KissMeData/267980/price/prices-20231001.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	20231031	161057	57	100.00	KSQ150	음식.담배	N	N	N	N		N	45250	100	2	0.22	302887150	6721	118.56	44500	45600	44400	58600	31650	45150	45065.70	12.07	1791	46416	45782	45316	44682	44216	45550	44450	39	13450	500	32500	50	1	7843638	3549	24.66	0.66	12	0.09	1835.00	69019.00	56200	20221227	-19.48	38250	20230726	18.30	53800	-15.89	20230102	38250	18.30	20230726	56200	-19.48	20221227	38250	18.30	20230726	0.18	Y	267980	500	39 억	946889	N	N	684	N	N
3	20231031	151108	57	100.00	KSQ150	음식.담배	N	N	N	N		N	45400	250	2	0.55	292626800	6494	114.55	44500	45600	44400	58600	31650	45150	45061.10	12.07	1803	46416	45782	45316	44682	44216	45550	44450	39	13450	500	32500	50	1	7843638	3561	24.74	0.66	12	0.08	1835.00	69019.00	56200	20221227	-19.22	38250	20230726	18.69	53800	-15.61	20230102	38250	18.69	20230726	56200	-19.22	20221227	38250	18.69	20230726	0.18	Y	267980	500	39 억	946889	N	N	240	N	N
4	20231031	141118	57	100.00	KSQ150	음식.담배	N	N	N	N		N	44800	-350	5	-0.78	240705150	5343	94.25	44500	45600	44400	58600	31650	45150	45050.56	12.07	1785	46416	45782	45316	44682	44216	45550	44450	39	13450	500	32500	50	1	7843638	3514	24.41	0.65	12	0.07	1835.00	69019.00	56200	20221227	-20.28	38250	20230726	17.12	53800	-16.73	20230102	38250	17.12	20230726	56200	-20.28	20221227	38250	17.12	20230726	0.18	Y	267980	500	39 억	946889	N	N	240	N	N
5	20231031	131108	57	100.00	KSQ150	음식.담배	N	N	N	N		N	44950	-200	5	-0.44	201421250	4467	78.80	44500	45600	44400	58600	31650	45150	45090.94	12.07	1427	46416	45782	45316	44682	44216	45550	44450	39	13450	500	32500	50	1	7843638	3526	24.50	0.65	12	0.06	1835.00	69019.00	56200	20221227	-20.02	38250	20230726	17.52	53800	-16.45	20230102	38250	17.52	20230726	56200	-20.02	20221227	38250	17.52	20230726	0.18	Y	267980	500	39 억	946889	N	N	240	N	N
6	20231031	121109	57	100.00	KSQ150	음식.담배	N	N	N	N		N	45050	-100	5	-0.22	168345950	3732	65.83	44500	45600	44400	58600	31650	45150	45108.78	12.07	1211	46416	45782	45316	44682	44216	45550	44450	39	13450	500	32500	50	1	7843638	3534	24.55	0.65	12	0.05	1835.00	69019.00	56200	20221227	-19.84	38250	20230726	17.78	53800	-16.26	20230102	38250	17.78	20230726	56200	-19.84	20221227	38250	17.78	20230726	0.18	Y	267980	500	39 억	946889	N	N	240	N	N
7	20231031	111137	57	100.00	KSQ150	음식.담배	N	N	N	N		N	45200	50	2	0.11	148357850	3289	58.02	44500	45600	44400	58600	31650	45150	45107.28	12.07	1030	46416	45782	45316	44682	44216	45550	44450	39	13450	500	32500	50	1	7843638	3545	24.63	0.65	12	0.04	1835.00	69019.00	56200	20221227	-19.57	38250	20230726	18.17	53800	-15.99	20230102	38250	18.17	20230726	56200	-19.57	20221227	38250	18.17	20230726	0.18	Y	267980	500	39 억	946889	N	N	240	N	N
8	20231031	101117	57	100.00	KSQ150	음식.담배	N	N	N	N		N	45450	300	2	0.66	91319100	2023	35.69	44500	45600	44400	58600	31650	45150	45140.43	12.07	511	46416	45782	45316	44682	44216	45550	44450	39	13450	500	32500	50	1	7843638	3565	24.77	0.66	12	0.03	1835.00	69019.00	56200	20221227	-19.13	38250	20230726	18.82	53800	-15.52	20230102	38250	18.82	20230726	56200	-19.13	20221227	38250	18.82	20230726	0.18	Y	267980	500	39 억	946889	N	N	240	N	N
9	20231031	091116	57	100.00	KSQ150	음식.담배	N	N	N	N		N	45200	50	2	0.11	24499050	546	9.63	44500	45600	44400	58600	31650	45150	44870.05	12.07	52	46416	45782	45316	44682	44216	45550	44450	39	13450	500	32500	50	1	7843638	3545	24.63	0.65	12	0.01	1835.00	69019.00	56200	20221227	-19.57	38250	20230726	18.17	53800	-15.99	20230102	38250	18.17	20230726	56200	-19.57	20221227	38250	18.17	20230726	0.18	Y	267980	500	39 억	946889	N	N	240	N	N
10	20231030	161055	57	100.00	KSQ150	음식.담배	N	N	N	N		N	45150	-50	5	-0.11	257727950	5668	29.93	45600	45950	44850	58700	31650	45200	45471.16	12.06	1189	47166	46182	45466	44482	43766	45825	44125	39	13500	500	32540	50	1	7843638	3541	24.60	0.65	12	0.07	1835.00	69019.00	56200	20221227	-19.66	38250	20230726	18.04	53800	-16.08	20230102	38250	18.04	20230726	56200	-19.66	20221227	38250	18.04	20230726	0.18	Y	267980	500	39 억	946189	N	N	240	N	N
11	20231030	151031	57	100.00	KSQ150	음식.담배	N	N	N	N		N	45450	250	2	0.55	239939550	5276	27.86	45600	45950	44850	58700	31650	45200	45477.55	12.06	1081	47166	46182	45466	44482	43766	45825	44125	39	13500	500	32540	50	1	7843638	3565	24.77	0.66	12	0.07	1835.00	69019.00	56200	20221227	-19.13	38250	20230726	18.82	53800	-15.52	20230102	38250	18.82	20230726	56200	-19.13	20221227	38250	18.82	20230726	0.18	Y	267980	500	39 억	946189	N	N	348	N	N
12	20231030	141028	57	100.00	KSQ150	음식.담배	N	N	N	N		N	45350	150	2	0.33	201751050	4435	23.42	45600	45950	44850	58700	31650	45200	45490.65	12.06	936	47166	46182	45466	44482	43766	45825	44125	39	13500	500	32540	50	1	7843638	3557	24.71	0.66	12	0.06	1835.00	69019.00	56200	20221227	-19.31	38250	20230726	18.56	53800	-15.71	20230102	38250	18.56	20230726	56200	-19.31	20221227	38250	18.56	20230726	0.18	Y	267980	500	39 억	946189	N	N	348	N	N
13	20231030	131033	57	100.00	KSQ150	음식.담배	N	N	N	N		N	45450	250	2	0.55	165155700	3630	19.17	45600	45950	44850	58700	31650	45200	45497.44	12.06	719	47166	46182	45466	44482	43766	45825	44125	39	13500	500	32540	50	1	7843638	3565	24.77	0.66	12	0.05	1835.00	69019.00	56200	20221227	-19.13	38250	20230726	18.82	53800	-15.52	20230102	38250	18.82	20230726	56200	-19.13	20221227	38250	18.82	20230726	0.18	Y	267980	500	39 억	946189	N	N	348	N	N
14	20231030	121023	57	100.00	KSQ150	음식.담배	N	N	N	N		N	45200	0	3	0.00	139893350	3073	16.23	45600	45950	44850	58700	31650	45200	45523.38	12.06	396	47166	46182	45466	44482	43766	45825	44125	39	13500	500	32540	50	1	7843638	3545	24.63	0.65	12	0.04	1835.00	69019.00	56200	20221227	-19.57	38250	20230726	18.17	53800	-15.99	20230102	38250	18.17	20230726	56200	-19.57	20221227	38250	18.17	20230726	0.18	Y	267980	500	39 억	946189	N	N	348	N	N
15	20231030	111024	57	100.00	KSQ150	음식.담배	N	N	N	N		N	45300	100	2	0.22	113341800	2487	13.13	45600	45950	44850	58700	31650	45200	45573.70	12.06	298	47166	46182	45466	44482	43766	45825	44125	39	13500	500	32540	50	1	7843638	3553	24.69	0.66	12	0.03	1835.00	69019.00	56200	20221227	-19.40	38250	20230726	18.43	53800	-15.80	20230102	38250	18.43	20230726	56200	-19.40	20221227	38250	18.43	20230726	0.18	Y	267980	500	39 억	946189	N	N	348	N	N
16	20231030	101021	57	100.00	KSQ150	음식.담배	N	N	N	N		N	45600	400	2	0.88	87603500	1922	10.15	45600	45950	44850	58700	31650	45200	45579.34	12.06	241	47166	46182	45466	44482	43766	45825	44125	39	13500	500	32540	50	1	7843638	3577	24.85	0.66	12	0.02	1835.00	69019.00	56200	20221227	-18.86	38250	20230726	19.22	53800	-15.24	20230102	38250	19.22	20230726	56200	-18.86	20221227	38250	19.22	20230726	0.18	Y	267980	500	39 억	946189	N	N	348	N	N
17	20231030	091020	57	100.00	KSQ150	음식.담배	N	N	N	N		N	45500	300	2	0.66	16527100	362	1.91	45600	45950	45250	58700	31650	45200	45654.97	12.06	-72	47166	46182	45466	44482	43766	45825	44125	39	13500	500	32540	50	1	7843638	3569	24.80	0.66	12	0.00	1835.00	69019.00	56200	20221227	-19.04	38250	20230726	18.95	53800	-15.43	20230102	38250	18.95	20230726	56200	-19.04	20221227	38250	18.95	20230726	0.18	Y	267980	500	39 억	946189	N	N	348	N	N
18	20231027	160939	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	45200	-350	5	-0.77	859950850	18912	135.73	46250	46450	44750	59200	31900	45550	45471.36	12.04	3372	46750	46150	45400	44800	44050	46450	45100	39	13650	500	32790	50	1	7843638	3545	24.63	0.65	12	0.24	1835.00	69019.00	56200	20221227	-19.57	38250	20230726	18.17	53800	-15.99	20230102	38250	18.17	20230726	56200	-19.57	20221227	38250	18.17	20230726	0.18	Y	267980	500	39 억	944030	N	N	348	N	N
19	20231027	151023	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	45050	-500	5	-1.10	837202550	18408	132.11	46250	46450	44750	59200	31900	45550	45480.36	12.04	3415	46750	46150	45400	44800	44050	46450	45100	39	13650	500	32790	50	1	7843638	3534	24.55	0.65	12	0.23	1835.00	69019.00	56200	20221227	-19.84	38250	20230726	17.78	53800	-16.26	20230102	38250	17.78	20230726	56200	-19.84	20221227	38250	17.78	20230726	0.18	Y	267980	500	39 억	944030	N	N	554	N	N
20	20231027	141020	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	44950	-600	5	-1.32	749090750	16448	118.04	46250	46450	44750	59200	31900	45550	45542.97	12.04	2646	46750	46150	45400	44800	44050	46450	45100	39	13650	500	32790	50	1	7843638	3526	24.50	0.65	12	0.21	1835.00	69019.00	56200	20221227	-20.02	38250	20230726	17.52	53800	-16.45	20230102	38250	17.52	20230726	56200	-20.02	20221227	38250	17.52	20230726	0.18	Y	267980	500	39 억	944030	N	N	554	N	N
21	20231027	131011	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	45400	-150	5	-0.33	589524000	12907	92.63	46250	46450	45050	59200	31900	45550	45674.75	12.04	2923	46750	46150	45400	44800	44050	46450	45100	39	13650	500	32790	50	1	7843638	3561	24.74	0.66	12	0.16	1835.00	69019.00	56200	20221227	-19.22	38250	20230726	18.69	53800	-15.61	20230102	38250	18.69	20230726	56200	-19.22	20221227	38250	18.69	20230726	0.18	Y	267980	500	39 억	944030	N	N	554	N	N
22	20231027	121023	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	45500	-50	5	-0.11	481483950	10519	75.49	46250	46450	45150	59200	31900	45550	45772.79	12.04	2214	46750	46150	45400	44800	44050	46450	45100	39	13650	500	32790	50	1	7843638	3569	24.80	0.66	12	0.13	1835.00	69019.00	56200	20221227	-19.04	38250	20230726	18.95	53800	-15.43	20230102	38250	18.95	20230726	56200	-19.04	20221227	38250	18.95	20230726	0.18	Y	267980	500	39 억	944030	N	N	554	N	N
23	20231027	111030	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	45700	150	2	0.33	326695500	7127	51.15	46250	46450	45150	59200	31900	45550	45839.13	12.04	1873	46750	46150	45400	44800	44050	46450	45100	39	13650	500	32790	50	1	7843638	3585	24.90	0.66	12	0.09	1835.00	69019.00	56200	20221227	-18.68	38250	20230726	19.48	53800	-15.06	20230102	38250	19.48	20230726	56200	-18.68	20221227	38250	19.48	20230726	0.18	Y	267980	500	39 억	944030	N	N	554	N	N
24	20231027	101019	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	45450	-100	5	-0.22	205510100	4475	32.12	46250	46450	45150	59200	31900	45550	45924.04	12.04	885	46750	46150	45400	44800	44050	46450	45100	39	13650	500	32790	50	1	7843638	3565	24.77	0.66	12	0.06	1835.00	69019.00	56200	20221227	-19.13	38250	20230726	18.82	53800	-15.52	20230102	38250	18.82	20230726	56200	-19.13	20221227	38250	18.82	20230726	0.18	Y	267980	500	39 억	944030	N	N	554	N	N
25	20231027	091021	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	46150	600	2	1.32	72116750	1561	11.20	46250	46450	45650	59200	31900	45550	46199.07	12.04	488	46750	46150	45400	44800	44050	46450	45100	39	13650	500	32790	50	1	7843638	3620	25.15	0.67	12	0.02	1835.00	69019.00	56200	20221227	-17.88	38250	20230726	20.65	53800	-14.22	20230102	38250	20.65	20230726	56200	-17.88	20221227	38250	20.65	20230726	0.18	Y	267980	500	39 억	944030	N	N	554	N	N
26	20231026	161006	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	45550	500	2	1.11	630472600	13874	242.64	45050	46000	44650	58500	31550	45050	45442.61	12.01	3004	45683	45366	44933	44616	44183	45525	44775	39	13450	500	32430	50	1	7843638	3573	24.82	0.66	12	0.18	1835.00	69019.00	56200	20221227	-18.95	38250	20230726	19.08	53800	-15.33	20230102	38250	19.08	20230726	56200	-18.95	20221227	38250	19.08	20230726	0.18	Y	267980	500	39 억	942325	N	N	554	N	N
27	20231026	151005	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	46000	950	2	2.11	583145250	12841	224.57	45050	46000	44650	58500	31550	45050	45412.76	12.01	2876	45683	45366	44933	44616	44183	45525	44775	39	13450	500	32430	50	1	7843638	3608	25.07	0.67	12	0.16	1835.00	69019.00	56200	20221227	-18.15	38250	20230726	20.26	53800	-14.50	20230102	38250	20.26	20230726	56200	-18.15	20221227	38250	20.26	20230726	0.18	Y	267980	500	39 억	942325	N	N	697	N	N
28	20231026	141007	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	45750	700	2	1.55	402571250	8896	155.58	45050	45900	44650	58500	31550	45050	45253.06	12.01	2890	45683	45366	44933	44616	44183	45525	44775	39	13450	500	32430	50	1	7843638	3588	24.93	0.66	12	0.11	1835.00	69019.00	56200	20221227	-18.59	38250	20230726	19.61	53800	-14.96	20230102	38250	19.61	20230726	56200	-18.59	20221227	38250	19.61	20230726	0.18	Y	267980	500	39 억	942325	N	N	697	N	N
29	20231026	131006	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	45150	100	2	0.22	204367200	4540	79.40	45050	45300	44650	58500	31550	45050	45014.80	12.01	1865	45683	45366	44933	44616	44183	45525	44775	39	13450	500	32430	50	1	7843638	3541	24.60	0.65	12	0.06	1835.00	69019.00	56200	20221227	-19.66	38250	20230726	18.04	53800	-16.08	20230102	38250	18.04	20230726	56200	-19.66	20221227	38250	18.04	20230726	0.18	Y	267980	500	39 억	942325	N	N	697	N	N
30	20231026	120958	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	45200	150	2	0.33	160357300	3565	62.35	45050	45300	44650	58500	31550	45050	44981.01	12.01	1611	45683	45366	44933	44616	44183	45525	44775	39	13450	500	32430	50	1	7843638	3545	24.63	0.65	12	0.05	1835.00	69019.00	56200	20221227	-19.57	38250	20230726	18.17	53800	-15.99	20230102	38250	18.17	20230726	56200	-19.57	20221227	38250	18.17	20230726	0.18	Y	267980	500	39 억	942325	N	N	697	N	N
31	20231026	111014	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	45250	200	2	0.44	117741350	2621	45.84	45050	45250	44650	58500	31550	45050	44922.30	12.01	1221	45683	45366	44933	44616	44183	45525	44775	39	13450	500	32430	50	1	7843638	3549	24.66	0.66	12	0.03	1835.00	69019.00	56200	20221227	-19.48	38250	20230726	18.30	53800	-15.89	20230102	38250	18.30	20230726	56200	-19.48	20221227	38250	18.30	20230726	0.18	Y	267980	500	39 억	942325	N	N	697	N	N
32	20231026	101009	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	44850	-200	5	-0.44	60677400	1352	23.64	45050	45050	44650	58500	31550	45050	44879.73	12.01	443	45683	45366	44933	44616	44183	45525	44775	39	13450	500	32430	50	1	7843638	3518	24.44	0.65	12	0.02	1835.00	69019.00	56200	20221227	-20.20	38250	20230726	17.25	53800	-16.64	20230102	38250	17.25	20230726	56200	-20.20	20221227	38250	17.25	20230726	0.18	Y	267980	500	39 억	942325	N	N	697	N	N
33	20231026	091007	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	45000	-50	5	-0.11	13701850	305	5.33	45050	45050	44700	58500	31550	45050	44924.10	12.01	15	45683	45366	44933	44616	44183	45525	44775	39	13450	500	32430	50	1	7843638	3530	24.52	0.65	12	0.00	1835.00	69019.00	56200	20221227	-19.93	38250	20230726	17.65	53800	-16.36	20230102	38250	17.65	20230726	56200	-19.93	20221227	38250	17.65	20230726	0.18	Y	267980	500	39 억	942325	N	N	697	N	N
34	20231025	161009	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	45050	100	2	0.22	256138550	5713	39.12	44950	45250	44500	58400	31500	44950	44834.33	11.99	1588	45883	45416	44783	44316	43683	45500	44400	39	13450	500	32360	50	1	7843638	3534	24.55	0.65	12	0.07	1835.00	69019.00	56200	20221227	-19.84	38250	20230726	17.78	53800	-16.26	20230102	38250	17.78	20230726	56200	-19.84	20221227	38250	17.78	20230726	0.18	Y	267980	500	39 억	940794	N	N	697	N	N
35	20231025	151008	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	44950	0	3	0.00	236340200	5273	36.11	44950	45250	44500	58400	31500	44950	44820.82	11.99	1573	45883	45416	44783	44316	43683	45500	44400	39	13450	500	32360	50	1	7843638	3526	24.50	0.65	12	0.07	1835.00	69019.00	56200	20221227	-20.02	38250	20230726	17.52	53800	-16.45	20230102	38250	17.52	20230726	56200	-20.02	20221227	38250	17.52	20230726	0.18	Y	267980	500	39 억	940794	N	N	578	N	N
36	20231025	141002	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	45000	50	2	0.11	187257900	4181	28.63	44950	45250	44500	58400	31500	44950	44787.83	11.99	1306	45883	45416	44783	44316	43683	45500	44400	39	13450	500	32360	50	1	7843638	3530	24.52	0.65	12	0.05	1835.00	69019.00	56200	20221227	-19.93	38250	20230726	17.65	53800	-16.36	20230102	38250	17.65	20230726	56200	-19.93	20221227	38250	17.65	20230726	0.18	Y	267980	500	39 억	940794	N	N	578	N	N
37	20231025	131004	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	44500	-450	5	-1.00	141354100	3156	21.61	44950	45250	44500	58400	31500	44950	44789.01	11.99	936	45883	45416	44783	44316	43683	45500	44400	39	13450	500	32360	50	1	7843638	3490	24.25	0.64	12	0.04	1835.00	69019.00	56200	20221227	-20.82	38250	20230726	16.34	53800	-17.29	20230102	38250	16.34	20230726	56200	-20.82	20221227	38250	16.34	20230726	0.18	Y	267980	500	39 억	940794	N	N	578	N	N
38	20231025	121007	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	44550	-400	5	-0.89	124815100	2785	19.07	44950	45250	44550	58400	31500	44950	44816.91	11.99	1025	45883	45416	44783	44316	43683	45500	44400	39	13450	500	32360	50	1	7843638	3494	24.28	0.65	12	0.04	1835.00	69019.00	56200	20221227	-20.73	38250	20230726	16.47	53800	-17.19	20230102	38250	16.47	20230726	56200	-20.73	20221227	38250	16.47	20230726	0.18	Y	267980	500	39 억	940794	N	N	578	N	N
39	20231025	111006	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	44900	-50	5	-0.11	99877850	2227	15.25	44950	45250	44600	58400	31500	44950	44848.61	11.99	810	45883	45416	44783	44316	43683	45500	44400	39	13450	500	32360	50	1	7843638	3522	24.47	0.65	12	0.03	1835.00	69019.00	56200	20221227	-20.11	38250	20230726	17.39	53800	-16.54	20230102	38250	17.39	20230726	56200	-20.11	20221227	38250	17.39	20230726	0.18	Y	267980	500	39 억	940794	N	N	578	N	N
40	20231025	101007	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	45050	100	2	0.22	74830450	1669	11.43	44950	45250	44600	58400	31500	44950	44835.50	11.99	613	45883	45416	44783	44316	43683	45500	44400	39	13450	500	32360	50	1	7843638	3534	24.55	0.65	12	0.02	1835.00	69019.00	56200	20221227	-19.84	38250	20230726	17.78	53800	-16.26	20230102	38250	17.78	20230726	56200	-19.84	20221227	38250	17.78	20230726	0.18	Y	267980	500	39 억	940794	N	N	578	N	N
41	20231025	091003	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	45100	150	2	0.33	10120750	225	1.54	44950	45250	44750	58400	31500	44950	44981.11	11.99	26	45883	45416	44783	44316	43683	45500	44400	39	13450	500	32360	50	1	7843638	3537	24.58	0.65	12	0.00	1835.00	69019.00	56200	20221227	-19.75	38250	20230726	17.91	53800	-16.17	20230102	38250	17.91	20230726	56200	-19.75	20221227	38250	17.91	20230726	0.18	Y	267980	500	39 억	940794	N	N	578	N	N
42	20231024	160942	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	44950	550	2	1.24	653009000	14604	182.62	44950	45250	44150	57700	31100	44400	44713.96	12.00	409	45033	44716	44133	43816	43233	44875	43975	39	13300	500	31960	50	1	7843638	3526	24.50	0.65	12	0.19	1835.00	69019.00	56200	20221227	-20.02	38250	20230726	17.52	53800	-16.45	20230102	38250	17.52	20230726	56200	-20.02	20221227	38250	17.52	20230726	0.18	Y	267980	500	39 억	941187	N	N	578	N	N
43	20231024	150957	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	45250	850	2	1.91	625481250	13993	174.98	44950	45250	44150	57700	31100	44400	44699.58	12.00	572	45033	44716	44133	43816	43233	44875	43975	39	13300	500	31960	50	1	7843638	3549	24.66	0.66	12	0.18	1835.00	69019.00	56200	20221227	-19.48	38250	20230726	18.30	53800	-15.89	20230102	38250	18.30	20230726	56200	-19.48	20221227	38250	18.30	20230726	0.18	Y	267980	500	39 억	941187	N	N	410	N	N
44	20231024	140940	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	44500	100	2	0.23	287314600	6458	80.76	44950	44950	44150	57700	31100	44400	44489.72	12.00	-401	45033	44716	44133	43816	43233	44875	43975	39	13300	500	31960	50	1	7843638	3490	24.25	0.64	12	0.08	1835.00	69019.00	56200	20221227	-20.82	38250	20230726	16.34	53800	-17.29	20230102	38250	16.34	20230726	56200	-20.82	20221227	38250	16.34	20230726	0.18	Y	267980	500	39 억	941187	N	N	410	N	N
45	20231024	130946	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	44250	-150	5	-0.34	220405000	4953	61.94	44950	44950	44150	57700	31100	44400	44499.29	12.00	-247	45033	44716	44133	43816	43233	44875	43975	39	13300	500	31960	50	1	7843638	3471	24.11	0.64	12	0.06	1835.00	69019.00	56200	20221227	-21.26	38250	20230726	15.69	53800	-17.75	20230102	38250	15.69	20230726	56200	-21.26	20221227	38250	15.69	20230726	0.18	Y	267980	500	39 억	941187	N	N	410	N	N
46	20231024	120956	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	44400	0	3	0.00	202517200	4549	56.88	44950	44950	44150	57700	31100	44400	44519.06	12.00	-289	45033	44716	44133	43816	43233	44875	43975	39	13300	500	31960	50	1	7843638	3483	24.20	0.64	12	0.06	1835.00	69019.00	56200	20221227	-21.00	38250	20230726	16.08	53800	-17.47	20230102	38250	16.08	20230726	56200	-21.00	20221227	38250	16.08	20230726	0.18	Y	267980	500	39 억	941187	N	N	410	N	N
47	20231024	110952	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	44500	100	2	0.23	172893050	3882	48.54	44950	44950	44150	57700	31100	44400	44537.11	12.00	-338	45033	44716	44133	43816	43233	44875	43975	39	13300	500	31960	50	1	7843638	3490	24.25	0.64	12	0.05	1835.00	69019.00	56200	20221227	-20.82	38250	20230726	16.34	53800	-17.29	20230102	38250	16.34	20230726	56200	-20.82	20221227	38250	16.34	20230726	0.18	Y	267980	500	39 억	941187	N	N	410	N	N
48	20231024	100942	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	44550	150	2	0.34	127239150	2856	35.71	44950	44950	44150	57700	31100	44400	44551.52	12.00	-79	45033	44716	44133	43816	43233	44875	43975	39	13300	500	31960	50	1	7843638	3494	24.28	0.65	12	0.04	1835.00	69019.00	56200	20221227	-20.73	38250	20230726	16.47	53800	-17.19	20230102	38250	16.47	20230726	56200	-20.73	20221227	38250	16.47	20230726	0.18	Y	267980	500	39 억	941187	N	N	410	N	N
49	20231024	090951	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	44400	0	3	0.00	16287050	365	4.56	44950	44950	44400	57700	31100	44400	44622.05	12.00	-31	45033	44716	44133	43816	43233	44875	43975	39	13300	500	31960	50	1	7843638	3483	24.20	0.64	12	0.00	1835.00	69019.00	56200	20221227	-21.00	38250	20230726	16.08	53800	-17.47	20230102	38250	16.08	20230726	56200	-21.00	20221227	38250	16.08	20230726	0.18	Y	267980	500	39 억	941187	N	N	410	N	N
50	20231023	160935	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	44400	400	2	0.91	352310650	7984	74.04	43950	44450	43550	57200	30800	44000	44128.76	11.97	1874	45000	44500	43950	43450	42900	44225	43175	39	13200	500	31680	50	1	7843638	3483	24.20	0.64	12	0.10	1835.00	69019.00	56200	20221227	-21.00	38250	20230726	16.08	53800	-17.47	20230102	38250	16.08	20230726	56200	-21.00	20221227	38250	16.08	20230726	0.19	Y	267980	500	39 억	939135	N	N	410	N	N
51	20231023	150941	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	44400	400	2	0.91	319472800	7244	67.18	43950	44450	43550	57200	30800	44000	44103.47	11.97	1811	45000	44500	43950	43450	42900	44225	43175	39	13200	500	31680	50	1	7843638	3483	24.20	0.64	12	0.09	1835.00	69019.00	56200	20221227	-21.00	38250	20230726	16.08	53800	-17.47	20230102	38250	16.08	20230726	56200	-21.00	20221227	38250	16.08	20230726	0.19	Y	267980	500	39 억	939135	N	N	501	N	N
52	20231023	140939	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	44050	50	2	0.11	266507650	6047	56.08	43950	44450	43550	57200	30800	44000	44074.22	11.97	1435	45000	44500	43950	43450	42900	44225	43175	39	13200	500	31680	50	1	7843638	3455	24.01	0.64	12	0.08	1835.00	69019.00	56200	20221227	-21.62	38250	20230726	15.16	53800	-18.12	20230102	38250	15.16	20230726	56200	-21.62	20221227	38250	15.16	20230726	0.19	Y	267980	500	39 억	939135	N	N	501	N	N
53	20231023	130946	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	44000	0	3	0.00	225363200	5113	47.42	43950	44450	43550	57200	30800	44000	44078.40	11.97	1134	45000	44500	43950	43450	42900	44225	43175	39	13200	500	31680	50	1	7843638	3451	23.98	0.64	12	0.07	1835.00	69019.00	56200	20221227	-21.71	38250	20230726	15.03	53800	-18.22	20230102	38250	15.03	20230726	56200	-21.71	20221227	38250	15.03	20230726	0.19	Y	267980	500	39 억	939135	N	N	501	N	N
54	20231023	120936	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	44100	100	2	0.23	207553300	4708	43.66	43950	44450	43550	57200	30800	44000	44087.52	11.97	989	45000	44500	43950	43450	42900	44225	43175	39	13200	500	31680	50	1	7843638	3459	24.03	0.64	12	0.06	1835.00	69019.00	56200	20221227	-21.53	38250	20230726	15.29	53800	-18.03	20230102	38250	15.29	20230726	56200	-21.53	20221227	38250	15.29	20230726	0.19	Y	267980	500	39 억	939135	N	N	501	N	N
55	20231023	110933	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	44300	300	2	0.68	181247100	4111	38.12	43950	44450	43550	57200	30800	44000	44091.05	11.97	580	45000	44500	43950	43450	42900	44225	43175	39	13200	500	31680	50	1	7843638	3475	24.14	0.64	12	0.05	1835.00	69019.00	56200	20221227	-21.17	38250	20230726	15.82	53800	-17.66	20230102	38250	15.82	20230726	56200	-21.17	20221227	38250	15.82	20230726	0.19	Y	267980	500	39 억	939135	N	N	501	N	N
56	20231023	100927	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	44000	0	3	0.00	133183700	3021	28.02	43950	44450	43550	57200	30800	44000	44089.61	11.97	290	45000	44500	43950	43450	42900	44225	43175	39	13200	500	31680	50	1	7843638	3451	23.98	0.64	12	0.04	1835.00	69019.00	56200	20221227	-21.71	38250	20230726	15.03	53800	-18.22	20230102	38250	15.03	20230726	56200	-21.71	20221227	38250	15.03	20230726	0.19	Y	267980	500	39 억	939135	N	N	501	N	N
57	20231023	090947	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	43850	-150	5	-0.34	18115300	413	3.83	43950	43950	43550	57200	30800	44000	43804.48	11.97	-65	45000	44500	43950	43450	42900	44225	43175	39	13200	500	31680	50	1	7843638	3439	23.90	0.64	12	0.01	1835.00	69019.00	56200	20221227	-21.98	38250	20230726	14.64	53800	-18.49	20230102	38250	14.64	20230726	56200	-21.98	20221227	38250	14.64	20230726	0.19	Y	267980	500	39 억	939135	N	N	501	N	N
58	20231020	160931	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	44000	-50	5	-0.11	474624800	10783	192.04	44050	44450	43400	57200	30850	44050	44016.03	11.96	1946	44950	44500	43750	43300	42550	44725	43525	39	13150	500	31710	50	1	7843638	3451	23.98	0.64	12	0.14	1835.00	69019.00	56200	20221227	-21.71	38250	20230726	15.03	53800	-18.22	20230102	38250	15.03	20230726	56200	-21.71	20221227	38250	15.03	20230726	0.20	Y	267980	500	39 억	937831	N	N	501	N	N
59	20231020	150931	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	43700	-350	5	-0.79	457370350	10389	185.02	44050	44450	43400	57200	30850	44050	44024.48	11.96	1955	44950	44500	43750	43300	42550	44725	43525	39	13150	500	31710	50	1	7843638	3428	23.81	0.63	12	0.13	1835.00	69019.00	56200	20221227	-22.24	38250	20230726	14.25	53800	-18.77	20230102	38250	14.25	20230726	56200	-22.24	20221227	38250	14.25	20230726	0.20	Y	267980	500	39 억	937831	N	N	461	N	N
60	20231020	140940	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	43800	-250	5	-0.57	405550600	9199	163.83	44050	44450	43650	57200	30850	44050	44086.38	11.96	1500	44950	44500	43750	43300	42550	44725	43525	39	13150	500	31710	50	1	7843638	3436	23.87	0.63	12	0.12	1835.00	69019.00	56200	20221227	-22.06	38250	20230726	14.51	53800	-18.59	20230102	38250	14.51	20230726	56200	-22.06	20221227	38250	14.51	20230726	0.20	Y	267980	500	39 억	937831	N	N	461	N	N
61	20231020	130914	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	43950	-100	5	-0.23	343623300	7791	138.75	44050	44450	43650	57200	30850	44050	44105.16	11.96	1636	44950	44500	43750	43300	42550	44725	43525	39	13150	500	31710	50	1	7843638	3447	23.95	0.64	12	0.10	1835.00	69019.00	56200	20221227	-21.80	38250	20230726	14.90	53800	-18.31	20230102	38250	14.90	20230726	56200	-21.80	20221227	38250	14.90	20230726	0.20	Y	267980	500	39 억	937831	N	N	461	N	N
62	20231020	120924	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	44050	0	3	0.00	316337750	7170	127.69	44050	44450	43650	57200	30850	44050	44119.63	11.96	1861	44950	44500	43750	43300	42550	44725	43525	39	13150	500	31710	50	1	7843638	3455	24.01	0.64	12	0.09	1835.00	69019.00	56200	20221227	-21.62	38250	20230726	15.16	53800	-18.12	20230102	38250	15.16	20230726	56200	-21.62	20221227	38250	15.16	20230726	0.20	Y	267980	500	39 억	937831	N	N	461	N	N
63	20231020	110935	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	44100	50	2	0.11	246948750	5594	99.63	44050	44450	43650	57200	30850	44050	44145.29	11.96	2017	44950	44500	43750	43300	42550	44725	43525	39	13150	500	31710	50	1	7843638	3459	24.03	0.64	12	0.07	1835.00	69019.00	56200	20221227	-21.53	38250	20230726	15.29	53800	-18.03	20230102	38250	15.29	20230726	56200	-21.53	20221227	38250	15.29	20230726	0.20	Y	267980	500	39 억	937831	N	N	461	N	N
64	20231020	100925	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	44050	0	3	0.00	95419650	2163	38.52	44050	44450	43650	57200	30850	44050	44114.49	11.96	390	44950	44500	43750	43300	42550	44725	43525	39	13150	500	31710	50	1	7843638	3455	24.01	0.64	12	0.03	1835.00	69019.00	56200	20221227	-21.62	38250	20230726	15.16	53800	-18.12	20230102	38250	15.16	20230726	56200	-21.62	20221227	38250	15.16	20230726	0.20	Y	267980	500	39 억	937831	N	N	461	N	N
65	20231020	090924	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	44350	300	2	0.68	26188900	591	10.53	44050	44450	44050	57200	30850	44050	44312.86	11.96	335	44950	44500	43750	43300	42550	44725	43525	39	13150	500	31710	50	1	7843638	3479	24.17	0.64	12	0.01	1835.00	69019.00	56200	20221227	-21.09	38250	20230726	15.95	53800	-17.57	20230102	38250	15.95	20230726	56200	-21.09	20221227	38250	15.95	20230726	0.20	Y	267980	500	39 억	937831	N	N	461	N	N
66	20231019	160923	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	44050	-50	5	-0.11	246526350	5615	96.51	43000	44200	43000	57300	30900	44100	43904.79	11.95	596	44833	44466	44083	43716	43333	44650	43900	39	13200	500	31750	50	1	7843638	3455	24.01	0.64	12	0.07	1835.00	69019.00	56200	20221227	-21.62	38250	20230726	15.16	53800	-18.12	20230102	38250	15.16	20230726	56200	-21.62	20221227	38250	15.16	20230726	0.20	Y	267980	500	39 억	937004	N	N	461	N	N
67	20231019	150913	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	44100	0	3	0.00	231042700	5264	90.48	43000	44200	43000	57300	30900	44100	43890.89	11.95	775	44833	44466	44083	43716	43333	44650	43900	39	13200	500	31750	50	1	7843638	3459	24.03	0.64	12	0.07	1835.00	69019.00	56200	20221227	-21.53	38250	20230726	15.29	53800	-18.03	20230102	38250	15.29	20230726	56200	-21.53	20221227	38250	15.29	20230726	0.20	Y	267980	500	39 억	937004	N	N	338	N	N
68	20231019	140927	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	44050	-50	5	-0.11	174808100	3989	68.56	43000	44200	43000	57300	30900	44100	43822.19	11.95	480	44833	44466	44083	43716	43333	44650	43900	39	13200	500	31750	50	1	7843638	3455	24.01	0.64	12	0.05	1835.00	69019.00	56200	20221227	-21.62	38250	20230726	15.16	53800	-18.12	20230102	38250	15.16	20230726	56200	-21.62	20221227	38250	15.16	20230726	0.20	Y	267980	500	39 억	937004	N	N	338	N	N
69	20231019	130917	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	43900	-200	5	-0.45	136722500	3125	53.71	43000	44200	43000	57300	30900	44100	43750.64	11.95	207	44833	44466	44083	43716	43333	44650	43900	39	13200	500	31750	50	1	7843638	3443	23.92	0.64	12	0.04	1835.00	69019.00	56200	20221227	-21.89	38250	20230726	14.77	53800	-18.40	20230102	38250	14.77	20230726	56200	-21.89	20221227	38250	14.77	20230726	0.20	Y	267980	500	39 억	937004	N	N	338	N	N
70	20231019	120925	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	44100	0	3	0.00	118308250	2707	46.53	43000	44200	43000	57300	30900	44100	43703.83	11.95	179	44833	44466	44083	43716	43333	44650	43900	39	13200	500	31750	50	1	7843638	3459	24.03	0.64	12	0.03	1835.00	69019.00	56200	20221227	-21.53	38250	20230726	15.29	53800	-18.03	20230102	38250	15.29	20230726	56200	-21.53	20221227	38250	15.29	20230726	0.20	Y	267980	500	39 억	937004	N	N	338	N	N
71	20231019	110918	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	44000	-100	5	-0.23	98587750	2259	38.83	43000	44200	43000	57300	30900	44100	43641.19	11.95	257	44833	44466	44083	43716	43333	44650	43900	39	13200	500	31750	50	1	7843638	3451	23.98	0.64	12	0.03	1835.00	69019.00	56200	20221227	-21.71	38250	20230726	15.03	53800	-18.22	20230102	38250	15.03	20230726	56200	-21.71	20221227	38250	15.03	20230726	0.20	Y	267980	500	39 억	937004	N	N	338	N	N
72	20231019	100913	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	43750	-350	5	-0.79	59955200	1380	23.72	43000	44050	43000	57300	30900	44100	43443.42	11.95	278	44833	44466	44083	43716	43333	44650	43900	39	13200	500	31750	50	1	7843638	3432	23.84	0.63	12	0.02	1835.00	69019.00	56200	20221227	-22.15	38250	20230726	14.38	53800	-18.68	20230102	38250	14.38	20230726	56200	-22.15	20221227	38250	14.38	20230726	0.20	Y	267980	500	39 억	937004	N	N	338	N	N
73	20231019	090923	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	43400	-700	5	-1.59	23824300	551	9.47	43000	44050	43000	57300	30900	44100	43230.40	11.95	114	44833	44466	44083	43716	43333	44650	43900	39	13200	500	31750	50	1	7843638	3404	23.65	0.63	12	0.01	1835.00	69019.00	56200	20221227	-22.78	38250	20230726	13.46	53800	-19.33	20230102	38250	13.46	20230726	56200	-22.78	20221227	38250	13.46	20230726	0.20	Y	267980	500	39 억	937004	N	N	338	N	N
74	20231018	160926	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	44100	-50	5	-0.11	256014150	5818	119.71	43850	44450	43700	57300	30950	44150	44003.79	11.95	476	44983	44566	43933	43516	42883	44250	43200	39	13150	500	31780	50	1	7843638	3459	24.03	0.64	12	0.07	1835.00	69019.00	56200	20221227	-21.53	38250	20230726	15.29	53800	-18.03	20230102	38250	15.29	20230726	56200	-21.53	20221227	38250	15.29	20230726	0.21	Y	267980	500	39 억	937259	N	N	338	N	N
75	20231018	150916	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	44150	0	3	0.00	241673350	5493	113.02	43850	44450	43700	57300	30950	44150	43996.60	11.95	523	44983	44566	43933	43516	42883	44250	43200	39	13150	500	31780	50	1	7843638	3463	24.06	0.64	12	0.07	1835.00	69019.00	56200	20221227	-21.44	38250	20230726	15.42	53800	-17.94	20230102	38250	15.42	20230726	56200	-21.44	20221227	38250	15.42	20230726	0.21	Y	267980	500	39 억	937259	N	N	788	N	N
76	20231018	140904	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	44150	0	3	0.00	209820750	4771	98.17	43850	44450	43700	57300	30950	44150	43978.36	11.95	448	44983	44566	43933	43516	42883	44250	43200	39	13150	500	31780	50	1	7843638	3463	24.06	0.64	12	0.06	1835.00	69019.00	56200	20221227	-21.44	38250	20230726	15.42	53800	-17.94	20230102	38250	15.42	20230726	56200	-21.44	20221227	38250	15.42	20230726	0.21	Y	267980	500	39 억	937259	N	N	788	N	N
77	20231018	130901	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	44100	-50	5	-0.11	176744000	4021	82.74	43850	44450	43700	57300	30950	44150	43955.24	11.95	282	44983	44566	43933	43516	42883	44250	43200	39	13150	500	31780	50	1	7843638	3459	24.03	0.64	12	0.05	1835.00	69019.00	56200	20221227	-21.53	38250	20230726	15.29	53800	-18.03	20230102	38250	15.29	20230726	56200	-21.53	20221227	38250	15.29	20230726	0.21	Y	267980	500	39 억	937259	N	N	788	N	N
78	20231018	120918	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	44250	100	2	0.23	171093900	3893	80.10	43850	44450	43700	57300	30950	44150	43949.11	11.95	313	44983	44566	43933	43516	42883	44250	43200	39	13150	500	31780	50	1	7843638	3471	24.11	0.64	12	0.05	1835.00	69019.00	56200	20221227	-21.26	38250	20230726	15.69	53800	-17.75	20230102	38250	15.69	20230726	56200	-21.26	20221227	38250	15.69	20230726	0.21	Y	267980	500	39 억	937259	N	N	788	N	N
79	20231018	110911	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	44300	150	2	0.34	156760600	3569	73.44	43850	44450	43700	57300	30950	44150	43922.84	11.95	363	44983	44566	43933	43516	42883	44250	43200	39	13150	500	31780	50	1	7843638	3475	24.14	0.64	12	0.05	1835.00	69019.00	56200	20221227	-21.17	38250	20230726	15.82	53800	-17.66	20230102	38250	15.82	20230726	56200	-21.17	20221227	38250	15.82	20230726	0.21	Y	267980	500	39 억	937259	N	N	788	N	N
80	20231018	100922	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	43800	-350	5	-0.79	123059900	2803	57.67	43850	44450	43700	57300	30950	44150	43902.93	11.95	377	44983	44566	43933	43516	42883	44250	43200	39	13150	500	31780	50	1	7843638	3436	23.87	0.63	12	0.04	1835.00	69019.00	56200	20221227	-22.06	38250	20230726	14.51	53800	-18.59	20230102	38250	14.51	20230726	56200	-22.06	20221227	38250	14.51	20230726	0.21	Y	267980	500	39 억	937259	N	N	788	N	N
81	20231018	090906	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	44450	300	2	0.68	9476600	215	4.42	43850	44450	43850	57300	30950	44150	44077.21	11.95	23	44983	44566	43933	43516	42883	44250	43200	39	13150	500	31780	50	1	7843638	3486	24.22	0.64	12	0.00	1835.00	69019.00	56200	20221227	-20.91	38250	20230726	16.21	53800	-17.38	20230102	38250	16.21	20230726	56200	-20.91	20221227	38250	16.21	20230726	0.21	Y	267980	500	39 억	937259	N	N	788	N	N
82	20231017	160908	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	44150	200	2	0.46	214366900	4860	63.55	44300	44350	43300	57100	30800	43950	44108.33	11.94	390	44750	44350	43750	43350	42750	44550	43550	39	13150	500	31640	50	1	7843638	3463	24.06	0.64	12	0.06	1835.00	69019.00	56200	20221227	-21.44	38250	20230726	15.42	53800	-17.94	20230102	38250	15.42	20230726	56200	-21.44	20221227	38250	15.42	20230726	0.21	Y	267980	500	39 억	936540	N	N	788	N	N
83	20231017	150917	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	44150	200	2	0.46	200017500	4535	59.30	44300	44350	43300	57100	30800	43950	44105.29	11.94	439	44750	44350	43750	43350	42750	44550	43550	39	13150	500	31640	50	1	7843638	3463	24.06	0.64	12	0.06	1835.00	69019.00	56200	20221227	-21.44	38250	20230726	15.42	53800	-17.94	20230102	38250	15.42	20230726	56200	-21.44	20221227	38250	15.42	20230726	0.21	Y	267980	500	39 억	936540	N	N	367	N	N
84	20231017	140919	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	43800	-150	5	-0.34	159411800	3615	47.27	44300	44350	43300	57100	30800	43950	44097.32	11.94	520	44750	44350	43750	43350	42750	44550	43550	39	13150	500	31640	50	1	7843638	3436	23.87	0.63	12	0.05	1835.00	69019.00	56200	20221227	-22.06	38250	20230726	14.51	53800	-18.59	20230102	38250	14.51	20230726	56200	-22.06	20221227	38250	14.51	20230726	0.21	Y	267980	500	39 억	936540	N	N	367	N	N
85	20231017	130911	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	44250	300	2	0.68	122511950	2778	36.33	44300	44350	43300	57100	30800	43950	44100.77	11.94	390	44750	44350	43750	43350	42750	44550	43550	39	13150	500	31640	50	1	7843638	3471	24.11	0.64	12	0.04	1835.00	69019.00	56200	20221227	-21.26	38250	20230726	15.69	53800	-17.75	20230102	38250	15.69	20230726	56200	-21.26	20221227	38250	15.69	20230726	0.21	Y	267980	500	39 억	936540	N	N	367	N	N
86	20231017	120914	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	44200	250	2	0.57	98576650	2237	29.25	44300	44350	43300	57100	30800	43950	44066.45	11.94	348	44750	44350	43750	43350	42750	44550	43550	39	13150	500	31640	50	1	7843638	3467	24.09	0.64	12	0.03	1835.00	69019.00	56200	20221227	-21.35	38250	20230726	15.56	53800	-17.84	20230102	38250	15.56	20230726	56200	-21.35	20221227	38250	15.56	20230726	0.21	Y	267980	500	39 억	936540	N	N	367	N	N
87	20231017	110904	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	44250	300	2	0.68	75812750	1723	22.53	44300	44300	43300	57100	30800	43950	44000.44	11.94	253	44750	44350	43750	43350	42750	44550	43550	39	13150	500	31640	50	1	7843638	3471	24.11	0.64	12	0.02	1835.00	69019.00	56200	20221227	-21.26	38250	20230726	15.69	53800	-17.75	20230102	38250	15.69	20230726	56200	-21.26	20221227	38250	15.69	20230726	0.21	Y	267980	500	39 억	936540	N	N	367	N	N
88	20231017	100858	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	43850	-100	5	-0.23	52669000	1198	15.67	44300	44300	43300	57100	30800	43950	43964.11	11.94	248	44750	44350	43750	43350	42750	44550	43550	39	13150	500	31640	50	1	7843638	3439	23.90	0.64	12	0.02	1835.00	69019.00	56200	20221227	-21.98	38250	20230726	14.64	53800	-18.49	20230102	38250	14.64	20230726	56200	-21.98	20221227	38250	14.64	20230726	0.21	Y	267980	500	39 억	936540	N	N	367	N	N
89	20231017	090908	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	43850	-100	5	-0.23	7274700	166	2.17	44300	44300	43300	57100	30800	43950	43823.49	11.94	17	44750	44350	43750	43350	42750	44550	43550	39	13150	500	31640	50	1	7843638	3439	23.90	0.64	12	0.00	1835.00	69019.00	56200	20221227	-21.98	38250	20230726	14.64	53800	-18.49	20230102	38250	14.64	20230726	56200	-21.98	20221227	38250	14.64	20230726	0.21	Y	267980	500	39 억	936540	N	N	367	N	N
90	20231016	160906	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	43950	700	2	1.62	335029750	7647	148.26	43250	44150	43150	56200	30300	43250	43811.93	11.94	1951	44383	43816	43283	42716	42183	43550	42450	39	12950	500	31140	50	1	7843638	3447	23.95	0.64	12	0.10	1835.00	69019.00	56200	20221227	-21.80	38250	20230726	14.90	53800	-18.31	20230102	38250	14.90	20230726	56200	-21.80	20221227	38250	14.90	20230726	0.20	Y	267980	500	39 억	936303	N	N	367	N	N
91	20231016	150906	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	43550	300	2	0.69	303684850	6934	134.43	43250	44150	43150	56200	30300	43250	43796.88	11.94	2268	44383	43816	43283	42716	42183	43550	42450	39	12950	500	31140	50	1	7843638	3416	23.73	0.63	12	0.09	1835.00	69019.00	56200	20221227	-22.51	38250	20230726	13.86	53800	-19.05	20230102	38250	13.86	20230726	56200	-22.51	20221227	38250	13.86	20230726	0.20	Y	267980	500	39 억	936303	N	N	784	N	N
92	20231016	140908	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	43500	250	2	0.58	208139550	4750	92.09	43250	44150	43150	56200	30300	43250	43819.45	11.94	1541	44383	43816	43283	42716	42183	43550	42450	39	12950	500	31140	50	1	7843638	3412	23.71	0.63	12	0.06	1835.00	69019.00	56200	20221227	-22.60	38250	20230726	13.73	53800	-19.14	20230102	38250	13.73	20230726	56200	-22.60	20221227	38250	13.73	20230726	0.20	Y	267980	500	39 억	936303	N	N	784	N	N
93	20231016	130901	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	43500	250	2	0.58	169983800	3874	75.11	43250	44150	43150	56200	30300	43250	43878.92	11.94	1085	44383	43816	43283	42716	42183	43550	42450	39	12950	500	31140	50	1	7843638	3412	23.71	0.63	12	0.05	1835.00	69019.00	56200	20221227	-22.60	38250	20230726	13.73	53800	-19.14	20230102	38250	13.73	20230726	56200	-22.60	20221227	38250	13.73	20230726	0.20	Y	267980	500	39 억	936303	N	N	784	N	N
94	20231016	120902	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	43950	700	2	1.62	142018950	3235	62.72	43250	44150	43150	56200	30300	43250	43901.76	11.94	843	44383	43816	43283	42716	42183	43550	42450	39	12950	500	31140	50	1	7843638	3447	23.95	0.64	12	0.04	1835.00	69019.00	56200	20221227	-21.80	38250	20230726	14.90	53800	-18.31	20230102	38250	14.90	20230726	56200	-21.80	20221227	38250	14.90	20230726	0.20	Y	267980	500	39 억	936303	N	N	784	N	N
95	20231016	110856	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	43900	650	2	1.50	112479300	2563	49.69	43250	44150	43150	56200	30300	43250	43887.04	11.94	700	44383	43816	43283	42716	42183	43550	42450	39	12950	500	31140	50	1	7843638	3443	23.92	0.64	12	0.03	1835.00	69019.00	56200	20221227	-21.89	38250	20230726	14.77	53800	-18.40	20230102	38250	14.77	20230726	56200	-21.89	20221227	38250	14.77	20230726	0.20	Y	267980	500	39 억	936303	N	N	784	N	N
96	20231016	100852	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	44100	850	2	1.97	77734800	1774	34.39	43250	44150	43150	56200	30300	43250	43820.55	11.94	509	44383	43816	43283	42716	42183	43550	42450	39	12950	500	31140	50	1	7843638	3459	24.03	0.64	12	0.02	1835.00	69019.00	56200	20221227	-21.53	38250	20230726	15.29	53800	-18.03	20230102	38250	15.29	20230726	56200	-21.53	20221227	38250	15.29	20230726	0.20	Y	267980	500	39 억	936303	N	N	784	N	N
97	20231016	090854	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	43650	400	2	0.92	10526800	242	4.69	43250	43650	43150	56200	30300	43250	43504.43	11.94	-110	44383	43816	43283	42716	42183	43550	42450	39	12950	500	31140	50	1	7843638	3424	23.79	0.63	12	0.00	1835.00	69019.00	56200	20221227	-22.33	38250	20230726	14.12	53800	-18.87	20230102	38250	14.12	20230726	56200	-22.33	20221227	38250	14.12	20230726	0.20	Y	267980	500	39 억	936303	N	N	784	N	N
98	20231012	160921	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	43700	0	3	0.00	180061500	4127	80.18	43650	44000	43250	56800	30600	43700	43629.97	11.95	-524	44766	44232	43966	43432	43166	44100	43300	39	13100	500	31460	50	1	7843638	3428	23.81	0.63	12	0.05	1835.00	69019.00	56200	20221227	-22.24	38250	20230726	14.25	53800	-18.77	20230102	38250	14.25	20230726	56200	-22.24	20221227	38250	14.25	20230726	0.21	Y	267980	500	39 억	937188	N	N	215	N	N
99	20231012	150900	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	43700	0	3	0.00	157104500	3601	69.96	43650	44000	43250	56800	30600	43700	43628.02	11.95	-243	44766	44232	43966	43432	43166	44100	43300	39	13100	500	31460	50	1	7843638	3428	23.81	0.63	12	0.05	1835.00	69019.00	56200	20221227	-22.24	38250	20230726	14.25	53800	-18.77	20230102	38250	14.25	20230726	56200	-22.24	20221227	38250	14.25	20230726	0.21	Y	267980	500	39 억	937188	N	N	330	N	N
100	20231012	140902	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	43700	0	3	0.00	137919900	3161	61.41	43650	44000	43250	56800	30600	43700	43631.73	11.95	-343	44766	44232	43966	43432	43166	44100	43300	39	13100	500	31460	50	1	7843638	3428	23.81	0.63	12	0.04	1835.00	69019.00	56200	20221227	-22.24	38250	20230726	14.25	53800	-18.77	20230102	38250	14.25	20230726	56200	-22.24	20221227	38250	14.25	20230726	0.21	Y	267980	500	39 억	937188	N	N	330	N	N
101	20231012	130901	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	43700	0	3	0.00	111823550	2562	49.78	43650	44000	43300	56800	30600	43700	43646.98	11.95	-296	44766	44232	43966	43432	43166	44100	43300	39	13100	500	31460	50	1	7843638	3428	23.81	0.63	12	0.03	1835.00	69019.00	56200	20221227	-22.24	38250	20230726	14.25	53800	-18.77	20230102	38250	14.25	20230726	56200	-22.24	20221227	38250	14.25	20230726	0.21	Y	267980	500	39 억	937188	N	N	330	N	N
102	20231012	120912	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	43750	50	2	0.11	89168500	2042	39.67	43650	44000	43400	56800	30600	43700	43667.24	11.95	-222	44766	44232	43966	43432	43166	44100	43300	39	13100	500	31460	50	1	7843638	3432	23.84	0.63	12	0.03	1835.00	69019.00	56200	20221227	-22.15	38250	20230726	14.38	53800	-18.68	20230102	38250	14.38	20230726	56200	-22.15	20221227	38250	14.38	20230726	0.21	Y	267980	500	39 억	937188	N	N	330	N	N
103	20231012	110910	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	43850	150	2	0.34	54582900	1249	24.27	43650	44000	43450	56800	30600	43700	43701.28	11.95	-238	44766	44232	43966	43432	43166	44100	43300	39	13100	500	31460	50	1	7843638	3439	23.90	0.64	12	0.02	1835.00	69019.00	56200	20221227	-21.98	38250	20230726	14.64	53800	-18.49	20230102	38250	14.64	20230726	56200	-21.98	20221227	38250	14.64	20230726	0.21	Y	267980	500	39 억	937188	N	N	330	N	N
104	20231012	100904	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	43700	0	3	0.00	28118500	643	12.49	43650	44000	43450	56800	30600	43700	43730.17	11.95	32	44766	44232	43966	43432	43166	44100	43300	39	13100	500	31460	50	1	7843638	3428	23.81	0.63	12	0.01	1835.00	69019.00	56200	20221227	-22.24	38250	20230726	14.25	53800	-18.77	20230102	38250	14.25	20230726	56200	-22.24	20221227	38250	14.25	20230726	0.21	Y	267980	500	39 억	937188	N	N	330	N	N
105	20231012	090910	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	43750	50	2	0.11	7628000	175	3.40	43650	43750	43450	56800	30600	43700	43588.57	11.95	41	44766	44232	43966	43432	43166	44100	43300	39	13100	500	31460	50	1	7843638	3432	23.84	0.63	12	0.00	1835.00	69019.00	56200	20221227	-22.15	38250	20230726	14.38	53800	-18.68	20230102	38250	14.38	20230726	56200	-22.15	20221227	38250	14.38	20230726	0.21	Y	267980	500	39 억	937188	N	N	330	N	N
106	20231011	160858	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	43700	-400	5	-0.91	226508750	5146	62.17	44500	44500	43700	57300	30900	44100	44017.33	11.96	-897	45400	44750	44100	43450	42800	44425	43125	39	13200	500	31750	50	1	7843638	3428	23.81	0.63	12	0.07	1835.00	69019.00	56200	20221227	-22.24	38250	20230726	14.25	53800	-18.77	20230102	38250	14.25	20230726	56200	-22.24	20221227	38250	14.25	20230726	0.21	Y	267980	500	39 억	938156	N	N	330	N	N
107	20231011	150904	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	43900	-200	5	-0.45	186295700	4227	51.07	44500	44500	43800	57300	30900	44100	44072.79	11.96	-774	45400	44750	44100	43450	42800	44425	43125	39	13200	500	31750	50	1	7843638	3443	23.92	0.64	12	0.05	1835.00	69019.00	56200	20221227	-21.89	38250	20230726	14.77	53800	-18.40	20230102	38250	14.77	20230726	56200	-21.89	20221227	38250	14.77	20230726	0.21	Y	267980	500	39 억	938156	N	N	381	N	N
108	20231011	140907	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	44100	0	3	0.00	142660000	3236	39.10	44500	44500	43800	57300	30900	44100	44085.29	11.96	-399	45400	44750	44100	43450	42800	44425	43125	39	13200	500	31750	50	1	7843638	3459	24.03	0.64	12	0.04	1835.00	69019.00	56200	20221227	-21.53	38250	20230726	15.29	53800	-18.03	20230102	38250	15.29	20230726	56200	-21.53	20221227	38250	15.29	20230726	0.21	Y	267980	500	39 억	938156	N	N	381	N	N
109	20231011	130856	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	44050	-50	5	-0.11	110909100	2515	30.39	44500	44500	43800	57300	30900	44100	44099.05	11.96	-244	45400	44750	44100	43450	42800	44425	43125	39	13200	500	31750	50	1	7843638	3455	24.01	0.64	12	0.03	1835.00	69019.00	56200	20221227	-21.62	38250	20230726	15.16	53800	-18.12	20230102	38250	15.16	20230726	56200	-21.62	20221227	38250	15.16	20230726	0.21	Y	267980	500	39 억	938156	N	N	381	N	N
110	20231011	120913	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	44100	0	3	0.00	87563550	1985	23.98	44500	44500	43800	57300	30900	44100	44112.62	11.96	-166	45400	44750	44100	43450	42800	44425	43125	39	13200	500	31750	50	1	7843638	3459	24.03	0.64	12	0.03	1835.00	69019.00	56200	20221227	-21.53	38250	20230726	15.29	53800	-18.03	20230102	38250	15.29	20230726	56200	-21.53	20221227	38250	15.29	20230726	0.21	Y	267980	500	39 억	938156	N	N	381	N	N
111	20231011	110907	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	44050	-50	5	-0.11	70152550	1590	19.21	44500	44500	43800	57300	30900	44100	44121.10	11.96	-155	45400	44750	44100	43450	42800	44425	43125	39	13200	500	31750	50	1	7843638	3455	24.01	0.64	12	0.02	1835.00	69019.00	56200	20221227	-21.62	38250	20230726	15.16	53800	-18.12	20230102	38250	15.16	20230726	56200	-21.62	20221227	38250	15.16	20230726	0.21	Y	267980	500	39 억	938156	N	N	381	N	N
112	20231011	100900	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	44100	0	3	0.00	50794050	1151	13.91	44500	44500	43800	57300	30900	44100	44130.36	11.96	-42	45400	44750	44100	43450	42800	44425	43125	39	13200	500	31750	50	1	7843638	3459	24.03	0.64	12	0.01	1835.00	69019.00	56200	20221227	-21.53	38250	20230726	15.29	53800	-18.03	20230102	38250	15.29	20230726	56200	-21.53	20221227	38250	15.29	20230726	0.21	Y	267980	500	39 억	938156	N	N	381	N	N
113	20231011	090904	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	44350	250	2	0.57	15016850	341	4.12	44500	44500	43800	57300	30900	44100	44037.68	11.96	80	45400	44750	44100	43450	42800	44425	43125	39	13200	500	31750	50	1	7843638	3479	24.17	0.64	12	0.00	1835.00	69019.00	56200	20221227	-21.09	38250	20230726	15.95	53800	-17.57	20230102	38250	15.95	20230726	56200	-21.09	20221227	38250	15.95	20230726	0.21	Y	267980	500	39 억	938156	N	N	381	N	N
114	20231010	161510	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	44100	200	2	0.46	361856200	8172	207.62	44300	44750	43450	57000	30750	43900	44280.36	11.93	2383	44633	44266	43733	43366	42833	44000	43100	39	13100	500	31600	50	1	7843638	3459	24.03	0.64	12	0.10	1835.00	69019.00	56200	20221227	-21.53	38250	20230726	15.29	53800	-18.03	20230102	38250	15.29	20230726	56200	-21.53	20221227	38250	15.29	20230726	0.21	Y	267980	500	39 억	936005	N	N	381	N	N
115	20231010	150852	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	44150	250	2	0.57	332257800	7501	190.57	44300	44750	43450	57000	30750	43900	44295.13	11.93	2591	44633	44266	43733	43366	42833	44000	43100	39	13100	500	31600	50	1	7843638	3463	24.06	0.64	12	0.10	1835.00	69019.00	56200	20221227	-21.44	38250	20230726	15.42	53800	-17.94	20230102	38250	15.42	20230726	56200	-21.44	20221227	38250	15.42	20230726	0.21	Y	267980	500	39 억	936005	N	N	308	N	N
116	20231010	140858	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	44050	150	2	0.34	292726550	6604	167.78	44300	44750	43450	57000	30750	43900	44325.64	11.93	2590	44633	44266	43733	43366	42833	44000	43100	39	13100	500	31600	50	1	7843638	3455	24.01	0.64	12	0.08	1835.00	69019.00	56200	20221227	-21.62	38250	20230726	15.16	53800	-18.12	20230102	38250	15.16	20230726	56200	-21.62	20221227	38250	15.16	20230726	0.21	Y	267980	500	39 억	936005	N	N	308	N	N
117	20231010	130850	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	44250	350	2	0.80	268658300	6060	153.96	44300	44750	43450	57000	30750	43900	44333.05	11.93	2727	44633	44266	43733	43366	42833	44000	43100	39	13100	500	31600	50	1	7843638	3471	24.11	0.64	12	0.08	1835.00	69019.00	56200	20221227	-21.26	38250	20230726	15.69	53800	-17.75	20230102	38250	15.69	20230726	56200	-21.26	20221227	38250	15.69	20230726	0.21	Y	267980	500	39 억	936005	N	N	308	N	N
118	20231010	120849	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	44500	600	2	1.37	248526450	5606	142.43	44300	44750	43450	57000	30750	43900	44332.22	11.93	2468	44633	44266	43733	43366	42833	44000	43100	39	13100	500	31600	50	1	7843638	3490	24.25	0.64	12	0.07	1835.00	69019.00	56200	20221227	-20.82	38250	20230726	16.34	53800	-17.29	20230102	38250	16.34	20230726	56200	-20.82	20221227	38250	16.34	20230726	0.21	Y	267980	500	39 억	936005	N	N	308	N	N
119	20231010	110833	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	44200	300	2	0.68	193932950	4373	111.10	44300	44750	43450	57000	30750	43900	44347.80	11.93	1649	44633	44266	43733	43366	42833	44000	43100	39	13100	500	31600	50	1	7843638	3467	24.09	0.64	12	0.06	1835.00	69019.00	56200	20221227	-21.35	38250	20230726	15.56	53800	-17.84	20230102	38250	15.56	20230726	56200	-21.35	20221227	38250	15.56	20230726	0.21	Y	267980	500	39 억	936005	N	N	308	N	N
120	20231010	100842	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	44100	200	2	0.46	109246550	2458	62.45	44300	44750	43450	57000	30750	43900	44445.30	11.93	307	44633	44266	43733	43366	42833	44000	43100	39	13100	500	31600	50	1	7843638	3459	24.03	0.64	12	0.03	1835.00	69019.00	56200	20221227	-21.53	38250	20230726	15.29	53800	-18.03	20230102	38250	15.29	20230726	56200	-21.53	20221227	38250	15.29	20230726	0.21	Y	267980	500	39 억	936005	N	N	308	N	N
121	20231010	090837	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	44700	800	2	1.82	48738850	1095	27.82	44300	44750	43450	57000	30750	43900	44510.37	11.93	-52	44633	44266	43733	43366	42833	44000	43100	39	13100	500	31600	50	1	7843638	3506	24.36	0.65	12	0.01	1835.00	69019.00	56200	20221227	-20.46	38250	20230726	16.86	53800	-16.91	20230102	38250	16.86	20230726	56200	-20.46	20221227	38250	16.86	20230726	0.21	Y	267980	500	39 억	936005	N	N	308	N	N
122	20231006	160844	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	43900	800	2	1.86	172202050	3934	46.49	44100	44100	43200	56000	30200	43100	43772.70	11.93	67	44800	43950	43250	42400	41700	43600	42050	39	12900	500	31030	50	1	7843638	3443	23.92	0.64	12	0.05	1835.00	69019.00	56200	20221227	-21.89	38250	20230726	14.77	53800	-18.40	20230102	38250	14.77	20230726	56200	-21.89	20221227	38250	14.77	20230726	0.22	Y	267980	500	39 억	935977	N	N	308	N	N
123	20231006	150832	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	43900	800	2	1.86	164750150	3764	44.48	44100	44100	43200	56000	30200	43100	43769.97	11.93	133	44800	43950	43250	42400	41700	43600	42050	39	12900	500	31030	50	1	7843638	3443	23.92	0.64	12	0.05	1835.00	69019.00	56200	20221227	-21.89	38250	20230726	14.77	53800	-18.40	20230102	38250	14.77	20230726	56200	-21.89	20221227	38250	14.77	20230726	0.22	Y	267980	500	39 억	935977	N	N	797	N	N
124	20231006	140834	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	44000	900	2	2.09	146508650	3348	39.57	44100	44100	43200	56000	30200	43100	43760.05	11.93	0	44800	43950	43250	42400	41700	43600	42050	39	12900	500	31030	50	1	7843638	3451	23.98	0.64	12	0.04	1835.00	69019.00	56200	20221227	-21.71	38250	20230726	15.03	53800	-18.22	20230102	38250	15.03	20230726	56200	-21.71	20221227	38250	15.03	20230726	0.22	Y	267980	500	39 억	935977	N	N	797	N	N
125	20231006	130824	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	44000	900	2	2.09	129277450	2956	34.93	44100	44100	43200	56000	30200	43100	43733.91	11.93	-191	44800	43950	43250	42400	41700	43600	42050	39	12900	500	31030	50	1	7843638	3451	23.98	0.64	12	0.04	1835.00	69019.00	56200	20221227	-21.71	38250	20230726	15.03	53800	-18.22	20230102	38250	15.03	20230726	56200	-21.71	20221227	38250	15.03	20230726	0.22	Y	267980	500	39 억	935977	N	N	797	N	N
126	20231006	120822	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	43850	750	2	1.74	101450250	2323	27.45	44100	44100	43200	56000	30200	43100	43672.08	11.93	-25	44800	43950	43250	42400	41700	43600	42050	39	12900	500	31030	50	1	7843638	3439	23.90	0.64	12	0.03	1835.00	69019.00	56200	20221227	-21.98	38250	20230726	14.64	53800	-18.49	20230102	38250	14.64	20230726	56200	-21.98	20221227	38250	14.64	20230726	0.22	Y	267980	500	39 억	935977	N	N	797	N	N
127	20231006	110816	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	43600	500	2	1.16	82430200	1889	22.32	44100	44100	43200	56000	30200	43100	43636.95	11.93	-65	44800	43950	43250	42400	41700	43600	42050	39	12900	500	31030	50	1	7843638	3420	23.76	0.63	12	0.02	1835.00	69019.00	56200	20221227	-22.42	38250	20230726	13.99	53800	-18.96	20230102	38250	13.99	20230726	56200	-22.42	20221227	38250	13.99	20230726	0.22	Y	267980	500	39 억	935977	N	N	797	N	N
128	20231006	100821	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	43550	450	2	1.04	55294750	1266	14.96	44100	44100	43200	56000	30200	43100	43676.74	11.93	-114	44800	43950	43250	42400	41700	43600	42050	39	12900	500	31030	50	1	7843638	3416	23.73	0.63	12	0.02	1835.00	69019.00	56200	20221227	-22.51	38250	20230726	13.86	53800	-19.05	20230102	38250	13.86	20230726	56200	-22.51	20221227	38250	13.86	20230726	0.22	Y	267980	500	39 억	935977	N	N	797	N	N
129	20231006	090815	55	50.00	KSQ150	음식.담배	N	N	N	Y	50	N	43650	550	2	1.28	14885250	340	4.02	44100	44100	43200	56000	30200	43100	43780.15	11.93	-145	44800	43950	43250	42400	41700	43600	42050	39	12900	500	31030	50	1	7843638	3424	23.79	0.63	12	0.00	1835.00	69019.00	56200	20221227	-22.33	38250	20230726	14.12	53800	-18.87	20230102	38250	14.12	20230726	56200	-22.33	20221227	38250	14.12	20230726	0.22	Y	267980	500	39 억	935977	N	N	797	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History