KissMeData/267980/price/prices-20240101.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

52 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	20240123	121056	57	100.00	KSQ150	음식.담배	N	N	N	N	N	40500	0	3	0.00	80896050	1997	27.22	40900	40900	40400	52600	28350	40500	40508.79	12.51	0	502	41033	40766	40483	40216	39933	40625	40075	39	12100	500	29160	50	1	7843638	3177	22.07	0.59	12	0.03	1835.00	69019.00	52300	20230202	-22.56	38250	20230726	5.88	41750	-2.99	20240105	39900	1.50	20240117	52300	-22.56	20230202	38250	5.88	20230726	0.35	N	267980	500	39 억	981472	N	N	240	N	N
3	20240123	111052	57	100.00	KSQ150	음식.담배	N	N	N	N	N	40450	-50	5	-0.12	64415650	1590	21.67	40900	40900	40400	52600	28350	40500	40512.99	12.51	0	369	41033	40766	40483	40216	39933	40625	40075	39	12100	500	29160	50	1	7843638	3173	22.04	0.59	12	0.02	1835.00	69019.00	52300	20230202	-22.66	38250	20230726	5.75	41750	-3.11	20240105	39900	1.38	20240117	52300	-22.66	20230202	38250	5.75	20230726	0.35	N	267980	500	39 억	981472	N	N	240	N	N
4	20240123	101053	57	100.00	KSQ150	음식.담배	N	N	N	N	N	40500	0	3	0.00	52914300	1306	17.80	40900	40900	40400	52600	28350	40500	40516.31	12.51	0	212	41033	40766	40483	40216	39933	40625	40075	39	12100	500	29160	50	1	7843638	3177	22.07	0.59	12	0.02	1835.00	69019.00	52300	20230202	-22.56	38250	20230726	5.88	41750	-2.99	20240105	39900	1.50	20240117	52300	-22.56	20230202	38250	5.88	20230726	0.35	N	267980	500	39 억	981472	N	N	240	N	N
5	20240123	091053	57	100.00	KSQ150	음식.담배	N	N	N	N	N	40500	0	3	0.00	16096750	396	5.40	40900	40900	40400	52600	28350	40500	40648.36	12.51	0	39	41033	40766	40483	40216	39933	40625	40075	39	12100	500	29160	50	1	7843638	3177	22.07	0.59	12	0.01	1835.00	69019.00	52300	20230202	-22.56	38250	20230726	5.88	41750	-2.99	20240105	39900	1.50	20240117	52300	-22.56	20230202	38250	5.88	20230726	0.35	N	267980	500	39 억	981472	N	N	240	N	N
6	20240119	161046	57	100.00	KSQ150	음식.담배	N	N	N	N	N	40100	-600	5	-1.47	396544100	9780	142.82	40900	40950	40050	52900	28500	40700	40548.26	12.55	0	-688	41366	41032	40616	40282	39866	40825	40075	39	12200	500	29300	50	1	7843638	3145	21.85	0.58	12	0.12	1835.00	69019.00	52300	20230202	-23.33	38250	20230726	4.84	41750	-3.95	20240105	39900	0.50	20240117	52300	-23.33	20230202	38250	4.84	20230726	0.37	N	267980	500	39 억	984082	N	N	153	N	N
7	20240119	151049	57	100.00	KSQ150	음식.담배	N	N	N	N	N	40100	-600	5	-1.47	363685100	8962	130.87	40900	40950	40050	52900	28500	40700	40580.80	12.55	0	-532	41366	41032	40616	40282	39866	40825	40075	39	12200	500	29300	50	1	7843638	3145	21.85	0.58	12	0.11	1835.00	69019.00	52300	20230202	-23.33	38250	20230726	4.84	41750	-3.95	20240105	39900	0.50	20240117	52300	-23.33	20230202	38250	4.84	20230726	0.37	N	267980	500	39 억	984082	N	N	183	N	N
8	20240119	141047	57	100.00	KSQ150	음식.담배	N	N	N	N	N	40200	-500	5	-1.23	311918600	7672	112.03	40900	40950	40200	52900	28500	40700	40656.75	12.55	0	-307	41366	41032	40616	40282	39866	40825	40075	39	12200	500	29300	50	1	7843638	3153	21.91	0.58	12	0.10	1835.00	69019.00	52300	20230202	-23.14	38250	20230726	5.10	41750	-3.71	20240105	39900	0.75	20240117	52300	-23.14	20230202	38250	5.10	20230726	0.37	N	267980	500	39 억	984082	N	N	183	N	N
9	20240119	131047	57	100.00	KSQ150	음식.담배	N	N	N	N	N	40400	-300	5	-0.74	247472800	6072	88.67	40900	40950	40400	52900	28500	40700	40756.39	12.55	0	141	41366	41032	40616	40282	39866	40825	40075	39	12200	500	29300	50	1	7843638	3169	22.02	0.59	12	0.08	1835.00	69019.00	52300	20230202	-22.75	38250	20230726	5.62	41750	-3.23	20240105	39900	1.25	20240117	52300	-22.75	20230202	38250	5.62	20230726	0.37	N	267980	500	39 억	984082	N	N	183	N	N
10	20240119	121052	57	100.00	KSQ150	음식.담배	N	N	N	N	N	40600	-100	5	-0.25	211056600	5173	75.54	40900	40950	40600	52900	28500	40700	40799.65	12.55	0	264	41366	41032	40616	40282	39866	40825	40075	39	12200	500	29300	50	1	7843638	3185	22.13	0.59	12	0.07	1835.00	69019.00	52300	20230202	-22.37	38250	20230726	6.14	41750	-2.75	20240105	39900	1.75	20240117	52300	-22.37	20230202	38250	6.14	20230726	0.37	N	267980	500	39 억	984082	N	N	183	N	N
11	20240119	111050	57	100.00	KSQ150	음식.담배	N	N	N	N	N	40650	-50	5	-0.12	152093150	3723	54.37	40900	40950	40650	52900	28500	40700	40852.31	12.55	0	981	41366	41032	40616	40282	39866	40825	40075	39	12200	500	29300	50	1	7843638	3188	22.15	0.59	12	0.05	1835.00	69019.00	52300	20230202	-22.28	38250	20230726	6.27	41750	-2.63	20240105	39900	1.88	20240117	52300	-22.28	20230202	38250	6.27	20230726	0.37	N	267980	500	39 억	984082	N	N	183	N	N
12	20240119	101054	57	100.00	KSQ150	음식.담배	N	N	N	N	N	40850	150	2	0.37	122964150	3009	43.94	40900	40950	40700	52900	28500	40700	40865.45	12.55	0	1234	41366	41032	40616	40282	39866	40825	40075	39	12200	500	29300	50	1	7843638	3204	22.26	0.59	12	0.04	1835.00	69019.00	52300	20230202	-21.89	38250	20230726	6.80	41750	-2.16	20240105	39900	2.38	20240117	52300	-21.89	20230202	38250	6.80	20230726	0.37	N	267980	500	39 억	984082	N	N	183	N	N
13	20240119	091048	57	100.00	KSQ150	음식.담배	N	N	N	N	N	40800	100	2	0.25	22145650	543	7.93	40900	40900	40700	52900	28500	40700	40783.89	12.55	0	304	41366	41032	40616	40282	39866	40825	40075	39	12200	500	29300	50	1	7843638	3200	22.23	0.59	12	0.01	1835.00	69019.00	52300	20230202	-21.99	38250	20230726	6.67	41750	-2.28	20240105	39900	2.26	20240117	52300	-21.99	20230202	38250	6.67	20230726	0.37	N	267980	500	39 억	984082	N	N	183	N	N
14	20240118	161045	57	100.00	KSQ150	음식.담배	N	N	N	N	N	40700	500	2	1.24	277236800	6821	74.64	40750	40950	40200	52200	28150	40200	40644.57	12.51	0	3051	40866	40532	40216	39882	39566	40375	39725	39	12000	500	28940	50	1	7843638	3192	22.18	0.59	12	0.09	1835.00	69019.00	52300	20230202	-22.18	38250	20230726	6.41	41750	-2.51	20240105	39900	2.01	20240117	52300	-22.18	20230202	38250	6.41	20230726	0.36	N	267980	500	39 억	981163	N	N	183	N	N
15	20240118	151045	57	100.00	KSQ150	음식.담배	N	N	N	N	N	40700	500	2	1.24	241911600	5953	65.14	40750	40950	40200	52200	28150	40200	40636.92	12.51	0	2187	40866	40532	40216	39882	39566	40375	39725	39	12000	500	28940	50	1	7843638	3192	22.18	0.59	12	0.08	1835.00	69019.00	52300	20230202	-22.18	38250	20230726	6.41	41750	-2.51	20240105	39900	2.01	20240117	52300	-22.18	20230202	38250	6.41	20230726	0.36	N	267980	500	39 억	981163	N	N	102	N	N
16	20240118	141046	57	100.00	KSQ150	음식.담배	N	N	N	N	N	40550	350	2	0.87	199930700	4919	53.82	40750	40950	40200	52200	28150	40200	40644.58	12.51	0	1449	40866	40532	40216	39882	39566	40375	39725	39	12000	500	28940	50	1	7843638	3181	22.10	0.59	12	0.06	1835.00	69019.00	52300	20230202	-22.47	38250	20230726	6.01	41750	-2.87	20240105	39900	1.63	20240117	52300	-22.47	20230202	38250	6.01	20230726	0.36	N	267980	500	39 억	981163	N	N	102	N	N
17	20240118	131044	57	100.00	KSQ150	음식.담배	N	N	N	N	N	40600	400	2	1.00	191498200	4711	51.55	40750	40950	40200	52200	28150	40200	40649.16	12.51	0	1389	40866	40532	40216	39882	39566	40375	39725	39	12000	500	28940	50	1	7843638	3185	22.13	0.59	12	0.06	1835.00	69019.00	52300	20230202	-22.37	38250	20230726	6.14	41750	-2.75	20240105	39900	1.75	20240117	52300	-22.37	20230202	38250	6.14	20230726	0.36	N	267980	500	39 억	981163	N	N	102	N	N
18	20240118	121047	57	100.00	KSQ150	음식.담배	N	N	N	N	N	40600	400	2	1.00	174398000	4290	46.94	40750	40950	40200	52200	28150	40200	40652.21	12.51	0	1430	40866	40532	40216	39882	39566	40375	39725	39	12000	500	28940	50	1	7843638	3185	22.13	0.59	12	0.05	1835.00	69019.00	52300	20230202	-22.37	38250	20230726	6.14	41750	-2.75	20240105	39900	1.75	20240117	52300	-22.37	20230202	38250	6.14	20230726	0.36	N	267980	500	39 억	981163	N	N	102	N	N
19	20240118	111047	57	100.00	KSQ150	음식.담배	N	N	N	N	N	40650	450	2	1.12	157487950	3874	42.39	40750	40950	40200	52200	28150	40200	40652.54	12.51	0	1354	40866	40532	40216	39882	39566	40375	39725	39	12000	500	28940	50	1	7843638	3188	22.15	0.59	12	0.05	1835.00	69019.00	52300	20230202	-22.28	38250	20230726	6.27	41750	-2.63	20240105	39900	1.88	20240117	52300	-22.28	20230202	38250	6.27	20230726	0.36	N	267980	500	39 억	981163	N	N	102	N	N
20	20240118	101042	57	100.00	KSQ150	음식.담배	N	N	N	N	N	40650	450	2	1.12	118682000	2920	31.95	40750	40950	40200	52200	28150	40200	40644.52	12.51	0	870	40866	40532	40216	39882	39566	40375	39725	39	12000	500	28940	50	1	7843638	3188	22.15	0.59	12	0.04	1835.00	69019.00	52300	20230202	-22.28	38250	20230726	6.27	41750	-2.63	20240105	39900	1.88	20240117	52300	-22.28	20230202	38250	6.27	20230726	0.36	N	267980	500	39 억	981163	N	N	102	N	N
21	20240118	091044	57	100.00	KSQ150	음식.담배	N	N	N	N	N	40550	350	2	0.87	31830100	786	8.60	40750	40750	40200	52200	28150	40200	40496.31	12.51	0	-126	40866	40532	40216	39882	39566	40375	39725	39	12000	500	28940	50	1	7843638	3181	22.10	0.59	12	0.01	1835.00	69019.00	52300	20230202	-22.47	38250	20230726	6.01	41750	-2.87	20240105	39900	1.63	20240117	52300	-22.47	20230202	38250	6.01	20230726	0.36	N	267980	500	39 억	981163	N	N	102	N	N
22	20240117	161042	57	100.00	KSQ150	음식.담배	N	N	N	N	N	40200	100	2	0.25	366596800	9137	125.22	40500	40550	39900	52100	28100	40100	40122.23	12.48	0	2887	40933	40516	40283	39866	39633	40400	39750	39	12000	500	28870	50	1	7843638	3153	21.91	0.58	12	0.12	1835.00	69019.00	52300	20230202	-23.14	38250	20230726	5.10	41750	-3.71	20240105	39900	0.75	20240117	52300	-23.14	20230202	38250	5.10	20230726	0.36	N	267980	500	39 억	978913	N	N	102	N	N
23	20240117	151045	57	100.00	KSQ150	음식.담배	N	N	N	N	N	40100	0	3	0.00	345902650	8622	118.16	40500	40550	39900	52100	28100	40100	40118.61	12.48	0	2537	40933	40516	40283	39866	39633	40400	39750	39	12000	500	28870	50	1	7843638	3145	21.85	0.58	12	0.11	1835.00	69019.00	52300	20230202	-23.33	38250	20230726	4.84	41750	-3.95	20240105	39900	0.50	20240117	52300	-23.33	20230202	38250	4.84	20230726	0.36	N	267980	500	39 억	978913	N	N	255	N	N
24	20240117	141042	57	100.00	KSQ150	음식.담배	N	N	N	N	N	40200	100	2	0.25	220766450	5497	75.33	40500	40550	40000	52100	28100	40100	40161.26	12.48	0	1591	40933	40516	40283	39866	39633	40400	39750	39	12000	500	28870	50	1	7843638	3153	21.91	0.58	12	0.07	1835.00	69019.00	52300	20230202	-23.14	38250	20230726	5.10	41750	-3.71	20240105	40000	0.50	20240117	52300	-23.14	20230202	38250	5.10	20230726	0.36	N	267980	500	39 억	978913	N	N	255	N	N
25	20240117	131042	57	100.00	KSQ150	음식.담배	N	N	N	N	N	40200	100	2	0.25	115540450	2871	39.34	40500	40550	40050	52100	28100	40100	40243.97	12.48	0	782	40933	40516	40283	39866	39633	40400	39750	39	12000	500	28870	50	1	7843638	3153	21.91	0.58	12	0.04	1835.00	69019.00	52300	20230202	-23.14	38250	20230726	5.10	41750	-3.71	20240105	40000	0.50	20240111	52300	-23.14	20230202	38250	5.10	20230726	0.36	N	267980	500	39 억	978913	N	N	255	N	N
26	20240117	121044	57	100.00	KSQ150	음식.담배	N	N	N	N	N	40100	0	3	0.00	88330850	2193	30.05	40500	40550	40100	52100	28100	40100	40278.55	12.48	0	717	40933	40516	40283	39866	39633	40400	39750	39	12000	500	28870	50	1	7843638	3145	21.85	0.58	12	0.03	1835.00	69019.00	52300	20230202	-23.33	38250	20230726	4.84	41750	-3.95	20240105	40000	0.25	20240111	52300	-23.33	20230202	38250	4.84	20230726	0.36	N	267980	500	39 억	978913	N	N	255	N	N
27	20240117	111045	57	100.00	KSQ150	음식.담배	N	N	N	N	N	40200	100	2	0.25	63023800	1563	21.42	40500	40550	40100	52100	28100	40100	40322.33	12.48	0	632	40933	40516	40283	39866	39633	40400	39750	39	12000	500	28870	50	1	7843638	3153	21.91	0.58	12	0.02	1835.00	69019.00	52300	20230202	-23.14	38250	20230726	5.10	41750	-3.71	20240105	40000	0.50	20240111	52300	-23.14	20230202	38250	5.10	20230726	0.36	N	267980	500	39 억	978913	N	N	255	N	N
28	20240117	101042	57	100.00	KSQ150	음식.담배	N	N	N	N	N	40400	300	2	0.75	43640400	1082	14.83	40500	40550	40100	52100	28100	40100	40333.09	12.48	0	360	40933	40516	40283	39866	39633	40400	39750	39	12000	500	28870	50	1	7843638	3169	22.02	0.59	12	0.01	1835.00	69019.00	52300	20230202	-22.75	38250	20230726	5.62	41750	-3.23	20240105	40000	1.00	20240111	52300	-22.75	20230202	38250	5.62	20230726	0.36	N	267980	500	39 억	978913	N	N	255	N	N
29	20240117	091044	57	100.00	KSQ150	음식.담배	N	N	N	N	N	40350	250	2	0.62	9221850	228	3.12	40500	40550	40250	52100	28100	40100	40446.71	12.48	0	55	40933	40516	40283	39866	39633	40400	39750	39	12000	500	28870	50	1	7843638	3165	21.99	0.58	12	0.00	1835.00	69019.00	52300	20230202	-22.85	38250	20230726	5.49	41750	-3.35	20240105	40000	0.88	20240111	52300	-22.85	20230202	38250	5.49	20230726	0.36	N	267980	500	39 억	978913	N	N	255	N	N
30	20240116	161040	57	100.00	KSQ150	음식.담배	N	N	N	N	N	40100	-550	5	-1.35	293103250	7290	146.18	40700	40700	40050	52800	28500	40650	40206.21	12.50	0	-1834	41116	40882	40616	40382	40116	40750	40250	39	12150	500	29260	50	1	7843638	3145	21.85	0.58	12	0.09	1835.00	69019.00	52300	20230202	-23.33	38250	20230726	4.84	41750	-3.95	20240105	40000	0.25	20240111	52300	-23.33	20230202	38250	4.84	20230726	0.37	N	267980	500	39 억	980564	N	N	255	N	N
31	20240116	151038	57	100.00	KSQ150	음식.담배	N	N	N	N	N	40100	-550	5	-1.35	221616600	5506	110.41	40700	40700	40050	52800	28500	40650	40250.02	12.50	0	-1579	41116	40882	40616	40382	40116	40750	40250	39	12150	500	29260	50	1	7843638	3145	21.85	0.58	12	0.07	1835.00	69019.00	52300	20230202	-23.33	38250	20230726	4.84	41750	-3.95	20240105	40000	0.25	20240111	52300	-23.33	20230202	38250	4.84	20230726	0.37	N	267980	500	39 억	980564	N	N	186	N	N
32	20240116	141040	57	100.00	KSQ150	음식.담배	N	N	N	N	N	40150	-500	5	-1.23	174892900	4341	87.05	40700	40700	40100	52800	28500	40650	40288.62	12.50	0	-822	41116	40882	40616	40382	40116	40750	40250	39	12150	500	29260	50	1	7843638	3149	21.88	0.58	12	0.06	1835.00	69019.00	52300	20230202	-23.23	38250	20230726	4.97	41750	-3.83	20240105	40000	0.38	20240111	52300	-23.23	20230202	38250	4.97	20230726	0.37	N	267980	500	39 억	980564	N	N	186	N	N
33	20240116	131042	57	100.00	KSQ150	음식.담배	N	N	N	N	N	40250	-400	5	-0.98	142962000	3546	71.10	40700	40700	40100	52800	28500	40650	40316.41	12.50	0	-717	41116	40882	40616	40382	40116	40750	40250	39	12150	500	29260	50	1	7843638	3157	21.93	0.58	12	0.05	1835.00	69019.00	52300	20230202	-23.04	38250	20230726	5.23	41750	-3.59	20240105	40000	0.62	20240111	52300	-23.04	20230202	38250	5.23	20230726	0.37	N	267980	500	39 억	980564	N	N	186	N	N
34	20240116	121039	57	100.00	KSQ150	음식.담배	N	N	N	N	N	40200	-450	5	-1.11	123206200	3056	61.28	40700	40700	40100	52800	28500	40650	40316.16	12.50	0	-899	41116	40882	40616	40382	40116	40750	40250	39	12150	500	29260	50	1	7843638	3153	21.91	0.58	12	0.04	1835.00	69019.00	52300	20230202	-23.14	38250	20230726	5.10	41750	-3.71	20240105	40000	0.50	20240111	52300	-23.14	20230202	38250	5.10	20230726	0.37	N	267980	500	39 억	980564	N	N	186	N	N
35	20240116	111038	57	100.00	KSQ150	음식.담배	N	N	N	N	N	40350	-300	5	-0.74	89737950	2223	44.58	40700	40700	40150	52800	28500	40650	40367.95	12.50	0	-999	41116	40882	40616	40382	40116	40750	40250	39	12150	500	29260	50	1	7843638	3165	21.99	0.58	12	0.03	1835.00	69019.00	52300	20230202	-22.85	38250	20230726	5.49	41750	-3.35	20240105	40000	0.88	20240111	52300	-22.85	20230202	38250	5.49	20230726	0.37	N	267980	500	39 억	980564	N	N	186	N	N
36	20240116	101038	57	100.00	KSQ150	음식.담배	N	N	N	N	N	40250	-400	5	-0.98	66141150	1636	32.81	40700	40700	40200	52800	28500	40650	40428.58	12.50	0	-861	41116	40882	40616	40382	40116	40750	40250	39	12150	500	29260	50	1	7843638	3157	21.93	0.58	12	0.02	1835.00	69019.00	52300	20230202	-23.04	38250	20230726	5.23	41750	-3.59	20240105	40000	0.62	20240111	52300	-23.04	20230202	38250	5.23	20230726	0.37	N	267980	500	39 억	980564	N	N	186	N	N
37	20240116	091036	57	100.00	KSQ150	음식.담배	N	N	N	N	N	40400	-250	5	-0.62	22149500	546	10.95	40700	40700	40400	52800	28500	40650	40566.85	12.50	0	-319	41116	40882	40616	40382	40116	40750	40250	39	12150	500	29260	50	1	7843638	3169	22.02	0.59	12	0.01	1835.00	69019.00	52300	20230202	-22.75	38250	20230726	5.62	41750	-3.23	20240105	40000	1.00	20240111	52300	-22.75	20230202	38250	5.62	20230726	0.37	N	267980	500	39 억	980564	N	N	186	N	N
38	20240115	161036	57	100.00	KSQ150	음식.담배	N	N	N	N	N	40650	-100	5	-0.25	202499400	4987	61.17	40850	40850	40350	52900	28550	40750	40605.36	12.50	-509	403	41116	40932	40566	40382	40016	41025	40475	39	12150	500	29340	50	1	7843638	3188	22.15	0.59	12	0.06	1835.00	69019.00	52300	20230202	-22.28	38250	20230726	6.27	41750	-2.63	20240105	40000	1.62	20240111	52300	-22.28	20230202	38250	6.27	20230726	0.35	N	267980	500	39 억	980106	N	N	186	N	N
39	20240115	151037	57	100.00	KSQ150	음식.담배	N	N	N	N	N	40400	-350	5	-0.86	188688700	4647	57.00	40850	40850	40350	52900	28550	40750	40604.41	12.50	-509	218	41116	40932	40566	40382	40016	41025	40475	39	12150	500	29340	50	1	7843638	3169	22.02	0.59	12	0.06	1835.00	69019.00	52300	20230202	-22.75	38250	20230726	5.62	41750	-3.23	20240105	40000	1.00	20240111	52300	-22.75	20230202	38250	5.62	20230726	0.35	N	267980	500	39 억	980106	N	N	499	N	N
40	20240115	141036	57	100.00	KSQ150	음식.담배	N	N	N	N	N	40600	-150	5	-0.37	122116700	3002	36.82	40850	40850	40500	52900	28550	40750	40678.45	12.50	-509	253	41116	40932	40566	40382	40016	41025	40475	39	12150	500	29340	50	1	7843638	3185	22.13	0.59	12	0.04	1835.00	69019.00	52300	20230202	-22.37	38250	20230726	6.14	41750	-2.75	20240105	40000	1.50	20240111	52300	-22.37	20230202	38250	6.14	20230726	0.35	N	267980	500	39 억	980106	N	N	499	N	N
41	20240115	131035	57	100.00	KSQ150	음식.담배	N	N	N	N	N	40750	0	3	0.00	98555250	2422	29.71	40850	40850	40500	52900	28550	40750	40691.68	12.50	-509	409	41116	40932	40566	40382	40016	41025	40475	39	12150	500	29340	50	1	7843638	3196	22.21	0.59	12	0.03	1835.00	69019.00	52300	20230202	-22.08	38250	20230726	6.54	41750	-2.40	20240105	40000	1.88	20240111	52300	-22.08	20230202	38250	6.54	20230726	0.35	N	267980	500	39 억	980106	N	N	499	N	N
42	20240115	121035	57	100.00	KSQ150	음식.담배	N	N	N	N	N	40650	-100	5	-0.25	86682850	2130	26.13	40850	40850	40500	52900	28550	40750	40696.17	12.50	-509	373	41116	40932	40566	40382	40016	41025	40475	39	12150	500	29340	50	1	7843638	3188	22.15	0.59	12	0.03	1835.00	69019.00	52300	20230202	-22.28	38250	20230726	6.27	41750	-2.63	20240105	40000	1.62	20240111	52300	-22.28	20230202	38250	6.27	20230726	0.35	N	267980	500	39 억	980106	N	N	499	N	N
43	20240115	111036	57	100.00	KSQ150	음식.담배	N	N	N	N	N	40650	-100	5	-0.25	67155900	1649	20.23	40850	40850	40600	52900	28550	40750	40725.23	12.50	-509	380	41116	40932	40566	40382	40016	41025	40475	39	12150	500	29340	50	1	7843638	3188	22.15	0.59	12	0.02	1835.00	69019.00	52300	20230202	-22.28	38250	20230726	6.27	41750	-2.63	20240105	40000	1.62	20240111	52300	-22.28	20230202	38250	6.27	20230726	0.35	N	267980	500	39 억	980106	N	N	499	N	N
44	20240115	101031	57	100.00	KSQ150	음식.담배	N	N	N	N	N	40800	50	2	0.12	36819750	904	11.09	40850	40850	40600	52900	28550	40750	40729.81	12.50	-509	198	41116	40932	40566	40382	40016	41025	40475	39	12150	500	29340	50	1	7843638	3200	22.23	0.59	12	0.01	1835.00	69019.00	52300	20230202	-21.99	38250	20230726	6.67	41750	-2.28	20240105	40000	2.00	20240111	52300	-21.99	20230202	38250	6.67	20230726	0.35	N	267980	500	39 억	980106	N	N	499	N	N
45	20240115	091034	57	100.00	KSQ150	음식.담배	N	N	N	N	N	40800	50	2	0.12	12461500	306	3.75	40850	40850	40650	52900	28550	40750	40723.86	12.50	-509	-42	41116	40932	40566	40382	40016	41025	40475	39	12150	500	29340	50	1	7843638	3200	22.23	0.59	12	0.00	1835.00	69019.00	52300	20230202	-21.99	38250	20230726	6.67	41750	-2.28	20240105	40000	2.00	20240111	52300	-21.99	20230202	38250	6.67	20230726	0.35	N	267980	500	39 억	980106	N	N	499	N	N
46	20240112	161046	57	100.00	KSQ150	음식.담배	N	N	N	N	N	40750	200	2	0.49	328735650	8140	72.97	40700	40750	40200	52700	28400	40550	40385.04	12.47	-69	-395	41516	41032	40516	40032	39516	40775	39775	39	12150	500	29190	50	1	7843638	3196	22.21	0.59	12	0.10	1835.00	69019.00	52300	20230202	-22.08	38250	20230726	6.54	41750	-2.40	20240105	40000	1.88	20240111	52300	-22.08	20230202	38250	6.54	20230726	0.35	N	267980	500	39 억	978448	N	N	499	N	N
47	20240112	151033	57	100.00	KSQ150	음식.담배	N	N	N	N	N	40600	50	2	0.12	305529500	7570	67.86	40700	40700	40200	52700	28400	40550	40360.57	12.47	-69	-759	41516	41032	40516	40032	39516	40775	39775	39	12150	500	29190	50	1	7843638	3185	22.13	0.59	12	0.10	1835.00	69019.00	52300	20230202	-22.37	38250	20230726	6.14	41750	-2.75	20240105	40000	1.50	20240111	52300	-22.37	20230202	38250	6.14	20230726	0.35	N	267980	500	39 억	978448	N	N	81	N	N
48	20240112	141032	57	100.00	KSQ150	음식.담배	N	N	N	N	N	40350	-200	5	-0.49	260185300	6450	57.82	40700	40700	40200	52700	28400	40550	40338.81	12.47	-69	-846	41516	41032	40516	40032	39516	40775	39775	39	12150	500	29190	50	1	7843638	3165	21.99	0.58	12	0.08	1835.00	69019.00	52300	20230202	-22.85	38250	20230726	5.49	41750	-3.35	20240105	40000	0.88	20240111	52300	-22.85	20230202	38250	5.49	20230726	0.35	N	267980	500	39 억	978448	N	N	81	N	N
49	20240112	131028	57	100.00	KSQ150	음식.담배	N	N	N	N	N	40350	-200	5	-0.49	234754900	5820	52.17	40700	40700	40200	52700	28400	40550	40335.89	12.47	-69	-786	41516	41032	40516	40032	39516	40775	39775	39	12150	500	29190	50	1	7843638	3165	21.99	0.58	12	0.07	1835.00	69019.00	52300	20230202	-22.85	38250	20230726	5.49	41750	-3.35	20240105	40000	0.88	20240111	52300	-22.85	20230202	38250	5.49	20230726	0.35	N	267980	500	39 억	978448	N	N	81	N	N
50	20240112	121031	57	100.00	KSQ150	음식.담배	N	N	N	N	N	40300	-250	5	-0.62	192819700	4782	42.86	40700	40700	40200	52700	28400	40550	40321.98	12.47	-69	-869	41516	41032	40516	40032	39516	40775	39775	39	12150	500	29190	50	1	7843638	3161	21.96	0.58	12	0.06	1835.00	69019.00	52300	20230202	-22.94	38250	20230726	5.36	41750	-3.47	20240105	40000	0.75	20240111	52300	-22.94	20230202	38250	5.36	20230726	0.35	N	267980	500	39 억	978448	N	N	81	N	N
51	20240112	111027	57	100.00	KSQ150	음식.담배	N	N	N	N	N	40250	-300	5	-0.74	163584250	4057	36.37	40700	40700	40200	52700	28400	40550	40321.48	12.47	-69	-1043	41516	41032	40516	40032	39516	40775	39775	39	12150	500	29190	50	1	7843638	3157	21.93	0.58	12	0.05	1835.00	69019.00	52300	20230202	-23.04	38250	20230726	5.23	41750	-3.59	20240105	40000	0.62	20240111	52300	-23.04	20230202	38250	5.23	20230726	0.35	N	267980	500	39 억	978448	N	N	81	N	N
52	20240112	101027	57	100.00	KSQ150	음식.담배	N	N	N	N	N	40200	-350	5	-0.86	64860800	1608	14.41	40700	40700	40200	52700	28400	40550	40336.32	12.47	-69	91	41516	41032	40516	40032	39516	40775	39775	39	12150	500	29190	50	1	7843638	3153	21.91	0.58	12	0.02	1835.00	69019.00	52300	20230202	-23.14	38250	20230726	5.10	41750	-3.71	20240105	40000	0.50	20240111	52300	-23.14	20230202	38250	5.10	20230726	0.35	N	267980	500	39 억	978448	N	N	81	N	N
53	20240112	091030	57	100.00	KSQ150	음식.담배	N	N	N	N	N	40450	-100	5	-0.25	16853600	416	3.73	40700	40700	40400	52700	28400	40550	40513.46	12.47	-69	169	41516	41032	40516	40032	39516	40775	39775	39	12150	500	29190	50	1	7843638	3173	22.04	0.59	12	0.01	1835.00	69019.00	52300	20230202	-22.66	38250	20230726	5.75	41750	-3.11	20240105	40000	1.12	20240111	52300	-22.66	20230202	38250	5.75	20230726	0.35	N	267980	500	39 억	978448	N	N	81	N	N
54	20240111	161022	57	100.00	KSQ150	음식.담배	N	N	N	N	N	40550	-50	5	-0.12	449153300	11132	97.81	40600	41000	40000	52700	28450	40600	40347.87	12.51	0	-1423	41233	40916	40733	40416	40233	40825	40325	39	12100	500	29230	50	1	7843638	3181	22.10	0.59	12	0.14	1835.00	69019.00	52300	20230202	-22.47	38250	20230726	6.01	41750	-2.87	20240105	40000	1.38	20240111	52300	-22.47	20230202	38250	6.01	20230726	0.38	N	267980	500	39 억	981263	N	N	81	N	N
55	20240111	151029	57	100.00	KSQ150	음식.담배	N	N	N	N	N	40300	-300	5	-0.74	427689650	10601	93.15	40600	41000	40000	52700	28450	40600	40344.27	12.51	0	-1474	41233	40916	40733	40416	40233	40825	40325	39	12100	500	29230	50	1	7843638	3161	21.96	0.58	12	0.14	1835.00	69019.00	52300	20230202	-22.94	38250	20230726	5.36	41750	-3.47	20240105	40000	0.75	20240111	52300	-22.94	20230202	38250	5.36	20230726	0.38	N	267980	500	39 억	981263	N	N	265	N	N
56	20240111	141026	57	100.00	KSQ150	음식.담배	N	N	N	N	N	40350	-250	5	-0.62	378436950	9380	82.42	40600	41000	40000	52700	28450	40600	40345.09	12.51	0	-1475	41233	40916	40733	40416	40233	40825	40325	39	12100	500	29230	50	1	7843638	3165	21.99	0.58	12	0.12	1835.00	69019.00	52300	20230202	-22.85	38250	20230726	5.49	41750	-3.35	20240105	40000	0.88	20240111	52300	-22.85	20230202	38250	5.49	20230726	0.38	N	267980	500	39 억	981263	N	N	265	N	N
57	20240111	131024	57	100.00	KSQ150	음식.담배	N	N	N	N	N	40400	-200	5	-0.49	342774900	8495	74.64	40600	41000	40000	52700	28450	40600	40350.19	12.51	0	-1658	41233	40916	40733	40416	40233	40825	40325	39	12100	500	29230	50	1	7843638	3169	22.02	0.59	12	0.11	1835.00	69019.00	52300	20230202	-22.75	38250	20230726	5.62	41750	-3.23	20240105	40000	1.00	20240111	52300	-22.75	20230202	38250	5.62	20230726	0.38	N	267980	500	39 억	981263	N	N	265	N	N
58	20240111	121024	57	100.00	KSQ150	음식.담배	N	N	N	N	N	40250	-350	5	-0.86	296281150	7340	64.49	40600	41000	40000	52700	28450	40600	40365.28	12.51	0	-1680	41233	40916	40733	40416	40233	40825	40325	39	12100	500	29230	50	1	7843638	3157	21.93	0.58	12	0.09	1835.00	69019.00	52300	20230202	-23.04	38250	20230726	5.23	41750	-3.59	20240105	40000	0.62	20240111	52300	-23.04	20230202	38250	5.23	20230726	0.38	N	267980	500	39 억	981263	N	N	265	N	N
59	20240111	111026	57	100.00	KSQ150	음식.담배	N	N	N	N	N	40300	-300	5	-0.74	239004750	5920	52.02	40600	41000	40000	52700	28450	40600	40372.42	12.51	0	-1251	41233	40916	40733	40416	40233	40825	40325	39	12100	500	29230	50	1	7843638	3161	21.96	0.58	12	0.08	1835.00	69019.00	52300	20230202	-22.94	38250	20230726	5.36	41750	-3.47	20240105	40000	0.75	20240111	52300	-22.94	20230202	38250	5.36	20230726	0.38	N	267980	500	39 억	981263	N	N	265	N	N
60	20240111	101024	57	100.00	KSQ150	음식.담배	N	N	N	N	N	40250	-350	5	-0.86	179606550	4448	39.08	40600	41000	40000	52700	28450	40600	40379.17	12.51	0	-905	41233	40916	40733	40416	40233	40825	40325	39	12100	500	29230	50	1	7843638	3157	21.93	0.58	12	0.06	1835.00	69019.00	52300	20230202	-23.04	38250	20230726	5.23	41750	-3.59	20240105	40000	0.62	20240111	52300	-23.04	20230202	38250	5.23	20230726	0.38	N	267980	500	39 억	981263	N	N	265	N	N
61	20240111	091025	57	100.00	KSQ150	음식.담배	N	N	N	N	N	41000	400	2	0.99	6000400	147	1.29	40600	41000	40600	52700	28450	40600	40819.05	12.51	0	-99	41233	40916	40733	40416	40233	40825	40325	39	12100	500	29230	50	1	7843638	3216	22.34	0.59	12	0.00	1835.00	69019.00	52300	20230202	-21.61	38250	20230726	7.19	41750	-1.80	20240105	40550	1.11	20240110	52300	-21.61	20230202	38250	7.19	20230726	0.38	N	267980	500	39 억	981263	N	N	265	N	N
62	20240110	161021	57	100.00	KSQ150	음식.담배	N	N	N	N	N	40600	-450	5	-1.10	462356450	11379	104.01	41050	41050	40550	53300	28750	41050	40631.90	12.54	-613	-5319	41716	41382	41066	40732	40416	41550	40900	39	12250	500	29550	50	1	7843638	3185	22.13	0.59	12	0.15	1835.00	69019.00	52300	20230202	-22.37	38250	20230726	6.14	41750	-2.75	20240105	40550	0.12	20240110	52300	-22.37	20230202	38250	6.14	20230726	0.37	N	267980	500	39 억	983668	N	N	265	N	N
63	20240110	151024	57	100.00	KSQ150	음식.담배	N	N	N	N	N	40550	-500	5	-1.22	429190400	10562	96.54	41050	41050	40550	53300	28750	41050	40634.71	12.54	-613	-5258	41716	41382	41066	40732	40416	41550	40900	39	12250	500	29550	50	1	7843638	3181	22.10	0.59	12	0.13	1835.00	69019.00	52300	20230202	-22.47	38250	20230726	6.01	41750	-2.87	20240105	40550	0.00	20240110	52300	-22.47	20230202	38250	6.01	20230726	0.37	N	267980	500	39 억	983668	N	N	100	N	N
64	20240110	141025	57	100.00	KSQ150	음식.담배	N	N	N	N	N	40600	-450	5	-1.10	293316250	7212	65.92	41050	41050	40550	53300	28750	41050	40669.74	12.54	-613	-3455	41716	41382	41066	40732	40416	41550	40900	39	12250	500	29550	50	1	7843638	3185	22.13	0.59	12	0.09	1835.00	69019.00	52300	20230202	-22.37	38250	20230726	6.14	41750	-2.75	20240105	40550	0.12	20240110	52300	-22.37	20230202	38250	6.14	20230726	0.37	N	267980	500	39 억	983668	N	N	100	N	N
65	20240110	131022	57	100.00	KSQ150	음식.담배	N	N	N	N	N	40600	-450	5	-1.10	262150050	6444	58.90	41050	41050	40550	53300	28750	41050	40680.34	12.54	-613	-3144	41716	41382	41066	40732	40416	41550	40900	39	12250	500	29550	50	1	7843638	3185	22.13	0.59	12	0.08	1835.00	69019.00	52300	20230202	-22.37	38250	20230726	6.14	41750	-2.75	20240105	40550	0.12	20240110	52300	-22.37	20230202	38250	6.14	20230726	0.37	N	267980	500	39 억	983668	N	N	100	N	N
66	20240110	121024	57	100.00	KSQ150	음식.담배	N	N	N	N	N	40700	-350	5	-0.85	172792850	4244	38.79	41050	41050	40650	53300	28750	41050	40713.35	12.54	-613	-2176	41716	41382	41066	40732	40416	41550	40900	39	12250	500	29550	50	1	7843638	3192	22.18	0.59	12	0.05	1835.00	69019.00	52300	20230202	-22.18	38250	20230726	6.41	41750	-2.51	20240105	40650	0.12	20240110	52300	-22.18	20230202	38250	6.41	20230726	0.37	N	267980	500	39 억	983668	N	N	100	N	N
67	20240110	111023	57	100.00	KSQ150	음식.담배	N	N	N	N	N	40700	-350	5	-0.85	137863350	3385	30.94	41050	41050	40650	53300	28750	41050	40726.19	12.54	-613	-2025	41716	41382	41066	40732	40416	41550	40900	39	12250	500	29550	50	1	7843638	3192	22.18	0.59	12	0.04	1835.00	69019.00	52300	20230202	-22.18	38250	20230726	6.41	41750	-2.51	20240105	40650	0.12	20240110	52300	-22.18	20230202	38250	6.41	20230726	0.37	N	267980	500	39 억	983668	N	N	100	N	N
68	20240110	101021	57	100.00	KSQ150	음식.담배	N	N	N	N	N	40750	-300	5	-0.73	83904900	2059	18.82	41050	41050	40650	53300	28750	41050	40747.97	12.54	-613	-1205	41716	41382	41066	40732	40416	41550	40900	39	12250	500	29550	50	1	7843638	3196	22.21	0.59	12	0.03	1835.00	69019.00	52300	20230202	-22.08	38250	20230726	6.54	41750	-2.40	20240105	40650	0.25	20240110	52300	-22.08	20230202	38250	6.54	20230726	0.37	N	267980	500	39 억	983668	N	N	100	N	N
69	20240110	091021	57	100.00	KSQ150	음식.담배	N	N	N	N	N	40850	-200	5	-0.49	8094350	198	1.81	41050	41050	40800	53300	28750	41050	40865.66	12.54	-613	-50	41716	41382	41066	40732	40416	41550	40900	39	12250	500	29550	50	1	7843638	3204	22.26	0.59	12	0.00	1835.00	69019.00	52300	20230202	-21.89	38250	20230726	6.80	41750	-2.16	20240105	40750	0.25	20240108	52300	-21.89	20230202	38250	6.80	20230726	0.37	N	267980	500	39 억	983668	N	N	100	N	N
70	20240109	161018	57	100.00	KSQ150	음식.담배	N	N	N	N	N	41050	150	2	0.37	446912900	10922	87.35	40750	41400	40750	53100	28650	40900	40918.56	12.53	0	2816	41533	41216	40983	40666	40433	41100	40550	39	12200	500	29440	50	1	7843638	3220	22.37	0.59	12	0.14	1835.00	69019.00	52400	20230103	-21.66	38250	20230726	7.32	41750	-1.68	20240105	40750	0.74	20240109	52300	-21.51	20230202	38250	7.32	20230726	0.38	N	267980	500	39 억	983155	N	N	100	N	N
71	20240109	151021	57	100.00	KSQ150	음식.담배	N	N	N	N	N	40950	50	2	0.12	414422450	10130	81.01	40750	41400	40750	53100	28650	40900	40910.41	12.53	0	2377	41533	41216	40983	40666	40433	41100	40550	39	12200	500	29440	50	1	7843638	3212	22.32	0.59	12	0.13	1835.00	69019.00	52400	20230103	-21.85	38250	20230726	7.06	41750	-1.92	20240105	40750	0.49	20240109	52300	-21.70	20230202	38250	7.06	20230726	0.38	N	267980	500	39 억	983155	N	N	304	N	N
72	20240109	141020	57	100.00	KSQ150	음식.담배	N	N	N	N	N	40900	0	3	0.00	385694350	9428	75.40	40750	41400	40750	53100	28650	40900	40909.46	12.53	0	2322	41533	41216	40983	40666	40433	41100	40550	39	12200	500	29440	50	1	7843638	3208	22.29	0.59	12	0.12	1835.00	69019.00	52400	20230103	-21.95	38250	20230726	6.93	41750	-2.04	20240105	40750	0.37	20240109	52300	-21.80	20230202	38250	6.93	20230726	0.38	N	267980	500	39 억	983155	N	N	304	N	N
73	20240109	131019	57	100.00	KSQ150	음식.담배	N	N	N	N	N	40900	0	3	0.00	352372300	8613	68.88	40750	41400	40750	53100	28650	40900	40911.68	12.53	0	2235	41533	41216	40983	40666	40433	41100	40550	39	12200	500	29440	50	1	7843638	3208	22.29	0.59	12	0.11	1835.00	69019.00	52400	20230103	-21.95	38250	20230726	6.93	41750	-2.04	20240105	40750	0.37	20240109	52300	-21.80	20230202	38250	6.93	20230726	0.38	N	267980	500	39 억	983155	N	N	304	N	N
74	20240109	121028	57	100.00	KSQ150	음식.담배	N	N	N	N	N	40900	0	3	0.00	306809450	7499	59.97	40750	41400	40750	53100	28650	40900	40913.38	12.53	0	1590	41533	41216	40983	40666	40433	41100	40550	39	12200	500	29440	50	1	7843638	3208	22.29	0.59	12	0.10	1835.00	69019.00	52400	20230103	-21.95	38250	20230726	6.93	41750	-2.04	20240105	40750	0.37	20240109	52300	-21.80	20230202	38250	6.93	20230726	0.38	N	267980	500	39 억	983155	N	N	304	N	N
75	20240109	111023	57	100.00	KSQ150	음식.담배	N	N	N	N	N	40900	0	3	0.00	261537400	6392	51.12	40750	41400	40750	53100	28650	40900	40916.36	12.53	0	989	41533	41216	40983	40666	40433	41100	40550	39	12200	500	29440	50	1	7843638	3208	22.29	0.59	12	0.08	1835.00	69019.00	52400	20230103	-21.95	38250	20230726	6.93	41750	-2.04	20240105	40750	0.37	20240109	52300	-21.80	20230202	38250	6.93	20230726	0.38	N	267980	500	39 억	983155	N	N	304	N	N
76	20240109	101020	57	100.00	KSQ150	음식.담배	N	N	N	N	N	40950	50	2	0.12	216737350	5297	42.36	40750	41400	40750	53100	28650	40900	40917.00	12.53	0	166	41533	41216	40983	40666	40433	41100	40550	39	12200	500	29440	50	1	7843638	3212	22.32	0.59	12	0.07	1835.00	69019.00	52400	20230103	-21.85	38250	20230726	7.06	41750	-1.92	20240105	40750	0.49	20240109	52300	-21.70	20230202	38250	7.06	20230726	0.38	N	267980	500	39 억	983155	N	N	304	N	N
77	20240109	091021	57	100.00	KSQ150	음식.담배	N	N	N	N	N	41000	100	2	0.24	54630200	1333	10.66	40750	41400	40750	53100	28650	40900	40982.90	12.53	0	843	41533	41216	40983	40666	40433	41100	40550	39	12200	500	29440	50	1	7843638	3216	22.34	0.59	12	0.02	1835.00	69019.00	52400	20230103	-21.76	38250	20230726	7.19	41750	-1.80	20240105	40750	0.61	20240109	52300	-21.61	20230202	38250	7.19	20230726	0.38	N	267980	500	39 억	983155	N	N	304	N	N
78	20240108	161018	57	100.00	KSQ150	음식.담배	N	N	N	N	N	40900	-350	5	-0.85	512276050	12503	81.88	41250	41300	40750	53600	28900	41250	40972.31	12.54	-335	-1178	41950	41600	41400	41050	40850	41775	41225	39	12350	500	29700	50	1	7843638	3208	22.29	0.59	12	0.16	1835.00	69019.00	53800	20230102	-23.98	38250	20230726	6.93	41750	-2.04	20240105	40750	0.37	20240108	52300	-21.80	20230202	38250	6.93	20230726	0.37	N	267980	500	39 억	983830	N	N	304	N	N
79	20240108	151019	57	100.00	KSQ150	음식.담배	N	N	N	N	N	40900	-350	5	-0.85	505240800	12331	80.75	41250	41300	40750	53600	28900	41250	40973.22	12.54	-335	-1123	41950	41600	41400	41050	40850	41775	41225	39	12350	500	29700	50	1	7843638	3208	22.29	0.59	12	0.16	1835.00	69019.00	53800	20230102	-23.98	38250	20230726	6.93	41750	-2.04	20240105	40750	0.37	20240108	52300	-21.80	20230202	38250	6.93	20230726	0.37	N	267980	500	39 억	983830	N	N	260	N	N
80	20240108	141019	57	100.00	KSQ150	음식.담배	N	N	N	N	N	40850	-400	5	-0.97	425372950	10376	67.95	41250	41300	40800	53600	28900	41250	40995.85	12.54	-335	-913	41950	41600	41400	41050	40850	41775	41225	39	12350	500	29700	50	1	7843638	3204	22.26	0.59	12	0.13	1835.00	69019.00	53800	20230102	-24.07	38250	20230726	6.80	41750	-2.16	20240105	40800	0.12	20240108	52300	-21.89	20230202	38250	6.80	20230726	0.37	N	267980	500	39 억	983830	N	N	260	N	N
81	20240108	131018	57	100.00	KSQ150	음식.담배	N	N	N	N	N	40850	-400	5	-0.97	406121250	9905	64.87	41250	41300	40800	53600	28900	41250	41001.64	12.54	-335	-783	41950	41600	41400	41050	40850	41775	41225	39	12350	500	29700	50	1	7843638	3204	22.26	0.59	12	0.13	1835.00	69019.00	53800	20230102	-24.07	38250	20230726	6.80	41750	-2.16	20240105	40800	0.12	20240108	52300	-21.89	20230202	38250	6.80	20230726	0.37	N	267980	500	39 억	983830	N	N	260	N	N
82	20240108	121019	57	100.00	KSQ150	음식.담배	N	N	N	N	N	41000	-250	5	-0.61	286681650	6984	45.74	41250	41300	40900	53600	28900	41250	41048.35	12.54	-335	-863	41950	41600	41400	41050	40850	41775	41225	39	12350	500	29700	50	1	7843638	3216	22.34	0.59	12	0.09	1835.00	69019.00	53800	20230102	-23.79	38250	20230726	7.19	41750	-1.80	20240105	40900	0.24	20240108	52300	-21.61	20230202	38250	7.19	20230726	0.37	N	267980	500	39 억	983830	N	N	260	N	N
83	20240108	111020	57	100.00	KSQ150	음식.담배	N	N	N	N	N	41000	-250	5	-0.61	201136000	4897	32.07	41250	41300	40900	53600	28900	41250	41073.31	12.54	-335	-1043	41950	41600	41400	41050	40850	41775	41225	39	12350	500	29700	50	1	7843638	3216	22.34	0.59	12	0.06	1835.00	69019.00	53800	20230102	-23.79	38250	20230726	7.19	41750	-1.80	20240105	40900	0.24	20240108	52300	-21.61	20230202	38250	7.19	20230726	0.37	N	267980	500	39 억	983830	N	N	260	N	N
84	20240108	101020	57	100.00	KSQ150	음식.담배	N	N	N	N	N	41050	-200	5	-0.48	113002200	2748	18.00	41250	41300	41050	53600	28900	41250	41121.62	12.54	-335	-991	41950	41600	41400	41050	40850	41775	41225	39	12350	500	29700	50	1	7843638	3220	22.37	0.59	12	0.04	1835.00	69019.00	53800	20230102	-23.70	38250	20230726	7.32	41750	-1.68	20240105	40950	0.24	20240103	52300	-21.51	20230202	38250	7.32	20230726	0.37	N	267980	500	39 억	983830	N	N	260	N	N
85	20240108	091017	57	100.00	KSQ150	음식.담배	N	N	N	N	N	41100	-150	5	-0.36	50637850	1230	8.06	41250	41300	41050	53600	28900	41250	41168.98	12.54	-335	-728	41950	41600	41400	41050	40850	41775	41225	39	12350	500	29700	50	1	7843638	3224	22.40	0.60	12	0.02	1835.00	69019.00	53800	20230102	-23.61	38250	20230726	7.45	41750	-1.56	20240105	40950	0.37	20240103	52300	-21.41	20230202	38250	7.45	20230726	0.37	N	267980	500	39 억	983830	N	N	260	N	N
86	20240105	161017	57	100.00	KSQ150	음식.담배	N	N	N	N	N	41250	100	2	0.24	631948400	15254	226.22	41200	41750	41200	53400	28850	41150	41428.53	12.49	-375	3670	41583	41366	41233	41016	40883	41475	41125	39	12250	500	29620	50	1	7843638	3236	22.48	0.60	12	0.19	1835.00	69019.00	54300	20221229	-24.03	38250	20230726	7.84	41750	-1.20	20240105	40950	0.73	20240103	52300	-21.13	20230202	38250	7.84	20230726	0.37	N	267980	500	39 억	979664	N	N	260	N	N
87	20240105	151018	57	100.00	KSQ150	음식.담배	N	N	N	N	N	41300	150	2	0.36	598816350	14451	214.31	41200	41750	41200	53400	28850	41150	41437.71	12.49	-375	3471	41583	41366	41233	41016	40883	41475	41125	39	12250	500	29620	50	1	7843638	3239	22.51	0.60	12	0.18	1835.00	69019.00	54300	20221229	-23.94	38250	20230726	7.97	41750	-1.08	20240105	40950	0.85	20240103	52300	-21.03	20230202	38250	7.97	20230726	0.37	N	267980	500	39 억	979664	N	N	520	N	N
88	20240105	141015	57	100.00	KSQ150	음식.담배	N	N	N	N	N	41350	200	2	0.49	573159550	13831	205.12	41200	41750	41200	53400	28850	41150	41440.21	12.49	-375	3325	41583	41366	41233	41016	40883	41475	41125	39	12250	500	29620	50	1	7843638	3243	22.53	0.60	12	0.18	1835.00	69019.00	54300	20221229	-23.85	38250	20230726	8.10	41750	-0.96	20240105	40950	0.98	20240103	52300	-20.94	20230202	38250	8.10	20230726	0.37	N	267980	500	39 억	979664	N	N	520	N	N
89	20240105	131017	57	100.00	KSQ150	음식.담배	N	N	N	N	N	41450	300	2	0.73	463682150	11182	165.83	41200	41750	41200	53400	28850	41150	41466.84	12.49	-375	2680	41583	41366	41233	41016	40883	41475	41125	39	12250	500	29620	50	1	7843638	3251	22.59	0.60	12	0.14	1835.00	69019.00	54300	20221229	-23.66	38250	20230726	8.37	41750	-0.72	20240105	40950	1.22	20240103	52300	-20.75	20230202	38250	8.37	20230726	0.37	N	267980	500	39 억	979664	N	N	520	N	N
90	20240105	121017	57	100.00	KSQ150	음식.담배	N	N	N	N	N	41500	350	2	0.85	406876350	9811	145.50	41200	41750	41200	53400	28850	41150	41471.45	12.49	-375	2288	41583	41366	41233	41016	40883	41475	41125	39	12250	500	29620	50	1	7843638	3255	22.62	0.60	12	0.13	1835.00	69019.00	54300	20221229	-23.57	38250	20230726	8.50	41750	-0.60	20240105	40950	1.34	20240103	52300	-20.65	20230202	38250	8.50	20230726	0.37	N	267980	500	39 억	979664	N	N	520	N	N
91	20240105	111015	57	100.00	KSQ150	음식.담배	N	N	N	N	N	41450	300	2	0.73	351084700	8466	125.55	41200	41750	41200	53400	28850	41150	41469.96	12.49	-375	2215	41583	41366	41233	41016	40883	41475	41125	39	12250	500	29620	50	1	7843638	3251	22.59	0.60	12	0.11	1835.00	69019.00	54300	20221229	-23.66	38250	20230726	8.37	41750	-0.72	20240105	40950	1.22	20240103	52300	-20.75	20230202	38250	8.37	20230726	0.37	N	267980	500	39 억	979664	N	N	520	N	N
92	20240105	101018	57	100.00	KSQ150	음식.담배	N	N	N	N	N	41450	300	2	0.73	295923550	7135	105.81	41200	41750	41200	53400	28850	41150	41474.92	12.49	-375	2431	41583	41366	41233	41016	40883	41475	41125	39	12250	500	29620	50	1	7843638	3251	22.59	0.60	12	0.09	1835.00	69019.00	54300	20221229	-23.66	38250	20230726	8.37	41750	-0.72	20240105	40950	1.22	20240103	52300	-20.75	20230202	38250	8.37	20230726	0.37	N	267980	500	39 억	979664	N	N	520	N	N
93	20240105	091015	57	100.00	KSQ150	음식.담배	N	N	N	N	N	41300	150	2	0.36	22321150	541	8.02	41200	41300	41200	53400	28850	41150	41259.06	12.49	-375	-363	41583	41366	41233	41016	40883	41475	41125	39	12250	500	29620	50	1	7843638	3239	22.51	0.60	12	0.01	1835.00	69019.00	54300	20221229	-23.94	38250	20230726	7.97	41600	-0.72	20240102	40950	0.85	20240103	52300	-21.03	20230202	38250	7.97	20230726	0.37	N	267980	500	39 억	979664	N	N	520	N	N
94	20240104	161012	57	100.00	KSQ150	음식.담배	N	N	N	N	N	41150	-150	5	-0.36	272703650	6618	50.20	41100	41450	41100	53600	28950	41300	41206.38	12.49	0	-1620	41933	41616	41283	40966	40633	41775	41125	39	12300	500	29730	50	1	7843638	3228	22.43	0.60	12	0.08	1835.00	69019.00	55500	20221228	-25.86	38250	20230726	7.58	41600	-1.08	20240102	40950	0.49	20240103	52300	-21.32	20230202	38250	7.58	20230726	0.37	N	267980	500	39 억	979747	N	N	520	N	N
95	20240104	151014	57	100.00	KSQ150	음식.담배	N	N	N	N	N	41150	-150	5	-0.36	260473350	6321	47.95	41100	41450	41100	53600	28950	41300	41207.62	12.49	0	-1417	41933	41616	41283	40966	40633	41775	41125	39	12300	500	29730	50	1	7843638	3228	22.43	0.60	12	0.08	1835.00	69019.00	55500	20221228	-25.86	38250	20230726	7.58	41600	-1.08	20240102	40950	0.49	20240103	52300	-21.32	20230202	38250	7.58	20230726	0.37	N	267980	500	39 억	979747	N	N	1201	N	N
96	20240104	141015	57	100.00	KSQ150	음식.담배	N	N	N	N	N	41200	-100	5	-0.24	240911600	5846	44.34	41100	41450	41100	53600	28950	41300	41209.65	12.49	0	-1208	41933	41616	41283	40966	40633	41775	41125	39	12300	500	29730	50	1	7843638	3232	22.45	0.60	12	0.07	1835.00	69019.00	55500	20221228	-25.77	38250	20230726	7.71	41600	-0.96	20240102	40950	0.61	20240103	52300	-21.22	20230202	38250	7.71	20230726	0.37	N	267980	500	39 억	979747	N	N	1201	N	N
97	20240104	131014	57	100.00	KSQ150	음식.담배	N	N	N	N	N	41200	-100	5	-0.24	208699350	5064	38.41	41100	41450	41100	53600	28950	41300	41212.35	12.49	0	-1070	41933	41616	41283	40966	40633	41775	41125	39	12300	500	29730	50	1	7843638	3232	22.45	0.60	12	0.06	1835.00	69019.00	55500	20221228	-25.77	38250	20230726	7.71	41600	-0.96	20240102	40950	0.61	20240103	52300	-21.22	20230202	38250	7.71	20230726	0.37	N	267980	500	39 억	979747	N	N	1201	N	N
98	20240104	121012	57	100.00	KSQ150	음식.담배	N	N	N	N	N	41100	-200	5	-0.48	165120900	4005	30.38	41100	41450	41100	53600	28950	41300	41228.69	12.49	0	-833	41933	41616	41283	40966	40633	41775	41125	39	12300	500	29730	50	1	7843638	3224	22.40	0.60	12	0.05	1835.00	69019.00	55500	20221228	-25.95	38250	20230726	7.45	41600	-1.20	20240102	40950	0.37	20240103	52300	-21.41	20230202	38250	7.45	20230726	0.37	N	267980	500	39 억	979747	N	N	1201	N	N
99	20240104	111012	57	100.00	KSQ150	음식.담배	N	N	N	N	N	41150	-150	5	-0.36	140470800	3406	25.84	41100	41450	41100	53600	28950	41300	41242.16	12.49	0	-859	41933	41616	41283	40966	40633	41775	41125	39	12300	500	29730	50	1	7843638	3228	22.43	0.60	12	0.04	1835.00	69019.00	55500	20221228	-25.86	38250	20230726	7.58	41600	-1.08	20240102	40950	0.49	20240103	52300	-21.32	20230202	38250	7.58	20230726	0.37	N	267980	500	39 억	979747	N	N	1201	N	N
100	20240104	101010	57	100.00	KSQ150	음식.담배	N	N	N	N	N	41300	0	3	0.00	58672700	1424	10.80	41100	41300	41100	53600	28950	41300	41202.74	12.49	0	-448	41933	41616	41283	40966	40633	41775	41125	39	12300	500	29730	50	1	7843638	3239	22.51	0.60	12	0.02	1835.00	69019.00	55500	20221228	-25.59	38250	20230726	7.97	41600	-0.72	20240102	40950	0.85	20240103	52300	-21.03	20230202	38250	7.97	20230726	0.37	N	267980	500	39 억	979747	N	N	1201	N	N
101	20240104	091015	57	100.00	KSQ150	음식.담배	N	N	N	N	N	41150	-150	5	-0.36	14528250	353	2.68	41100	41300	41100	53600	28950	41300	41156.52	12.49	0	-191	41933	41616	41283	40966	40633	41775	41125	39	12300	500	29730	50	1	7843638	3228	22.43	0.60	12	0.00	1835.00	69019.00	55500	20221228	-25.86	38250	20230726	7.58	41600	-1.08	20240102	40950	0.49	20240103	52300	-21.32	20230202	38250	7.58	20230726	0.37	N	267980	500	39 억	979747	N	N	1201	N	N
102	20240103	161010	57	100.00	KSQ150	음식.담배	N	N	N	N	N	41300	-250	5	-0.60	540164150	13149	205.42	41150	41600	40950	54000	29100	41550	41079.61	12.33	-150	-3179	41983	41766	41383	41166	40783	41875	41275	39	12450	500	29910	50	1	7843638	3239	22.51	0.60	12	0.17	1835.00	69019.00	56200	20221227	-26.51	38250	20230726	7.97	41600	0.00	20240102	40950	0.85	20240103	52400	-21.18	20230103	38250	7.97	20230726	0.37	N	267980	500	39 억	967374	N	N	1201	N	N
103	20240103	151008	57	100.00	KSQ150	음식.담배	N	N	N	N	N	41200	-350	5	-0.84	522185150	12713	198.61	41150	41600	40950	54000	29100	41550	41074.86	12.33	-150	-3191	41983	41766	41383	41166	40783	41875	41275	39	12450	500	29910	50	1	7843638	3232	22.45	0.60	12	0.16	1835.00	69019.00	56200	20221227	-26.69	38250	20230726	7.71	41600	0.00	20240102	40950	0.61	20240103	52400	-21.37	20230103	38250	7.71	20230726	0.37	N	267980	500	39 억	967374	N	N	86	N	N
104	20240103	141006	57	100.00	KSQ150	음식.담배	N	N	N	N	N	41150	-400	5	-0.96	421999050	10278	160.57	41150	41600	40950	54000	29100	41550	41058.43	12.33	-150	-4028	41983	41766	41383	41166	40783	41875	41275	39	12450	500	29910	50	1	7843638	3228	22.43	0.60	12	0.13	1835.00	69019.00	56200	20221227	-26.78	38250	20230726	7.58	41600	0.00	20240102	40950	0.49	20240103	52400	-21.47	20230103	38250	7.58	20230726	0.37	N	267980	500	39 억	967374	N	N	86	N	N
105	20240103	131008	57	100.00	KSQ150	음식.담배	N	N	N	N	N	41100	-450	5	-1.08	363420600	8852	138.29	41150	41600	40950	54000	29100	41550	41055.14	12.33	-150	-4556	41983	41766	41383	41166	40783	41875	41275	39	12450	500	29910	50	1	7843638	3224	22.40	0.60	12	0.11	1835.00	69019.00	56200	20221227	-26.87	38250	20230726	7.45	41600	0.00	20240102	40950	0.37	20240103	52400	-21.56	20230103	38250	7.45	20230726	0.37	N	267980	500	39 억	967374	N	N	86	N	N
106	20240103	121012	57	100.00	KSQ150	음식.담배	N	N	N	N	N	40950	-600	5	-1.44	271112900	6605	103.19	41150	41150	40950	54000	29100	41550	41046.54	12.33	-150	-3793	41983	41766	41383	41166	40783	41875	41275	39	12450	500	29910	50	1	7843638	3212	22.32	0.59	12	0.08	1835.00	69019.00	56200	20221227	-27.14	38250	20230726	7.06	41600	-1.56	20240102	40950	0.00	20240103	52400	-21.85	20230103	38250	7.06	20230726	0.37	N	267980	500	39 억	967374	N	N	86	N	N
107	20240103	111007	57	100.00	KSQ150	음식.담배	N	N	N	N	N	41050	-500	5	-1.20	218381650	5318	83.08	41150	41150	41000	54000	29100	41550	41064.53	12.33	-150	-3533	41983	41766	41383	41166	40783	41875	41275	39	12450	500	29910	50	1	7843638	3220	22.37	0.59	12	0.07	1835.00	69019.00	56200	20221227	-26.96	38250	20230726	7.32	41600	-1.32	20240102	41000	0.12	20240103	52400	-21.66	20230103	38250	7.32	20230726	0.37	N	267980	500	39 억	967374	N	N	86	N	N
108	20240103	101008	57	100.00	KSQ150	음식.담배	N	N	N	N	N	41100	-450	5	-1.08	96092500	2338	36.53	41150	41150	41050	54000	29100	41550	41100.11	12.33	-150	-1813	41983	41766	41383	41166	40783	41875	41275	39	12450	500	29910	50	1	7843638	3224	22.40	0.60	12	0.03	1835.00	69019.00	56200	20221227	-26.87	38250	20230726	7.45	41600	-1.20	20240102	41000	0.24	20240102	52400	-21.56	20230103	38250	7.45	20230726	0.37	N	267980	500	39 억	967374	N	N	86	N	N
109	20240103	091007	57	100.00	KSQ150	음식.담배	N	N	N	N	N	41100	-450	5	-1.08	30016950	730	11.40	41150	41150	41050	54000	29100	41550	41118.52	12.33	-150	-665	41983	41766	41383	41166	40783	41875	41275	39	12450	500	29910	50	1	7843638	3224	22.40	0.60	12	0.01	1835.00	69019.00	56200	20221227	-26.87	38250	20230726	7.45	41600	-1.20	20240102	41000	0.24	20240102	52400	-21.56	20230103	38250	7.45	20230726	0.37	N	267980	500	39 억	967374	N	N	86	N	N
110	20240102	161005	57	100.00	KSQ150	음식.담배	N	N	N	N	N	41550	300	2	0.73	263734650	6401	62.12	41100	41600	41000	53600	28900	41250	41200.96	12.32	0	998	41583	41416	41133	40966	40683	41500	41050	39	12350	500	29700	50	1	7843638	3259	22.64	0.60	12	0.08	1835.00	69019.00	56200	20221227	-26.07	38250	20230726	8.63	41600	-0.12	20240102	41000	1.34	20240102	53800	-22.77	20230102	38250	8.63	20230726	0.35	N	267980	500	39 억	966180	N	N	86	N	N
111	20240102	151005	57	100.00	KSQ150	음식.담배	N	N	N	N	N	41450	200	2	0.48	253365750	6151	59.69	41100	41600	41000	53600	28900	41250	41190.99	12.32	0	1106	41583	41416	41133	40966	40683	41500	41050	39	12350	500	29700	50	1	7843638	3251	22.59	0.60	12	0.08	1835.00	69019.00	56200	20221227	-26.25	38250	20230726	8.37	41600	-0.36	20240102	41000	1.10	20240102	53800	-22.96	20230102	38250	8.37	20230726	0.35	N	267980	500	39 억	966180	N	N	515	N	N
112	20240102	141005	57	100.00	KSQ150	음식.담배	N	N	N	N	N	41150	-100	5	-0.24	195631700	4754	46.13	41100	41300	41000	53600	28900	41250	41150.97	12.32	0	251	41583	41416	41133	40966	40683	41500	41050	39	12350	500	29700	50	1	7843638	3228	22.43	0.60	12	0.06	1835.00	69019.00	56200	20221227	-26.78	38250	20230726	7.58	41300	-0.36	20240102	41000	0.37	20240102	53800	-23.51	20230102	38250	7.58	20230726	0.35	N	267980	500	39 억	966180	N	N	515	N	N
113	20240102	131000	57	100.00	KSQ150	음식.담배	N	N	N	N	N	41200	-50	5	-0.12	124145650	3019	29.30	41100	41300	41000	53600	28900	41250	41121.45	12.32	0	-862	41583	41416	41133	40966	40683	41500	41050	39	12350	500	29700	50	1	7843638	3232	22.45	0.60	12	0.04	1835.00	69019.00	56200	20221227	-26.69	38250	20230726	7.71	41300	-0.24	20240102	41000	0.49	20240102	53800	-23.42	20230102	38250	7.71	20230726	0.35	N	267980	500	39 억	966180	N	N	515	N	N
114	20240102	120958	57	100.00	KSQ150	음식.담배	N	N	N	N	N	41100	-150	5	-0.36	101550200	2470	23.97	41100	41300	41000	53600	28900	41250	41113.44	12.32	0	-781	41583	41416	41133	40966	40683	41500	41050	39	12350	500	29700	50	1	7843638	3224	22.40	0.60	12	0.03	1835.00	69019.00	56200	20221227	-26.87	38250	20230726	7.45	41300	-0.48	20240102	41000	0.24	20240102	53800	-23.61	20230102	38250	7.45	20230726	0.35	N	267980	500	39 억	966180	N	N	515	N	N
115	20240102	110958	57	100.00	KSQ150	음식.담배	N	N	N	N	N	41100	-150	5	-0.36	73726650	1793	17.40	41100	41300	41000	53600	28900	41250	41119.16	12.32	0	-679	41583	41416	41133	40966	40683	41500	41050	39	12350	500	29700	50	1	7843638	3224	22.40	0.60	12	0.02	1835.00	69019.00	56200	20221227	-26.87	38250	20230726	7.45	41300	-0.48	20240102	41000	0.24	20240102	53800	-23.61	20230102	38250	7.45	20230726	0.35	N	267980	500	39 억	966180	N	N	515	N	N
116	20240102	100951	57	100.00	KSQ150	음식.담배	N	N	N	N	N	41100	-150	5	-0.36	20420400	497	4.82	41100	41150	41000	53600	28900	41250	41087.32	12.32	0	-120	41583	41416	41133	40966	40683	41500	41050	39	12350	500	29700	50	1	7843638	3224	22.40	0.60	12	0.01	1835.00	69019.00	56200	20221227	-26.87	38250	20230726	7.45	41150	-0.12	20240102	41000	0.24	20240102	53800	-23.61	20230102	38250	7.45	20230726	0.35	N	267980	500	39 억	966180	N	N	515	N	N
117	20240102	090937	57	100.00	KSQ150	음식.담배	N	N	N	N	N	41250	0	3	0.00	0	0	0.00	0	0	0	53600	28900	41250	0.00	12.32	0	0	41583	41416	41133	40966	40683	41500	41050	39	12350	500	29700	50	1	7843638	3236	22.48	0.60	12	0.00	1835.00	69019.00	56200	20221227	-26.60	38250	20230726	7.84	0	0.00	0	0	0.00	0	53800	-23.33	20230102	38250	7.84	20230726	0.35	N	267980	500	39 억	966180	N	N	515	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History