KissMeData/092040/price/prices-20230901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160712	57	100.00	KSQ150		음식.담배	N	N	N	N	N	13390	50	2	0.37	1480350290	111207	87.60	13290	13480	13110	17340	9340	13340	13311.66	4.80	9785	13520	13430	13290	13200	13060	13475	13245	99	4000	500	9870	10	1	19754708	2645	-5.60	1.93	12	0.56	-2390.00	6925.00	22600	20221212	-40.75	12510	20230922	7.03	21550	-37.87	20230607	12510	7.03	20230922	22600	-40.75	20221212	12510	7.03	20230922	2.88	Y	092040	500	98 억	947452	N	N	3933	N	N
3	20230927	150718	57	100.00	KSQ150		음식.담배	N	N	N	N	N	13440	100	2	0.75	1397908010	105061	82.76	13290	13480	13110	17340	9340	13340	13305.68	4.80	8462	13520	13430	13290	13200	13060	13475	13245	99	4000	500	9870	10	1	19754708	2655	-5.62	1.94	12	0.53	-2390.00	6925.00	22600	20221212	-40.53	12510	20230922	7.43	21550	-37.63	20230607	12510	7.43	20230922	22600	-40.53	20221212	12510	7.43	20230922	2.88	Y	092040	500	98 억	947452	N	N	4698	N	N
4	20230927	140718	57	100.00	KSQ150		음식.담배	N	N	N	N	N	13380	40	2	0.30	1157442140	87155	68.65	13290	13430	13110	17340	9340	13340	13280.27	4.80	4802	13520	13430	13290	13200	13060	13475	13245	99	4000	500	9870	10	1	19754708	2643	-5.60	1.93	12	0.44	-2390.00	6925.00	22600	20221212	-40.80	12510	20230922	6.95	21550	-37.91	20230607	12510	6.95	20230922	22600	-40.80	20221212	12510	6.95	20230922	2.88	Y	092040	500	98 억	947452	N	N	4698	N	N
5	20230927	130709	57	100.00	KSQ150		음식.담배	N	N	N	N	N	13390	50	2	0.37	964433600	72731	57.29	13290	13430	13110	17340	9340	13340	13260.28	4.80	3153	13520	13430	13290	13200	13060	13475	13245	99	4000	500	9870	10	1	19754708	2645	-5.60	1.93	12	0.37	-2390.00	6925.00	22600	20221212	-40.75	12510	20230922	7.03	21550	-37.87	20230607	12510	7.03	20230922	22600	-40.75	20221212	12510	7.03	20230922	2.88	Y	092040	500	98 억	947452	N	N	4698	N	N
6	20230927	120708	57	100.00	KSQ150		음식.담배	N	N	N	N	N	13240	-100	5	-0.75	766634120	57917	45.62	13290	13390	13110	17340	9340	13340	13236.77	4.80	2025	13520	13430	13290	13200	13060	13475	13245	99	4000	500	9870	10	1	19754708	2616	-5.54	1.91	12	0.29	-2390.00	6925.00	22600	20221212	-41.42	12510	20230922	5.84	21550	-38.56	20230607	12510	5.84	20230922	22600	-41.42	20221212	12510	5.84	20230922	2.88	Y	092040	500	98 억	947452	N	N	4698	N	N
7	20230927	110715	57	100.00	KSQ150		음식.담배	N	N	N	N	N	13240	-100	5	-0.75	654816130	49473	38.97	13290	13390	13110	17340	9340	13340	13235.83	4.80	3721	13520	13430	13290	13200	13060	13475	13245	99	4000	500	9870	10	1	19754708	2616	-5.54	1.91	12	0.25	-2390.00	6925.00	22600	20221212	-41.42	12510	20230922	5.84	21550	-38.56	20230607	12510	5.84	20230922	22600	-41.42	20221212	12510	5.84	20230922	2.88	Y	092040	500	98 억	947452	N	N	4698	N	N
8	20230927	100710	57	100.00	KSQ150		음식.담배	N	N	N	N	N	13220	-120	5	-0.90	526836590	39818	31.37	13290	13390	13110	17340	9340	13340	13231.12	4.80	2657	13520	13430	13290	13200	13060	13475	13245	99	4000	500	9870	10	1	19754708	2612	-5.53	1.91	12	0.20	-2390.00	6925.00	22600	20221212	-41.50	12510	20230922	5.68	21550	-38.65	20230607	12510	5.68	20230922	22600	-41.50	20221212	12510	5.68	20230922	2.88	Y	092040	500	98 억	947452	N	N	4698	N	N
9	20230927	090722	57	100.00	KSQ150		음식.담배	N	N	N	N	N	13180	-160	5	-1.20	121459050	9207	7.25	13290	13330	13130	17340	9340	13340	13192.03	4.80	-2616	13520	13430	13290	13200	13060	13475	13245	99	4000	500	9870	10	1	19754708	2604	-5.51	1.90	12	0.05	-2390.00	6925.00	22600	20221212	-41.68	12510	20230922	5.36	21550	-38.84	20230607	12510	5.36	20230922	22600	-41.68	20221212	12510	5.36	20230922	2.88	Y	092040	500	98 억	947452	N	N	4698	N	N
10	20230926	160709	57	100.00	KSQ150		음식.담배	N	N	N	N	N	13340	60	2	0.45	1678442280	126443	92.06	13280	13380	13150	17260	9300	13280	13274.30	4.75	11231	13586	13432	13196	13042	12806	13510	13120	99	3980	500	9820	10	1	19754708	2635	-5.58	1.93	12	0.64	-2390.00	6925.00	22600	20221212	-40.97	12510	20230922	6.63	21550	-38.10	20230607	12510	6.63	20230922	22600	-40.97	20221212	12510	6.63	20230922	2.95	Y	092040	500	98 억	938239	N	N	4698	N	N
11	20230926	150710	57	100.00	KSQ150		음식.담배	N	N	N	N	N	13270	-10	5	-0.08	1570661290	118345	86.16	13280	13380	13150	17260	9300	13280	13271.89	4.75	9778	13586	13432	13196	13042	12806	13510	13120	99	3980	500	9820	10	1	19754708	2621	-5.55	1.92	12	0.60	-2390.00	6925.00	22600	20221212	-41.28	12510	20230922	6.08	21550	-38.42	20230607	12510	6.08	20230922	22600	-41.28	20221212	12510	6.08	20230922	2.95	Y	092040	500	98 억	938239	N	N	6199	N	N
12	20230926	140703	57	100.00	KSQ150		음식.담배	N	N	N	N	N	13290	10	2	0.08	1221595180	92046	67.01	13280	13380	13150	17260	9300	13280	13271.57	4.75	10097	13586	13432	13196	13042	12806	13510	13120	99	3980	500	9820	10	1	19754708	2625	-5.56	1.92	12	0.47	-2390.00	6925.00	22600	20221212	-41.19	12510	20230922	6.24	21550	-38.33	20230607	12510	6.24	20230922	22600	-41.19	20221212	12510	6.24	20230922	2.95	Y	092040	500	98 억	938239	N	N	6199	N	N
13	20230926	130706	57	100.00	KSQ150		음식.담배	N	N	N	N	N	13300	20	2	0.15	1010480790	76142	55.43	13280	13380	13150	17260	9300	13280	13271.00	4.75	10457	13586	13432	13196	13042	12806	13510	13120	99	3980	500	9820	10	1	19754708	2627	-5.56	1.92	12	0.39	-2390.00	6925.00	22600	20221212	-41.15	12510	20230922	6.31	21550	-38.28	20230607	12510	6.31	20230922	22600	-41.15	20221212	12510	6.31	20230922	2.95	Y	092040	500	98 억	938239	N	N	6199	N	N
14	20230926	120709	57	100.00	KSQ150		음식.담배	N	N	N	N	N	13320	40	2	0.30	851297720	64177	46.72	13280	13380	13150	17260	9300	13280	13264.84	4.75	10130	13586	13432	13196	13042	12806	13510	13120	99	3980	500	9820	10	1	19754708	2631	-5.57	1.92	12	0.32	-2390.00	6925.00	22600	20221212	-41.06	12510	20230922	6.47	21550	-38.19	20230607	12510	6.47	20230922	22600	-41.06	20221212	12510	6.47	20230922	2.95	Y	092040	500	98 억	938239	N	N	6199	N	N
15	20230926	110708	57	100.00	KSQ150		음식.담배	N	N	N	N	N	13310	30	2	0.23	762561120	57512	41.87	13280	13380	13150	17260	9300	13280	13259.17	4.75	9505	13586	13432	13196	13042	12806	13510	13120	99	3980	500	9820	10	1	19754708	2629	-5.57	1.92	12	0.29	-2390.00	6925.00	22600	20221212	-41.11	12510	20230922	6.39	21550	-38.24	20230607	12510	6.39	20230922	22600	-41.11	20221212	12510	6.39	20230922	2.95	Y	092040	500	98 억	938239	N	N	6199	N	N
16	20230926	100707	57	100.00	KSQ150		음식.담배	N	N	N	N	N	13240	-40	5	-0.30	498935620	37710	27.45	13280	13370	13150	17260	9300	13280	13230.86	4.75	712	13586	13432	13196	13042	12806	13510	13120	99	3980	500	9820	10	1	19754708	2616	-5.54	1.91	12	0.19	-2390.00	6925.00	22600	20221212	-41.42	12510	20230922	5.84	21550	-38.56	20230607	12510	5.84	20230922	22600	-41.42	20221212	12510	5.84	20230922	2.95	Y	092040	500	98 억	938239	N	N	6199	N	N
17	20230926	090708	57	100.00	KSQ150		음식.담배	N	N	N	N	N	13250	-30	5	-0.23	64856040	4898	3.57	13280	13350	13200	17260	9300	13280	13241.33	4.75	-521	13586	13432	13196	13042	12806	13510	13120	99	3980	500	9820	10	1	19754708	2617	-5.54	1.91	12	0.02	-2390.00	6925.00	22600	20221212	-41.37	12510	20230922	5.92	21550	-38.52	20230607	12510	5.92	20230922	22600	-41.37	20221212	12510	5.92	20230922	2.95	Y	092040	500	98 억	938239	N	N	6199	N	N
18	20230925	160707	57	100.00	KSQ150		음식.담배	N	N	N	N	N	13280	130	2	0.99	1792840170	136281	38.10	13150	13350	12960	17090	9210	13150	13155.00	4.78	-2588	14630	13890	13200	12460	11770	14260	12830	99	3940	500	9730	10	1	19754708	2623	-5.56	1.92	12	0.69	-2390.00	6925.00	22600	20221212	-41.24	12510	20230922	6.16	21550	-38.38	20230607	12510	6.16	20230922	22600	-41.24	20221212	12510	6.16	20230922	3.14	Y	092040	500	98 억	943766	N	N	6199	N	N
19	20230925	150711	57	100.00	KSQ150		음식.담배	N	N	N	N	N	13280	130	2	0.99	1565077480	119139	33.31	13150	13350	12960	17090	9210	13150	13136.57	4.78	-1454	14630	13890	13200	12460	11770	14260	12830	99	3940	500	9730	10	1	19754708	2623	-5.56	1.92	12	0.60	-2390.00	6925.00	22600	20221212	-41.24	12510	20230922	6.16	21550	-38.38	20230607	12510	6.16	20230922	22600	-41.24	20221212	12510	6.16	20230922	3.14	Y	092040	500	98 억	943766	N	N	11882	N	N
20	20230925	140658	57	100.00	KSQ150		음식.담배	N	N	N	N	N	13270	120	2	0.91	1371415340	104538	29.23	13150	13350	12960	17090	9210	13150	13118.82	4.78	2315	14630	13890	13200	12460	11770	14260	12830	99	3940	500	9730	10	1	19754708	2621	-5.55	1.92	12	0.53	-2390.00	6925.00	22600	20221212	-41.28	12510	20230922	6.08	21550	-38.42	20230607	12510	6.08	20230922	22600	-41.28	20221212	12510	6.08	20230922	3.14	Y	092040	500	98 억	943766	N	N	11882	N	N
21	20230925	130702	57	100.00	KSQ150		음식.담배	N	N	N	N	N	13190	40	2	0.30	980451760	75060	20.99	13150	13210	12960	17090	9210	13150	13062.22	4.78	-4128	14630	13890	13200	12460	11770	14260	12830	99	3940	500	9730	10	1	19754708	2606	-5.52	1.90	12	0.38	-2390.00	6925.00	22600	20221212	-41.64	12510	20230922	5.44	21550	-38.79	20230607	12510	5.44	20230922	22600	-41.64	20221212	12510	5.44	20230922	3.14	Y	092040	500	98 억	943766	N	N	11882	N	N
22	20230925	120708	57	100.00	KSQ150		음식.담배	N	N	N	N	N	12960	-190	5	-1.44	799646490	61283	17.13	13150	13180	12960	17090	9210	13150	13048.39	4.78	-2773	14630	13890	13200	12460	11770	14260	12830	99	3940	500	9730	10	1	19754708	2560	-5.42	1.87	12	0.31	-2390.00	6925.00	22600	20221212	-42.65	12510	20230922	3.60	21550	-39.86	20230607	12510	3.60	20230922	22600	-42.65	20221212	12510	3.60	20230922	3.14	Y	092040	500	98 억	943766	N	N	11882	N	N
23	20230925	110703	57	100.00	KSQ150		음식.담배	N	N	N	N	N	13040	-110	5	-0.84	614397680	47032	13.15	13150	13180	12980	17090	9210	13150	13063.36	4.78	-1166	14630	13890	13200	12460	11770	14260	12830	99	3940	500	9730	10	1	19754708	2576	-5.46	1.88	12	0.24	-2390.00	6925.00	22600	20221212	-42.30	12510	20230922	4.24	21550	-39.49	20230607	12510	4.24	20230922	22600	-42.30	20221212	12510	4.24	20230922	3.14	Y	092040	500	98 억	943766	N	N	11882	N	N
24	20230925	100706	57	100.00	KSQ150		음식.담배	N	N	N	N	N	13030	-120	5	-0.91	436952710	33407	9.34	13150	13180	13000	17090	9210	13150	13079.64	4.78	283	14630	13890	13200	12460	11770	14260	12830	99	3940	500	9730	10	1	19754708	2574	-5.45	1.88	12	0.17	-2390.00	6925.00	22600	20221212	-42.35	12510	20230922	4.16	21550	-39.54	20230607	12510	4.16	20230922	22600	-42.35	20221212	12510	4.16	20230922	3.14	Y	092040	500	98 억	943766	N	N	11882	N	N
25	20230925	090703	57	100.00	KSQ150		음식.담배	N	N	N	N	N	13010	-140	5	-1.06	129258030	9892	2.77	13150	13150	13000	17090	9210	13150	13066.77	4.78	-968	14630	13890	13200	12460	11770	14260	12830	99	3940	500	9730	10	1	19754708	2570	-5.44	1.88	12	0.05	-2390.00	6925.00	22600	20221212	-42.43	12510	20230922	4.00	21550	-39.63	20230607	12510	4.00	20230922	22600	-42.43	20221212	12510	4.00	20230922	3.14	Y	092040	500	98 억	943766	N	N	11882	N	N
26	20230922	160727	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	13150	340	2	2.65	4604038470	354748	117.85	12680	13940	12510	16650	8970	12810	12977.93	4.93	-26092	13523	13166	12933	12576	12343	13050	12460	99	3840	500	9470	10	1	19754708	2598	-5.50	1.90	12	1.80	-2390.00	6925.00	22600	20221212	-41.81	12510	20230922	5.12	21550	-38.98	20230607	12510	5.12	20230922	22600	-41.81	20221212	12510	5.12	20230922	3.14	Y	092040	500	98 억	973843	N	N	11882	N	N
27	20230922	150723	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	13090	280	2	2.19	4337376120	334425	111.10	12680	13940	12510	16650	8970	12810	12969.65	4.93	-25351	13523	13166	12933	12576	12343	13050	12460	99	3840	500	9470	10	1	19754708	2586	-5.48	1.89	12	1.69	-2390.00	6925.00	22600	20221212	-42.08	12510	20230922	4.64	21550	-39.26	20230607	12510	4.64	20230922	22600	-42.08	20221212	12510	4.64	20230922	3.14	Y	092040	500	98 억	973843	N	N	10125	N	N
28	20230922	140724	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	12890	80	2	0.62	3363698760	259643	86.25	12680	13940	12510	16650	8970	12810	12955.09	4.93	-22817	13523	13166	12933	12576	12343	13050	12460	99	3840	500	9470	10	1	19754708	2546	-5.39	1.86	12	1.31	-2390.00	6925.00	22600	20221212	-42.96	12510	20230922	3.04	21550	-40.19	20230607	12510	3.04	20230922	22600	-42.96	20221212	12510	3.04	20230922	3.14	Y	092040	500	98 억	973843	N	N	10125	N	N
29	20230922	130640	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	12750	-60	5	-0.47	1294228270	101279	33.64	12680	12970	12510	16650	8970	12810	12778.84	4.93	4534	13523	13166	12933	12576	12343	13050	12460	99	3840	500	9470	10	1	19754708	2519	-5.33	1.84	12	0.51	-2390.00	6925.00	22600	20221212	-43.58	12510	20230922	1.92	21550	-40.84	20230607	12510	1.92	20230922	22600	-43.58	20221212	12510	1.92	20230922	3.14	Y	092040	500	98 억	973843	N	N	10125	N	N
30	20230922	120638	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	12790	-20	5	-0.16	1193673090	93422	31.03	12680	12970	12510	16650	8970	12810	12777.22	4.93	6691	13523	13166	12933	12576	12343	13050	12460	99	3840	500	9470	10	1	19754708	2527	-5.35	1.85	12	0.47	-2390.00	6925.00	22600	20221212	-43.41	12510	20230922	2.24	21550	-40.65	20230607	12510	2.24	20230922	22600	-43.41	20221212	12510	2.24	20230922	3.14	Y	092040	500	98 억	973843	N	N	10125	N	N
31	20230922	110634	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	12900	90	2	0.70	1023873970	80225	26.65	12680	12950	12510	16650	8970	12810	12762.53	4.93	9116	13523	13166	12933	12576	12343	13050	12460	99	3840	500	9470	10	1	19754708	2548	-5.40	1.86	12	0.41	-2390.00	6925.00	22600	20221212	-42.92	12510	20230922	3.12	21550	-40.14	20230607	12510	3.12	20230922	22600	-42.92	20221212	12510	3.12	20230922	3.14	Y	092040	500	98 억	973843	N	N	10125	N	N
32	20230922	100636	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	12810	0	3	0.00	721957560	56744	18.85	12680	12900	12510	16650	8970	12810	12723.06	4.93	7024	13523	13166	12933	12576	12343	13050	12460	99	3840	500	9470	10	1	19754708	2531	-5.36	1.85	12	0.29	-2390.00	6925.00	22600	20221212	-43.32	12510	20230922	2.40	21550	-40.56	20230607	12510	2.40	20230922	22600	-43.32	20221212	12510	2.40	20230922	3.14	Y	092040	500	98 억	973843	N	N	10125	N	N
33	20230922	090631	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	12620	-190	5	-1.48	327910720	25951	8.62	12680	12790	12510	16650	8970	12810	12635.76	4.93	12959	13523	13166	12933	12576	12343	13050	12460	99	3840	500	9470	10	1	19754708	2493	-5.28	1.82	12	0.13	-2390.00	6925.00	22600	20221212	-44.16	12510	20230922	0.88	21550	-41.44	20230607	12510	0.88	20230922	22600	-44.16	20221212	12510	0.88	20230922	3.14	Y	092040	500	98 억	973843	N	N	10125	N	N
34	20230921	160638	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	12810	-480	5	-3.61	3865890520	300594	150.09	13290	13290	12700	17270	9310	13290	12860.93	4.57	58770	13690	13490	13330	13130	12970	13410	13050	99	3980	500	9830	10	1	19754708	2531	-5.36	1.85	12	1.52	-2390.00	6925.00	22600	20221212	-43.32	12700	20230921	0.87	21550	-40.56	20230607	12700	0.87	20230921	22600	-43.32	20221212	12700	0.87	20230921	3.07	Y	092040	500	98 억	903586	N	N	10125	N	N
35	20230921	150628	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	12780	-510	5	-3.84	3618316510	281276	140.45	13290	13290	12700	17270	9310	13290	12863.93	4.57	60647	13690	13490	13330	13130	12970	13410	13050	99	3980	500	9830	10	1	19754708	2525	-5.35	1.85	12	1.42	-2390.00	6925.00	22600	20221212	-43.45	12700	20230921	0.63	21550	-40.70	20230607	12700	0.63	20230921	22600	-43.45	20221212	12700	0.63	20230921	3.07	Y	092040	500	98 억	903586	N	N	17039	N	N
36	20230921	140635	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	12800	-490	5	-3.69	2993938160	232356	116.02	13290	13290	12740	17270	9310	13290	12885.13	4.57	59289	13690	13490	13330	13130	12970	13410	13050	99	3980	500	9830	10	1	19754708	2529	-5.36	1.85	12	1.18	-2390.00	6925.00	22600	20221212	-43.36	12740	20230921	0.47	21550	-40.60	20230607	12740	0.47	20230921	22600	-43.36	20221212	12740	0.47	20230921	3.07	Y	092040	500	98 억	903586	N	N	17039	N	N
37	20230921	130628	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	12810	-480	5	-3.61	2699582950	209390	104.55	13290	13290	12740	17270	9310	13290	12892.60	4.57	54031	13690	13490	13330	13130	12970	13410	13050	99	3980	500	9830	10	1	19754708	2531	-5.36	1.85	12	1.06	-2390.00	6925.00	22600	20221212	-43.32	12740	20230921	0.55	21550	-40.56	20230607	12740	0.55	20230921	22600	-43.32	20221212	12740	0.55	20230921	3.07	Y	092040	500	98 억	903586	N	N	17039	N	N
38	20230921	120623	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	12800	-490	5	-3.69	2029389950	156879	78.33	13290	13290	12740	17270	9310	13290	12936.02	4.57	15828	13690	13490	13330	13130	12970	13410	13050	99	3980	500	9830	10	1	19754708	2529	-5.36	1.85	12	0.79	-2390.00	6925.00	22600	20221212	-43.36	12740	20230921	0.47	21550	-40.60	20230607	12740	0.47	20230921	22600	-43.36	20221212	12740	0.47	20230921	3.07	Y	092040	500	98 억	903586	N	N	17039	N	N
39	20230921	110639	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	12830	-460	5	-3.46	1666405000	128516	64.17	13290	13290	12740	17270	9310	13290	12966.52	4.57	13158	13690	13490	13330	13130	12970	13410	13050	99	3980	500	9830	10	1	19754708	2535	-5.37	1.85	12	0.65	-2390.00	6925.00	22600	20221212	-43.23	12740	20230921	0.71	21550	-40.46	20230607	12740	0.71	20230921	22600	-43.23	20221212	12740	0.71	20230921	3.07	Y	092040	500	98 억	903586	N	N	17039	N	N
40	20230921	100627	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	12930	-360	5	-2.71	978549710	74950	37.42	13290	13290	12890	17270	9310	13290	13056.03	4.57	790	13690	13490	13330	13130	12970	13410	13050	99	3980	500	9830	10	1	19754708	2554	-5.41	1.87	12	0.38	-2390.00	6925.00	22600	20221212	-42.79	12890	20230921	0.31	21550	-40.00	20230607	12890	0.31	20230921	22600	-42.79	20221212	12890	0.31	20230921	3.07	Y	092040	500	98 억	903586	N	N	17039	N	N
41	20230921	090635	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	13210	-80	5	-0.60	66601980	5033	2.51	13290	13290	13160	17270	9310	13290	13233.05	4.57	-1001	13690	13490	13330	13130	12970	13410	13050	99	3980	500	9830	10	1	19754708	2610	-5.53	1.91	12	0.03	-2390.00	6925.00	22600	20221212	-41.55	13160	20230921	0.38	21550	-38.70	20230607	13160	0.38	20230921	22600	-41.55	20221212	13160	0.38	20230921	3.07	Y	092040	500	98 억	903586	N	N	17039	N	N
42	20230920	160635	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	13290	-110	5	-0.82	2641059430	198425	54.97	13330	13530	13170	17420	9380	13400	13310.49	4.72	-31936	13986	13692	13506	13212	13026	13600	13120	99	4020	500	9910	10	1	19754708	2625	-5.56	1.92	12	1.00	-2390.00	6925.00	22600	20221212	-41.19	13170	20230920	0.91	21550	-38.33	20230607	13170	0.91	20230920	22650	-41.32	20220920	13170	0.91	20230920	2.95	Y	092040	500	98 억	931569	N	N	17039	N	N
43	20230920	150618	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	13300	-100	5	-0.75	2410582050	181050	50.16	13330	13530	13170	17420	9380	13400	13314.45	4.72	-32689	13986	13692	13506	13212	13026	13600	13120	99	4020	500	9910	10	1	19754708	2627	-5.56	1.92	12	0.92	-2390.00	6925.00	22600	20221212	-41.15	13170	20230920	0.99	21550	-38.28	20230607	13170	0.99	20230920	22650	-41.28	20220920	13170	0.99	20230920	2.95	Y	092040	500	98 억	931569	N	N	27614	N	N
44	20230920	140627	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	13230	-170	5	-1.27	2135585930	160309	44.41	13330	13530	13170	17420	9380	13400	13321.68	4.72	-34014	13986	13692	13506	13212	13026	13600	13120	99	4020	500	9910	10	1	19754708	2614	-5.54	1.91	12	0.81	-2390.00	6925.00	22600	20221212	-41.46	13170	20230920	0.46	21550	-38.61	20230607	13170	0.46	20230920	22650	-41.59	20220920	13170	0.46	20230920	2.95	Y	092040	500	98 억	931569	N	N	27614	N	N
45	20230920	130622	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	13230	-170	5	-1.27	2034220640	152669	42.30	13330	13530	13170	17420	9380	13400	13324.39	4.72	-32930	13986	13692	13506	13212	13026	13600	13120	99	4020	500	9910	10	1	19754708	2614	-5.54	1.91	12	0.77	-2390.00	6925.00	22600	20221212	-41.46	13170	20230920	0.46	21550	-38.61	20230607	13170	0.46	20230920	22650	-41.59	20220920	13170	0.46	20230920	2.95	Y	092040	500	98 억	931569	N	N	27614	N	N
46	20230920	120621	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	13280	-120	5	-0.90	1794496510	134571	37.28	13330	13530	13170	17420	9380	13400	13334.94	4.72	-30081	13986	13692	13506	13212	13026	13600	13120	99	4020	500	9910	10	1	19754708	2623	-5.56	1.92	12	0.68	-2390.00	6925.00	22600	20221212	-41.24	13170	20230920	0.84	21550	-38.38	20230607	13170	0.84	20230920	22650	-41.37	20220920	13170	0.84	20230920	2.95	Y	092040	500	98 억	931569	N	N	27614	N	N
47	20230920	110627	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	13250	-150	5	-1.12	1431325480	107158	29.69	13330	13530	13230	17420	9380	13400	13357.15	4.72	-21438	13986	13692	13506	13212	13026	13600	13120	99	4020	500	9910	10	1	19754708	2617	-5.54	1.91	12	0.54	-2390.00	6925.00	22600	20221212	-41.37	13230	20230920	0.15	21550	-38.52	20230607	13230	0.15	20230920	22650	-41.50	20220920	13230	0.15	20230920	2.95	Y	092040	500	98 억	931569	N	N	27614	N	N
48	20230920	100614	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	13450	50	2	0.37	882489460	65932	18.27	13330	13530	13240	17420	9380	13400	13384.84	4.72	-3792	13986	13692	13506	13212	13026	13600	13120	99	4020	500	9910	10	1	19754708	2657	-5.63	1.94	12	0.33	-2390.00	6925.00	22600	20221212	-40.49	13240	20230920	1.59	21550	-37.59	20230607	13240	1.59	20230920	22650	-40.62	20220920	13240	1.59	20230920	2.95	Y	092040	500	98 억	931569	N	N	27614	N	N
49	20230920	090623	57	100.00	KSQ150		음식.담배	N	N	N	N	N	13390	-10	5	-0.07	104098600	7789	2.16	13330	13440	13330	17420	9380	13400	13364.82	4.72	-1015	13986	13692	13506	13212	13026	13600	13120	99	4020	500	9910	10	1	19754708	2645	-5.60	1.93	12	0.04	-2390.00	6925.00	22600	20221212	-40.75	13320	20230919	0.53	21550	-37.87	20230607	13320	0.53	20230919	22650	-40.88	20220920	13320	0.53	20230919	2.95	Y	092040	500	98 억	931569	N	N	27614	N	N
50	20230919	160620	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	13400	-340	5	-2.47	4856588130	360355	52.30	13800	13800	13320	17860	9620	13740	13476.95	4.90	-29434	14706	14222	13906	13422	13106	14065	13265	99	4120	500	10160	10	1	19754708	2647	-5.61	1.94	12	1.82	-2390.00	6925.00	22650	20220920	-40.84	13320	20230919	0.60	21550	-37.82	20230607	13320	0.60	20230919	23100	-41.99	20220919	13320	0.60	20230919	2.72	Y	092040	500	98 억	967428	N	N	27614	N	N
51	20230919	150620	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	13420	-320	5	-2.33	4522009230	335360	48.67	13800	13800	13320	17860	9620	13740	13483.62	4.90	-33226	14706	14222	13906	13422	13106	14065	13265	99	4120	500	10160	10	1	19754708	2651	-5.62	1.94	12	1.70	-2390.00	6925.00	22650	20220920	-40.75	13320	20230919	0.75	21550	-37.73	20230607	13320	0.75	20230919	23100	-41.90	20220919	13320	0.75	20230919	2.72	Y	092040	500	98 억	967428	N	N	24588	N	N
52	20230919	140617	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	13520	-220	5	-1.60	4122092810	305614	44.35	13800	13800	13320	17860	9620	13740	13487.45	4.90	-36662	14706	14222	13906	13422	13106	14065	13265	99	4120	500	10160	10	1	19754708	2671	-5.66	1.95	12	1.55	-2390.00	6925.00	22650	20220920	-40.31	13320	20230919	1.50	21550	-37.26	20230607	13320	1.50	20230919	23100	-41.47	20220919	13320	1.50	20230919	2.72	Y	092040	500	98 억	967428	N	N	24588	N	N
53	20230919	130608	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	13420	-320	5	-2.33	3841643230	284811	41.33	13800	13800	13320	17860	9620	13740	13487.91	4.90	-35028	14706	14222	13906	13422	13106	14065	13265	99	4120	500	10160	10	1	19754708	2651	-5.62	1.94	12	1.44	-2390.00	6925.00	22650	20220920	-40.75	13320	20230919	0.75	21550	-37.73	20230607	13320	0.75	20230919	23100	-41.90	20220919	13320	0.75	20230919	2.72	Y	092040	500	98 억	967428	N	N	24588	N	N
54	20230919	120624	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	13320	-420	5	-3.06	3493566400	258857	37.57	13800	13800	13320	17860	9620	13740	13495.61	4.90	-32533	14706	14222	13906	13422	13106	14065	13265	99	4120	500	10160	10	1	19754708	2631	-5.57	1.92	12	1.31	-2390.00	6925.00	22650	20220920	-41.19	13320	20230919	0.00	21550	-38.19	20230607	13320	0.00	20230919	23100	-42.34	20220919	13320	0.00	20230919	2.72	Y	092040	500	98 억	967428	N	N	24588	N	N
55	20230919	110625	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	13440	-300	5	-2.18	3163958050	234203	33.99	13800	13800	13320	17860	9620	13740	13508.93	4.90	-24524	14706	14222	13906	13422	13106	14065	13265	99	4120	500	10160	10	1	19754708	2655	-5.62	1.94	12	1.19	-2390.00	6925.00	22650	20220920	-40.66	13320	20230919	0.90	21550	-37.63	20230607	13320	0.90	20230919	23100	-41.82	20220919	13320	0.90	20230919	2.72	Y	092040	500	98 억	967428	N	N	24588	N	N
56	20230919	100621	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	13370	-370	5	-2.69	2330807340	172077	24.97	13800	13800	13330	17860	9620	13740	13544.52	4.90	-22560	14706	14222	13906	13422	13106	14065	13265	99	4120	500	10160	10	1	19754708	2641	-5.59	1.93	12	0.87	-2390.00	6925.00	22650	20220920	-40.97	13330	20230919	0.30	21550	-37.96	20230607	13330	0.30	20230919	23100	-42.12	20220919	13330	0.30	20230919	2.72	Y	092040	500	98 억	967428	N	N	24588	N	N
57	20230919	090616	57	100.00	KSQ150		음식.담배	N	N	N	N	N	13700	-40	5	-0.29	387269260	28182	4.09	13800	13800	13630	17860	9620	13740	13741.76	4.90	-5144	14706	14222	13906	13422	13106	14065	13265	99	4120	500	10160	10	1	19754708	2706	-5.73	1.98	12	0.14	-2390.00	6925.00	22650	20220920	-39.51	13590	20230918	0.81	21550	-36.43	20230607	13590	0.81	20230918	23100	-40.69	20220919	13590	0.81	20230918	2.72	Y	092040	500	98 억	967428	N	N	24588	N	N
58	20230918	160621	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	13740	-750	5	-5.18	9442794610	683923	42.06	14230	14390	13590	18830	10150	14490	13805.53	5.25	-14628	17816	16152	15076	13412	12336	15615	12875	99	4340	500	10720	10	1	19754708	2714	-5.75	1.98	12	3.46	-2390.00	6925.00	23100	20220919	-40.52	13590	20230918	1.10	21550	-36.24	20230607	13590	1.10	20230918	23100	-40.52	20220919	13590	1.10	20230918	2.84	Y	092040	500	98 억	1037390	N	N	24588	N	N
59	20230918	150618	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	13750	-740	5	-5.11	9127318180	660947	40.65	14230	14390	13590	18830	10150	14490	13808.04	5.25	-14224	17816	16152	15076	13412	12336	15615	12875	99	4340	500	10720	10	1	19754708	2716	-5.75	1.99	12	3.35	-2390.00	6925.00	23100	20220919	-40.48	13590	20230918	1.18	21550	-36.19	20230607	13590	1.18	20230918	23100	-40.48	20220919	13590	1.18	20230918	2.84	Y	092040	500	98 억	1037390	N	N	58481	N	N
60	20230918	140633	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	13680	-810	5	-5.59	8576902670	620769	38.18	14230	14390	13590	18830	10150	14490	13815.09	5.25	-11512	17816	16152	15076	13412	12336	15615	12875	99	4340	500	10720	10	1	19754708	2702	-5.72	1.98	12	3.14	-2390.00	6925.00	23100	20220919	-40.78	13590	20230918	0.66	21550	-36.52	20230607	13590	0.66	20230918	23100	-40.78	20220919	13590	0.66	20230918	2.84	Y	092040	500	98 억	1037390	N	N	58481	N	N
61	20230918	130617	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	13760	-730	5	-5.04	8130500030	588226	36.18	14230	14390	13590	18830	10150	14490	13820.51	5.25	-6193	17816	16152	15076	13412	12336	15615	12875	99	4340	500	10720	10	1	19754708	2718	-5.76	1.99	12	2.98	-2390.00	6925.00	23100	20220919	-40.43	13590	20230918	1.25	21550	-36.15	20230607	13590	1.25	20230918	23100	-40.43	20220919	13590	1.25	20230918	2.84	Y	092040	500	98 억	1037390	N	N	58481	N	N
62	20230918	120620	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	13740	-750	5	-5.18	7453060520	538893	33.14	14230	14390	13590	18830	10150	14490	13828.64	5.25	4598	17816	16152	15076	13412	12336	15615	12875	99	4340	500	10720	10	1	19754708	2714	-5.75	1.98	12	2.73	-2390.00	6925.00	23100	20220919	-40.52	13590	20230918	1.10	21550	-36.24	20230607	13590	1.10	20230918	23100	-40.52	20220919	13590	1.10	20230918	2.84	Y	092040	500	98 억	1037390	N	N	58481	N	N
63	20230918	110615	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	13900	-590	5	-4.07	6867107010	496392	30.53	14230	14390	13590	18830	10150	14490	13832.23	5.25	5875	17816	16152	15076	13412	12336	15615	12875	99	4340	500	10720	10	1	19754708	2746	-5.82	2.01	12	2.51	-2390.00	6925.00	23100	20220919	-39.83	13590	20230918	2.28	21550	-35.50	20230607	13590	2.28	20230918	23100	-39.83	20220919	13590	2.28	20230918	2.84	Y	092040	500	98 억	1037390	N	N	58481	N	N
64	20230918	100611	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	13860	-630	5	-4.35	5588625590	404188	24.86	14230	14390	13590	18830	10150	14490	13824.55	5.25	12233	17816	16152	15076	13412	12336	15615	12875	99	4340	500	10720	10	1	19754708	2738	-5.80	2.00	12	2.05	-2390.00	6925.00	23100	20220919	-40.00	13590	20230918	1.99	21550	-35.68	20230607	13590	1.99	20230918	23100	-40.00	20220919	13590	1.99	20230918	2.84	Y	092040	500	98 억	1037390	N	N	58481	N	N
65	20230918	090609	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	13840	-650	5	-4.49	1331960180	94474	5.81	14230	14390	13840	18830	10150	14490	14092.95	5.25	2478	17816	16152	15076	13412	12336	15615	12875	99	4340	500	10720	10	1	19754708	2734	-5.79	2.00	12	0.48	-2390.00	6925.00	23100	20220919	-40.09	13840	20230918	0.00	21550	-35.78	20230607	13840	0.00	20230918	23100	-40.09	20220919	13840	0.00	20230918	2.84	Y	092040	500	98 억	1037390	N	N	58481	N	N
66	20230915	160616	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	14490	-2250	5	-13.44	24222970850	1604027	597.37	16670	16740	14000	21750	11720	16740	15104.11	6.87	-277123	17486	17112	16916	16542	16346	17015	16445	99	5010	500	12380	10	1	19754708	2862	-6.06	2.09	12	8.12	-2390.00	6925.00	23150	20220916	-37.41	14000	20230915	3.50	21550	-32.76	20230607	14000	3.50	20230915	23500	-38.34	20220915	14000	3.50	20230915	2.85	Y	092040	500	98 억	1357453	N	N	58481	N	N
67	20230915	150615	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	14420	-2320	5	-13.86	22644826440	1495279	556.87	16670	16740	14000	21750	11720	16740	15144.21	6.87	-248519	17486	17112	16916	16542	16346	17015	16445	99	5010	500	12380	10	1	19754708	2849	-6.03	2.08	12	7.57	-2390.00	6925.00	23150	20220916	-37.71	14000	20230915	3.00	21550	-33.09	20230607	14000	3.00	20230915	23500	-38.64	20220915	14000	3.00	20230915	2.85	Y	092040	500	98 억	1357453	N	N	6430	N	N
68	20230915	140614	58	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	15060	-1680	5	-10.04	17856582800	1164391	433.64	16670	16740	14390	21750	11720	16740	15335.56	6.87	-235224	17486	17112	16916	16542	16346	17015	16445	99	5010	500	12380	10	1	19754708	2975	-6.30	2.17	12	5.89	-2390.00	6925.00	23150	20220916	-34.95	14390	20230915	4.66	21550	-30.12	20230607	14390	4.66	20230915	23500	-35.91	20220915	14390	4.66	20230915	2.85	Y	092040	500	98 억	1357453	N	N	6430	N	N
69	20230915	130612	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	15260	-1480	5	-8.84	16992130910	1107473	412.45	16670	16740	14390	21750	11720	16740	15343.16	6.87	-228612	17486	17112	16916	16542	16346	17015	16445	99	5010	500	12380	10	1	19754708	3015	-6.38	2.20	12	5.61	-2390.00	6925.00	23150	20220916	-34.08	14390	20230915	6.05	21550	-29.19	20230607	14390	6.05	20230915	23500	-35.06	20220915	14390	6.05	20230915	2.85	Y	092040	500	98 억	1357453	N	N	6430	N	N
70	20230915	120618	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	15340	-1400	5	-8.36	15739649950	1025126	381.78	16670	16740	14390	21750	11720	16740	15353.87	6.87	-225285	17486	17112	16916	16542	16346	17015	16445	99	5010	500	12380	10	1	19754708	3030	-6.42	2.22	12	5.19	-2390.00	6925.00	23150	20220916	-33.74	14390	20230915	6.60	21550	-28.82	20230607	14390	6.60	20230915	23500	-34.72	20220915	14390	6.60	20230915	2.85	Y	092040	500	98 억	1357453	N	N	6430	N	N
71	20230915	110620	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	14810	-1930	5	-11.53	12470128910	810144	301.71	16670	16740	14390	21750	11720	16740	15392.48	6.87	-191803	17486	17112	16916	16542	16346	17015	16445	99	5010	500	12380	10	1	19754708	2926	-6.20	2.14	12	4.10	-2390.00	6925.00	23150	20220916	-36.03	14390	20230915	2.92	21550	-31.28	20230607	14390	2.92	20230915	23500	-36.98	20220915	14390	2.92	20230915	2.85	Y	092040	500	98 억	1357453	N	N	6430	N	N
72	20230915	100618	57	100.00	KSQ150	신저가	음식.담배	N	N	N	N	N	15360	-1380	5	-8.24	5701974020	356466	132.76	16670	16740	15240	21750	11720	16740	15995.84	6.87	-125349	17486	17112	16916	16542	16346	17015	16445	99	5010	500	12380	10	1	19754708	3034	-6.43	2.22	12	1.80	-2390.00	6925.00	23150	20220916	-33.65	15240	20230915	0.79	21550	-28.72	20230607	15240	0.79	20230915	23500	-34.64	20220915	15240	0.79	20230915	2.85	Y	092040	500	98 억	1357453	N	N	6430	N	N
73	20230915	090608	57	100.00	KSQ150		음식.담배	N	N	N	N	N	16370	-370	5	-2.21	697914410	42335	15.77	16670	16740	16360	21750	11720	16740	16485.52	6.87	-17590	17486	17112	16916	16542	16346	17015	16445	99	5010	500	12380	10	1	19754708	3234	-6.85	2.36	12	0.21	-2390.00	6925.00	23150	20220916	-29.29	16010	20230316	2.25	21550	-24.04	20230607	16010	2.25	20230316	23500	-30.34	20220915	16010	2.25	20230316	2.85	Y	092040	500	98 억	1357453	N	N	6430	N	N
74	20230914	160615	57	100.00	KSQ150		음식.담배	N	N	N	N	N	16740	-410	5	-2.39	4489829790	265731	210.93	17000	17290	16720	22250	12010	17150	16896.30	7.12	-62192	17716	17432	17246	16962	16776	17340	16870	99	5100	500	12690	10	1	19754708	3307	-7.00	2.42	12	1.35	-2390.00	6925.00	23500	20220915	-28.77	16010	20230316	4.56	21550	-22.32	20230607	16010	4.56	20230316	23500	-28.77	20220915	16010	4.56	20230316	2.77	Y	092040	500	98 억	1406298	N	N	6430	N	N
75	20230914	150602	57	100.00	KSQ150		음식.담배	N	N	N	N	N	16860	-290	5	-1.69	3610492140	213274	169.29	17000	17290	16790	22250	12010	17150	16928.89	7.12	-44729	17716	17432	17246	16962	16776	17340	16870	99	5100	500	12690	10	1	19754708	3331	-7.05	2.43	12	1.08	-2390.00	6925.00	23500	20220915	-28.26	16010	20230316	5.31	21550	-21.76	20230607	16010	5.31	20230316	23500	-28.26	20220915	16010	5.31	20230316	2.77	Y	092040	500	98 억	1406298	N	N	8264	N	N
76	20230914	140610	57	100.00	KSQ150		음식.담배	N	N	N	N	N	16840	-310	5	-1.81	3403494770	200996	159.54	17000	17290	16790	22250	12010	17150	16933.15	7.12	-39077	17716	17432	17246	16962	16776	17340	16870	99	5100	500	12690	10	1	19754708	3327	-7.05	2.43	12	1.02	-2390.00	6925.00	23500	20220915	-28.34	16010	20230316	5.18	21550	-21.86	20230607	16010	5.18	20230316	23500	-28.34	20220915	16010	5.18	20230316	2.77	Y	092040	500	98 억	1406298	N	N	8264	N	N
77	20230914	130558	57	100.00	KSQ150		음식.담배	N	N	N	N	N	16900	-250	5	-1.46	2931325120	172952	137.28	17000	17290	16800	22250	12010	17150	16948.78	7.12	-30864	17716	17432	17246	16962	16776	17340	16870	99	5100	500	12690	10	1	19754708	3339	-7.07	2.44	12	0.88	-2390.00	6925.00	23500	20220915	-28.09	16010	20230316	5.56	21550	-21.58	20230607	16010	5.56	20230316	23500	-28.09	20220915	16010	5.56	20230316	2.77	Y	092040	500	98 억	1406298	N	N	8264	N	N
78	20230914	120608	57	100.00	KSQ150		음식.담배	N	N	N	N	N	16920	-230	5	-1.34	2086650130	122822	97.49	17000	17290	16880	22250	12010	17150	16989.22	7.12	-23820	17716	17432	17246	16962	16776	17340	16870	99	5100	500	12690	10	1	19754708	3342	-7.08	2.44	12	0.62	-2390.00	6925.00	23500	20220915	-28.00	16010	20230316	5.68	21550	-21.48	20230607	16010	5.68	20230316	23500	-28.00	20220915	16010	5.68	20230316	2.77	Y	092040	500	98 억	1406298	N	N	8264	N	N
79	20230914	110603	57	100.00	KSQ150		음식.담배	N	N	N	N	N	16900	-250	5	-1.46	1762423730	103650	82.27	17000	17290	16890	22250	12010	17150	17003.61	7.12	-20377	17716	17432	17246	16962	16776	17340	16870	99	5100	500	12690	10	1	19754708	3339	-7.07	2.44	12	0.52	-2390.00	6925.00	23500	20220915	-28.09	16010	20230316	5.56	21550	-21.58	20230607	16010	5.56	20230316	23500	-28.09	20220915	16010	5.56	20230316	2.77	Y	092040	500	98 억	1406298	N	N	8264	N	N
80	20230914	100558	57	100.00	KSQ150		음식.담배	N	N	N	N	N	16940	-210	5	-1.22	1156584930	67837	53.85	17000	17290	16940	22250	12010	17150	17049.47	7.12	-7141	17716	17432	17246	16962	16776	17340	16870	99	5100	500	12690	10	1	19754708	3346	-7.09	2.45	12	0.34	-2390.00	6925.00	23500	20220915	-27.91	16010	20230316	5.81	21550	-21.39	20230607	16010	5.81	20230316	23500	-27.91	20220915	16010	5.81	20230316	2.77	Y	092040	500	98 억	1406298	N	N	8264	N	N
81	20230914	090610	57	100.00	KSQ150		음식.담배	N	N	N	N	N	17230	80	2	0.47	237354740	13887	11.02	17000	17290	17000	22250	12010	17150	17091.87	7.12	6467	17716	17432	17246	16962	16776	17340	16870	99	5100	500	12690	10	1	19754708	3404	-7.21	2.49	12	0.07	-2390.00	6925.00	23500	20220915	-26.68	16010	20230316	7.62	21550	-20.05	20230607	16010	7.62	20230316	23500	-26.68	20220915	16010	7.62	20230316	2.77	Y	092040	500	98 억	1406298	N	N	8264	N	N
82	20230913	160611	57	100.00	KSQ150		음식.담배	N	N	N	N	N	17150	-260	5	-1.49	2166573260	125970	103.45	17410	17530	17060	22600	12190	17410	17199.20	7.28	-32733	18063	17736	17543	17216	17023	17640	17120	99	5190	500	12880	10	1	19754708	3388	-7.18	2.48	12	0.64	-2390.00	6925.00	23500	20220915	-27.02	16010	20230316	7.12	21550	-20.42	20230607	16010	7.12	20230316	23500	-27.02	20220915	16010	7.12	20230316	2.86	Y	092040	500	98 억	1438815	N	N	8264	N	N
83	20230913	150606	57	100.00	KSQ150		음식.담배	N	N	N	N	N	17200	-210	5	-1.21	2051533660	119268	97.95	17410	17530	17060	22600	12190	17410	17201.04	7.28	-33110	18063	17736	17543	17216	17023	17640	17120	99	5190	500	12880	10	1	19754708	3398	-7.20	2.48	12	0.60	-2390.00	6925.00	23500	20220915	-26.81	16010	20230316	7.43	21550	-20.19	20230607	16010	7.43	20230316	23500	-26.81	20220915	16010	7.43	20230316	2.86	Y	092040	500	98 억	1438815	N	N	20202	N	N
84	20230913	140610	57	100.00	KSQ150		음식.담배	N	N	N	N	N	17220	-190	5	-1.09	1887281880	109716	90.10	17410	17530	17060	22600	12190	17410	17201.52	7.28	-31012	18063	17736	17543	17216	17023	17640	17120	99	5190	500	12880	10	1	19754708	3402	-7.21	2.49	12	0.56	-2390.00	6925.00	23500	20220915	-26.72	16010	20230316	7.56	21550	-20.09	20230607	16010	7.56	20230316	23500	-26.72	20220915	16010	7.56	20230316	2.86	Y	092040	500	98 억	1438815	N	N	20202	N	N
85	20230913	130554	57	100.00	KSQ150		음식.담배	N	N	N	N	N	17080	-330	5	-1.90	1609700610	93526	76.81	17410	17530	17070	22600	12190	17410	17211.26	7.28	-30180	18063	17736	17543	17216	17023	17640	17120	99	5190	500	12880	10	1	19754708	3374	-7.15	2.47	12	0.47	-2390.00	6925.00	23500	20220915	-27.32	16010	20230316	6.68	21550	-20.74	20230607	16010	6.68	20230316	23500	-27.32	20220915	16010	6.68	20230316	2.86	Y	092040	500	98 억	1438815	N	N	20202	N	N
86	20230913	120609	57	100.00	KSQ150		음식.담배	N	N	N	N	N	17110	-300	5	-1.72	1276964210	74068	60.83	17410	17530	17100	22600	12190	17410	17240.43	7.28	-23937	18063	17736	17543	17216	17023	17640	17120	99	5190	500	12880	10	1	19754708	3380	-7.16	2.47	12	0.37	-2390.00	6925.00	23500	20220915	-27.19	16010	20230316	6.87	21550	-20.60	20230607	16010	6.87	20230316	23500	-27.19	20220915	16010	6.87	20230316	2.86	Y	092040	500	98 억	1438815	N	N	20202	N	N
87	20230913	110608	57	100.00	KSQ150		음식.담배	N	N	N	N	N	17170	-240	5	-1.38	1030680870	59716	49.04	17410	17530	17150	22600	12190	17410	17259.71	7.28	-20139	18063	17736	17543	17216	17023	17640	17120	99	5190	500	12880	10	1	19754708	3392	-7.18	2.48	12	0.30	-2390.00	6925.00	23500	20220915	-26.94	16010	20230316	7.25	21550	-20.32	20230607	16010	7.25	20230316	23500	-26.94	20220915	16010	7.25	20230316	2.86	Y	092040	500	98 억	1438815	N	N	20202	N	N
88	20230913	100558	57	100.00	KSQ150		음식.담배	N	N	N	N	N	17280	-130	5	-0.75	557537510	32216	26.46	17410	17530	17220	22600	12190	17410	17306.23	7.28	-9647	18063	17736	17543	17216	17023	17640	17120	99	5190	500	12880	10	1	19754708	3414	-7.23	2.50	12	0.16	-2390.00	6925.00	23500	20220915	-26.47	16010	20230316	7.93	21550	-19.81	20230607	16010	7.93	20230316	23500	-26.47	20220915	16010	7.93	20230316	2.86	Y	092040	500	98 억	1438815	N	N	20202	N	N
89	20230913	090557	57	100.00	KSQ150		음식.담배	N	N	N	N	N	17270	-140	5	-0.80	80365710	4635	3.81	17410	17530	17270	22600	12190	17410	17338.88	7.28	-2157	18063	17736	17543	17216	17023	17640	17120	99	5190	500	12880	10	1	19754708	3412	-7.23	2.49	12	0.02	-2390.00	6925.00	23500	20220915	-26.51	16010	20230316	7.87	21550	-19.86	20230607	16010	7.87	20230316	23500	-26.51	20220915	16010	7.87	20230316	2.86	Y	092040	500	98 억	1438815	N	N	20202	N	N
90	20230912	160553	57	100.00	KSQ150		음식.담배	N	N	N	N	N	17410	-210	5	-1.19	2139229790	121765	98.36	17700	17870	17350	22900	12340	17620	17568.65	7.30	-3010	18066	17842	17506	17282	16946	17955	17395	99	5280	500	13030	10	1	19754708	3439	-7.28	2.51	12	0.62	-2390.00	6925.00	23500	20220915	-25.91	16010	20230316	8.74	21550	-19.21	20230607	16010	8.74	20230316	23500	-25.91	20220915	16010	8.74	20230316	2.88	Y	092040	500	98 억	1441944	N	N	20202	N	N
91	20230912	150601	57	100.00	KSQ150		음식.담배	N	N	N	N	N	17380	-240	5	-1.36	1989374580	113145	91.40	17700	17870	17380	22900	12340	17620	17582.52	7.30	-2279	18066	17842	17506	17282	16946	17955	17395	99	5280	500	13030	10	1	19754708	3433	-7.27	2.51	12	0.57	-2390.00	6925.00	23500	20220915	-26.04	16010	20230316	8.56	21550	-19.35	20230607	16010	8.56	20230316	23500	-26.04	20220915	16010	8.56	20230316	2.88	Y	092040	500	98 억	1441944	N	N	26002	N	N
92	20230912	140559	57	100.00	KSQ150		음식.담배	N	N	N	N	N	17420	-200	5	-1.14	1747262580	99231	80.16	17700	17870	17400	22900	12340	17620	17608.03	7.30	3133	18066	17842	17506	17282	16946	17955	17395	99	5280	500	13030	10	1	19754708	3441	-7.29	2.52	12	0.50	-2390.00	6925.00	23500	20220915	-25.87	16010	20230316	8.81	21550	-19.16	20230607	16010	8.81	20230316	23500	-25.87	20220915	16010	8.81	20230316	2.88	Y	092040	500	98 억	1441944	N	N	26002	N	N
93	20230912	130553	57	100.00	KSQ150		음식.담배	N	N	N	N	N	17580	-40	5	-0.23	1259095570	71316	57.61	17700	17870	17470	22900	12340	17620	17655.16	7.30	18442	18066	17842	17506	17282	16946	17955	17395	99	5280	500	13030	10	1	19754708	3473	-7.36	2.54	12	0.36	-2390.00	6925.00	23500	20220915	-25.19	16010	20230316	9.81	21550	-18.42	20230607	16010	9.81	20230316	23500	-25.19	20220915	16010	9.81	20230316	2.88	Y	092040	500	98 억	1441944	N	N	26002	N	N
94	20230912	120549	57	100.00	KSQ150		음식.담배	N	N	N	N	N	17620	0	3	0.00	1150157200	65124	52.61	17700	17870	17470	22900	12340	17620	17661.03	7.30	19947	18066	17842	17506	17282	16946	17955	17395	99	5280	500	13030	10	1	19754708	3481	-7.37	2.54	12	0.33	-2390.00	6925.00	23500	20220915	-25.02	16010	20230316	10.06	21550	-18.24	20230607	16010	10.06	20230316	23500	-25.02	20220915	16010	10.06	20230316	2.88	Y	092040	500	98 억	1441944	N	N	26002	N	N
95	20230912	110556	57	100.00	KSQ150		음식.담배	N	N	N	N	N	17620	0	3	0.00	903272670	51127	41.30	17700	17870	17470	22900	12340	17620	17667.23	7.30	18598	18066	17842	17506	17282	16946	17955	17395	99	5280	500	13030	10	1	19754708	3481	-7.37	2.54	12	0.26	-2390.00	6925.00	23500	20220915	-25.02	16010	20230316	10.06	21550	-18.24	20230607	16010	10.06	20230316	23500	-25.02	20220915	16010	10.06	20230316	2.88	Y	092040	500	98 억	1441944	N	N	26002	N	N
96	20230912	100552	57	100.00	KSQ150		음식.담배	N	N	N	N	N	17620	0	3	0.00	679553620	38418	31.04	17700	17870	17470	22900	12340	17620	17688.42	7.30	13893	18066	17842	17506	17282	16946	17955	17395	99	5280	500	13030	10	1	19754708	3481	-7.37	2.54	12	0.19	-2390.00	6925.00	23500	20220915	-25.02	16010	20230316	10.06	21550	-18.24	20230607	16010	10.06	20230316	23500	-25.02	20220915	16010	10.06	20230316	2.88	Y	092040	500	98 억	1441944	N	N	26002	N	N
97	20230912	090604	57	100.00	KSQ150		음식.담배	N	N	N	N	N	17750	130	2	0.74	88578610	5011	4.05	17700	17770	17500	22900	12340	17620	17676.83	7.30	2537	18066	17842	17506	17282	16946	17955	17395	99	5280	500	13030	10	1	19754708	3506	-7.43	2.56	12	0.03	-2390.00	6925.00	23500	20220915	-24.47	16010	20230316	10.87	21550	-17.63	20230607	16010	10.87	20230316	23500	-24.47	20220915	16010	10.87	20230316	2.88	Y	092040	500	98 억	1441944	N	N	26002	N	N
98	20230911	160549	57	100.00	KSQ150		음식.담배	N	N	N	N	N	17620	270	2	1.56	2165838370	123624	122.93	17520	17730	17170	22550	12150	17350	17519.56	7.12	34711	17756	17552	17396	17192	17036	17655	17295	99	5200	500	12830	10	1	19754708	3481	-7.37	2.54	12	0.63	-2390.00	6925.00	23500	20220915	-25.02	16010	20230316	10.06	21550	-18.24	20230607	16010	10.06	20230316	23500	-25.02	20220915	16010	10.06	20230316	2.86	Y	092040	500	98 억	1406599	N	N	26002	N	N
99	20230911	150557	57	100.00	KSQ150		음식.담배	N	N	N	N	N	17600	250	2	1.44	2072400900	118318	117.66	17520	17730	17170	22550	12150	17350	17515.52	7.12	33716	17756	17552	17396	17192	17036	17655	17295	99	5200	500	12830	10	1	19754708	3477	-7.36	2.54	12	0.60	-2390.00	6925.00	23500	20220915	-25.11	16010	20230316	9.93	21550	-18.33	20230607	16010	9.93	20230316	23500	-25.11	20220915	16010	9.93	20230316	2.86	Y	092040	500	98 억	1406599	N	N	13696	N	N
100	20230911	140604	57	100.00	KSQ150		음식.담배	N	N	N	N	N	17570	220	2	1.27	1866703360	106627	106.03	17520	17730	17170	22550	12150	17350	17506.85	7.12	36896	17756	17552	17396	17192	17036	17655	17295	99	5200	500	12830	10	1	19754708	3471	-7.35	2.54	12	0.54	-2390.00	6925.00	23500	20220915	-25.23	16010	20230316	9.74	21550	-18.47	20230607	16010	9.74	20230316	23500	-25.23	20220915	16010	9.74	20230316	2.86	Y	092040	500	98 억	1406599	N	N	13696	N	N
101	20230911	130542	57	100.00	KSQ150		음식.담배	N	N	N	N	N	17570	220	2	1.27	1595090290	91236	90.73	17520	17730	17170	22550	12150	17350	17483.12	7.12	32993	17756	17552	17396	17192	17036	17655	17295	99	5200	500	12830	10	1	19754708	3471	-7.35	2.54	12	0.46	-2390.00	6925.00	23500	20220915	-25.23	16010	20230316	9.74	21550	-18.47	20230607	16010	9.74	20230316	23500	-25.23	20220915	16010	9.74	20230316	2.86	Y	092040	500	98 억	1406599	N	N	13696	N	N
102	20230911	120550	57	100.00	KSQ150		음식.담배	N	N	N	N	N	17580	230	2	1.33	1374840730	78746	78.31	17520	17670	17170	22550	12150	17350	17459.18	7.12	27059	17756	17552	17396	17192	17036	17655	17295	99	5200	500	12830	10	1	19754708	3473	-7.36	2.54	12	0.40	-2390.00	6925.00	23500	20220915	-25.19	16010	20230316	9.81	21550	-18.42	20230607	16010	9.81	20230316	23500	-25.19	20220915	16010	9.81	20230316	2.86	Y	092040	500	98 억	1406599	N	N	13696	N	N
103	20230911	110539	57	100.00	KSQ150		음식.담배	N	N	N	N	N	17400	50	2	0.29	1048114780	60107	59.77	17520	17670	17170	22550	12150	17350	17437.48	7.12	16590	17756	17552	17396	17192	17036	17655	17295	99	5200	500	12830	10	1	19754708	3437	-7.28	2.51	12	0.30	-2390.00	6925.00	23500	20220915	-25.96	16010	20230316	8.68	21550	-19.26	20230607	16010	8.68	20230316	23500	-25.96	20220915	16010	8.68	20230316	2.86	Y	092040	500	98 억	1406599	N	N	13696	N	N
104	20230911	100543	57	100.00	KSQ150		음식.담배	N	N	N	N	N	17520	170	2	0.98	508032640	28914	28.75	17520	17670	17460	22550	12150	17350	17570.47	7.12	7255	17756	17552	17396	17192	17036	17655	17295	99	5200	500	12830	10	1	19754708	3461	-7.33	2.53	12	0.15	-2390.00	6925.00	23500	20220915	-25.45	16010	20230316	9.43	21550	-18.70	20230607	16010	9.43	20230316	23500	-25.45	20220915	16010	9.43	20230316	2.86	Y	092040	500	98 억	1406599	N	N	13696	N	N
105	20230911	090542	57	100.00	KSQ150		음식.담배	N	N	N	N	N	17600	250	2	1.44	35366510	2014	2.00	17520	17620	17500	22550	12150	17350	17560.33	7.12	717	17756	17552	17396	17192	17036	17655	17295	99	5200	500	12830	10	1	19754708	3477	-7.36	2.54	12	0.01	-2390.00	6925.00	23500	20220915	-25.11	16010	20230316	9.93	21550	-18.33	20230607	16010	9.93	20230316	23500	-25.11	20220915	16010	9.93	20230316	2.86	Y	092040	500	98 억	1406599	N	N	13696	N	N
106	20230908	160552	57	100.00	KSQ150		음식.담배	N	N	N	N	N	17350	100	2	0.58	1747522400	100348	28.79	17250	17600	17240	22400	12080	17250	17414.75	7.19	-1921	18583	17916	17503	16836	16423	17710	16630	99	5150	500	12760	10	1	19754708	3427	-7.26	2.51	12	0.51	-2390.00	6925.00	23500	20220915	-26.17	16010	20230316	8.37	21550	-19.49	20230607	16010	8.37	20230316	23500	-26.17	20220915	16010	8.37	20230316	2.90	Y	092040	500	98 억	1419477	N	N	13696	N	N
107	20230908	150553	57	100.00	KSQ150		음식.담배	N	N	N	N	N	17390	140	2	0.81	1624833410	93282	26.76	17250	17600	17240	22400	12080	17250	17418.51	7.19	-1360	18583	17916	17503	16836	16423	17710	16630	99	5150	500	12760	10	1	19754708	3435	-7.28	2.51	12	0.47	-2390.00	6925.00	23500	20220915	-26.00	16010	20230316	8.62	21550	-19.30	20230607	16010	8.62	20230316	23500	-26.00	20220915	16010	8.62	20230316	2.90	Y	092040	500	98 억	1419477	N	N	30150	N	N
108	20230908	140551	57	100.00	KSQ150		음식.담배	N	N	N	N	N	17380	130	2	0.75	1405311680	80669	23.14	17250	17600	17240	22400	12080	17250	17420.72	7.19	-1242	18583	17916	17503	16836	16423	17710	16630	99	5150	500	12760	10	1	19754708	3433	-7.27	2.51	12	0.41	-2390.00	6925.00	23500	20220915	-26.04	16010	20230316	8.56	21550	-19.35	20230607	16010	8.56	20230316	23500	-26.04	20220915	16010	8.56	20230316	2.90	Y	092040	500	98 억	1419477	N	N	30150	N	N
109	20230908	130555	57	100.00	KSQ150		음식.담배	N	N	N	N	N	17400	150	2	0.87	1273139040	73071	20.96	17250	17600	17240	22400	12080	17250	17423.31	7.19	869	18583	17916	17503	16836	16423	17710	16630	99	5150	500	12760	10	1	19754708	3437	-7.28	2.51	12	0.37	-2390.00	6925.00	23500	20220915	-25.96	16010	20230316	8.68	21550	-19.26	20230607	16010	8.68	20230316	23500	-25.96	20220915	16010	8.68	20230316	2.90	Y	092040	500	98 억	1419477	N	N	30150	N	N
110	20230908	120604	57	100.00	KSQ150		음식.담배	N	N	N	N	N	17420	170	2	0.99	1191065160	68356	19.61	17250	17600	17240	22400	12080	17250	17424.44	7.19	487	18583	17916	17503	16836	16423	17710	16630	99	5150	500	12760	10	1	19754708	3441	-7.29	2.52	12	0.35	-2390.00	6925.00	23500	20220915	-25.87	16010	20230316	8.81	21550	-19.16	20230607	16010	8.81	20230316	23500	-25.87	20220915	16010	8.81	20230316	2.90	Y	092040	500	98 억	1419477	N	N	30150	N	N
111	20230908	110558	57	100.00	KSQ150		음식.담배	N	N	N	N	N	17350	100	2	0.58	1044349900	59912	17.19	17250	17600	17240	22400	12080	17250	17431.40	7.19	-584	18583	17916	17503	16836	16423	17710	16630	99	5150	500	12760	10	1	19754708	3427	-7.26	2.51	12	0.30	-2390.00	6925.00	23500	20220915	-26.17	16010	20230316	8.37	21550	-19.49	20230607	16010	8.37	20230316	23500	-26.17	20220915	16010	8.37	20230316	2.90	Y	092040	500	98 억	1419477	N	N	30150	N	N
112	20230908	100553	57	100.00	KSQ150		음식.담배	N	N	N	N	N	17470	220	2	1.28	687930800	39508	11.33	17250	17600	17240	22400	12080	17250	17412.44	7.19	5733	18583	17916	17503	16836	16423	17710	16630	99	5150	500	12760	10	1	19754708	3451	-7.31	2.52	12	0.20	-2390.00	6925.00	23500	20220915	-25.66	16010	20230316	9.12	21550	-18.93	20230607	16010	9.12	20230316	23500	-25.66	20220915	16010	9.12	20230316	2.90	Y	092040	500	98 억	1419477	N	N	30150	N	N
113	20230908	090556	57	100.00	KSQ150		음식.담배	N	N	N	N	N	17240	-10	5	-0.06	57477380	3332	0.96	17250	17290	17240	22400	12080	17250	17250.11	7.19	247	18583	17916	17503	16836	16423	17710	16630	99	5150	500	12760	10	1	19754708	3406	-7.21	2.49	12	0.02	-2390.00	6925.00	23500	20220915	-26.64	16010	20230316	7.68	21550	-20.00	20230607	16010	7.68	20230316	23500	-26.64	20220915	16010	7.68	20230316	2.90	Y	092040	500	98 억	1419477	N	N	30150	N	N
114	20230907	160547	57	100.00	KSQ150		음식.담배	N	N	N	N	N	17250	-260	5	-1.48	6061696740	348579	341.26	17450	18170	17090	22750	12260	17510	17389.77	7.53	-54819	17990	17750	17610	17370	17230	17680	17300	99	5240	500	12950	10	1	19754708	3408	-7.22	2.49	12	1.76	-2390.00	6925.00	23500	20220915	-26.60	16010	20230316	7.75	21550	-19.95	20230607	16010	7.75	20230316	23500	-26.60	20220915	16010	7.75	20230316	2.89	Y	092040	500	98 억	1486673	N	N	30150	N	N
115	20230907	150552	57	100.00	KSQ150		음식.담배	N	N	N	N	N	17220	-290	5	-1.66	5943745190	341741	334.56	17450	18170	17090	22750	12260	17510	17392.54	7.53	-53538	17990	17750	17610	17370	17230	17680	17300	99	5240	500	12950	10	1	19754708	3402	-7.21	2.49	12	1.73	-2390.00	6925.00	23500	20220915	-26.72	16010	20230316	7.56	21550	-20.09	20230607	16010	7.56	20230316	23500	-26.72	20220915	16010	7.56	20230316	2.89	Y	092040	500	98 억	1486673	N	N	14924	N	N
116	20230907	140548	57	100.00	KSQ150		음식.담배	N	N	N	N	N	17200	-310	5	-1.77	5732448260	329472	322.55	17450	18170	17090	22750	12260	17510	17398.89	7.53	-50868	17990	17750	17610	17370	17230	17680	17300	99	5240	500	12950	10	1	19754708	3398	-7.20	2.48	12	1.67	-2390.00	6925.00	23500	20220915	-26.81	16010	20230316	7.43	21550	-20.19	20230607	16010	7.43	20230316	23500	-26.81	20220915	16010	7.43	20230316	2.89	Y	092040	500	98 억	1486673	N	N	14924	N	N
117	20230907	130547	57	100.00	KSQ150		음식.담배	N	N	N	N	N	17250	-260	5	-1.48	5334507830	306358	299.92	17450	18170	17090	22750	12260	17510	17412.66	7.53	-45550	17990	17750	17610	17370	17230	17680	17300	99	5240	500	12950	10	1	19754708	3408	-7.22	2.49	12	1.55	-2390.00	6925.00	23500	20220915	-26.60	16010	20230316	7.75	21550	-19.95	20230607	16010	7.75	20230316	23500	-26.60	20220915	16010	7.75	20230316	2.89	Y	092040	500	98 억	1486673	N	N	14924	N	N
118	20230907	120554	57	100.00	KSQ150		음식.담배	N	N	N	N	N	17110	-400	5	-2.28	5129592420	294434	288.25	17450	18170	17090	22750	12260	17510	17421.88	7.53	-39619	17990	17750	17610	17370	17230	17680	17300	99	5240	500	12950	10	1	19754708	3380	-7.16	2.47	12	1.49	-2390.00	6925.00	23500	20220915	-27.19	16010	20230316	6.87	21550	-20.60	20230607	16010	6.87	20230316	23500	-27.19	20220915	16010	6.87	20230316	2.89	Y	092040	500	98 억	1486673	N	N	14924	N	N
119	20230907	110553	57	100.00	KSQ150		음식.담배	N	N	N	N	N	17430	-80	5	-0.46	1831831320	105757	103.54	17450	17720	17140	22750	12260	17510	17321.14	7.53	-8641	17990	17750	17610	17370	17230	17680	17300	99	5240	500	12950	10	1	19754708	3443	-7.29	2.52	12	0.54	-2390.00	6925.00	23500	20220915	-25.83	16010	20230316	8.87	21550	-19.12	20230607	16010	8.87	20230316	23500	-25.83	20220915	16010	8.87	20230316	2.89	Y	092040	500	98 억	1486673	N	N	14924	N	N
120	20230907	100552	57	100.00	KSQ150		음식.담배	N	N	N	N	N	17270	-240	5	-1.37	725155280	41630	40.76	17450	17720	17250	22750	12260	17510	17419.06	7.53	-1366	17990	17750	17610	17370	17230	17680	17300	99	5240	500	12950	10	1	19754708	3412	-7.23	2.49	12	0.21	-2390.00	6925.00	23500	20220915	-26.51	16010	20230316	7.87	21550	-19.86	20230607	16010	7.87	20230316	23500	-26.51	20220915	16010	7.87	20230316	2.89	Y	092040	500	98 억	1486673	N	N	14924	N	N
121	20230907	090558	57	100.00	KSQ150		음식.담배	N	N	N	N	N	17520	10	2	0.06	19407180	1109	1.09	17450	17610	17450	22750	12260	17510	17499.71	7.53	-237	17990	17750	17610	17370	17230	17680	17300	99	5240	500	12950	10	1	19754708	3461	-7.33	2.53	12	0.01	-2390.00	6925.00	23500	20220915	-25.45	16010	20230316	9.43	21550	-18.70	20230607	16010	9.43	20230316	23500	-25.45	20220915	16010	9.43	20230316	2.89	Y	092040	500	98 억	1486673	N	N	14924	N	N
122	20230906	160548	57	100.00	KSQ150		음식.담배	N	N	N	N	N	17510	-110	5	-0.62	1796386210	102117	107.76	17620	17850	17470	22900	12340	17620	17591.46	7.51	12589	18080	17850	17710	17480	17340	17780	17410	99	5280	500	13030	10	1	19754708	3459	-7.33	2.53	12	0.52	-2390.00	6925.00	23500	20220915	-25.49	16010	20230316	9.37	21550	-18.75	20230607	16010	9.37	20230316	23500	-25.49	20220915	16010	9.37	20230316	2.91	Y	092040	500	98 억	1484152	N	N	14924	N	N
123	20230906	150549	57	100.00	KSQ150		음식.담배	N	N	N	N	N	17510	-110	5	-0.62	1701710900	96712	102.06	17620	17850	17470	22900	12340	17620	17595.65	7.51	11952	18080	17850	17710	17480	17340	17780	17410	99	5280	500	13030	10	1	19754708	3459	-7.33	2.53	12	0.49	-2390.00	6925.00	23500	20220915	-25.49	16010	20230316	9.37	21550	-18.75	20230607	16010	9.37	20230316	23500	-25.49	20220915	16010	9.37	20230316	2.91	Y	092040	500	98 억	1484152	N	N	14633	N	N
124	20230906	140549	57	100.00	KSQ150		음식.담배	N	N	N	N	N	17520	-100	5	-0.57	1469354160	83459	88.07	17620	17850	17470	22900	12340	17620	17605.70	7.51	8689	18080	17850	17710	17480	17340	17780	17410	99	5280	500	13030	10	1	19754708	3461	-7.33	2.53	12	0.42	-2390.00	6925.00	23500	20220915	-25.45	16010	20230316	9.43	21550	-18.70	20230607	16010	9.43	20230316	23500	-25.45	20220915	16010	9.43	20230316	2.91	Y	092040	500	98 억	1484152	N	N	14633	N	N
125	20230906	130544	57	100.00	KSQ150		음식.담배	N	N	N	N	N	17510	-110	5	-0.62	1225970950	69547	73.39	17620	17850	17490	22900	12340	17620	17627.95	7.51	8939	18080	17850	17710	17480	17340	17780	17410	99	5280	500	13030	10	1	19754708	3459	-7.33	2.53	12	0.35	-2390.00	6925.00	23500	20220915	-25.49	16010	20230316	9.37	21550	-18.75	20230607	16010	9.37	20230316	23500	-25.49	20220915	16010	9.37	20230316	2.91	Y	092040	500	98 억	1484152	N	N	14633	N	N
126	20230906	120555	57	100.00	KSQ150		음식.담배	N	N	N	N	N	17600	-20	5	-0.11	828627120	46894	49.49	17620	17850	17490	22900	12340	17620	17670.22	7.51	7645	18080	17850	17710	17480	17340	17780	17410	99	5280	500	13030	10	1	19754708	3477	-7.36	2.54	12	0.24	-2390.00	6925.00	23500	20220915	-25.11	16010	20230316	9.93	21550	-18.33	20230607	16010	9.93	20230316	23500	-25.11	20220915	16010	9.93	20230316	2.91	Y	092040	500	98 억	1484152	N	N	14633	N	N
127	20230906	110555	57	100.00	KSQ150		음식.담배	N	N	N	N	N	17620	0	3	0.00	691601980	39111	41.27	17620	17850	17490	22900	12340	17620	17683.06	7.51	8684	18080	17850	17710	17480	17340	17780	17410	99	5280	500	13030	10	1	19754708	3481	-7.37	2.54	12	0.20	-2390.00	6925.00	23500	20220915	-25.02	16010	20230316	10.06	21550	-18.24	20230607	16010	10.06	20230316	23500	-25.02	20220915	16010	10.06	20230316	2.91	Y	092040	500	98 억	1484152	N	N	14633	N	N
128	20230906	100537	57	100.00	KSQ150		음식.담배	N	N	N	N	N	17640	20	2	0.11	360484160	20397	21.52	17620	17800	17490	22900	12340	17620	17673.39	7.51	749	18080	17850	17710	17480	17340	17780	17410	99	5280	500	13030	10	1	19754708	3485	-7.38	2.55	12	0.10	-2390.00	6925.00	23500	20220915	-24.94	16010	20230316	10.18	21550	-18.14	20230607	16010	10.18	20230316	23500	-24.94	20220915	16010	10.18	20230316	2.91	Y	092040	500	98 억	1484152	N	N	14633	N	N
129	20230906	090543	57	100.00	KSQ150		음식.담배	N	N	N	N	N	17560	-60	5	-0.34	76317420	4351	4.59	17620	17660	17490	22900	12340	17620	17540.20	7.51	-1058	18080	17850	17710	17480	17340	17780	17410	99	5280	500	13030	10	1	19754708	3469	-7.35	2.54	12	0.02	-2390.00	6925.00	23500	20220915	-25.28	16010	20230316	9.68	21550	-18.52	20230607	16010	9.68	20230316	23500	-25.28	20220915	16010	9.68	20230316	2.91	Y	092040	500	98 억	1484152	N	N	14633	N	N
130	20230905	160544	57	100.00	KSQ150		음식.담배	N	N	N	N	N	17620	-280	5	-1.56	1677274290	94740	123.96	17800	17940	17570	23250	12530	17900	17703.97	7.60	-12385	18200	18050	17890	17740	17580	17970	17660	99	5350	500	13240	10	1	19754708	3481	-7.37	2.54	12	0.48	-2390.00	6925.00	23500	20220915	-25.02	16010	20230316	10.06	21550	-18.24	20230607	16010	10.06	20230316	23500	-25.02	20220915	16010	10.06	20230316	2.91	Y	092040	500	98 억	1500572	N	N	14633	N	N
131	20230905	150553	57	100.00	KSQ150		음식.담배	N	N	N	N	N	17600	-300	5	-1.68	1599983900	90350	118.22	17800	17940	17570	23250	12530	17900	17708.73	7.60	-13640	18200	18050	17890	17740	17580	17970	17660	99	5350	500	13240	10	1	19754708	3477	-7.36	2.54	12	0.46	-2390.00	6925.00	23500	20220915	-25.11	16010	20230316	9.93	21550	-18.33	20230607	16010	9.93	20230316	23500	-25.11	20220915	16010	9.93	20230316	2.91	Y	092040	500	98 억	1500572	N	N	7617	N	N
132	20230905	140552	57	100.00	KSQ150		음식.담배	N	N	N	N	N	17630	-270	5	-1.51	1412467250	79700	104.28	17800	17940	17570	23250	12530	17900	17722.30	7.60	-14150	18200	18050	17890	17740	17580	17970	17660	99	5350	500	13240	10	1	19754708	3483	-7.38	2.55	12	0.40	-2390.00	6925.00	23500	20220915	-24.98	16010	20230316	10.12	21550	-18.19	20230607	16010	10.12	20230316	23500	-24.98	20220915	16010	10.12	20230316	2.91	Y	092040	500	98 억	1500572	N	N	7617	N	N
133	20230905	130533	57	100.00	KSQ150		음식.담배	N	N	N	N	N	17630	-270	5	-1.51	1218827530	68706	89.90	17800	17940	17610	23250	12530	17900	17739.75	7.60	-12750	18200	18050	17890	17740	17580	17970	17660	99	5350	500	13240	10	1	19754708	3483	-7.38	2.55	12	0.35	-2390.00	6925.00	23500	20220915	-24.98	16010	20230316	10.12	21550	-18.19	20230607	16010	10.12	20230316	23500	-24.98	20220915	16010	10.12	20230316	2.91	Y	092040	500	98 억	1500572	N	N	7617	N	N
134	20230905	120540	57	100.00	KSQ150		음식.담배	N	N	N	N	N	17700	-200	5	-1.12	1006826310	56696	74.18	17800	17940	17680	23250	12530	17900	17758.33	7.60	-6273	18200	18050	17890	17740	17580	17970	17660	99	5350	500	13240	10	1	19754708	3497	-7.41	2.56	12	0.29	-2390.00	6925.00	23500	20220915	-24.68	16010	20230316	10.56	21550	-17.87	20230607	16010	10.56	20230316	23500	-24.68	20220915	16010	10.56	20230316	2.91	Y	092040	500	98 억	1500572	N	N	7617	N	N
135	20230905	110544	57	100.00	KSQ150		음식.담배	N	N	N	N	N	17720	-180	5	-1.01	893729830	50310	65.83	17800	17940	17690	23250	12530	17900	17764.46	7.60	-5867	18200	18050	17890	17740	17580	17970	17660	99	5350	500	13240	10	1	19754708	3501	-7.41	2.56	12	0.25	-2390.00	6925.00	23500	20220915	-24.60	16010	20230316	10.68	21550	-17.77	20230607	16010	10.68	20230316	23500	-24.60	20220915	16010	10.68	20230316	2.91	Y	092040	500	98 억	1500572	N	N	7617	N	N
136	20230905	100538	57	100.00	KSQ150		음식.담배	N	N	N	N	N	17710	-190	5	-1.06	756797780	42579	55.71	17800	17940	17700	23250	12530	17900	17773.97	7.60	-5705	18200	18050	17890	17740	17580	17970	17660	99	5350	500	13240	10	1	19754708	3499	-7.41	2.56	12	0.22	-2390.00	6925.00	23500	20220915	-24.64	16010	20230316	10.62	21550	-17.82	20230607	16010	10.62	20230316	23500	-24.64	20220915	16010	10.62	20230316	2.91	Y	092040	500	98 억	1500572	N	N	7617	N	N
137	20230905	090535	57	100.00	KSQ150		음식.담배	N	N	N	N	N	17890	-10	5	-0.06	99108840	5540	7.25	17800	17940	17800	23250	12530	17900	17889.68	7.60	1950	18200	18050	17890	17740	17580	17970	17660	99	5350	500	13240	10	1	19754708	3534	-7.49	2.58	12	0.03	-2390.00	6925.00	23500	20220915	-23.87	16010	20230316	11.74	21550	-16.98	20230607	16010	11.74	20230316	23500	-23.87	20220915	16010	11.74	20230316	2.91	Y	092040	500	98 억	1500572	N	N	7617	N	N
138	20230904	160535	57	100.00	KSQ150		음식.담배	N	N	N	N	N	17900	-130	5	-0.72	1367370580	76393	99.70	18030	18040	17730	23400	12630	18030	17899.16	7.66	-2197	18576	18302	18106	17832	17636	18205	17735	99	5370	500	13340	10	1	19754708	3536	-7.49	2.58	12	0.39	-2390.00	6925.00	23500	20220915	-23.83	16010	20230316	11.81	21550	-16.94	20230607	16010	11.81	20230316	23500	-23.83	20220915	16010	11.81	20230316	2.88	Y	092040	500	98 억	1512768	N	N	7617	N	N
139	20230904	150528	57	100.00	KSQ150		음식.담배	N	N	N	N	N	17830	-200	5	-1.11	1288459830	71978	93.94	18030	18040	17730	23400	12630	18030	17900.75	7.66	-2896	18576	18302	18106	17832	17636	18205	17735	99	5370	500	13340	10	1	19754708	3522	-7.46	2.57	12	0.36	-2390.00	6925.00	23500	20220915	-24.13	16010	20230316	11.37	21550	-17.26	20230607	16010	11.37	20230316	23500	-24.13	20220915	16010	11.37	20230316	2.88	Y	092040	500	98 억	1512768	N	N	18260	N	N
140	20230904	140524	57	100.00	KSQ150		음식.담배	N	N	N	N	N	17840	-190	5	-1.05	1113777470	62198	81.18	18030	18040	17730	23400	12630	18030	17906.97	7.66	-2598	18576	18302	18106	17832	17636	18205	17735	99	5370	500	13340	10	1	19754708	3524	-7.46	2.58	12	0.31	-2390.00	6925.00	23500	20220915	-24.09	16010	20230316	11.43	21550	-17.22	20230607	16010	11.43	20230316	23500	-24.09	20220915	16010	11.43	20230316	2.88	Y	092040	500	98 억	1512768	N	N	18260	N	N
141	20230904	130532	57	100.00	KSQ150		음식.담배	N	N	N	N	N	17840	-190	5	-1.05	929327400	51854	67.68	18030	18040	17730	23400	12630	18030	17922.00	7.66	-3118	18576	18302	18106	17832	17636	18205	17735	99	5370	500	13340	10	1	19754708	3524	-7.46	2.58	12	0.26	-2390.00	6925.00	23500	20220915	-24.09	16010	20230316	11.43	21550	-17.22	20230607	16010	11.43	20230316	23500	-24.09	20220915	16010	11.43	20230316	2.88	Y	092040	500	98 억	1512768	N	N	18260	N	N
142	20230904	120523	57	100.00	KSQ150		음식.담배	N	N	N	N	N	17910	-120	5	-0.67	838203490	46758	61.03	18030	18040	17730	23400	12630	18030	17926.42	7.66	-2344	18576	18302	18106	17832	17636	18205	17735	99	5370	500	13340	10	1	19754708	3538	-7.49	2.59	12	0.24	-2390.00	6925.00	23500	20220915	-23.79	16010	20230316	11.87	21550	-16.89	20230607	16010	11.87	20230316	23500	-23.79	20220915	16010	11.87	20230316	2.88	Y	092040	500	98 억	1512768	N	N	18260	N	N
143	20230904	110515	57	100.00	KSQ150		음식.담배	N	N	N	N	N	17950	-80	5	-0.44	638076310	35564	46.42	18030	18040	17730	23400	12630	18030	17941.64	7.66	-4374	18576	18302	18106	17832	17636	18205	17735	99	5370	500	13340	10	1	19754708	3546	-7.51	2.59	12	0.18	-2390.00	6925.00	23500	20220915	-23.62	16010	20230316	12.12	21550	-16.71	20230607	16010	12.12	20230316	23500	-23.62	20220915	16010	12.12	20230316	2.88	Y	092040	500	98 억	1512768	N	N	18260	N	N
144	20230904	100518	57	100.00	KSQ150		음식.담배	N	N	N	N	N	18000	-30	5	-0.17	397379910	22162	28.92	18030	18040	17730	23400	12630	18030	17930.69	7.66	-3097	18576	18302	18106	17832	17636	18205	17735	99	5370	500	13340	10	1	19754708	3556	-7.53	2.60	12	0.11	-2390.00	6925.00	23500	20220915	-23.40	16010	20230316	12.43	21550	-16.47	20230607	16010	12.43	20230316	23500	-23.40	20220915	16010	12.43	20230316	2.88	Y	092040	500	98 억	1512768	N	N	18260	N	N
145	20230904	090528	57	100.00	KSQ150		음식.담배	N	N	N	N	N	17850	-180	5	-1.00	133192080	7457	9.73	18030	18030	17730	23400	12630	18030	17861.35	7.66	-2559	18576	18302	18106	17832	17636	18205	17735	99	5370	500	13340	10	1	19754708	3526	-7.47	2.58	12	0.04	-2390.00	6925.00	23500	20220915	-24.04	16010	20230316	11.49	21550	-17.17	20230607	16010	11.49	20230316	23500	-24.04	20220915	16010	11.49	20230316	2.88	Y	092040	500	98 억	1512768	N	N	18260	N	N
146	20230901	160519	57	100.00	KSQ150		음식.담배	N	N	N	N	N	18030	-210	5	-1.15	1383488800	76590	60.84	18250	18380	17910	23700	12770	18240	18063.57	7.79	-11722	18940	18590	18330	17980	17720	18460	17850	99	5460	500	13490	10	1	19754708	3562	-7.54	2.60	12	0.39	-2390.00	6925.00	23500	20220915	-23.28	16010	20230316	12.62	21550	-16.33	20230607	16010	12.62	20230316	23500	-23.28	20220915	16010	12.62	20230316	2.89	Y	092040	500	98 억	1538815	N	N	18260	N	N
147	20230901	150527	57	100.00	KSQ150		음식.담배	N	N	N	N	N	17940	-300	5	-1.64	1327368110	73472	58.37	18250	18380	17910	23700	12770	18240	18066.31	7.79	-10429	18940	18590	18330	17980	17720	18460	17850	99	5460	500	13490	10	1	19754708	3544	-7.51	2.59	12	0.37	-2390.00	6925.00	23500	20220915	-23.66	16010	20230316	12.05	21550	-16.75	20230607	16010	12.05	20230316	23500	-23.66	20220915	16010	12.05	20230316	2.89	Y	092040	500	98 억	1538815	N	N	25774	N	N
148	20230901	140528	57	100.00	KSQ150		음식.담배	N	N	N	N	N	18010	-230	5	-1.26	1029734740	56905	45.21	18250	18380	17940	23700	12770	18240	18095.68	7.79	-4535	18940	18590	18330	17980	17720	18460	17850	99	5460	500	13490	10	1	19754708	3558	-7.54	2.60	12	0.29	-2390.00	6925.00	23500	20220915	-23.36	16010	20230316	12.49	21550	-16.43	20230607	16010	12.49	20230316	23500	-23.36	20220915	16010	12.49	20230316	2.89	Y	092040	500	98 억	1538815	N	N	25774	N	N
149	20230901	130514	57	100.00	KSQ150		음식.담배	N	N	N	N	N	18000	-240	5	-1.32	926147870	51154	40.64	18250	18380	17940	23700	12770	18240	18105.09	7.79	-2798	18940	18590	18330	17980	17720	18460	17850	99	5460	500	13490	10	1	19754708	3556	-7.53	2.60	12	0.26	-2390.00	6925.00	23500	20220915	-23.40	16010	20230316	12.43	21550	-16.47	20230607	16010	12.43	20230316	23500	-23.40	20220915	16010	12.43	20230316	2.89	Y	092040	500	98 억	1538815	N	N	25774	N	N
150	20230901	120519	57	100.00	KSQ150		음식.담배	N	N	N	N	N	17990	-250	5	-1.37	785459000	43335	34.43	18250	18380	17970	23700	12770	18240	18125.28	7.79	-3476	18940	18590	18330	17980	17720	18460	17850	99	5460	500	13490	10	1	19754708	3554	-7.53	2.60	12	0.22	-2390.00	6925.00	23500	20220915	-23.45	16010	20230316	12.37	21550	-16.52	20230607	16010	12.37	20230316	23500	-23.45	20220915	16010	12.37	20230316	2.89	Y	092040	500	98 억	1538815	N	N	25774	N	N
151	20230901	110521	57	100.00	KSQ150		음식.담배	N	N	N	N	N	18080	-160	5	-0.88	609075670	33545	26.65	18250	18380	18010	23700	12770	18240	18156.97	7.79	-2674	18940	18590	18330	17980	17720	18460	17850	99	5460	500	13490	10	1	19754708	3572	-7.56	2.61	12	0.17	-2390.00	6925.00	23500	20220915	-23.06	16010	20230316	12.93	21550	-16.10	20230607	16010	12.93	20230316	23500	-23.06	20220915	16010	12.93	20230316	2.89	Y	092040	500	98 억	1538815	N	N	25774	N	N
152	20230901	100517	57	100.00	KSQ150		음식.담배	N	N	N	N	N	18130	-110	5	-0.60	457417890	25168	19.99	18250	18380	18010	23700	12770	18240	18174.58	7.79	-3062	18940	18590	18330	17980	17720	18460	17850	99	5460	500	13490	10	1	19754708	3582	-7.59	2.62	12	0.13	-2390.00	6925.00	23500	20220915	-22.85	16010	20230316	13.24	21550	-15.87	20230607	16010	13.24	20230316	23500	-22.85	20220915	16010	13.24	20230316	2.89	Y	092040	500	98 억	1538815	N	N	25774	N	N
153	20230901	090510	57	100.00	KSQ150		음식.담배	N	N	N	N	N	18170	-70	5	-0.38	49250060	2714	2.16	18250	18250	18010	23700	12770	18240	18146.67	7.79	-1401	18940	18590	18330	17980	17720	18460	17850	99	5460	500	13490	10	1	19754708	3589	-7.60	2.62	12	0.01	-2390.00	6925.00	23500	20220915	-22.68	16010	20230316	13.49	21550	-15.68	20230607	16010	13.49	20230316	23500	-22.68	20220915	16010	13.49	20230316	2.89	Y	092040	500	98 억	1538815	N	N	25774	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History