KissMeData/267980/price/prices-20230601.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

40 KiB

Raw Blame History

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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160952	55	30.00	KSQ150	신저가	음식.담배	N	N	N	Y	40	N	44350	100	2	0.23	387049700	8783	92.84	44250	44450	43700	57500	31000	44250	44068.02	11.96	0	-3170	45550	44900	44550	43900	43550	44725	43725	39	13250	500	32740	50	1	7843638	3479	24.17	0.64	12	0.11	1835.00	69019.00	61800	20220812	-28.24	43700	20230630	1.49	53800	-17.57	20230102	43700	1.49	20230630	61800	-28.24	20220812	43700	1.49	20230630	0.44	Y	267980	500	39 억	938171	N	N	1785	N	N
3	20230630	150954	55	30.00	KSQ150	신저가	음식.담배	N	N	N	Y	40	N	44400	150	2	0.34	363007000	8241	87.11	44250	44450	43700	57500	31000	44250	44048.90	11.96	0	-3009	45550	44900	44550	43900	43550	44725	43725	39	13250	500	32740	50	1	7843638	3483	24.20	0.64	12	0.11	1835.00	69019.00	61800	20220812	-28.16	43700	20230630	1.60	53800	-17.47	20230102	43700	1.60	20230630	61800	-28.16	20220812	43700	1.60	20230630	0.44	Y	267980	500	39 억	938171	N	N	2563	N	N
4	20230630	140953	55	30.00	KSQ150	신저가	음식.담배	N	N	N	Y	40	N	44350	100	2	0.23	297913000	6775	71.62	44250	44350	43700	57500	31000	44250	43972.40	11.96	0	-1910	45550	44900	44550	43900	43550	44725	43725	39	13250	500	32740	50	1	7843638	3479	24.17	0.64	12	0.09	1835.00	69019.00	61800	20220812	-28.24	43700	20230630	1.49	53800	-17.57	20230102	43700	1.49	20230630	61800	-28.24	20220812	43700	1.49	20230630	0.44	Y	267980	500	39 억	938171	N	N	2563	N	N
5	20230630	130952	55	30.00	KSQ150	신저가	음식.담배	N	N	N	Y	40	N	44000	-250	5	-0.56	257819100	5868	62.03	44250	44250	43700	57500	31000	44250	43936.45	11.96	0	-1154	45550	44900	44550	43900	43550	44725	43725	39	13250	500	32740	50	1	7843638	3451	23.98	0.64	12	0.07	1835.00	69019.00	61800	20220812	-28.80	43700	20230630	0.69	53800	-18.22	20230102	43700	0.69	20230630	61800	-28.80	20220812	43700	0.69	20230630	0.44	Y	267980	500	39 억	938171	N	N	2563	N	N
6	20230630	120949	55	30.00	KSQ150	신저가	음식.담배	N	N	N	Y	40	N	44100	-150	5	-0.34	222236450	5060	53.49	44250	44250	43700	57500	31000	44250	43920.25	11.96	0	-809	45550	44900	44550	43900	43550	44725	43725	39	13250	500	32740	50	1	7843638	3459	24.03	0.64	12	0.06	1835.00	69019.00	61800	20220812	-28.64	43700	20230630	0.92	53800	-18.03	20230102	43700	0.92	20230630	61800	-28.64	20220812	43700	0.92	20230630	0.44	Y	267980	500	39 억	938171	N	N	2563	N	N
7	20230630	110948	55	30.00	KSQ150	신저가	음식.담배	N	N	N	Y	40	N	44150	-100	5	-0.23	197272250	4494	47.51	44250	44250	43700	57500	31000	44250	43896.81	11.96	0	-586	45550	44900	44550	43900	43550	44725	43725	39	13250	500	32740	50	1	7843638	3463	24.06	0.64	12	0.06	1835.00	69019.00	61800	20220812	-28.56	43700	20230630	1.03	53800	-17.94	20230102	43700	1.03	20230630	61800	-28.56	20220812	43700	1.03	20230630	0.44	Y	267980	500	39 억	938171	N	N	2563	N	N
8	20230630	100952	55	30.00	KSQ150	신저가	음식.담배	N	N	N	Y	40	N	43950	-300	5	-0.68	162234200	3699	39.10	44250	44250	43700	57500	31000	44250	43858.93	11.96	0	-185	45550	44900	44550	43900	43550	44725	43725	39	13250	500	32740	50	1	7843638	3447	23.95	0.64	12	0.05	1835.00	69019.00	61800	20220812	-28.88	43700	20230630	0.57	53800	-18.31	20230102	43700	0.57	20230630	61800	-28.88	20220812	43700	0.57	20230630	0.44	Y	267980	500	39 억	938171	N	N	2563	N	N
9	20230630	090953	55	30.00	KSQ150	신저가	음식.담배	N	N	N	Y	40	N	44200	-50	5	-0.11	13880750	314	3.32	44250	44250	44100	57500	31000	44250	44206.21	11.96	0	-204	45550	44900	44550	43900	43550	44725	43725	39	13250	500	32740	50	1	7843638	3467	24.09	0.64	12	0.00	1835.00	69019.00	61800	20220812	-28.48	44100	20230630	0.23	53800	-17.84	20230102	44100	0.23	20230630	61800	-28.48	20220812	44100	0.23	20230630	0.44	Y	267980	500	39 억	938171	N	N	2563	N	N
10	20230629	160946	55	30.00	KSQ150	신저가	음식.담배	N	N	N	Y	40	N	44250	-350	5	-0.78	419470000	9451	104.91	45200	45200	44200	57900	31250	44600	44383.68	12.00	0	-3034	45166	44882	44716	44432	44266	44800	44350	39	13325	500	33000	50	1	7843638	3471	24.11	0.64	12	0.12	1835.00	69019.00	61800	20220812	-28.40	44200	20230629	0.11	53800	-17.75	20230102	44200	0.11	20230629	61800	-28.40	20220812	44200	0.11	20230629	0.44	Y	267980	500	39 억	941205	N	N	2563	N	N
11	20230629	150947	55	30.00	KSQ150	신저가	음식.담배	N	N	N	Y	40	N	44300	-300	5	-0.67	387471400	8728	96.88	45200	45200	44200	57900	31250	44600	44394.07	12.00	0	-3066	45166	44882	44716	44432	44266	44800	44350	39	13325	500	33000	50	1	7843638	3475	24.14	0.64	12	0.11	1835.00	69019.00	61800	20220812	-28.32	44200	20230629	0.23	53800	-17.66	20230102	44200	0.23	20230629	61800	-28.32	20220812	44200	0.23	20230629	0.44	Y	267980	500	39 억	941205	N	N	2898	N	N
12	20230629	140945	55	30.00	KSQ150	신저가	음식.담배	N	N	N	Y	40	N	44200	-400	5	-0.90	303593400	6833	75.85	45200	45200	44200	57900	31250	44600	44430.47	12.00	0	-2427	45166	44882	44716	44432	44266	44800	44350	39	13325	500	33000	50	1	7843638	3467	24.09	0.64	12	0.09	1835.00	69019.00	61800	20220812	-28.48	44200	20230629	0.00	53800	-17.84	20230102	44200	0.00	20230629	61800	-28.48	20220812	44200	0.00	20230629	0.44	Y	267980	500	39 억	941205	N	N	2898	N	N
13	20230629	130943	55	30.00	KSQ150	신저가	음식.담배	N	N	N	Y	40	N	44250	-350	5	-0.78	221034350	4968	55.14	45200	45200	44200	57900	31250	44600	44491.62	12.00	0	-1904	45166	44882	44716	44432	44266	44800	44350	39	13325	500	33000	50	1	7843638	3471	24.11	0.64	12	0.06	1835.00	69019.00	61800	20220812	-28.40	44200	20230629	0.11	53800	-17.75	20230102	44200	0.11	20230629	61800	-28.40	20220812	44200	0.11	20230629	0.44	Y	267980	500	39 억	941205	N	N	2898	N	N
14	20230629	120947	55	30.00	KSQ150	신저가	음식.담배	N	N	N	Y	40	N	44200	-400	5	-0.90	191694000	4305	47.79	45200	45200	44200	57900	31250	44600	44528.22	12.00	0	-1558	45166	44882	44716	44432	44266	44800	44350	39	13325	500	33000	50	1	7843638	3467	24.09	0.64	12	0.05	1835.00	69019.00	61800	20220812	-28.48	44200	20230629	0.00	53800	-17.84	20230102	44200	0.00	20230629	61800	-28.48	20220812	44200	0.00	20230629	0.44	Y	267980	500	39 억	941205	N	N	2898	N	N
15	20230629	110949	55	30.00	KSQ150		음식.담배	N	N	N	Y	40	N	44350	-250	5	-0.56	121431050	2718	30.17	45200	45200	44350	57900	31250	44600	44676.62	12.00	0	-1304	45166	44882	44716	44432	44266	44800	44350	39	13325	500	33000	50	1	7843638	3479	24.17	0.64	12	0.03	1835.00	69019.00	61800	20220812	-28.24	44250	20230623	0.23	53800	-17.57	20230102	44250	0.23	20230623	61800	-28.24	20220812	44250	0.23	20230623	0.44	Y	267980	500	39 억	941205	N	N	2898	N	N
16	20230629	100951	55	30.00	KSQ150		음식.담배	N	N	N	Y	40	N	44700	100	2	0.22	64050300	1429	15.86	45200	45200	44600	57900	31250	44600	44821.76	12.00	0	-331	45166	44882	44716	44432	44266	44800	44350	39	13325	500	33000	50	1	7843638	3506	24.36	0.65	12	0.02	1835.00	69019.00	61800	20220812	-27.67	44250	20230623	1.02	53800	-16.91	20230102	44250	1.02	20230623	61800	-27.67	20220812	44250	1.02	20230623	0.44	Y	267980	500	39 억	941205	N	N	2898	N	N
17	20230629	090855	55	30.00	KSQ150		음식.담배	N	N	N	Y	40	N	44850	250	2	0.56	11877450	264	2.93	45200	45200	44600	57900	31250	44600	44990.34	12.00	0	-178	45166	44882	44716	44432	44266	44800	44350	39	13325	500	33000	50	1	7843638	3518	24.44	0.65	12	0.00	1835.00	69019.00	61800	20220812	-27.43	44250	20230623	1.36	53800	-16.64	20230102	44250	1.36	20230623	61800	-27.43	20220812	44250	1.36	20230623	0.44	Y	267980	500	39 억	941205	N	N	2898	N	N
18	20230628	160935	55	30.00	KSQ150		음식.담배	N	N	N	Y	40	N	44600	0	3	0.00	398867200	8909	173.09	44850	45000	44550	57900	31250	44600	44771.36	12.01	0	-604	45266	44932	44616	44282	43966	45100	44450	39	13325	500	33000	50	1	7843638	3498	24.31	0.65	12	0.11	1835.00	69019.00	61800	20220812	-27.83	44250	20230623	0.79	53800	-17.10	20230102	44250	0.79	20230623	61800	-27.83	20220812	44250	0.79	20230623	0.45	Y	267980	500	39 억	941847	N	N	2898	N	N
19	20230628	150941	55	30.00	KSQ150		음식.담배	N	N	N	Y	40	N	44650	50	2	0.11	377705700	8435	163.88	44850	45000	44550	57900	31250	44600	44778.39	12.01	0	-467	45266	44932	44616	44282	43966	45100	44450	39	13325	500	33000	50	1	7843638	3502	24.33	0.65	12	0.11	1835.00	69019.00	61800	20220812	-27.75	44250	20230623	0.90	53800	-17.01	20230102	44250	0.90	20230623	61800	-27.75	20220812	44250	0.90	20230623	0.45	Y	267980	500	39 억	941847	N	N	1497	N	N
20	20230628	140940	55	30.00	KSQ150		음식.담배	N	N	N	Y	40	N	44700	100	2	0.22	330871250	7385	143.48	44850	45000	44550	57900	31250	44600	44803.15	12.01	0	52	45266	44932	44616	44282	43966	45100	44450	39	13325	500	33000	50	1	7843638	3506	24.36	0.65	12	0.09	1835.00	69019.00	61800	20220812	-27.67	44250	20230623	1.02	53800	-16.91	20230102	44250	1.02	20230623	61800	-27.67	20220812	44250	1.02	20230623	0.45	Y	267980	500	39 억	941847	N	N	1497	N	N
21	20230628	130940	55	30.00	KSQ150		음식.담배	N	N	N	Y	40	N	44850	250	2	0.56	303303550	6769	131.51	44850	45000	44550	57900	31250	44600	44807.73	12.01	0	267	45266	44932	44616	44282	43966	45100	44450	39	13325	500	33000	50	1	7843638	3518	24.44	0.65	12	0.09	1835.00	69019.00	61800	20220812	-27.43	44250	20230623	1.36	53800	-16.64	20230102	44250	1.36	20230623	61800	-27.43	20220812	44250	1.36	20230623	0.45	Y	267980	500	39 억	941847	N	N	1497	N	N
22	20230628	120952	55	30.00	KSQ150		음식.담배	N	N	N	Y	40	N	44800	200	2	0.45	284743150	6355	123.47	44850	45000	44550	57900	31250	44600	44806.16	12.01	0	324	45266	44932	44616	44282	43966	45100	44450	39	13325	500	33000	50	1	7843638	3514	24.41	0.65	12	0.08	1835.00	69019.00	61800	20220812	-27.51	44250	20230623	1.24	53800	-16.73	20230102	44250	1.24	20230623	61800	-27.51	20220812	44250	1.24	20230623	0.45	Y	267980	500	39 억	941847	N	N	1497	N	N
23	20230628	110947	55	30.00	KSQ150		음식.담배	N	N	N	Y	40	N	44850	250	2	0.56	220586600	4923	95.65	44850	45000	44550	57900	31250	44600	44807.35	12.01	0	54	45266	44932	44616	44282	43966	45100	44450	39	13325	500	33000	50	1	7843638	3518	24.44	0.65	12	0.06	1835.00	69019.00	61800	20220812	-27.43	44250	20230623	1.36	53800	-16.64	20230102	44250	1.36	20230623	61800	-27.43	20220812	44250	1.36	20230623	0.45	Y	267980	500	39 억	941847	N	N	1497	N	N
24	20230628	100948	55	30.00	KSQ150		음식.담배	N	N	N	Y	40	N	44800	200	2	0.45	111666450	2492	48.42	44850	45000	44550	57900	31250	44600	44809.97	12.01	0	342	45266	44932	44616	44282	43966	45100	44450	39	13325	500	33000	50	1	7843638	3514	24.41	0.65	12	0.03	1835.00	69019.00	61800	20220812	-27.51	44250	20230623	1.24	53800	-16.73	20230102	44250	1.24	20230623	61800	-27.51	20220812	44250	1.24	20230623	0.45	Y	267980	500	39 억	941847	N	N	1497	N	N
25	20230628	090943	55	30.00	KSQ150		음식.담배	N	N	N	Y	40	N	44900	300	2	0.67	14139600	316	6.14	44850	44950	44550	57900	31250	44600	44745.57	12.01	0	39	45266	44932	44616	44282	43966	45100	44450	39	13325	500	33000	50	1	7843638	3522	24.47	0.65	12	0.00	1835.00	69019.00	61800	20220812	-27.35	44250	20230623	1.47	53800	-16.54	20230102	44250	1.47	20230623	61800	-27.35	20220812	44250	1.47	20230623	0.45	Y	267980	500	39 억	941847	N	N	1497	N	N
26	20230627	160942	55	30.00	KSQ150		음식.담배	N	N	N	Y	40	N	44600	200	2	0.45	226859850	5087	105.89	44400	44950	44300	57700	31100	44400	44596.00	12.00	0	-3	45466	44932	44616	44082	43766	44775	43925	39	13300	500	32850	50	1	7843638	3498	24.31	0.65	12	0.06	1835.00	69019.00	61800	20220812	-27.83	44250	20230623	0.79	53800	-17.10	20230102	44250	0.79	20230623	61800	-27.83	20220812	44250	0.79	20230623	0.45	Y	267980	500	39 억	941297	N	N	1497	N	N
27	20230627	150950	55	30.00	KSQ150		음식.담배	N	N	N	Y	40	N	44700	300	2	0.68	211641000	4746	98.79	44400	44950	44300	57700	31100	44400	44593.55	12.00	0	-83	45466	44932	44616	44082	43766	44775	43925	39	13300	500	32850	50	1	7843638	3506	24.36	0.65	12	0.06	1835.00	69019.00	61800	20220812	-27.67	44250	20230623	1.02	53800	-16.91	20230102	44250	1.02	20230623	61800	-27.67	20220812	44250	1.02	20230623	0.45	Y	267980	500	39 억	941297	N	N	916	N	N
28	20230627	140959	55	30.00	KSQ150		음식.담배	N	N	N	Y	40	N	44600	200	2	0.45	192637650	4321	89.95	44400	44950	44300	57700	31100	44400	44581.73	12.00	0	84	45466	44932	44616	44082	43766	44775	43925	39	13300	500	32850	50	1	7843638	3498	24.31	0.65	12	0.06	1835.00	69019.00	61800	20220812	-27.83	44250	20230623	0.79	53800	-17.10	20230102	44250	0.79	20230623	61800	-27.83	20220812	44250	0.79	20230623	0.45	Y	267980	500	39 억	941297	N	N	916	N	N
29	20230627	130957	55	30.00	KSQ150		음식.담배	N	N	N	Y	40	N	44800	400	2	0.90	148199550	3328	69.28	44400	44850	44300	57700	31100	44400	44531.11	12.00	0	334	45466	44932	44616	44082	43766	44775	43925	39	13300	500	32850	50	1	7843638	3514	24.41	0.65	12	0.04	1835.00	69019.00	61800	20220812	-27.51	44250	20230623	1.24	53800	-16.73	20230102	44250	1.24	20230623	61800	-27.51	20220812	44250	1.24	20230623	0.45	Y	267980	500	39 억	941297	N	N	916	N	N
30	20230627	120957	55	30.00	KSQ150		음식.담배	N	N	N	Y	40	N	44600	200	2	0.45	126999300	2854	59.41	44400	44850	44300	57700	31100	44400	44498.70	12.00	0	563	45466	44932	44616	44082	43766	44775	43925	39	13300	500	32850	50	1	7843638	3498	24.31	0.65	12	0.04	1835.00	69019.00	61800	20220812	-27.83	44250	20230623	0.79	53800	-17.10	20230102	44250	0.79	20230623	61800	-27.83	20220812	44250	0.79	20230623	0.45	Y	267980	500	39 억	941297	N	N	916	N	N
31	20230627	111007	55	30.00	KSQ150		음식.담배	N	N	N	Y	40	N	44650	250	2	0.56	113693750	2556	53.21	44400	44850	44300	57700	31100	44400	44481.12	12.00	0	658	45466	44932	44616	44082	43766	44775	43925	39	13300	500	32850	50	1	7843638	3502	24.33	0.65	12	0.03	1835.00	69019.00	61800	20220812	-27.75	44250	20230623	0.90	53800	-17.01	20230102	44250	0.90	20230623	61800	-27.75	20220812	44250	0.90	20230623	0.45	Y	267980	500	39 억	941297	N	N	916	N	N
32	20230627	100936	55	30.00	KSQ150		음식.담배	N	N	N	Y	40	N	44550	150	2	0.34	92562100	2082	43.34	44400	44850	44300	57700	31100	44400	44458.26	12.00	0	512	45466	44932	44616	44082	43766	44775	43925	39	13300	500	32850	50	1	7843638	3494	24.28	0.65	12	0.03	1835.00	69019.00	61800	20220812	-27.91	44250	20230623	0.68	53800	-17.19	20230102	44250	0.68	20230623	61800	-27.91	20220812	44250	0.68	20230623	0.45	Y	267980	500	39 억	941297	N	N	916	N	N
33	20230627	090942	55	30.00	KSQ150		음식.담배	N	N	N	Y	40	N	44600	200	2	0.45	39979100	900	18.73	44400	44850	44300	57700	31100	44400	44421.22	12.00	0	18	45466	44932	44616	44082	43766	44775	43925	39	13300	500	32850	50	1	7843638	3498	24.31	0.65	12	0.01	1835.00	69019.00	61800	20220812	-27.83	44250	20230623	0.79	53800	-17.10	20230102	44250	0.79	20230623	61800	-27.83	20220812	44250	0.79	20230623	0.45	Y	267980	500	39 억	941297	N	N	916	N	N
34	20230626	160942	55	30.00	KSQ150		음식.담배	N	N	N	Y	40	N	44400	0	3	0.00	207476050	4638	29.63	44600	45150	44300	57700	31100	44400	44733.95	12.01	0	-941	45700	45050	44650	44000	43600	44850	43800	39	13300	500	32850	50	1	7843638	3483	24.20	0.64	12	0.06	1835.00	69019.00	61800	20220812	-28.16	44250	20230623	0.34	53800	-17.47	20230102	44250	0.34	20230623	61800	-28.16	20220812	44250	0.34	20230623	0.46	Y	267980	500	39 억	942196	N	N	916	N	N
35	20230626	150947	55	30.00	KSQ150		음식.담배	N	N	N	Y	40	N	44600	200	2	0.45	189217400	4227	27.00	44600	45150	44300	57700	31100	44400	44763.99	12.01	0	-904	45700	45050	44650	44000	43600	44850	43800	39	13300	500	32850	50	1	7843638	3498	24.31	0.65	12	0.05	1835.00	69019.00	61800	20220812	-27.83	44250	20230623	0.79	53800	-17.10	20230102	44250	0.79	20230623	61800	-27.83	20220812	44250	0.79	20230623	0.46	Y	267980	500	39 억	942196	N	N	4799	N	N
36	20230626	140946	55	30.00	KSQ150		음식.담배	N	N	N	Y	40	N	44650	250	2	0.56	168354100	3759	24.01	44600	45150	44300	57700	31100	44400	44786.94	12.01	0	-890	45700	45050	44650	44000	43600	44850	43800	39	13300	500	32850	50	1	7843638	3502	24.33	0.65	12	0.05	1835.00	69019.00	61800	20220812	-27.75	44250	20230623	0.90	53800	-17.01	20230102	44250	0.90	20230623	61800	-27.75	20220812	44250	0.90	20230623	0.46	Y	267980	500	39 억	942196	N	N	4799	N	N
37	20230626	130939	55	30.00	KSQ150		음식.담배	N	N	N	Y	40	N	44800	400	2	0.90	131549100	2936	18.76	44600	45150	44300	57700	31100	44400	44805.55	12.01	0	-850	45700	45050	44650	44000	43600	44850	43800	39	13300	500	32850	50	1	7843638	3514	24.41	0.65	12	0.04	1835.00	69019.00	61800	20220812	-27.51	44250	20230623	1.24	53800	-16.73	20230102	44250	1.24	20230623	61800	-27.51	20220812	44250	1.24	20230623	0.46	Y	267980	500	39 억	942196	N	N	4799	N	N
38	20230626	120941	55	30.00	KSQ150		음식.담배	N	N	N	Y	40	N	44900	500	2	1.13	127064850	2836	18.12	44600	45150	44300	57700	31100	44400	44804.25	12.01	0	-832	45700	45050	44650	44000	43600	44850	43800	39	13300	500	32850	50	1	7843638	3522	24.47	0.65	12	0.04	1835.00	69019.00	61800	20220812	-27.35	44250	20230623	1.47	53800	-16.54	20230102	44250	1.47	20230623	61800	-27.35	20220812	44250	1.47	20230623	0.46	Y	267980	500	39 억	942196	N	N	4799	N	N
39	20230626	110941	55	30.00	KSQ150		음식.담배	N	N	N	Y	40	N	45050	650	2	1.46	115500300	2579	16.48	44600	45150	44300	57700	31100	44400	44784.92	12.01	0	-671	45700	45050	44650	44000	43600	44850	43800	39	13300	500	32850	50	1	7843638	3534	24.55	0.65	12	0.03	1835.00	69019.00	61800	20220812	-27.10	44250	20230623	1.81	53800	-16.26	20230102	44250	1.81	20230623	61800	-27.10	20220812	44250	1.81	20230623	0.46	Y	267980	500	39 억	942196	N	N	4799	N	N
40	20230626	100940	55	30.00	KSQ150		음식.담배	N	N	N	Y	40	N	45150	750	2	1.69	84823800	1898	12.12	44600	45150	44300	57700	31100	44400	44691.15	12.01	0	-283	45700	45050	44650	44000	43600	44850	43800	39	13300	500	32850	50	1	7843638	3541	24.60	0.65	12	0.02	1835.00	69019.00	61800	20220812	-26.94	44250	20230623	2.03	53800	-16.08	20230102	44250	2.03	20230623	61800	-26.94	20220812	44250	2.03	20230623	0.46	Y	267980	500	39 억	942196	N	N	4799	N	N
41	20230626	090944	55	30.00	KSQ150		음식.담배	N	N	N	Y	40	N	44350	-50	5	-0.11	20335100	458	2.93	44600	44750	44300	57700	31100	44400	44399.78	12.01	0	-127	45700	45050	44650	44000	43600	44850	43800	39	13300	500	32850	50	1	7843638	3479	24.17	0.64	12	0.01	1835.00	69019.00	61800	20220812	-28.24	44250	20230623	0.23	53800	-17.57	20230102	44250	0.23	20230623	61800	-28.24	20220812	44250	0.23	20230623	0.46	Y	267980	500	39 억	942196	N	N	4799	N	N
42	20230623	183559	55	30.00	KSQ150	신저가	음식.담배	N	N	N	Y	40	N	44400	50	2	0.11	696712650	15654	140.12	45300	45300	44250	57600	31050	44350	44507.18	12.01	-1240	-2148	46516	45432	44866	43782	43216	45150	43500	39	13275	500	32810	50	1	7843638	3483	24.20	0.64	12	0.20	1835.00	69019.00	61800	20220812	-28.16	44250	20230623	0.34	53800	-17.47	20230102	44250	0.34	20230623	61800	-28.16	20220812	44250	0.34	20230623	0.46	Y	267980	500	39 억	942196	N	N	4799	N	N
43	20230623	140754	55	30.00	KSQ150	신저가	음식.담배	N	N	N	Y	40	N	44600	250	2	0.56	589197350	13234	118.46	45300	45300	44250	57600	31050	44350	44521.49	12.03	60	-1883	46516	45432	44866	43782	43216	45150	43500	39	13275	500	32810	50	1	7843638	3498	24.31	0.65	12	0.17	1835.00	69019.00	61800	20220812	-27.83	44250	20230623	0.79	53800	-17.10	20230102	44250	0.79	20230623	61800	-27.83	20220812	44250	0.79	20230623	0.46	Y	267980	500	39 억	943496	N	N	2630	N	N
44	20230622	160921	55	30.00	KSQ150	신저가	음식.담배	N	N	N	Y	40	N	44350	50	2	0.11	501738750	11151	45.95	44500	45950	44300	57500	31050	44300	44997.63	12.04	0	-814	46166	45232	44766	43832	43366	45000	43600	39	13225	500	32780	50	1	7843638	3479	24.17	0.64	12	0.14	1835.00	69019.00	61800	20220812	-28.24	44300	20230622	0.11	53800	-17.57	20230102	44300	0.11	20230622	61800	-28.24	20220812	44300	0.11	20230622	0.44	Y	267980	500	39 억	944533	N	N	2630	N	N
45	20230622	150521	55	30.00	KSQ150	신저가	음식.담배	N	N	N	Y	40	N	44600	300	2	0.68	432384850	9594	39.53	44500	45950	44300	57500	31050	44300	45068.26	12.04	0	-826	46166	45232	44766	43832	43366	45000	43600	39	13225	500	32780	50	1	7843638	3498	24.31	0.65	12	0.12	1835.00	69019.00	61800	20220812	-27.83	44300	20230622	0.68	53800	-17.10	20230102	44300	0.68	20230622	61800	-27.83	20220812	44300	0.68	20230622	0.44	Y	267980	500	39 억	944533	N	N	7036	N	N
46	20230622	140716	55	30.00	KSQ150	신저가	음식.담배	N	N	N	Y	40	N	44900	600	2	1.35	351922700	7795	32.12	44500	45950	44300	57500	31050	44300	45147.24	12.04	0	-588	46166	45232	44766	43832	43366	45000	43600	39	13225	500	32780	50	1	7843638	3522	24.47	0.65	12	0.10	1835.00	69019.00	61800	20220812	-27.35	44300	20230622	1.35	53800	-16.54	20230102	44300	1.35	20230622	61800	-27.35	20220812	44300	1.35	20230622	0.44	Y	267980	500	39 억	944533	N	N	7036	N	N
47	20230622	130552	55	30.00	KSQ150	신저가	음식.담배	N	N	N	Y	40	N	45150	850	2	1.92	309746550	6858	28.26	44500	45950	44300	57500	31050	44300	45165.73	12.04	0	-416	46166	45232	44766	43832	43366	45000	43600	39	13225	500	32780	50	1	7843638	3541	24.60	0.65	12	0.09	1835.00	69019.00	61800	20220812	-26.94	44300	20230622	1.92	53800	-16.08	20230102	44300	1.92	20230622	61800	-26.94	20220812	44300	1.92	20230622	0.44	Y	267980	500	39 억	944533	N	N	7036	N	N
48	20230622	120201	55	30.00	KSQ150	신저가	음식.담배	N	N	N	Y	40	N	45300	1000	2	2.26	270346950	5984	24.66	44500	45950	44300	57500	31050	44300	45178.30	12.04	0	-144	46166	45232	44766	43832	43366	45000	43600	39	13225	500	32780	50	1	7843638	3553	24.69	0.66	12	0.08	1835.00	69019.00	61800	20220812	-26.70	44300	20230622	2.26	53800	-15.80	20230102	44300	2.26	20230622	61800	-26.70	20220812	44300	2.26	20230622	0.44	Y	267980	500	39 억	944533	N	N	7036	N	N
49	20230622	110527	55	30.00	KSQ150	신저가	음식.담배	N	N	N	Y	40	N	45900	1600	2	3.61	240847250	5335	21.98	44500	45950	44300	57500	31050	44300	45144.75	12.04	0	89	46166	45232	44766	43832	43366	45000	43600	39	13225	500	32780	50	1	7843638	3600	25.01	0.67	12	0.07	1835.00	69019.00	61800	20220812	-25.73	44300	20230622	3.61	53800	-14.68	20230102	44300	3.61	20230622	61800	-25.73	20220812	44300	3.61	20230622	0.44	Y	267980	500	39 억	944533	N	N	7036	N	N
50	20230622	100201	55	30.00	KSQ150	신저가	음식.담배	N	N	N	Y	40	N	45150	850	2	1.92	119801250	2671	11.01	44500	45700	44300	57500	31050	44300	44852.58	12.04	0	171	46166	45232	44766	43832	43366	45000	43600	39	13225	500	32780	50	1	7843638	3541	24.60	0.65	12	0.03	1835.00	69019.00	61800	20220812	-26.94	44300	20230622	1.92	53800	-16.08	20230102	44300	1.92	20230622	61800	-26.94	20220812	44300	1.92	20230622	0.44	Y	267980	500	39 억	944533	N	N	7036	N	N
51	20230622	090428	55	30.00	KSQ150	신저가	음식.담배	N	N	N	Y	40	N	44350	50	2	0.11	10042300	226	0.93	44500	44600	44300	57500	31050	44300	44434.96	12.04	0	-85	46166	45232	44766	43832	43366	45000	43600	39	13225	500	32780	50	1	7843638	3479	24.17	0.64	12	0.00	1835.00	69019.00	61800	20220812	-28.24	44300	20230622	0.11	53800	-17.57	20230102	44300	0.11	20230622	61800	-28.24	20220812	44300	0.11	20230622	0.44	Y	267980	500	39 억	944533	N	N	7036	N	N
52	20230621	160345	55	30.00	KSQ150	신저가	음식.담배	N	N	N	Y	40	N	44300	-1400	5	-3.06	1083370700	24250	204.97	45700	45700	44300	59400	32000	45700	44675.25	12.18	75	-11503	47266	46482	46066	45282	44866	46275	45075	39	13700	500	33810	50	1	7843638	3475	24.14	0.64	12	0.31	1835.00	69019.00	61800	20220812	-28.32	44300	20230621	0.00	53800	-17.66	20230102	44300	0.00	20230621	61800	-28.32	20220812	44300	0.00	20230621	0.44	Y	267980	500	39 억	955342	N	N	7036	N	N
53	20230621	150826	55	30.00	KSQ150	신저가	음식.담배	N	N	N	Y	40	N	44550	-1150	5	-2.52	1002227150	22422	189.52	45700	45700	44300	59400	32000	45700	44698.38	12.18	75	-10517	47266	46482	46066	45282	44866	46275	45075	39	13700	500	33810	50	1	7843638	3494	24.28	0.65	12	0.29	1835.00	69019.00	61800	20220812	-27.91	44300	20230621	0.56	53800	-17.19	20230102	44300	0.56	20230621	61800	-27.91	20220812	44300	0.56	20230621	0.44	Y	267980	500	39 억	955342	N	N	3059	N	N
54	20230621	140655	55	30.00	KSQ150	신저가	음식.담배	N	N	N	Y	40	N	44450	-1250	5	-2.74	796551200	17790	150.37	45700	45700	44400	59400	32000	45700	44775.22	12.18	75	-8439	47266	46482	46066	45282	44866	46275	45075	39	13700	500	33810	50	1	7843638	3486	24.22	0.64	12	0.23	1835.00	69019.00	61800	20220812	-28.07	44400	20230621	0.11	53800	-17.38	20230102	44400	0.11	20230621	61800	-28.07	20220812	44400	0.11	20230621	0.44	Y	267980	500	39 억	955342	N	N	3059	N	N
55	20230621	130201	55	30.00	KSQ150	신저가	음식.담배	N	N	N	Y	40	N	44550	-1150	5	-2.52	718305200	16032	135.51	45700	45700	44400	59400	32000	45700	44804.47	12.18	75	-7228	47266	46482	46066	45282	44866	46275	45075	39	13700	500	33810	50	1	7843638	3494	24.28	0.65	12	0.20	1835.00	69019.00	61800	20220812	-27.91	44400	20230621	0.34	53800	-17.19	20230102	44400	0.34	20230621	61800	-27.91	20220812	44400	0.34	20230621	0.44	Y	267980	500	39 억	955342	N	N	3059	N	N
56	20230621	120135	55	30.00	KSQ150	신저가	음식.담배	N	N	N	Y	40	N	44500	-1200	5	-2.63	655817700	14629	123.65	45700	45700	44400	59400	32000	45700	44829.97	12.18	75	-6293	47266	46482	46066	45282	44866	46275	45075	39	13700	500	33810	50	1	7843638	3490	24.25	0.64	12	0.19	1835.00	69019.00	61800	20220812	-27.99	44400	20230621	0.23	53800	-17.29	20230102	44400	0.23	20230621	61800	-27.99	20220812	44400	0.23	20230621	0.44	Y	267980	500	39 억	955342	N	N	3059	N	N
57	20230621	110135	55	30.00	KSQ150	신저가	음식.담배	N	N	N	Y	40	N	44450	-1250	5	-2.74	557785650	12426	105.03	45700	45700	44400	59400	32000	45700	44888.59	12.18	75	-6157	47266	46482	46066	45282	44866	46275	45075	39	13700	500	33810	50	1	7843638	3486	24.22	0.64	12	0.16	1835.00	69019.00	61800	20220812	-28.07	44400	20230621	0.11	53800	-17.38	20230102	44400	0.11	20230621	61800	-28.07	20220812	44400	0.11	20230621	0.44	Y	267980	500	39 억	955342	N	N	3059	N	N
58	20230621	100613	55	30.00	KSQ150	신저가	음식.담배	N	N	N	Y	40	N	44850	-850	5	-1.86	336542600	7457	63.03	45700	45700	44800	59400	32000	45700	45131.10	12.18	75	-4480	47266	46482	46066	45282	44866	46275	45075	39	13700	500	33810	50	1	7843638	3518	24.44	0.65	12	0.10	1835.00	69019.00	61800	20220812	-27.43	44800	20230621	0.11	53800	-16.64	20230102	44800	0.11	20230621	61800	-27.43	20220812	44800	0.11	20230621	0.44	Y	267980	500	39 억	955342	N	N	3059	N	N
59	20230621	090152	55	30.00	KSQ150	신저가	음식.담배	N	N	N	Y	40	N	45350	-350	5	-0.77	57698700	1266	10.70	45700	45700	45250	59400	32000	45700	45575.59	12.18	75	-1185	47266	46482	46066	45282	44866	46275	45075	39	13700	500	33810	50	1	7843638	3557	24.71	0.66	12	0.02	1835.00	69019.00	61800	20220812	-26.62	45250	20230621	0.22	53800	-15.71	20230102	45250	0.22	20230621	61800	-26.62	20220812	45250	0.22	20230621	0.44	Y	267980	500	39 억	955342	N	N	3059	N	N
60	20230620	161021	55	30.00	KSQ150	신저가	음식.담배	N	N	N	Y	40	N	45700	-600	5	-1.30	538016650	11714	120.19	45800	46850	45650	60100	32450	46300	45929.41	12.26	120	-6973	47133	46716	46383	45966	45633	46550	45800	39	13825	500	34260	50	1	7843638	3585	24.90	0.66	12	0.15	1835.00	69019.00	61800	20220812	-26.05	45650	20230620	0.11	53800	-15.06	20230102	45650	0.11	20230620	61800	-26.05	20220812	45650	0.11	20230620	0.44	Y	267980	500	39 억	961957	N	N	3059	N	N
61	20230620	150753	55	30.00	KSQ150	신저가	음식.담배	N	N	N	Y	40	N	45650	-650	5	-1.40	507727700	11051	113.39	45800	46850	45650	60100	32450	46300	45944.05	12.26	120	-6619	47133	46716	46383	45966	45633	46550	45800	39	13825	500	34260	50	1	7843638	3581	24.88	0.66	12	0.14	1835.00	69019.00	61800	20220812	-26.13	45650	20230620	0.00	53800	-15.15	20230102	45650	0.00	20230620	61800	-26.13	20220812	45650	0.00	20230620	0.44	Y	267980	500	39 억	961957	N	N	2660	N	N
62	20230620	140829	55	30.00	KSQ150		음식.담배	N	N	N	Y	40	N	45800	-500	5	-1.08	400238500	8699	89.26	45800	46850	45750	60100	32450	46300	46009.71	12.26	120	-5084	47133	46716	46383	45966	45633	46550	45800	39	13825	500	34260	50	1	7843638	3592	24.96	0.66	12	0.11	1835.00	69019.00	61800	20220812	-25.89	45700	20221026	0.22	53800	-14.87	20230102	45750	0.11	20230620	61800	-25.89	20220812	45700	0.22	20221026	0.44	Y	267980	500	39 억	961957	N	N	2660	N	N
63	20230620	130152	55	30.00	KSQ150		음식.담배	N	N	N	Y	40	N	45900	-400	5	-0.86	276991700	6011	61.68	45800	46850	45800	60100	32450	46300	46080.80	12.26	120	-3384	47133	46716	46383	45966	45633	46550	45800	39	13825	500	34260	50	1	7843638	3600	25.01	0.67	12	0.08	1835.00	69019.00	61800	20220812	-25.73	45700	20221026	0.44	53800	-14.68	20230102	45800	0.22	20230620	61800	-25.73	20220812	45700	0.44	20221026	0.44	Y	267980	500	39 억	961957	N	N	2660	N	N
64	20230620	120737	55	30.00	KSQ150		음식.담배	N	N	N	Y	40	N	45950	-350	5	-0.76	256742050	5570	57.15	45800	46850	45800	60100	32450	46300	46093.73	12.26	120	-3113	47133	46716	46383	45966	45633	46550	45800	39	13825	500	34260	50	1	7843638	3604	25.04	0.67	12	0.07	1835.00	69019.00	61800	20220812	-25.65	45700	20221026	0.55	53800	-14.59	20230102	45800	0.33	20230620	61800	-25.65	20220812	45700	0.55	20221026	0.44	Y	267980	500	39 억	961957	N	N	2660	N	N
65	20230620	110551	55	30.00	KSQ150		음식.담배	N	N	N	Y	40	N	45900	-400	5	-0.86	210668550	4567	46.86	45800	46850	45800	60100	32450	46300	46128.43	12.26	120	-2352	47133	46716	46383	45966	45633	46550	45800	39	13825	500	34260	50	1	7843638	3600	25.01	0.67	12	0.06	1835.00	69019.00	61800	20220812	-25.73	45700	20221026	0.44	53800	-14.68	20230102	45800	0.22	20230620	61800	-25.73	20220812	45700	0.44	20221026	0.44	Y	267980	500	39 억	961957	N	N	2660	N	N
66	20230620	100945	55	30.00	KSQ150		음식.담배	N	N	N	Y	40	N	46350	50	2	0.11	128355050	2781	28.53	45800	46850	45800	60100	32450	46300	46154.28	12.26	120	-1215	47133	46716	46383	45966	45633	46550	45800	39	13825	500	34260	50	1	7843638	3636	25.26	0.67	12	0.04	1835.00	69019.00	61800	20220812	-25.00	45700	20221026	1.42	53800	-13.85	20230102	45800	1.20	20230620	61800	-25.00	20220812	45700	1.42	20221026	0.44	Y	267980	500	39 억	961957	N	N	2660	N	N
67	20230620	090339	55	30.00	KSQ150		음식.담배	N	N	N	Y	40	N	46150	-150	5	-0.32	38699800	843	8.65	45800	46850	45800	60100	32450	46300	45907.24	12.26	120	-122	47133	46716	46383	45966	45633	46550	45800	39	13825	500	34260	50	1	7843638	3620	25.15	0.67	12	0.01	1835.00	69019.00	61800	20220812	-25.32	45700	20221026	0.98	53800	-14.22	20230102	45800	0.76	20230620	61800	-25.32	20220812	45700	0.98	20221026	0.44	Y	267980	500	39 억	961957	N	N	2660	N	N
68	20230619	160316	55	30.00	KSQ150		음식.담배	N	N	N	Y	40	N	46300	-400	5	-0.86	450650600	9738	148.35	46700	46800	46050	60700	32700	46700	46277.53	12.32	75	-4019	47600	47150	46750	46300	45900	46950	46100	39	14000	500	34550	50	1	7843638	3632	25.23	0.67	12	0.12	1835.00	69019.00	62300	20220616	-25.68	45700	20221026	1.31	53800	-13.94	20230102	46050	0.54	20230619	61800	-25.08	20220812	45700	1.31	20221026	0.43	Y	267980	500	39 억	965946	N	N	2660	N	N
69	20230619	150840	55	30.00	KSQ150		음식.담배	N	N	N	Y	40	N	46200	-500	5	-1.07	436206100	9426	143.60	46700	46800	46050	60700	32700	46700	46276.90	12.32	75	-3887	47600	47150	46750	46300	45900	46950	46100	39	14000	500	34550	50	1	7843638	3624	25.18	0.67	12	0.12	1835.00	69019.00	62300	20220616	-25.84	45700	20221026	1.09	53800	-14.13	20230102	46050	0.33	20230619	61800	-25.24	20220812	45700	1.09	20221026	0.43	Y	267980	500	39 억	965946	N	N	1656	N	N
70	20230619	140525	55	30.00	KSQ150		음식.담배	N	N	N	Y	40	N	46100	-600	5	-1.28	416182100	8993	137.00	46700	46800	46050	60700	32700	46700	46278.45	12.32	75	-3680	47600	47150	46750	46300	45900	46950	46100	39	14000	500	34550	50	1	7843638	3616	25.12	0.67	12	0.11	1835.00	69019.00	62300	20220616	-26.00	45700	20221026	0.88	53800	-14.31	20230102	46050	0.11	20230619	61800	-25.40	20220812	45700	0.88	20221026	0.43	Y	267980	500	39 억	965946	N	N	1656	N	N
71	20230619	130523	55	30.00	KSQ150		음식.담배	N	N	N	Y	40	N	46150	-550	5	-1.18	347342400	7502	114.29	46700	46800	46050	60700	32700	46700	46299.97	12.32	75	-3388	47600	47150	46750	46300	45900	46950	46100	39	14000	500	34550	50	1	7843638	3620	25.15	0.67	12	0.10	1835.00	69019.00	62300	20220616	-25.92	45700	20221026	0.98	53800	-14.22	20230102	46050	0.22	20230619	61800	-25.32	20220812	45700	0.98	20221026	0.43	Y	267980	500	39 억	965946	N	N	1656	N	N
72	20230619	120101	55	30.00	KSQ150		음식.담배	N	N	N	Y	40	N	46050	-650	5	-1.39	292928550	6322	96.31	46700	46800	46050	60700	32700	46700	46334.79	12.32	75	-2879	47600	47150	46750	46300	45900	46950	46100	39	14000	500	34550	50	1	7843638	3612	25.10	0.67	12	0.08	1835.00	69019.00	62300	20220616	-26.08	45700	20221026	0.77	53800	-14.41	20230102	46050	0.00	20230619	61800	-25.49	20220812	45700	0.77	20221026	0.43	Y	267980	500	39 억	965946	N	N	1656	N	N
73	20230619	110510	55	30.00	KSQ150		음식.담배	N	N	N	Y	40	N	46350	-350	5	-0.75	205869500	4437	67.60	46700	46800	46250	60700	32700	46700	46398.35	12.32	75	-1695	47600	47150	46750	46300	45900	46950	46100	39	14000	500	34550	50	1	7843638	3636	25.26	0.67	12	0.06	1835.00	69019.00	62300	20220616	-25.60	45700	20221026	1.42	53800	-13.85	20230102	46250	0.22	20230619	61800	-25.00	20220812	45700	1.42	20221026	0.43	Y	267980	500	39 억	965946	N	N	1656	N	N
74	20230619	101036	55	30.00	KSQ150		음식.담배	N	N	N	Y	40	N	46300	-400	5	-0.86	95824950	2063	31.43	46700	46800	46300	60700	32700	46700	46449.32	12.32	75	87	47600	47150	46750	46300	45900	46950	46100	39	14000	500	34550	50	1	7843638	3632	25.23	0.67	12	0.03	1835.00	69019.00	62300	20220616	-25.68	45700	20221026	1.31	53800	-13.94	20230102	46250	0.11	20230615	61800	-25.08	20220812	45700	1.31	20221026	0.43	Y	267980	500	39 억	965946	N	N	1656	N	N
75	20230619	090538	55	30.00	KSQ150		음식.담배	N	N	N	Y	40	N	46450	-250	5	-0.54	23941300	514	7.83	46700	46700	46400	60700	32700	46700	46578.40	12.32	75	153	47600	47150	46750	46300	45900	46950	46100	39	14000	500	34550	50	1	7843638	3643	25.31	0.67	12	0.01	1835.00	69019.00	62300	20220616	-25.44	45700	20221026	1.64	53800	-13.66	20230102	46250	0.43	20230615	61800	-24.84	20220812	45700	1.64	20221026	0.43	Y	267980	500	39 억	965946	N	N	1656	N	N
76	20230616	160748	55	30.00	KSQ150		음식.담배	N	N	N	Y	40	N	46700	350	2	0.76	307094450	6562	52.49	47000	47200	46350	60200	32450	46350	46799.20	12.32	0	-663	47816	47082	46666	45932	45516	46875	45725	39	13875	500	34290	50	1	7843638	3663	25.45	0.68	12	0.08	1835.00	69019.00	62300	20220616	-25.04	45700	20221026	2.19	53800	-13.20	20230102	46250	0.97	20230615	62300	-25.04	20220616	45700	2.19	20221026	0.43	Y	267980	500	39 억	966601	N	N	1656	N	N
77	20230616	150331	55	30.00	KSQ150		음식.담배	N	N	N	Y	40	N	46700	350	2	0.76	244965800	5232	41.85	47000	47200	46350	60200	32450	46350	46820.86	12.32	0	-478	47816	47082	46666	45932	45516	46875	45725	39	13875	500	34290	50	1	7843638	3663	25.45	0.68	12	0.07	1835.00	69019.00	62300	20220616	-25.04	45700	20221026	2.19	53800	-13.20	20230102	46250	0.97	20230615	62300	-25.04	20220616	45700	2.19	20221026	0.43	Y	267980	500	39 억	966601	N	N	4434	N	N
78	20230616	140145	55	30.00	KSQ150		음식.담배	N	N	N	Y	40	N	46800	450	2	0.97	176153600	3760	30.08	47000	47200	46350	60200	32450	46350	46849.63	12.32	0	-408	47816	47082	46666	45932	45516	46875	45725	39	13875	500	34290	50	1	7843638	3671	25.50	0.68	12	0.05	1835.00	69019.00	62300	20220616	-24.88	45700	20221026	2.41	53800	-13.01	20230102	46250	1.19	20230615	62300	-24.88	20220616	45700	2.41	20221026	0.43	Y	267980	500	39 억	966601	N	N	4434	N	N
79	20230616	130341	55	30.00	KSQ150		음식.담배	N	N	N	Y	40	N	46900	550	2	1.19	156405050	3339	26.71	47000	47200	46350	60200	32450	46350	46842.18	12.32	0	-296	47816	47082	46666	45932	45516	46875	45725	39	13875	500	34290	50	1	7843638	3679	25.56	0.68	12	0.04	1835.00	69019.00	62300	20220616	-24.72	45700	20221026	2.63	53800	-12.83	20230102	46250	1.41	20230615	62300	-24.72	20220616	45700	2.63	20221026	0.43	Y	267980	500	39 억	966601	N	N	4434	N	N
80	20230616	120632	55	30.00	KSQ150		음식.담배	N	N	N	Y	40	N	46900	550	2	1.19	116006550	2479	19.83	47000	47200	46350	60200	32450	46350	46796.06	12.32	0	-255	47816	47082	46666	45932	45516	46875	45725	39	13875	500	34290	50	1	7843638	3679	25.56	0.68	12	0.03	1835.00	69019.00	62300	20220616	-24.72	45700	20221026	2.63	53800	-12.83	20230102	46250	1.41	20230615	62300	-24.72	20220616	45700	2.63	20221026	0.43	Y	267980	500	39 억	966601	N	N	4434	N	N
81	20230616	110611	55	30.00	KSQ150		음식.담배	N	N	N	Y	40	N	46750	400	2	0.86	82485100	1764	14.11	47000	47200	46350	60200	32450	46350	46760.73	12.32	0	-22	47816	47082	46666	45932	45516	46875	45725	39	13875	500	34290	50	1	7843638	3667	25.48	0.68	12	0.02	1835.00	69019.00	62300	20220616	-24.96	45700	20221026	2.30	53800	-13.10	20230102	46250	1.08	20230615	62300	-24.96	20220616	45700	2.30	20221026	0.43	Y	267980	500	39 억	966601	N	N	4434	N	N
82	20230616	100642	55	30.00	KSQ150		음식.담배	N	N	N	Y	40	N	46850	500	2	1.08	56895050	1217	9.73	47000	47200	46350	60200	32450	46350	46750.91	12.32	0	-31	47816	47082	46666	45932	45516	46875	45725	39	13875	500	34290	50	1	7843638	3675	25.53	0.68	12	0.02	1835.00	69019.00	62300	20220616	-24.80	45700	20221026	2.52	53800	-12.92	20230102	46250	1.30	20230615	62300	-24.80	20220616	45700	2.52	20221026	0.43	Y	267980	500	39 억	966601	N	N	4434	N	N
83	20230616	090129	55	30.00	KSQ150		음식.담배	N	N	N	Y	40	N	47050	700	2	1.51	2867500	61	0.49	47000	47150	47000	60200	32450	46350	47030.51	12.32	0	-15	47816	47082	46666	45932	45516	46875	45725	39	13875	500	34290	50	1	7843638	3690	25.64	0.68	12	0.00	1835.00	69019.00	62300	20220616	-24.48	45700	20221026	2.95	53800	-12.55	20230102	46250	1.73	20230615	62300	-24.48	20220616	45700	2.95	20221026	0.43	Y	267980	500	39 억	966601	N	N	4434	N	N
84	20230615	150915	55	30.00	KSQ150		음식.담배	N	N	N	Y	40	N	46450	-650	5	-1.38	554324850	11883	111.26	47050	47400	46250	61200	33000	47100	46648.56	12.36	0	-4494	47733	47416	47233	46916	46733	47325	46825	39	14100	500	34850	50	1	7843638	3643	25.31	0.67	12	0.15	1835.00	69019.00	63400	20220614	-26.74	45700	20221026	1.64	53800	-13.66	20230102	46250	0.43	20230615	62300	-25.44	20220616	45700	1.64	20221026	0.43	Y	267980	500	39 억	969323	N	N	3236	N	N
85	20230615	140518	55	30.00	KSQ150		음식.담배	N	N	N	Y	40	N	46350	-750	5	-1.59	512127350	10974	102.75	47050	47400	46250	61200	33000	47100	46667.34	12.36	0	-4337	47733	47416	47233	46916	46733	47325	46825	39	14100	500	34850	50	1	7843638	3636	25.26	0.67	12	0.14	1835.00	69019.00	63400	20220614	-26.89	45700	20221026	1.42	53800	-13.85	20230102	46250	0.22	20230615	62300	-25.60	20220616	45700	1.42	20221026	0.43	Y	267980	500	39 억	969323	N	N	3236	N	N
86	20230615	130504	55	30.00	KSQ150		음식.담배	N	N	N	Y	40	N	46350	-750	5	-1.59	454898400	9739	91.19	47050	47400	46250	61200	33000	47100	46708.94	12.36	0	-3716	47733	47416	47233	46916	46733	47325	46825	39	14100	500	34850	50	1	7843638	3636	25.26	0.67	12	0.12	1835.00	69019.00	63400	20220614	-26.89	45700	20221026	1.42	53800	-13.85	20230102	46250	0.22	20230615	62300	-25.60	20220616	45700	1.42	20221026	0.43	Y	267980	500	39 억	969323	N	N	3236	N	N
87	20230615	120836	55	30.00	KSQ150		음식.담배	N	N	N	Y	40	N	46300	-800	5	-1.70	431924050	9243	86.54	47050	47400	46250	61200	33000	47100	46729.86	12.36	0	-3587	47733	47416	47233	46916	46733	47325	46825	39	14100	500	34850	50	1	7843638	3632	25.23	0.67	12	0.12	1835.00	69019.00	63400	20220614	-26.97	45700	20221026	1.31	53800	-13.94	20230102	46250	0.11	20230615	62300	-25.68	20220616	45700	1.31	20221026	0.43	Y	267980	500	39 억	969323	N	N	3236	N	N
88	20230615	111026	55	30.00	KSQ150		음식.담배	N	N	N	Y	40	N	46450	-650	5	-1.38	339863250	7257	67.95	47050	47400	46450	61200	33000	47100	46832.47	12.36	0	-2882	47733	47416	47233	46916	46733	47325	46825	39	14100	500	34850	50	1	7843638	3643	25.31	0.67	12	0.09	1835.00	69019.00	63400	20220614	-26.74	45700	20221026	1.64	53800	-13.66	20230102	46450	0.00	20230615	62300	-25.44	20220616	45700	1.64	20221026	0.43	Y	267980	500	39 억	969323	N	N	3236	N	N
89	20230611	184628	55	30.00	KSQ150		음식.담배	N	N	N	Y	40	N	48150	-450	5	-0.93	326479650	6739	80.45	48950	48950	48150	63100	34050	48600	48446.31	12.45	-781	-2109	49133	48866	48583	48316	48033	48725	48175	39	14525	500	35960	50	1	7843638	3777	26.24	0.70	12	0.09	1835.00	69019.00	65100	20220608	-26.04	45700	20221026	5.36	53800	-10.50	20230102	47000	2.45	20230428	64700	-25.58	20220609	45700	5.36	20221026	0.42	Y	267980	500	39 억	976762	N	N	1529	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History