KissMeData/267980/price/prices-20241201.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

ened f87bafcc10 Update 2024-12-10 2959 top30,price

2024-12-10 18:14:01 +09:00

26 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20241210	161026	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	34600	650	2	1.91	331705450	9624	49.43	33950	35000	33950	44100	23800	33950	34466.32	12.67	3529	35483	34716	34233	33466	32983	34475	33225	39	10150	500	25800	50	1	7843638	2714	4.93	0.46	12	0.12	7013.00	74468.00	47900	20240517	-27.77	33750	20241209	2.52	47900	-27.77	20240517	33750	2.52	20241209	47900	-27.77	20240517	33750	2.52	20241209	0.19	N	267980	500	39 억	993997	N	N	1	N	N
3	20241210	151029	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	34500	550	2	1.62	318056750	9229	47.40	33950	35000	33950	44100	23800	33950	34462.75	12.67	3640	35483	34716	34233	33466	32983	34475	33225	39	10150	500	25800	50	1	7843638	2706	4.92	0.46	12	0.12	7013.00	74468.00	47900	20240517	-27.97	33750	20241209	2.22	47900	-27.97	20240517	33750	2.22	20241209	47900	-27.97	20240517	33750	2.22	20241209	0.19	N	267980	500	39 억	993997	N	N	102	N	N
4	20241210	141029	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	34600	650	2	1.91	265475750	7709	39.59	33950	35000	33950	44100	23800	33950	34437.12	12.67	3078	35483	34716	34233	33466	32983	34475	33225	39	10150	500	25800	50	1	7843638	2714	4.93	0.46	12	0.10	7013.00	74468.00	47900	20240517	-27.77	33750	20241209	2.52	47900	-27.77	20240517	33750	2.52	20241209	47900	-27.77	20240517	33750	2.52	20241209	0.19	N	267980	500	39 억	993997	N	N	102	N	N
5	20241210	131029	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	34550	600	2	1.77	241115050	7005	35.98	33950	35000	33950	44100	23800	33950	34420.42	12.67	2655	35483	34716	34233	33466	32983	34475	33225	39	10150	500	25800	50	1	7843638	2710	4.93	0.46	12	0.09	7013.00	74468.00	47900	20240517	-27.87	33750	20241209	2.37	47900	-27.87	20240517	33750	2.37	20241209	47900	-27.87	20240517	33750	2.37	20241209	0.19	N	267980	500	39 억	993997	N	N	102	N	N
6	20241210	121028	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	34600	650	2	1.91	147580950	4287	22.02	33950	35000	33950	44100	23800	33950	34425.23	12.67	734	35483	34716	34233	33466	32983	34475	33225	39	10150	500	25800	50	1	7843638	2714	4.93	0.46	12	0.05	7013.00	74468.00	47900	20240517	-27.77	33750	20241209	2.52	47900	-27.77	20240517	33750	2.52	20241209	47900	-27.77	20240517	33750	2.52	20241209	0.19	N	267980	500	39 억	993997	N	N	102	N	N
7	20241210	111028	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	34500	550	2	1.62	111208450	3234	16.61	33950	35000	33950	44100	23800	33950	34387.28	12.67	-84	35483	34716	34233	33466	32983	34475	33225	39	10150	500	25800	50	1	7843638	2706	4.92	0.46	12	0.04	7013.00	74468.00	47900	20240517	-27.97	33750	20241209	2.22	47900	-27.97	20240517	33750	2.22	20241209	47900	-27.97	20240517	33750	2.22	20241209	0.19	N	267980	500	39 억	993997	N	N	102	N	N
8	20241210	101028	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	34500	550	2	1.62	83264950	2422	12.44	33950	35000	33950	44100	23800	33950	34378.59	12.67	21	35483	34716	34233	33466	32983	34475	33225	39	10150	500	25800	50	1	7843638	2706	4.92	0.46	12	0.03	7013.00	74468.00	47900	20240517	-27.97	33750	20241209	2.22	47900	-27.97	20240517	33750	2.22	20241209	47900	-27.97	20240517	33750	2.22	20241209	0.19	N	267980	500	39 억	993997	N	N	102	N	N
9	20241210	091035	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	34500	550	2	1.62	23639500	691	3.55	33950	35000	33950	44100	23800	33950	34210.56	12.67	52	35483	34716	34233	33466	32983	34475	33225	39	10150	500	25800	50	1	7843638	2706	4.92	0.46	12	0.01	7013.00	74468.00	47900	20240517	-27.97	33750	20241209	2.22	47900	-27.97	20240517	33750	2.22	20241209	47900	-27.97	20240517	33750	2.22	20241209	0.19	N	267980	500	39 억	993997	N	N	102	N	N
10	20241209	161025	55	60.00	KSQ150	신저가	음식.담배	N	N	N	Y	60	N	33950	-700	5	-2.02	664658350	19454	32.24	34550	35000	33750	45000	24300	34650	34165.89	12.71	-2266	37450	36050	35100	33700	32750	35575	33225	39	10350	500	26330	50	1	7843638	2663	4.84	0.46	12	0.25	7013.00	74468.00	47900	20240517	-29.12	33750	20241209	0.59	47900	-29.12	20240517	33750	0.59	20241209	47900	-29.12	20240517	33750	0.59	20241209	0.17	N	267980	500	39 억	996834	N	N	102	N	N
11	20241209	151027	55	60.00	KSQ150	신저가	음식.담배	N	N	N	Y	60	N	33850	-800	5	-2.31	648450350	18975	31.44	34550	35000	33750	45000	24300	34650	34173.93	12.71	-2319	37450	36050	35100	33700	32750	35575	33225	39	10350	500	26330	50	1	7843638	2655	4.83	0.45	12	0.24	7013.00	74468.00	47900	20240517	-29.33	33750	20241209	0.30	47900	-29.33	20240517	33750	0.30	20241209	47900	-29.33	20240517	33750	0.30	20241209	0.17	N	267980	500	39 억	996834	N	N	3	N	N
12	20241209	141027	55	60.00	KSQ150	신저가	음식.담배	N	N	N	Y	60	N	33750	-900	5	-2.60	566352850	16553	27.43	34550	35000	33750	45000	24300	34650	34214.51	12.71	-2730	37450	36050	35100	33700	32750	35575	33225	39	10350	500	26330	50	1	7843638	2647	4.81	0.45	12	0.21	7013.00	74468.00	47900	20240517	-29.54	33750	20241209	0.00	47900	-29.54	20240517	33750	0.00	20241209	47900	-29.54	20240517	33750	0.00	20241209	0.17	N	267980	500	39 억	996834	N	N	3	N	N
13	20241209	131030	55	60.00	KSQ150	신저가	음식.담배	N	N	N	Y	60	N	33850	-800	5	-2.31	457582800	13340	22.11	34550	35000	33850	45000	24300	34650	34301.56	12.71	-2562	37450	36050	35100	33700	32750	35575	33225	39	10350	500	26330	50	1	7843638	2655	4.83	0.45	12	0.17	7013.00	74468.00	47900	20240517	-29.33	33850	20241209	0.00	47900	-29.33	20240517	33850	0.00	20241209	47900	-29.33	20240517	33850	0.00	20241209	0.17	N	267980	500	39 억	996834	N	N	3	N	N
14	20241209	121026	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	34350	-300	5	-0.87	287865700	8371	13.87	34550	35000	34200	45000	24300	34650	34388.45	12.71	785	37450	36050	35100	33700	32750	35575	33225	39	10350	500	26330	50	1	7843638	2694	4.90	0.46	12	0.11	7013.00	74468.00	47900	20240517	-28.29	34150	20241206	0.59	47900	-28.29	20240517	34150	0.59	20241206	47900	-28.29	20240517	34150	0.59	20241206	0.17	N	267980	500	39 억	996834	N	N	3	N	N
15	20241209	111027	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	34350	-300	5	-0.87	234206500	6806	11.28	34550	35000	34200	45000	24300	34650	34411.77	12.71	1119	37450	36050	35100	33700	32750	35575	33225	39	10350	500	26330	50	1	7843638	2694	4.90	0.46	12	0.09	7013.00	74468.00	47900	20240517	-28.29	34150	20241206	0.59	47900	-28.29	20240517	34150	0.59	20241206	47900	-28.29	20240517	34150	0.59	20241206	0.17	N	267980	500	39 억	996834	N	N	3	N	N
16	20241209	101024	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	34400	-250	5	-0.72	167444500	4859	8.05	34550	35000	34200	45000	24300	34650	34460.69	12.71	636	37450	36050	35100	33700	32750	35575	33225	39	10350	500	26330	50	1	7843638	2698	4.91	0.46	12	0.06	7013.00	74468.00	47900	20240517	-28.18	34150	20241206	0.73	47900	-28.18	20240517	34150	0.73	20241206	47900	-28.18	20240517	34150	0.73	20241206	0.17	N	267980	500	39 억	996834	N	N	3	N	N
17	20241209	091019	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	34550	-100	5	-0.29	83574350	2416	4.00	34550	35000	34300	45000	24300	34650	34592.03	12.71	658	37450	36050	35100	33700	32750	35575	33225	39	10350	500	26330	50	1	7843638	2710	4.93	0.46	12	0.03	7013.00	74468.00	47900	20240517	-27.87	34150	20241206	1.17	47900	-27.87	20240517	34150	1.17	20241206	47900	-27.87	20240517	34150	1.17	20241206	0.17	N	267980	500	39 억	996834	N	N	3	N	N
18	20241206	161017	55	60.00	KSQ150	신저가	음식.담배	N	N	N	Y	60	N	34650	-1500	5	-4.15	2083199150	60032	531.82	36150	36500	34150	46950	25350	36150	34701.76	12.51	18460	36983	36566	36283	35866	35583	36425	35725	39	10800	500	27470	50	1	7843638	2718	4.94	0.47	12	0.77	7013.00	74468.00	47900	20240517	-27.66	34150	20241206	1.46	47900	-27.66	20240517	34150	1.46	20241206	47900	-27.66	20240517	34150	1.46	20241206	0.17	N	267980	500	39 억	981577	N	N	3	N	N
19	20241206	151021	55	60.00	KSQ150	신저가	음식.담배	N	N	N	Y	60	N	34250	-1900	5	-5.26	1891021000	54446	482.34	36150	36500	34150	46950	25350	36150	34731.94	12.51	16701	36983	36566	36283	35866	35583	36425	35725	39	10800	500	27470	50	1	7843638	2686	4.88	0.46	12	0.69	7013.00	74468.00	47900	20240517	-28.50	34150	20241206	0.29	47900	-28.50	20240517	34150	0.29	20241206	47900	-28.50	20240517	34150	0.29	20241206	0.17	N	267980	500	39 억	981577	N	N	2	N	N
20	20241206	141019	55	60.00	KSQ150	신저가	음식.담배	N	N	N	Y	60	N	34250	-1900	5	-5.26	1157240900	33098	293.21	36150	36500	34150	46950	25350	36150	34963.93	12.51	7113	36983	36566	36283	35866	35583	36425	35725	39	10800	500	27470	50	1	7843638	2686	4.88	0.46	12	0.42	7013.00	74468.00	47900	20240517	-28.50	34150	20241206	0.29	47900	-28.50	20240517	34150	0.29	20241206	47900	-28.50	20240517	34150	0.29	20241206	0.17	N	267980	500	39 억	981577	N	N	2	N	N
21	20241206	131019	55	60.00	KSQ150	신저가	음식.담배	N	N	N	Y	60	N	34650	-1500	5	-4.15	670536400	18921	167.62	36150	36500	34600	46950	25350	36150	35438.59	12.51	1355	36983	36566	36283	35866	35583	36425	35725	39	10800	500	27470	50	1	7843638	2718	4.94	0.47	12	0.24	7013.00	74468.00	47900	20240517	-27.66	34600	20241206	0.14	47900	-27.66	20240517	34600	0.14	20241206	47900	-27.66	20240517	34600	0.14	20241206	0.17	N	267980	500	39 억	981577	N	N	2	N	N
22	20241206	121014	55	60.00	KSQ150	신저가	음식.담배	N	N	N	Y	60	N	35300	-850	5	-2.35	391944450	10980	97.27	36150	36500	35250	46950	25350	36150	35696.05	12.51	1868	36983	36566	36283	35866	35583	36425	35725	39	10800	500	27470	50	1	7843638	2769	5.03	0.47	12	0.14	7013.00	74468.00	47900	20240517	-26.30	35250	20241206	0.14	47900	-26.30	20240517	35250	0.14	20241206	47900	-26.30	20240517	35250	0.14	20241206	0.17	N	267980	500	39 억	981577	N	N	2	N	N
23	20241206	111010	55	60.00	KSQ150	신저가	음식.담배	N	N	N	Y	60	N	35550	-600	5	-1.66	198777650	5518	48.88	36150	36500	35550	46950	25350	36150	36023.40	12.51	740	36983	36566	36283	35866	35583	36425	35725	39	10800	500	27470	50	1	7843638	2788	5.07	0.48	12	0.07	7013.00	74468.00	47900	20240517	-25.78	35550	20241206	0.00	47900	-25.78	20240517	35550	0.00	20241206	47900	-25.78	20240517	35550	0.00	20241206	0.17	N	267980	500	39 억	981577	N	N	2	N	N
24	20241206	101010	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	36250	100	2	0.28	55589050	1534	13.59	36150	36500	36050	46950	25350	36150	36238.20	12.51	312	36983	36566	36283	35866	35583	36425	35725	39	10800	500	27470	50	1	7843638	2843	5.17	0.49	12	0.02	7013.00	74468.00	47900	20240517	-24.32	36000	20241113	0.69	47900	-24.32	20240517	36000	0.69	20241113	47900	-24.32	20240517	36000	0.69	20241113	0.17	N	267980	500	39 억	981577	N	N	2	N	N
25	20241206	091018	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	36500	350	2	0.97	14859200	410	3.63	36150	36500	36100	46950	25350	36150	36242.86	12.51	64	36983	36566	36283	35866	35583	36425	35725	39	10800	500	27470	50	1	7843638	2863	5.20	0.49	12	0.01	7013.00	74468.00	47900	20240517	-23.80	36000	20241113	1.39	47900	-23.80	20240517	36000	1.39	20241113	47900	-23.80	20240517	36000	1.39	20241113	0.17	N	267980	500	39 억	981577	N	N	2	N	N
26	20241205	160958	55	60.00	KSQ150	신저가	음식.담배	N	N	N	Y	60	N	36150	-700	5	-1.90	407679900	11257	113.36	36500	36700	36000	47900	25800	36850	36216.14	12.59	-6207	37850	37350	36850	36350	35850	37350	36350	39	11050	500	28000	50	1	7843638	2835	5.15	0.49	12	0.14	7013.00	74468.00	47900	20240517	-24.53	36000	20241205	0.42	47900	-24.53	20240517	36000	0.42	20241205	47900	-24.53	20240517	36000	0.42	20241205	0.17	N	267980	500	39 억	987151	N	N	2	N	N
27	20241205	151005	55	60.00	KSQ150	신저가	음식.담배	N	N	N	Y	60	N	36150	-700	5	-1.90	389031500	10741	108.17	36500	36700	36000	47900	25800	36850	36219.30	12.59	-5904	37850	37350	36850	36350	35850	37350	36350	39	11050	500	28000	50	1	7843638	2835	5.15	0.49	12	0.14	7013.00	74468.00	47900	20240517	-24.53	36000	20241205	0.42	47900	-24.53	20240517	36000	0.42	20241205	47900	-24.53	20240517	36000	0.42	20241205	0.17	N	267980	500	39 억	987151	N	N	21	N	N
28	20241205	140950	55	60.00	KSQ150	신저가	음식.담배	N	N	N	Y	60	N	36100	-750	5	-2.04	358904550	9906	99.76	36500	36700	36000	47900	25800	36850	36231.03	12.59	-5392	37850	37350	36850	36350	35850	37350	36350	39	11050	500	28000	50	1	7843638	2832	5.15	0.48	12	0.13	7013.00	74468.00	47900	20240517	-24.63	36000	20241205	0.28	47900	-24.63	20240517	36000	0.28	20241205	47900	-24.63	20240517	36000	0.28	20241205	0.17	N	267980	500	39 억	987151	N	N	21	N	N
29	20241205	131001	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	36200	-650	5	-1.76	247648150	6824	68.72	36500	36700	36100	47900	25800	36850	36290.76	12.59	-3836	37850	37350	36850	36350	35850	37350	36350	39	11050	500	28000	50	1	7843638	2839	5.16	0.49	12	0.09	7013.00	74468.00	47900	20240517	-24.43	36000	20241113	0.56	47900	-24.43	20240517	36000	0.56	20241113	47900	-24.43	20240517	36000	0.56	20241113	0.17	N	267980	500	39 억	987151	N	N	21	N	N
30	20241205	121000	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	36300	-550	5	-1.49	179724000	4948	49.83	36500	36700	36200	47900	25800	36850	36322.55	12.59	-3223	37850	37350	36850	36350	35850	37350	36350	39	11050	500	28000	50	1	7843638	2847	5.18	0.49	12	0.06	7013.00	74468.00	47900	20240517	-24.22	36000	20241113	0.83	47900	-24.22	20240517	36000	0.83	20241113	47900	-24.22	20240517	36000	0.83	20241113	0.17	N	267980	500	39 억	987151	N	N	21	N	N
31	20241205	110959	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	36300	-550	5	-1.49	164936150	4540	45.72	36500	36700	36200	47900	25800	36850	36329.55	12.59	-3167	37850	37350	36850	36350	35850	37350	36350	39	11050	500	28000	50	1	7843638	2847	5.18	0.49	12	0.06	7013.00	74468.00	47900	20240517	-24.22	36000	20241113	0.83	47900	-24.22	20240517	36000	0.83	20241113	47900	-24.22	20240517	36000	0.83	20241113	0.17	N	267980	500	39 억	987151	N	N	21	N	N
32	20241205	100957	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	36300	-550	5	-1.49	139985250	3852	38.79	36500	36700	36200	47900	25800	36850	36340.93	12.59	-2781	37850	37350	36850	36350	35850	37350	36350	39	11050	500	28000	50	1	7843638	2847	5.18	0.49	12	0.05	7013.00	74468.00	47900	20240517	-24.22	36000	20241113	0.83	47900	-24.22	20240517	36000	0.83	20241113	47900	-24.22	20240517	36000	0.83	20241113	0.17	N	267980	500	39 억	987151	N	N	21	N	N
33	20241205	091004	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	36500	-350	5	-0.95	25809900	708	7.13	36500	36700	36300	47900	25800	36850	36454.66	12.59	-478	37850	37350	36850	36350	35850	37350	36350	39	11050	500	28000	50	1	7843638	2863	5.20	0.49	12	0.01	7013.00	74468.00	47900	20240517	-23.80	36000	20241113	1.39	47900	-23.80	20240517	36000	1.39	20241113	47900	-23.80	20240517	36000	1.39	20241113	0.17	N	267980	500	39 억	987151	N	N	21	N	N
34	20241204	160942	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	36850	-550	5	-1.47	366339450	9925	174.21	36850	37350	36350	48600	26200	37400	36910.78	12.66	-54	38133	37766	37483	37116	36833	37625	36975	39	11200	500	28420	50	1	7843638	2890	5.25	0.49	12	0.13	7013.00	74468.00	47900	20240517	-23.07	36000	20241113	2.36	47900	-23.07	20240517	36000	2.36	20241113	47900	-23.07	20240517	36000	2.36	20241113	0.17	N	267980	500	39 억	992930	N	N	21	N	N
35	20241204	150943	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37000	-400	5	-1.07	354297800	9599	168.49	36850	37350	36350	48600	26200	37400	36909.87	12.66	37	38133	37766	37483	37116	36833	37625	36975	39	11200	500	28420	50	1	7843638	2902	5.28	0.50	12	0.12	7013.00	74468.00	47900	20240517	-22.76	36000	20241113	2.78	47900	-22.76	20240517	36000	2.78	20241113	47900	-22.76	20240517	36000	2.78	20241113	0.17	N	267980	500	39 억	992930	N	N	149	N	N
36	20241204	140945	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37000	-400	5	-1.07	316300850	8571	150.45	36850	37350	36350	48600	26200	37400	36903.61	12.66	262	38133	37766	37483	37116	36833	37625	36975	39	11200	500	28420	50	1	7843638	2902	5.28	0.50	12	0.11	7013.00	74468.00	47900	20240517	-22.76	36000	20241113	2.78	47900	-22.76	20240517	36000	2.78	20241113	47900	-22.76	20240517	36000	2.78	20241113	0.17	N	267980	500	39 억	992930	N	N	149	N	N
37	20241204	130936	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37050	-350	5	-0.94	266123000	7212	126.59	36850	37350	36350	48600	26200	37400	36900.03	12.66	579	38133	37766	37483	37116	36833	37625	36975	39	11200	500	28420	50	1	7843638	2906	5.28	0.50	12	0.09	7013.00	74468.00	47900	20240517	-22.65	36000	20241113	2.92	47900	-22.65	20240517	36000	2.92	20241113	47900	-22.65	20240517	36000	2.92	20241113	0.17	N	267980	500	39 억	992930	N	N	149	N	N
38	20241204	120932	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37000	-400	5	-1.07	248357150	6732	118.17	36850	37350	36350	48600	26200	37400	36892.03	12.66	578	38133	37766	37483	37116	36833	37625	36975	39	11200	500	28420	50	1	7843638	2902	5.28	0.50	12	0.09	7013.00	74468.00	47900	20240517	-22.76	36000	20241113	2.78	47900	-22.76	20240517	36000	2.78	20241113	47900	-22.76	20240517	36000	2.78	20241113	0.17	N	267980	500	39 억	992930	N	N	149	N	N
39	20241204	110926	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	36950	-450	5	-1.20	225920000	6125	107.51	36850	37350	36350	48600	26200	37400	36884.90	12.66	587	38133	37766	37483	37116	36833	37625	36975	39	11200	500	28420	50	1	7843638	2898	5.27	0.50	12	0.08	7013.00	74468.00	47900	20240517	-22.86	36000	20241113	2.64	47900	-22.86	20240517	36000	2.64	20241113	47900	-22.86	20240517	36000	2.64	20241113	0.17	N	267980	500	39 억	992930	N	N	149	N	N
40	20241204	100928	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	36850	-550	5	-1.47	179826750	4871	85.50	36850	37350	36350	48600	26200	37400	36917.83	12.66	510	38133	37766	37483	37116	36833	37625	36975	39	11200	500	28420	50	1	7843638	2890	5.25	0.49	12	0.06	7013.00	74468.00	47900	20240517	-23.07	36000	20241113	2.36	47900	-23.07	20240517	36000	2.36	20241113	47900	-23.07	20240517	36000	2.36	20241113	0.17	N	267980	500	39 억	992930	N	N	149	N	N
41	20241204	090949	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37200	-200	5	-0.53	88759400	2403	42.18	36850	37350	36350	48600	26200	37400	36936.91	12.66	1492	38133	37766	37483	37116	36833	37625	36975	39	11200	500	28420	50	1	7843638	2918	5.30	0.50	12	0.03	7013.00	74468.00	47900	20240517	-22.34	36000	20241113	3.33	47900	-22.34	20240517	36000	3.33	20241113	47900	-22.34	20240517	36000	3.33	20241113	0.17	N	267980	500	39 억	992930	N	N	149	N	N
42	20241203	161025	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37400	-200	5	-0.53	212822050	5690	112.47	37850	37850	37200	48850	26350	37600	37402.82	12.66	-970	38500	38050	37650	37200	36800	37850	37000	39	11250	500	28570	50	1	7843638	2934	5.33	0.50	12	0.07	7013.00	74468.00	47900	20240517	-21.92	36000	20241113	3.89	47900	-21.92	20240517	36000	3.89	20241113	47900	-21.92	20240517	36000	3.89	20241113	0.17	N	267980	500	39 억	993066	N	N	149	N	N
43	20241203	151104	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37500	-100	5	-0.27	171630050	4592	90.77	37850	37850	37200	48850	26350	37600	37375.88	12.66	-202	38500	38050	37650	37200	36800	37850	37000	39	11250	500	28570	50	1	7843638	2941	5.35	0.50	12	0.06	7013.00	74468.00	47900	20240517	-21.71	36000	20241113	4.17	47900	-21.71	20240517	36000	4.17	20241113	47900	-21.71	20240517	36000	4.17	20241113	0.17	N	267980	500	39 억	993066	N	N	2	N	N
44	20241203	141043	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37550	-50	5	-0.13	140078500	3751	74.15	37850	37850	37200	48850	26350	37600	37344.31	12.66	-265	38500	38050	37650	37200	36800	37850	37000	39	11250	500	28570	50	1	7843638	2945	5.35	0.50	12	0.05	7013.00	74468.00	47900	20240517	-21.61	36000	20241113	4.31	47900	-21.61	20240517	36000	4.31	20241113	47900	-21.61	20240517	36000	4.31	20241113	0.17	N	267980	500	39 억	993066	N	N	2	N	N
45	20241203	131043	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37400	-200	5	-0.53	98456900	2639	52.16	37850	37850	37200	48850	26350	37600	37308.41	12.66	-412	38500	38050	37650	37200	36800	37850	37000	39	11250	500	28570	50	1	7843638	2934	5.33	0.50	12	0.03	7013.00	74468.00	47900	20240517	-21.92	36000	20241113	3.89	47900	-21.92	20240517	36000	3.89	20241113	47900	-21.92	20240517	36000	3.89	20241113	0.17	N	267980	500	39 억	993066	N	N	2	N	N
46	20241203	121055	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37250	-350	5	-0.93	67853450	1819	35.96	37850	37850	37200	48850	26350	37600	37302.61	12.66	-454	38500	38050	37650	37200	36800	37850	37000	39	11250	500	28570	50	1	7843638	2922	5.31	0.50	12	0.02	7013.00	74468.00	47900	20240517	-22.23	36000	20241113	3.47	47900	-22.23	20240517	36000	3.47	20241113	47900	-22.23	20240517	36000	3.47	20241113	0.17	N	267980	500	39 억	993066	N	N	2	N	N
47	20241203	111035	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37350	-250	5	-0.66	44719450	1198	23.68	37850	37850	37250	48850	26350	37600	37328.42	12.66	-485	38500	38050	37650	37200	36800	37850	37000	39	11250	500	28570	50	1	7843638	2930	5.33	0.50	12	0.02	7013.00	74468.00	47900	20240517	-22.03	36000	20241113	3.75	47900	-22.03	20240517	36000	3.75	20241113	47900	-22.03	20240517	36000	3.75	20241113	0.17	N	267980	500	39 억	993066	N	N	2	N	N
48	20241203	101022	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37250	-350	5	-0.93	26708750	715	14.13	37850	37850	37250	48850	26350	37600	37354.90	12.66	-432	38500	38050	37650	37200	36800	37850	37000	39	11250	500	28570	50	1	7843638	2922	5.31	0.50	12	0.01	7013.00	74468.00	47900	20240517	-22.23	36000	20241113	3.47	47900	-22.23	20240517	36000	3.47	20241113	47900	-22.23	20240517	36000	3.47	20241113	0.17	N	267980	500	39 억	993066	N	N	2	N	N
49	20241203	091013	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37400	-200	5	-0.53	4247450	113	2.23	37850	37850	37350	48850	26350	37600	37588.05	12.66	-44	38500	38050	37650	37200	36800	37850	37000	39	11250	500	28570	50	1	7843638	2934	5.33	0.50	12	0.00	7013.00	74468.00	47900	20240517	-21.92	36000	20241113	3.89	47900	-21.92	20240517	36000	3.89	20241113	47900	-21.92	20240517	36000	3.89	20241113	0.17	N	267980	500	39 억	993066	N	N	2	N	N
50	20241202	160957	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37600	-150	5	-0.40	189323050	5056	101.65	38100	38100	37250	49050	26450	37750	37444.67	12.66	267	38450	38100	37750	37400	37050	37925	37225	39	11300	500	28690	50	1	7843638	2949	5.36	0.50	12	0.06	7013.00	74468.00	47900	20240517	-21.50	36000	20241113	4.44	47900	-21.50	20240517	36000	4.44	20241113	47900	-21.50	20240517	36000	4.44	20241113	0.17	N	267980	500	39 억	993152	N	N	2	N	N
51	20241202	151121	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37450	-300	5	-0.79	180950850	4833	97.17	38100	38100	37250	49050	26450	37750	37440.69	12.66	319	38450	38100	37750	37400	37050	37925	37225	39	11300	500	28690	50	1	7843638	2937	5.34	0.50	12	0.06	7013.00	74468.00	47900	20240517	-21.82	36000	20241113	4.03	47900	-21.82	20240517	36000	4.03	20241113	47900	-21.82	20240517	36000	4.03	20241113	0.17	N	267980	500	39 억	993152	N	N	0	N	N
52	20241202	141034	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37450	-300	5	-0.79	163445550	4366	87.78	38100	38100	37250	49050	26450	37750	37435.99	12.66	270	38450	38100	37750	37400	37050	37925	37225	39	11300	500	28690	50	1	7843638	2937	5.34	0.50	12	0.06	7013.00	74468.00	47900	20240517	-21.82	36000	20241113	4.03	47900	-21.82	20240517	36000	4.03	20241113	47900	-21.82	20240517	36000	4.03	20241113	0.17	N	267980	500	39 억	993152	N	N	0	N	N
53	20241202	131012	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37450	-300	5	-0.79	120640850	3219	64.72	38100	38100	37250	49050	26450	37750	37477.74	12.66	95	38450	38100	37750	37400	37050	37925	37225	39	11300	500	28690	50	1	7843638	2937	5.34	0.50	12	0.04	7013.00	74468.00	47900	20240517	-21.82	36000	20241113	4.03	47900	-21.82	20240517	36000	4.03	20241113	47900	-21.82	20240517	36000	4.03	20241113	0.17	N	267980	500	39 억	993152	N	N	0	N	N
54	20241202	121031	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37450	-300	5	-0.79	84085000	2240	45.03	38100	38100	37400	49050	26450	37750	37537.95	12.66	-127	38450	38100	37750	37400	37050	37925	37225	39	11300	500	28690	50	1	7843638	2937	5.34	0.50	12	0.03	7013.00	74468.00	47900	20240517	-21.82	36000	20241113	4.03	47900	-21.82	20240517	36000	4.03	20241113	47900	-21.82	20240517	36000	4.03	20241113	0.17	N	267980	500	39 억	993152	N	N	0	N	N
55	20241202	110939	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37450	-300	5	-0.79	62705850	1669	33.55	38100	38100	37400	49050	26450	37750	37570.91	12.66	-107	38450	38100	37750	37400	37050	37925	37225	39	11300	500	28690	50	1	7843638	2937	5.34	0.50	12	0.02	7013.00	74468.00	47900	20240517	-21.82	36000	20241113	4.03	47900	-21.82	20240517	36000	4.03	20241113	47900	-21.82	20240517	36000	4.03	20241113	0.17	N	267980	500	39 억	993152	N	N	0	N	N
56	20241202	100947	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37450	-300	5	-0.79	34549750	918	18.46	38100	38100	37400	49050	26450	37750	37635.89	12.66	-353	38450	38100	37750	37400	37050	37925	37225	39	11300	500	28690	50	1	7843638	2937	5.34	0.50	12	0.01	7013.00	74468.00	47900	20240517	-21.82	36000	20241113	4.03	47900	-21.82	20240517	36000	4.03	20241113	47900	-21.82	20240517	36000	4.03	20241113	0.17	N	267980	500	39 억	993152	N	N	0	N	N
57	20241202	090943	55	60.00	KSQ150		음식.담배	N	N	N	Y	60	N	37600	-150	5	-0.40	8380850	221	4.44	38100	38100	37450	49050	26450	37750	37922.40	12.66	29	38450	38100	37750	37400	37050	37925	37225	39	11300	500	28690	50	1	7843638	2949	5.36	0.50	12	0.00	7013.00	74468.00	47900	20240517	-21.50	36000	20241113	4.44	47900	-21.50	20240517	36000	4.44	20241113	47900	-21.50	20240517	36000	4.44	20241113	0.17	N	267980	500	39 억	993152	N	N	0	N	N

26 KiB Raw Blame History

26 KiB

Raw Blame History