132	41816	42925	41975	39	12650	500	30560	50	1	7843638	3322	23.08	0.61	12	0.04	1835.00	69019.00	56200	20221227	-24.64	38250	20230726	10.72	53800	-21.28	20230102	38250	10.72	20230726	56200	-24.64	20221227	38250	10.72	20230726	0.22	N	267980	500	39 억		962449	N	N	50	N	00	N
93	20231213	131031	57	100.00	KSQ150		음식.담배	N	N	N	N		N	42400	-50	5	-0.12	108356900	2553	28.64	42550	42800	42300	55100	29750	42450	42442.97	12.27	0	-449	43716	43082	42766	42132	41816	42925	41975	39	12650	500	30560	50	1	7843638	3326	23.11	0.61	12	0.03	1835.00	69019.00	56200	20221227	-24.56	38250	20230726	10.85	53800	-21.19	20230102	38250	10.85	20230726	56200	-24.56	20221227	38250	10.85	20230726	0.22	N	267980	500	39 억		962449	N	N	50	N	00	N
94	20231213	121025	57	100.00	KSQ150		음식.담배	N	N	N	N		N	42400	-50	5	-0.12	86287950	2032	22.80	42550	42800	42300	55100	29750	42450	42464.54	12.27	0	-292	43716	43082	42766	42132	41816	42925	41975	39	12650	500	30560	50	1	7843638	3326	23.11	0.61	12	0.03	1835.00	69019.00	56200	20221227	-24.56	38250	20230726	10.85	53800	-21.19	20230102	38250	10.85	20230726	56200	-24.56	20221227	38250	10.85	20230726	0.22	N	267980	500	39 억		962449	N	N	50	N	00	N
95	20231213	111028	57	100.00	KSQ150		음식.담배	N	N	N	N		N	42400	-50	5	-0.12	67888100	1598	17.93	42550	42800	42300	55100	29750	42450	42483.17	12.27	0	-264	43716	43082	42766	42132	41816	42925	41975	39	12650	500	30560	50	1	7843638	3326	23.11	0.61	12	0.02	1835.00	69019.00	56200	20221227	-24.56	38250	20230726	10.85	53800	-21.19	20230102	38250	10.85	20230726	56200	-24.56	20221227	38250	10.85	20230726	0.22	N	267980	500	39 억		962449	N	N	50	N	00	N
96	20231213	101035	57	100.00	KSQ150		음식.담배	N	N	N	N		N	42400	-50	5	-0.12	44576500	1048	11.76	42550	42800	42400	55100	29750	42450	42534.83	12.27	0	-229	43716	43082	42766	42132	41816	42925	41975	39	12650	500	30560	50	1	7843638	3326	23.11	0.61	12	0.01	1835.00	69019.00	56200	20221227	-24.56	38250	20230726	10.85	53800	-21.19	20230102	38250	10.85	20230726	56200	-24.56	20221227	38250	10.85	20230726	0.22	N	267980	500	39 억		962449	N	N	50	N	00	N
97	20231213	091020	57	100.00	KSQ150		음식.담배	N	N	N	N		N	42700	250	2	0.59	10273150	241	2.70	42550	42800	42450	55100	29750	42450	42627.18	12.27	0	14	43716	43082	42766	42132	41816	42925	41975	39	12650	500	30560	50	1	7843638	3349	23.27	0.62	12	0.00	1835.00	69019.00	56200	20221227	-24.02	38250	20230726	11.63	53800	-20.63	20230102	38250	11.63	20230726	56200	-24.02	20221227	38250	11.63	20230726	0.22	N	267980	500	39 억		962449	N	N	50	N	00	N
98	20231212	160945	57	100.00	KSQ150		음식.담배	N	N	N	N		N	42450	-650	5	-1.51	380053300	8911	49.64	43400	43400	42450	56000	30200	43100	42649.90	12.30	0	-2455	44100	43600	43150	42650	42200	43375	42425	39	12900	500	31030	50	1	7843638	3330	23.13	0.62	12	0.11	1835.00	69019.00	56200	20221227	-24.47	38250	20230726	10.98	53800	-21.10	20230102	38250	10.98	20230726	56200	-24.47	20221227	38250	10.98	20230726	0.22	N	267980	500	39 억		964418	N	N	50	N	00	N
99	20231212	150952	57	100.00	KSQ150		음식.담배	N	N	N	N		N	42550	-550	5	-1.28	352431650	8261	46.02	43400	43400	42500	56000	30200	43100	42662.11	12.30	0	-2147	44100	43600	43150	42650	42200	43375	42425	39	12900	500	31030	50	1	7843638	3337	23.19	0.62	12	0.11	1835.00	69019.00	56200	20221227	-24.29	38250	20230726	11.24	53800	-20.91	20230102	38250	11.24	20230726	56200	-24.29	20221227	38250	11.24	20230726	0.22	N	267980	500	39 억		964418	N	N	49	N	00	N
100	20231212	140858	57	100.00	KSQ150		음식.담배	N	N	N	N		N	42650	-450	5	-1.04	306049450	7171	39.95	43400	43400	42500	56000	30200	43100	42678.77	12.30	0	-2134	44100	43600	43150	42650	42200	43375	42425	39	12900	500	31030	50	1	7843638	3345	23.24	0.62	12	0.09	1835.00	69019.00	56200	20221227	-24.11	38250	20230726	11.50	53800	-20.72	20230102	38250	11.50	20230726	56200	-24.11	20221227	38250	11.50	20230726	0.22	N	267980	500	39 억		964418	N	N	49	N	00	N
101	20231212	130903	57	100.00	KSQ150		음식.담배	N	N	N	N		N	42550	-550	5	-1.28	258118850	6046	33.68	43400	43400	42500	56000	30200	43100	42692.50	12.30	0	-1995	44100	43600	43150	42650	42200	43375	42425	39	12900	500	31030	50	1	7843638	3337	23.19	0.62	12	0.08	1835.00	69019.00	56200	20221227	-24.29	38250	20230726	11.24	53800	-20.91	20230102	38250	11.24	20230726	56200	-24.29	20221227	38250	11.24	20230726	0.22	N	267980	500	39 억		964418	N	N	49	N	00	N
102	20231212	120853	57	100.00	KSQ150		음식.담배	N	N	N	N		N	42650	-450	5	-1.04	217811900	5098	28.40	43400	43400	42500	56000	30200	43100	42724.97	12.30	0	-1896	44100	43600	43150	42650	42200	43375	42425	39	12900	500	31030	50	1	7843638	3345	23.24	0.62	12	0.06	1835.00	69019.00	56200	20221227	-24.11	38250	20230726	11.50	53800	-20.72	20230102	38250	11.50	20230726	56200	-24.11	20221227	38250	11.50	20230726	0.22	N	267980	500	39 억		964418	N	N	49	N	00	N
103	20231212	110908	57	100.00	KSQ150		음식.담배	N	N	N	N		N	42600	-500	5	-1.16	122406400	2857	15.91	43400	43400	42600	56000	30200	43100	42844.38	12.30	0	-1182	44100	43600	43150	42650	42200	43375	42425	39	12900	500	31030	50	1	7843638	3341	23.22	0.62	12	0.04	1835.00	69019.00	56200	20221227	-24.20	38250	20230726	11.37	53800	-20.82	20230102	38250	11.37	20230726	56200	-24.20	20221227	38250	11.37	20230726	0.22	N	267980	500	39 억		964418	N	N	49	N	00	N
104	20231212	100944	57	100.00	KSQ150		음식.담배	N	N	N	N		N	42900	-200	5	-0.46	50800750	1180	6.57	43400	43400	42850	56000	30200	43100	43051.48	12.30	0	-527	44100	43600	43150	42650	42200	43375	42425	39	12900	500	31030	50	1	7843638	3365	23.38	0.62	12	0.02	1835.00	69019.00	56200	20221227	-23.67	38250	20230726	12.16	53800	-20.26	20230102	38250	12.16	20230726	56200	-23.67	20221227	38250	12.16	20230726	0.22	N	267980	500	39 억		964418	N	N	49	N	00	N
105	20231212	090944	57	100.00	KSQ150		음식.담배	N	N	N	N		N	42950	-150	5	-0.35	7420900	172	0.96	43400	43400	42900	56000	30200	43100	43144.77	12.30	0	-80	44100	43600	43150	42650	42200	43375	42425	39	12900	500	31030	50	1	7843638	3369	23.41	0.62	12	0.00	1835.00	69019.00	56200	20221227	-23.58	38250	20230726	12.29	53800	-20.17	20230102	38250	12.29	20230726	56200	-23.58	20221227	38250	12.29	20230726	0.22	N	267980	500	39 억		964418	N	N	49	N	00	N
106	20231211	160947	57	100.00	KSQ150		음식.담배	N	N	N	N		N	43100	-550	5	-1.26	769741050	17938	321.24	43650	43650	42700	56700	30600	43650	42911.11	12.33	-493	-6004	44116	43882	43516	43282	42916	44000	43400	39	13050	500	31420	50	1	7843638	3381	23.49	0.62	12	0.23	1835.00	69019.00	56200	20221227	-23.31	38250	20230726	12.68	53800	-19.89	20230102	38250	12.68	20230726	56200	-23.31	20221227	38250	12.68	20230726	0.22	N	267980	500	39 억		967045	N	N	49	N	00	N
107	20231211	150944	57	100.00	KSQ150		음식.담배	N	N	N	N		N	42800	-850	5	-1.95	432262250	10058	180.12	43650	43650	42700	56700	30600	43650	42976.96	12.33	-493	-4058	44116	43882	43516	43282	42916	44000	43400	39	13050	500	31420	50	1	7843638	3357	23.32	0.62	12	0.13	1835.00	69019.00	56200	20221227	-23.84	38250	20230726	11.90	53800	-20.45	20230102	38250	11.90	20230726	56200	-23.84	20221227	38250	11.90	20230726	0.22	N	267980	500	39 억		967045	N	N	5	N	00	N
108	20231211	140943	57	100.00	KSQ150		음식.담배	N	N	N	N		N	42900	-750	5	-1.72	274060850	6360	113.90	43650	43650	42850	56700	30600	43650	43091.33	12.33	-493	-2621	44116	43882	43516	43282	42916	44000	43400	39	13050	500	31420	50	1	7843638	3365	23.38	0.62	12	0.08	1835.00	69019.00	56200	20221227	-23.67	38250	20230726	12.16	53800	-20.26	20230102	38250	12.16	20230726	56200	-23.67	20221227	38250	12.16	20230726	0.22	N	267980	500	39 억		967045	N	N	5	N	00	N
109	20231211	130943	57	100.00	KSQ150		음식.담배	N	N	N	N		N	42900	-750	5	-1.72	238027250	5520	98.85	43650	43650	42900	56700	30600	43650	43120.88	12.33	-493	-2106	44116	43882	43516	43282	42916	44000	43400	39	13050	500	31420	50	1	7843638	3365	23.38	0.62	12	0.07	1835.00	69019.00	56200	20221227	-23.67	38250	20230726	12.16	53800	-20.26	20230102	38250	12.16	20230726	56200	-23.67	20221227	38250	12.16	20230726	0.22	N	267980	500	39 억		967045	N	N	5	N	00	N
110	20231211	120943	57	100.00	KSQ150		음식.담배	N	N	N	N		N	43100	-550	5	-1.26	128520800	2972	53.22	43650	43650	43050	56700	30600	43650	43243.88	12.33	-493	-947	44116	43882	43516	43282	42916	44000	43400	39	13050	500	31420	50	1	7843638	3381	23.49	0.62	12	0.04	1835.00	69019.00	56200	20221227	-23.31	38250	20230726	12.68	53800	-19.89	20230102	38250	12.68	20230726	56200	-23.31	20221227	38250	12.68	20230726	0.22	N	267980	500	39 억		967045	N	N	5	N	00	N
111	20231211	110939	57	100.00	KSQ150		음식.담배	N	N	N	N		N	43150	-500	5	-1.15	98803500	2283	40.88	43650	43650	43050	56700	30600	43650	43277.92	12.33	-493	-683	44116	43882	43516	43282	42916	44000	43400	39	13050	500	31420	50	1	7843638	3385	23.51	0.63	12	0.03	1835.00	69019.00	56200	20221227	-23.22	38250	20230726	12.81	53800	-19.80	20230102	38250	12.81	20230726	56200	-23.22	20221227	38250	12.81	20230726	0.22	N	267980	500	39 억		967045	N	N	5	N	00	N
112	20231211	100937	57	100.00	KSQ150		음식.담배	N	N	N	N		N	43400	-250	5	-0.57	24662200	568	10.17	43650	43650	43300	56700	30600	43650	43419.37	12.33	-493	-165	44116	43882	43516	43282	42916	44000	43400	39	13050	500	31420	50	1	7843638	3404	23.65	0.63	12	0.01	1835.00	69019.00	56200	20221227	-22.78	38250	20230726	13.46	53800	-19.33	20230102	38250	13.46	20230726	56200	-22.78	20221227	38250	13.46	20230726	0.22	N	267980	500	39 억		967045	N	N	5	N	00	N
113	20231211	090938	57	100.00	KSQ150		음식.담배	N	N	N	N		N	43450	-200	5	-0.46	3658250	84	1.50	43650	43650	43400	56700	30600	43650	43550.60	12.33	-493	-44	44116	43882	43516	43282	42916	44000	43400	39	13050	500	31420	50	1	7843638	3408	23.68	0.63	12	0.00	1835.00	69019.00	56200	20221227	-22.69	38250	20230726	13.59	53800	-19.24	20230102	38250	13.59	20230726	56200	-22.69	20221227	38250	13.59	20230726	0.22	N	267980	500	39 억		967045	N	N	5	N	00	N
114	20231208	160929	57	100.00	KSQ150		음식.담배	N	N	N	N		N	43650	450	2	1.04	242863950	5584	152.82	43200	43750	43150	56100	30250	43200	43492.83	12.35	0	1185	43833	43516	43333	43016	42833	43425	42925	39	12900	500	31100	50	1	7843638	3424	23.79	0.63	12	0.07	1835.00	69019.00	56200	20221227	-22.33	38250	20230726	14.12	53800	-18.87	20230102	38250	14.12	20230726	56200	-22.33	20221227	38250	14.12	20230726	0.22	N	267980	500	39 억		968588	N	N	5	N	00	N
115	20231208	150933	57	100.00	KSQ150		음식.담배	N	N	N	N		N	43550	350	2	0.81	232663350	5350	146.41	43200	43750	43150	56100	30250	43200	43488.48	12.35	0	1041	43833	43516	43333	43016	42833	43425	42925	39	12900	500	31100	50	1	7843638	3416	23.73	0.63	12	0.07	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	0.22	N	267980	500	39 억		968588	N	N	6	N	00	N
116	20231208	140931	57	100.00	KSQ150		음식.담배	N	N	N	N		N	43550	350	2	0.81	162833950	3748	102.57	43200	43600	43150	56100	30250	43200	43445.56	12.35	0	671	43833	43516	43333	43016	42833	43425	42925	39	12900	500	31100	50	1	7843638	3416	23.73	0.63	12	0.05	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	0.22	N	267980	500	39 억		968588	N	N	6	N	00	N
117	20231208	130929	57	100.00	KSQ150		음식.담배	N	N	N	N		N	43450	250	2	0.58	97852750	2254	61.69	43200	43600	43150	56100	30250	43200	43412.93	12.35	0	359	43833	43516	43333	43016	42833	43425	42925	39	12900	500	31100	50	1	7843638	3408	23.68	0.63	12	0.03	1835.00	69019.00	56200	20221227	-22.69	38250	20230726	13.59	53800	-19.24	20230102	38250	13.59	20230726	56200	-22.69	20221227	38250	13.59	20230726	0.22	N	267980	500	39 억		968588	N	N	6	N	00	N
118	20231208	120927	57	100.00	KSQ150		음식.담배	N	N	N	N		N	43450	250	2	0.58	76367150	1759	48.14	43200	43600	43150	56100	30250	43200	43415.09	12.35	0	124	43833	43516	43333	43016	42833	43425	42925	39	12900	500	31100	50	1	7843638	3408	23.68	0.63	12	0.02	1835.00	69019.00	56200	20221227	-22.69	38250	20230726	13.59	53800	-19.24	20230102	38250	13.59	20230726	56200	-22.69	20221227	38250	13.59	20230726	0.22	N	267980	500	39 억		968588	N	N	6	N	00	N
119	20231208	110923	57	100.00	KSQ150		음식.담배	N	N	N	N		N	43500	300	2	0.69	53726650	1239	33.91	43200	43550	43150	56100	30250	43200	43362.91	12.35	0	44	43833	43516	43333	43016	42833	43425	42925	39	12900	500	31100	50	1	7843638	3412	23.71	0.63	12	0.02	1835.00	69019.00	56200	20221227	-22.60	38250	20230726	13.73	53800	-19.14	20230102	38250	13.73	20230726	56200	-22.60	20221227	38250	13.73	20230726	0.22	N	267980	500	39 억		968588	N	N	6	N	00	N
120	20231208	100931	57	100.00	KSQ150		음식.담배	N	N	N	N		N	43250	50	2	0.12	35076300	809	22.14	43200	43500	43150	56100	30250	43200	43357.60	12.35	0	-25	43833	43516	43333	43016	42833	43425	42925	39	12900	500	31100	50	1	7843638	3392	23.57	0.63	12	0.01	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	0.22	N	267980	500	39 억		968588	N	N	6	N	00	N
121	20231208	090921	57	100.00	KSQ150		음식.담배	N	N	N	N		N	43250	50	2	0.12	2676500	62	1.70	43200	43300	43150	56100	30250	43200	43169.35	12.35	0	-45	43833	43516	43333	43016	42833	43425	42925	39	12900	500	31100	50	1	7843638	3392	23.57	0.63	12	0.00	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	0.22	N	267980	500	39 억		968588	N	N	6	N	00	N
122	20231207	160926	57	100.00	KSQ150		음식.담배	N	N	N	N		N	43200	-450	5	-1.03	157616100	3644	80.04	43650	43650	43150	56700	30600	43650	43253.68	12.34	0	-275	44116	43882	43416	43182	42716	44000	43300	39	13050	500	31420	50	1	7843638	3388	23.54	0.63	12	0.05	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	0.22	N	267980	500	39 억		967610	N	N	6	N	00	N
123	20231207	150928	57	100.00	KSQ150		음식.담배	N	N	N	N		N	43250	-400	5	-0.92	147682300	3414	74.98	43650	43650	43150	56700	30600	43650	43257.85	12.34	0	-239	44116	43882	43416	43182	42716	44000	43300	39	13050	500	31420	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	0.22	N	267980	500	39 억		967610	N	N	13	N	00	N
124	20231207	140922	57	100.00	KSQ150		음식.담배	N	N	N	N		N	43250	-400	5	-0.92	128075500	2960	65.01	43650	43650	43150	56700	30600	43650	43268.75	12.34	0	-189	44116	43882	43416	43182	42716	44000	43300	39	13050	500	31420	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	0.22	N	267980	500	39 억		967610	N	N	13	N	00	N
125	20231207	130921	57	100.00	KSQ150		음식.담배	N	N	N	N		N	43200	-450	5	-1.03	102440450	2367	51.99	43650	43650	43150	56700	30600	43650	43278.60	12.34	0	-36	44116	43882	43416	43182	42716	44000	43300	39	13050	500	31420	50	1	7843638	3388	23.54	0.63	12	0.03	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	0.22	N	267980	500	39 억		967610	N	N	13	N	00	N
126	20231207	120924	57	100.00	KSQ150		음식.담배	N	N	N	N		N	43200	-450	5	-1.03	66156700	1528	33.56	43650	43650	43150	56700	30600	43650	43296.27	12.34	0	-137	44116	43882	43416	43182	42716	44000	43300	39	13050	500	31420	50	1	7843638	3388	23.54	0.63	12	0.02	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	0.22	N	267980	500	39 억		967610	N	N	13	N	00	N
127	20231207	110918	57	100.00	KSQ150		음식.담배	N	N	N	N		N	43200	-450	5	-1.03	50258250	1160	25.48	43650	43650	43200	56700	30600	43650	43326.08	12.34	0	-173	44116	43882	43416	43182	42716	44000	43300	39	13050	500	31420	50	1	7843638	3388	23.54	0.63	12	0.01	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	0.22	N	267980	500	39 억		967610	N	N	13	N	00	N
128	20231207	100915	57	100.00	KSQ150		음식.담배	N	N	N	N		N	43300	-350	5	-0.80	20205200	465	10.21	43650	43650	43300	56700	30600	43650	43452.04	12.34	0	-68	44116	43882	43416	43182	42716	44000	43300	39	13050	500	31420	50	1	7843638	3396	23.60	0.63	12	0.01	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	0.22	N	267980	500	39 억		967610	N	N	13	N	00	N
129	20231207	090924	57	100.00	KSQ150		음식.담배	N	N	N	N		N	43500	-150	5	-0.34	7397200	170	3.73	43650	43650	43400	56700	30600	43650	43512.94	12.34	0	-50	44116	43882	43416	43182	42716	44000	43300	39	13050	500	31420	50	1	7843638	3412	23.71	0.63	12	0.00	1835.00	69019.00	56200	20221227	-22.60	38250	20230726	13.73	53800	-19.14	20230102	38250	13.73	20230726	56200	-22.60	20221227	38250	13.73	20230726	0.22	N	267980	500	39 억		967610	N	N	13	N	00	N
130	20231206	160914	57	100.00	KSQ150		음식.담배	N	N	N	N		N	43650	400	2	0.92	197310400	4551	47.83	43250	43650	42950	56200	30300	43250	43354.55	12.32	0	952	43916	43582	43116	42782	42316	43350	42550	39	12950	500	31140	50	1	7843638	3424	23.79	0.63	12	0.06	1835.00	69019.00	56200	20221227	-22.33	38250	20230726	14.12	53800	-18.87	20230102	38250	14.12	20230726	56200	-22.33	20221227	38250	14.12	20230726	0.21	N	267980	500	39 억		966574	N	N	13	N	00	N
131	20231206	150928	57	100.00	KSQ150		음식.담배	N	N	N	N		N	43600	350	2	0.81	187365750	4323	45.44	43250	43650	42950	56200	30300	43250	43341.60	12.32	0	960	43916	43582	43116	42782	42316	43350	42550	39	12950	500	31140	50	1	7843638	3420	23.76	0.63	12	0.06	1835.00	69019.00	56200	20221227	-22.42	38250	20230726	13.99	53800	-18.96	20230102	38250	13.99	20230726	56200	-22.42	20221227	38250	13.99	20230726	0.21	N	267980	500	39 억		966574	N	N	141	N	00	N
132	20231206	140924	57	100.00	KSQ150		음식.담배	N	N	N	N		N	43450	200	2	0.46	140008900	3235	34.00	43250	43600	42950	56200	30300	43250	43279.41	12.32	0	762	43916	43582	43116	42782	42316	43350	42550	39	12950	500	31140	50	1	7843638	3408	23.68	0.63	12	0.04	1835.00	69019.00	56200	20221227	-22.69	38250	20230726	13.59	53800	-19.24	20230102	38250	13.59	20230726	56200	-22.69	20221227	38250	13.59	20230726	0.21	N	267980	500	39 억		966574	N	N	141	N	00	N
133	20231206	130914	57	100.00	KSQ150		음식.담배	N	N	N	N		N	43300	50	2	0.12	89648050	2074	21.80	43250	43600	42950	56200	30300	43250	43224.71	12.32	0	243	43916	43582	43116	42782	42316	43350	42550	39	12950	500	31140	50	1	7843638	3396	23.60	0.63	12	0.03	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		966574	N	N	141	N	00	N
134	20231206	120912	57	100.00	KSQ150		음식.담배	N	N	N	N		N	43250	0	3	0.00	73669900	1705	17.92	43250	43600	42950	56200	30300	43250	43208.15	12.32	0	107	43916	43582	43116	42782	42316	43350	42550	39	12950	500	31140	50	1	7843638	3392	23.57	0.63	12	0.02	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		966574	N	N	141	N	00	N
135	20231206	110926	57	100.00	KSQ150		음식.담배	N	N	N	N		N	43300	50	2	0.12	62552500	1448	15.22	43250	43600	42950	56200	30300	43250	43199.24	12.32	0	-69	43916	43582	43116	42782	42316	43350	42550	39	12950	500	31140	50	1	7843638	3396	23.60	0.63	12	0.02	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		966574	N	N	141	N	00	N
136	20231206	100915	57	100.00	KSQ150		음식.담배	N	N	N	N		N	43400	150	2	0.35	43835900	1015	10.67	43250	43600	42950	56200	30300	43250	43188.08	12.32	0	-278	43916	43582	43116	42782	42316	43350	42550	39	12950	500	31140	50	1	7843638	3404	23.65	0.63	12	0.01	1835.00	69019.00	56200	20221227	-22.78	38250	20230726	13.46	53800	-19.33	20230102	38250	13.46	20230726	56200	-22.78	20221227	38250	13.46	20230726	0.21	N	267980	500	39 억		966574	N	N	141	N	00	N
137	20231206	090916	57	100.00	KSQ150		음식.담배	N	N	N	N		N	43050	-200	5	-0.46	8445500	196	2.06	43250	43250	43050	56200	30300	43250	43089.29	12.32	0	-25	43916	43582	43116	42782	42316	43350	42550	39	12950	500	31140	50	1	7843638	3377	23.46	0.62	12	0.00	1835.00	69019.00	56200	20221227	-23.40	38250	20230726	12.55	53800	-19.98	20230102	38250	12.55	20230726	56200	-23.40	20221227	38250	12.55	20230726	0.21	N	267980	500	39 억		966574	N	N	141	N	00	N
138	20231205	160921	57	100.00	KSQ150		음식.담배	N	N	N	N		N	43250	300	2	0.70	409660750	9511	102.64	43400	43450	42650	55800	30100	42950	43072.31	12.27	0	5534	44650	43800	43350	42500	42050	43575	42275	39	12850	500	30920	50	1	7843638	3392	23.57	0.63	12	0.12	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	0.22	N	267980	500	39 억		962120	N	N	141	N	00	N
139	20231205	150916	57	100.00	KSQ150		음식.담배	N	N	N	N		N	43000	50	2	0.12	400650600	9302	100.39	43400	43450	42650	55800	30100	42950	43071.45	12.27	0	5455	44650	43800	43350	42500	42050	43575	42275	39	12850	500	30920	50	1	7843638	3373	23.43	0.62	12	0.12	1835.00	69019.00	56200	20221227	-23.49	38250	20230726	12.42	53800	-20.07	20230102	38250	12.42	20230726	56200	-23.49	20221227	38250	12.42	20230726	0.22	N	267980	500	39 억		962120	N	N	32	N	00	N
140	20231205	140916	57	100.00	KSQ150		음식.담배	N	N	N	N		N	43150	200	2	0.47	369167250	8571	92.50	43400	43450	42650	55800	30100	42950	43071.67	12.27	0	5168	44650	43800	43350	42500	42050	43575	42275	39	12850	500	30920	50	1	7843638	3385	23.51	0.63	12	0.11	1835.00	69019.00	56200	20221227	-23.22	38250	20230726	12.81	53800	-19.80	20230102	38250	12.81	20230726	56200	-23.22	20221227	38250	12.81	20230726	0.22	N	267980	500	39 억		962120	N	N	32	N	00	N
141	20231205	130912	57	100.00	KSQ150		음식.담배	N	N	N	N		N	43300	350	2	0.81	325317600	7559	81.58	43400	43450	42650	55800	30100	42950	43037.12	12.27	0	4528	44650	43800	43350	42500	42050	43575	42275	39	12850	500	30920	50	1	7843638	3396	23.60	0.63	12	0.10	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	0.22	N	267980	500	39 억		962120	N	N	32	N	00	N
142	20231205	120909	57	100.00	KSQ150		음식.담배	N	N	N	N		N	43000	50	2	0.12	253998900	5909	63.77	43400	43400	42650	55800	30100	42950	42985.09	12.27	0	3160	44650	43800	43350	42500	42050	43575	42275	39	12850	500	30920	50	1	7843638	3373	23.43	0.62	12	0.08	1835.00	69019.00	56200	20221227	-23.49	38250	20230726	12.42	53800	-20.07	20230102	38250	12.42	20230726	56200	-23.49	20221227	38250	12.42	20230726	0.22	N	267980	500	39 억		962120	N	N	32	N	00	N
143	20231205	110911	57	100.00	KSQ150		음식.담배	N	N	N	N		N	43150	200	2	0.47	136290300	3177	34.29	43400	43400	42650	55800	30100	42950	42899.06	12.27	0	1202	44650	43800	43350	42500	42050	43575	42275	39	12850	500	30920	50	1	7843638	3385	23.51	0.63	12	0.04	1835.00	69019.00	56200	20221227	-23.22	38250	20230726	12.81	53800	-19.80	20230102	38250	12.81	20230726	56200	-23.22	20221227	38250	12.81	20230726	0.22	N	267980	500	39 억		962120	N	N	32	N	00	N
144	20231205	100914	57	100.00	KSQ150		음식.담배	N	N	N	N		N	43000	50	2	0.12	66521950	1554	16.77	43400	43400	42650	55800	30100	42950	42806.92	12.27	0	-73	44650	43800	43350	42500	42050	43575	42275	39	12850	500	30920	50	1	7843638	3373	23.43	0.62	12	0.02	1835.00	69019.00	56200	20221227	-23.49	38250	20230726	12.42	53800	-20.07	20230102	38250	12.42	20230726	56200	-23.49	20221227	38250	12.42	20230726	0.22	N	267980	500	39 억		962120	N	N	32	N	00	N
145	20231205	090909	57	100.00	KSQ150		음식.담배	N	N	N	N		N	43000	50	2	0.12	9808850	228	2.46	43400	43400	42900	55800	30100	42950	43021.27	12.27	0	102	44650	43800	43350	42500	42050	43575	42275	39	12850	500	30920	50	1	7843638	3373	23.43	0.62	12	0.00	1835.00	69019.00	56200	20221227	-23.49	38250	20230726	12.42	53800	-20.07	20230102	38250	12.42	20230726	56200	-23.49	20221227	38250	12.42	20230726	0.22	N	267980	500	39 억		962120	N	N	32	N	00	N
146	20231204	160906	57	100.00	KSQ150		음식.담배	N	N	N	N		N	42950	-250	5	-0.58	399173100	9263	141.29	44200	44200	42900	56100	30250	43200	43093.30	12.24	0	670	43600	43400	43100	42900	42600	43500	43000	39	12900	500	31100	50	1	7843638	3369	23.41	0.62	12	0.12	1835.00	69019.00	56200	20221227	-23.58	38250	20230726	12.29	53800	-20.17	20230102	38250	12.29	20230726	56200	-23.58	20221227	38250	12.29	20230726	0.21	N	267980	500	39 억		960184	N	N	32	N	00	N
147	20231204	150909	57	100.00	KSQ150		음식.담배	N	N	N	N		N	42950	-250	5	-0.58	388176750	9007	137.39	44200	44200	42950	56100	30250	43200	43097.23	12.24	0	719	43600	43400	43100	42900	42600	43500	43000	39	12900	500	31100	50	1	7843638	3369	23.41	0.62	12	0.11	1835.00	69019.00	56200	20221227	-23.58	38250	20230726	12.29	53800	-20.17	20230102	38250	12.29	20230726	56200	-23.58	20221227	38250	12.29	20230726	0.21	N	267980	500	39 억		960184	N	N	150	N	00	N
148	20231204	140903	57	100.00	KSQ150		음식.담배	N	N	N	N		N	42950	-250	5	-0.58	238913950	5536	84.44	44200	44200	42950	56100	30250	43200	43156.42	12.24	0	-121	43600	43400	43100	42900	42600	43500	43000	39	12900	500	31100	50	1	7843638	3369	23.41	0.62	12	0.07	1835.00	69019.00	56200	20221227	-23.58	38250	20230726	12.29	53800	-20.17	20230102	38250	12.29	20230726	56200	-23.58	20221227	38250	12.29	20230726	0.21	N	267980	500	39 억		960184	N	N	150	N	00	N
149	20231204	130902	57	100.00	KSQ150		음식.담배	N	N	N	N		N	42950	-250	5	-0.58	211205300	4891	74.60	44200	44200	42950	56100	30250	43200	43182.44	12.24	0	88	43600	43400	43100	42900	42600	43500	43000	39	12900	500	31100	50	1	7843638	3369	23.41	0.62	12	0.06	1835.00	69019.00	56200	20221227	-23.58	38250	20230726	12.29	53800	-20.17	20230102	38250	12.29	20230726	56200	-23.58	20221227	38250	12.29	20230726	0.21	N	267980	500	39 억		960184	N	N	150	N	00	N
150	20231204	120904	57	100.00	KSQ150		음식.담배	N	N	N	N		N	43150	-50	5	-0.12	150651050	3483	53.13	44200	44200	43050	56100	30250	43200	43253.24	12.24	0	241	43600	43400	43100	42900	42600	43500	43000	39	12900	500	31100	50	1	7843638	3385	23.51	0.63	12	0.04	1835.00	69019.00	56200	20221227	-23.22	38250	20230726	12.81	53800	-19.80	20230102	38250	12.81	20230726	56200	-23.22	20221227	38250	12.81	20230726	0.21	N	267980	500	39 억		960184	N	N	150	N	00	N
151	20231204	110905	57	100.00	KSQ150		음식.담배	N	N	N	N		N	43100	-100	5	-0.23	124225500	2870	43.78	44200	44200	43050	56100	30250	43200	43284.15	12.24	0	370	43600	43400	43100	42900	42600	43500	43000	39	12900	500	31100	50	1	7843638	3381	23.49	0.62	12	0.04	1835.00	69019.00	56200	20221227	-23.31	38250	20230726	12.68	53800	-19.89	20230102	38250	12.68	20230726	56200	-23.31	20221227	38250	12.68	20230726	0.21	N	267980	500	39 억		960184	N	N	150	N	00	N
152	20231204	100904	57	100.00	KSQ150		음식.담배	N	N	N	N		N	43200	0	3	0.00	81009950	1868	28.49	44200	44200	43150	56100	30250	43200	43367.21	12.24	0	712	43600	43400	43100	42900	42600	43500	43000	39	12900	500	31100	50	1	7843638	3388	23.54	0.63	12	0.02	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		960184	N	N	150	N	00	N
153	20231204	090903	57	100.00	KSQ150		음식.담배	N	N	N	N		N	43200	0	3	0.00	21737700	499	7.61	44200	44200	43200	56100	30250	43200	43562.53	12.24	0	-92	43600	43400	43100	42900	42600	43500	43000	39	12900	500	31100	50	1	7843638	3388	23.54	0.63	12	0.01	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		960184	N	N	150	N	00	N
154	20231201	160905	57	100.00	KSQ150		음식.담배	N	N	N	N		N	43200	0	3	0.00	281469700	6548	91.63	43100	43300	42800	56100	30250	43200	42985.57	12.24	0	-338	44233	43716	43433	42916	42633	43575	42775	39	12900	500	31100	50	1	7843638	3388	23.54	0.63	12	0.08	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		960216	N	N	150	N	00	N
155	20231201	150901	57	100.00	KSQ150		음식.담배	N	N	N	N		N	43000	-200	5	-0.46	257532400	5993	83.87	43100	43200	42800	56100	30250	43200	42972.20	12.24	0	-340	44233	43716	43433	42916	42633	43575	42775	39	12900	500	31100	50	1	7843638	3373	23.43	0.62	12	0.08	1835.00	69019.00	56200	20221227	-23.49	38250	20230726	12.42	53800	-20.07	20230102	38250	12.42	20230726	56200	-23.49	20221227	38250	12.42	20230726	0.21	N	267980	500	39 억		960216	N	N	15	N	00	N
156	20231201	140901	57	100.00	KSQ150		음식.담배	N	N	N	N		N	43050	-150	5	-0.35	235847700	5489	76.81	43100	43200	42800	56100	30250	43200	42967.33	12.24	0	-306	44233	43716	43433	42916	42633	43575	42775	39	12900	500	31100	50	1	7843638	3377	23.46	0.62	12	0.07	1835.00	69019.00	56200	20221227	-23.40	38250	20230726	12.55	53800	-19.98	20230102	38250	12.55	20230726	56200	-23.40	20221227	38250	12.55	20230726	0.21	N	267980	500	39 억		960216	N	N	15	N	00	N
157	20231201	130904	57	100.00	KSQ150		음식.담배	N	N	N	N		N	42950	-250	5	-0.58	209233550	4870	68.15	43100	43200	42800	56100	30250	43200	42963.77	12.24	0	-277	44233	43716	43433	42916	42633	43575	42775	39	12900	500	31100	50	1	7843638	3369	23.41	0.62	12	0.06	1835.00	69019.00	56200	20221227	-23.58	38250	20230726	12.29	53800	-20.17	20230102	38250	12.29	20230726	56200	-23.58	20221227	38250	12.29	20230726	0.21	N	267980	500	39 억		960216	N	N	15	N	00	N
158	20231201	120909	57	100.00	KSQ150		음식.담배	N	N	N	N		N	43150	-50	5	-0.12	165133450	3843	53.78	43100	43200	42800	56100	30250	43200	42969.93	12.24	0	-343	44233	43716	43433	42916	42633	43575	42775	39	12900	500	31100	50	1	7843638	3385	23.51	0.63	12	0.05	1835.00	69019.00	56200	20221227	-23.22	38250	20230726	12.81	53800	-19.80	20230102	38250	12.81	20230726	56200	-23.22	20221227	38250	12.81	20230726	0.21	N	267980	500	39 억		960216	N	N	15	N	00	N
159	20231201	110904	57	100.00	KSQ150		음식.담배	N	N	N	N		N	42900	-300	5	-0.69	143771550	3346	46.82	43100	43200	42800	56100	30250	43200	42968.19	12.24	0	-206	44233	43716	43433	42916	42633	43575	42775	39	12900	500	31100	50	1	7843638	3365	23.38	0.62	12	0.04	1835.00	69019.00	56200	20221227	-23.67	38250	20230726	12.16	53800	-20.26	20230102	38250	12.16	20230726	56200	-23.67	20221227	38250	12.16	20230726	0.21	N	267980	500	39 억		960216	N	N	15	N	00	N
160	20231201	100910	57	100.00	KSQ150		음식.담배	N	N	N	N		N	43050	-150	5	-0.35	118132950	2749	38.47	43100	43200	42800	56100	30250	43200	42973.06	12.24	0	-118	44233	43716	43433	42916	42633	43575	42775	39	12900	500	31100	50	1	7843638	3377	23.46	0.62	12	0.04	1835.00	69019.00	56200	20221227	-23.40	38250	20230726	12.55	53800	-19.98	20230102	38250	12.55	20230726	56200	-23.40	20221227	38250	12.55	20230726	0.21	N	267980	500	39 억		960216	N	N	15	N	00	N
161	20231201	090901	57	100.00	KSQ150		음식.담배	N	N	N	N		N	43150	-50	5	-0.12	14061750	326	4.56	43100	43200	43100	56100	30250	43200	43134.20	12.24	0	-31	44233	43716	43433	42916	42633	43575	42775	39	12900	500	31100	50	1	7843638	3385	23.51	0.63	12	0.00	1835.00	69019.00	56200	20221227	-23.22	38250	20230726	12.81	53800	-19.80	20230102	38250	12.81	20230726	56200	-23.22	20221227	38250	12.81	20230726	0.21	N	267980	500	39 억		960216	N	N	15	N	00	N