KissMeData/298540/price/prices-20230601.csv at 8188e2a3f51ec3dcfd0bd8b842d19e084d24d537

Files

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

40 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	161015	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	24000	450	2	1.91	1654154900	69391	93.23	23550	24350	23300	30600	16500	23550	23838.10	11.30	0	88	24616	24082	23716	23182	22816	23900	23000	73	7050	500	17420	50	1	14673276	3522	5.17	1.26	12	0.47	4643.00	18989.00	34000	20221222	-29.41	23150	20221011	3.67	33350	-28.04	20230419	23300	3.00	20230630	34000	-29.41	20221222	23150	3.67	20221011	2.19	Y	298540	500	73 억	1657939	N	N	7114	N	N
3	20230630	151017	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	23900	350	2	1.49	1560926500	65498	88.00	23550	24350	23300	30600	16500	23550	23831.67	11.30	0	-391	24616	24082	23716	23182	22816	23900	23000	73	7050	500	17420	50	1	14673276	3507	5.15	1.26	12	0.45	4643.00	18989.00	34000	20221222	-29.71	23150	20221011	3.24	33350	-28.34	20230419	23300	2.58	20230630	34000	-29.71	20221222	23150	3.24	20221011	2.19	Y	298540	500	73 억	1657939	N	N	7289	N	N
4	20230630	141017	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	23800	250	2	1.06	1178886400	49470	66.47	23550	24350	23300	30600	16500	23550	23830.33	11.30	0	-3193	24616	24082	23716	23182	22816	23900	23000	73	7050	500	17420	50	1	14673276	3492	5.13	1.25	12	0.34	4643.00	18989.00	34000	20221222	-30.00	23150	20221011	2.81	33350	-28.64	20230419	23300	2.15	20230630	34000	-30.00	20221222	23150	2.81	20221011	2.19	Y	298540	500	73 억	1657939	N	N	7289	N	N
5	20230630	131015	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	24000	450	2	1.91	804795650	33767	45.37	23550	24350	23300	30600	16500	23550	23833.79	11.30	0	653	24616	24082	23716	23182	22816	23900	23000	73	7050	500	17420	50	1	14673276	3522	5.17	1.26	12	0.23	4643.00	18989.00	34000	20221222	-29.41	23150	20221011	3.67	33350	-28.04	20230419	23300	3.00	20230630	34000	-29.41	20221222	23150	3.67	20221011	2.19	Y	298540	500	73 억	1657939	N	N	7289	N	N
6	20230630	121013	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	23800	250	2	1.06	705312900	29602	39.77	23550	24350	23300	30600	16500	23550	23826.53	11.30	0	626	24616	24082	23716	23182	22816	23900	23000	73	7050	500	17420	50	1	14673276	3492	5.13	1.25	12	0.20	4643.00	18989.00	34000	20221222	-30.00	23150	20221011	2.81	33350	-28.64	20230419	23300	2.15	20230630	34000	-30.00	20221222	23150	2.81	20221011	2.19	Y	298540	500	73 억	1657939	N	N	7289	N	N
7	20230630	111010	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	24050	500	2	2.12	591459000	24839	33.37	23550	24350	23300	30600	16500	23550	23811.71	11.30	0	812	24616	24082	23716	23182	22816	23900	23000	73	7050	500	17420	50	1	14673276	3529	5.18	1.27	12	0.17	4643.00	18989.00	34000	20221222	-29.26	23150	20221011	3.89	33350	-27.89	20230419	23300	3.22	20230630	34000	-29.26	20221222	23150	3.89	20221011	2.19	Y	298540	500	73 억	1657939	N	N	7289	N	N
8	20230630	101016	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	23750	200	2	0.85	175819800	7493	10.07	23550	23750	23300	30600	16500	23550	23464.54	11.30	0	-266	24616	24082	23716	23182	22816	23900	23000	73	7050	500	17420	50	1	14673276	3485	5.12	1.25	12	0.05	4643.00	18989.00	34000	20221222	-30.15	23150	20221011	2.59	33350	-28.79	20230419	23300	1.93	20230630	34000	-30.15	20221222	23150	2.59	20221011	2.19	Y	298540	500	73 억	1657939	N	N	7289	N	N
9	20230630	091016	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	23650	100	2	0.42	16265450	689	0.93	23550	23750	23500	30600	16500	23550	23607.33	11.30	0	-13	24616	24082	23716	23182	22816	23900	23000	73	7050	500	17420	50	1	14673276	3470	5.09	1.25	12	0.00	4643.00	18989.00	34000	20221222	-30.44	23150	20221011	2.16	33350	-29.09	20230419	23350	1.28	20230629	34000	-30.44	20221222	23150	2.16	20221011	2.19	Y	298540	500	73 억	1657939	N	N	7289	N	N
10	20230629	161009	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	23550	-400	5	-1.67	1751907550	74303	98.04	23750	24250	23350	31100	16800	23950	23577.94	11.30	0	2282	24516	24232	23966	23682	23416	24100	23550	73	7150	500	17720	50	1	14673276	3456	5.07	1.24	12	0.51	4643.00	18989.00	34000	20221222	-30.74	23150	20221011	1.73	33350	-29.39	20230419	23350	0.86	20230629	34000	-30.74	20221222	23150	1.73	20221011	2.15	Y	298540	500	73 억	1658446	N	N	7289	N	N
11	20230629	151011	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	23600	-350	5	-1.46	1616011000	68518	90.41	23750	24250	23350	31100	16800	23950	23585.20	11.30	0	1879	24516	24232	23966	23682	23416	24100	23550	73	7150	500	17720	50	1	14673276	3463	5.08	1.24	12	0.47	4643.00	18989.00	34000	20221222	-30.59	23150	20221011	1.94	33350	-29.24	20230419	23350	1.07	20230629	34000	-30.59	20221222	23150	1.94	20221011	2.15	Y	298540	500	73 억	1658446	N	N	5147	N	N
12	20230629	141008	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	23550	-400	5	-1.67	1295892350	54932	72.48	23750	24250	23350	31100	16800	23950	23590.85	11.30	0	955	24516	24232	23966	23682	23416	24100	23550	73	7150	500	17720	50	1	14673276	3456	5.07	1.24	12	0.37	4643.00	18989.00	34000	20221222	-30.74	23150	20221011	1.73	33350	-29.39	20230419	23350	0.86	20230629	34000	-30.74	20221222	23150	1.73	20221011	2.15	Y	298540	500	73 억	1658446	N	N	5147	N	N
13	20230629	131006	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	23500	-450	5	-1.88	960490150	40672	53.67	23750	24250	23350	31100	16800	23950	23615.51	11.30	0	-1096	24516	24232	23966	23682	23416	24100	23550	73	7150	500	17720	50	1	14673276	3448	5.06	1.24	12	0.28	4643.00	18989.00	34000	20221222	-30.88	23150	20221011	1.51	33350	-29.54	20230419	23350	0.64	20230629	34000	-30.88	20221222	23150	1.51	20221011	2.15	Y	298540	500	73 억	1658446	N	N	5147	N	N
14	20230629	121011	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	23400	-550	5	-2.30	796948050	33694	44.46	23750	24250	23350	31100	16800	23950	23652.52	11.30	0	-1966	24516	24232	23966	23682	23416	24100	23550	73	7150	500	17720	50	1	14673276	3434	5.04	1.23	12	0.23	4643.00	18989.00	34000	20221222	-31.18	23150	20221011	1.08	33350	-29.84	20230419	23350	0.21	20230629	34000	-31.18	20221222	23150	1.08	20221011	2.15	Y	298540	500	73 억	1658446	N	N	5147	N	N
15	20230629	111012	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	23400	-550	5	-2.30	553945300	23329	30.78	23750	24250	23400	31100	16800	23950	23744.92	11.30	0	-3729	24516	24232	23966	23682	23416	24100	23550	73	7150	500	17720	50	1	14673276	3434	5.04	1.23	12	0.16	4643.00	18989.00	34000	20221222	-31.18	23150	20221011	1.08	33350	-29.84	20230419	23400	0.00	20230629	34000	-31.18	20221222	23150	1.08	20221011	2.15	Y	298540	500	73 억	1658446	N	N	5147	N	N
16	20230629	101014	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	23800	-150	5	-0.63	241977550	10112	13.34	23750	24250	23750	31100	16800	23950	23929.74	11.30	0	-2340	24516	24232	23966	23682	23416	24100	23550	73	7150	500	17720	50	1	14673276	3492	5.13	1.25	12	0.07	4643.00	18989.00	34000	20221222	-30.00	23150	20221011	2.81	33350	-28.64	20230419	23500	1.28	20230627	34000	-30.00	20221222	23150	2.81	20221011	2.15	Y	298540	500	73 억	1658446	N	N	5147	N	N
17	20230629	090914	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	24100	150	2	0.63	56702950	2357	3.11	23750	24250	23750	31100	16800	23950	24057.25	11.30	0	-739	24516	24232	23966	23682	23416	24100	23550	73	7150	500	17720	50	1	14673276	3536	5.19	1.27	12	0.02	4643.00	18989.00	34000	20221222	-29.12	23150	20221011	4.10	33350	-27.74	20230419	23500	2.55	20230627	34000	-29.12	20221222	23150	4.10	20221011	2.15	Y	298540	500	73 억	1658446	N	N	5147	N	N
18	20230628	160958	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	23950	50	2	0.21	1800442150	75186	67.76	24200	24250	23700	31050	16750	23900	23946.57	11.22	0	15606	24766	24332	23916	23482	23066	24125	23275	73	7150	500	17680	50	1	14673276	3514	5.16	1.26	12	0.51	4643.00	18989.00	34000	20221222	-29.56	23150	20221011	3.46	33350	-28.19	20230419	23500	1.91	20230627	34000	-29.56	20221222	23150	3.46	20221011	2.03	Y	298540	500	73 억	1645645	N	N	5147	N	N
19	20230628	151004	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	23900	0	3	0.00	1628059600	67974	61.26	24200	24250	23700	31050	16750	23900	23951.29	11.22	0	15016	24766	24332	23916	23482	23066	24125	23275	73	7150	500	17680	50	1	14673276	3507	5.15	1.26	12	0.46	4643.00	18989.00	34000	20221222	-29.71	23150	20221011	3.24	33350	-28.34	20230419	23500	1.70	20230627	34000	-29.71	20221222	23150	3.24	20221011	2.03	Y	298540	500	73 억	1645645	N	N	13320	N	N
20	20230628	141003	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	24000	100	2	0.42	1317376000	54986	49.55	24200	24250	23700	31050	16750	23900	23958.51	11.22	0	13230	24766	24332	23916	23482	23066	24125	23275	73	7150	500	17680	50	1	14673276	3522	5.17	1.26	12	0.37	4643.00	18989.00	34000	20221222	-29.41	23150	20221011	3.67	33350	-28.04	20230419	23500	2.13	20230627	34000	-29.41	20221222	23150	3.67	20221011	2.03	Y	298540	500	73 억	1645645	N	N	13320	N	N
21	20230628	131004	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	24000	100	2	0.42	1017467850	42479	38.28	24200	24250	23700	31050	16750	23900	23952.39	11.22	0	9793	24766	24332	23916	23482	23066	24125	23275	73	7150	500	17680	50	1	14673276	3522	5.17	1.26	12	0.29	4643.00	18989.00	34000	20221222	-29.41	23150	20221011	3.67	33350	-28.04	20230419	23500	2.13	20230627	34000	-29.41	20221222	23150	3.67	20221011	2.03	Y	298540	500	73 억	1645645	N	N	13320	N	N
22	20230628	121015	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	23900	0	3	0.00	750785950	31380	28.28	24200	24250	23700	31050	16750	23900	23925.71	11.22	0	5326	24766	24332	23916	23482	23066	24125	23275	73	7150	500	17680	50	1	14673276	3507	5.15	1.26	12	0.21	4643.00	18989.00	34000	20221222	-29.71	23150	20221011	3.24	33350	-28.34	20230419	23500	1.70	20230627	34000	-29.71	20221222	23150	3.24	20221011	2.03	Y	298540	500	73 억	1645645	N	N	13320	N	N
23	20230628	111010	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	23850	-50	5	-0.21	569570500	23790	21.44	24200	24250	23700	31050	16750	23900	23941.79	11.22	0	4210	24766	24332	23916	23482	23066	24125	23275	73	7150	500	17680	50	1	14673276	3500	5.14	1.26	12	0.16	4643.00	18989.00	34000	20221222	-29.85	23150	20221011	3.02	33350	-28.49	20230419	23500	1.49	20230627	34000	-29.85	20221222	23150	3.02	20221011	2.03	Y	298540	500	73 억	1645645	N	N	13320	N	N
24	20230628	101010	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	24100	200	2	0.84	292890350	12206	11.00	24200	24250	23800	31050	16750	23900	23996.47	11.22	0	2368	24766	24332	23916	23482	23066	24125	23275	73	7150	500	17680	50	1	14673276	3536	5.19	1.27	12	0.08	4643.00	18989.00	34000	20221222	-29.12	23150	20221011	4.10	33350	-27.74	20230419	23500	2.55	20230627	34000	-29.12	20221222	23150	4.10	20221011	2.03	Y	298540	500	73 억	1645645	N	N	13320	N	N
25	20230628	091006	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	24050	150	2	0.63	61846900	2570	2.32	24200	24250	23950	31050	16750	23900	24072.32	11.22	0	222	24766	24332	23916	23482	23066	24125	23275	73	7150	500	17680	50	1	14673276	3529	5.18	1.27	12	0.02	4643.00	18989.00	34000	20221222	-29.26	23150	20221011	3.89	33350	-27.89	20230419	23500	2.34	20230627	34000	-29.26	20221222	23150	3.89	20221011	2.03	Y	298540	500	73 억	1645645	N	N	13320	N	N
26	20230627	161005	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	23900	-100	5	-0.42	2641026900	110766	54.81	24300	24350	23500	31200	16800	24000	23843.15	11.12	0	7207	26133	25066	24533	23466	22933	24800	23200	73	7200	500	17760	50	1	14673276	3507	5.15	1.26	12	0.75	4643.00	18989.00	34000	20221222	-29.71	23150	20221011	3.24	33350	-28.34	20230419	23500	1.70	20230627	34000	-29.71	20221222	23150	3.24	20221011	1.96	Y	298540	500	73 억	1631696	N	N	13320	N	N
27	20230627	151014	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	23900	-100	5	-0.42	2577592550	108113	53.50	24300	24350	23500	31200	16800	24000	23841.58	11.12	0	7388	26133	25066	24533	23466	22933	24800	23200	73	7200	500	17760	50	1	14673276	3507	5.15	1.26	12	0.74	4643.00	18989.00	34000	20221222	-29.71	23150	20221011	3.24	33350	-28.34	20230419	23500	1.70	20230627	34000	-29.71	20221222	23150	3.24	20221011	1.96	Y	298540	500	73 억	1631696	N	N	14810	N	N
28	20230627	141023	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	23850	-150	5	-0.62	2105533850	88288	43.69	24300	24350	23500	31200	16800	24000	23848.39	11.12	0	706	26133	25066	24533	23466	22933	24800	23200	73	7200	500	17760	50	1	14673276	3500	5.14	1.26	12	0.60	4643.00	18989.00	34000	20221222	-29.85	23150	20221011	3.02	33350	-28.49	20230419	23500	1.49	20230627	34000	-29.85	20221222	23150	3.02	20221011	1.96	Y	298540	500	73 억	1631696	N	N	14810	N	N
29	20230627	131021	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	23850	-150	5	-0.62	1706881000	71535	35.40	24300	24350	23500	31200	16800	24000	23860.68	11.12	0	-2151	26133	25066	24533	23466	22933	24800	23200	73	7200	500	17760	50	1	14673276	3500	5.14	1.26	12	0.49	4643.00	18989.00	34000	20221222	-29.85	23150	20221011	3.02	33350	-28.49	20230419	23500	1.49	20230627	34000	-29.85	20221222	23150	3.02	20221011	1.96	Y	298540	500	73 억	1631696	N	N	14810	N	N
30	20230627	121021	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	23800	-200	5	-0.83	1403371500	58777	29.08	24300	24350	23500	31200	16800	24000	23876.10	11.12	0	-4590	26133	25066	24533	23466	22933	24800	23200	73	7200	500	17760	50	1	14673276	3492	5.13	1.25	12	0.40	4643.00	18989.00	34000	20221222	-30.00	23150	20221011	2.81	33350	-28.64	20230419	23500	1.28	20230627	34000	-30.00	20221222	23150	2.81	20221011	1.96	Y	298540	500	73 억	1631696	N	N	14810	N	N
31	20230627	111031	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	23600	-400	5	-1.67	1099685400	46003	22.76	24300	24350	23500	31200	16800	24000	23904.54	11.12	0	-8424	26133	25066	24533	23466	22933	24800	23200	73	7200	500	17760	50	1	14673276	3463	5.08	1.24	12	0.31	4643.00	18989.00	34000	20221222	-30.59	23150	20221011	1.94	33350	-29.24	20230419	23500	0.43	20230627	34000	-30.59	20221222	23150	1.94	20221011	1.96	Y	298540	500	73 억	1631696	N	N	14810	N	N
32	20230627	100959	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	23800	-200	5	-0.83	684094050	28481	14.09	24300	24350	23750	31200	16800	24000	24019.35	11.12	0	-7510	26133	25066	24533	23466	22933	24800	23200	73	7200	500	17760	50	1	14673276	3492	5.13	1.25	12	0.19	4643.00	18989.00	34000	20221222	-30.00	23150	20221011	2.81	33350	-28.64	20230419	23750	0.21	20230627	34000	-30.00	20221222	23150	2.81	20221011	1.96	Y	298540	500	73 억	1631696	N	N	14810	N	N
33	20230627	091004	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	24050	50	2	0.21	164957600	6822	3.38	24300	24350	24050	31200	16800	24000	24181.57	11.12	0	-2820	26133	25066	24533	23466	22933	24800	23200	73	7200	500	17760	50	1	14673276	3529	5.18	1.27	12	0.05	4643.00	18989.00	34000	20221222	-29.26	23150	20221011	3.89	33350	-27.89	20230419	24000	0.21	20230626	34000	-29.26	20221222	23150	3.89	20221011	1.96	Y	298540	500	73 억	1631696	N	N	14810	N	N
34	20230626	161005	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	24000	-1600	5	-6.25	4900120700	201186	142.63	25600	25600	24000	33250	17950	25600	24357.27	11.26	0	-29167	26700	26150	25500	24950	24300	25825	24625	73	7650	500	18940	50	1	14673276	3522	5.17	1.26	12	1.37	4643.00	18989.00	34000	20221222	-29.41	23150	20221011	3.67	33350	-28.04	20230419	24000	0.00	20230626	34000	-29.41	20221222	23150	3.67	20221011	1.95	Y	298540	500	73 억	1651897	N	N	14810	N	N
35	20230626	151011	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	24050	-1550	5	-6.05	4574956100	187643	133.03	25600	25600	24000	33250	17950	25600	24381.17	11.26	0	-28003	26700	26150	25500	24950	24300	25825	24625	73	7650	500	18940	50	1	14673276	3529	5.18	1.27	12	1.28	4643.00	18989.00	34000	20221222	-29.26	23150	20221011	3.89	33350	-27.89	20230419	24000	0.21	20230626	34000	-29.26	20221222	23150	3.89	20221011	1.95	Y	298540	500	73 억	1651897	N	N	23955	N	N
36	20230626	141009	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	24150	-1450	5	-5.66	3735569100	152774	108.31	25600	25600	24000	33250	17950	25600	24451.60	11.26	0	-20090	26700	26150	25500	24950	24300	25825	24625	73	7650	500	18940	50	1	14673276	3544	5.20	1.27	12	1.04	4643.00	18989.00	34000	20221222	-28.97	23150	20221011	4.32	33350	-27.59	20230419	24000	0.62	20230626	34000	-28.97	20221222	23150	4.32	20221011	1.95	Y	298540	500	73 억	1651897	N	N	23955	N	N
37	20230626	131002	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	24300	-1300	5	-5.08	3004176450	122514	86.86	25600	25600	24000	33250	17950	25600	24521.09	11.26	0	-17079	26700	26150	25500	24950	24300	25825	24625	73	7650	500	18940	50	1	14673276	3566	5.23	1.28	12	0.83	4643.00	18989.00	34000	20221222	-28.53	23150	20221011	4.97	33350	-27.14	20230419	24000	1.25	20230626	34000	-28.53	20221222	23150	4.97	20221011	1.95	Y	298540	500	73 억	1651897	N	N	23955	N	N
38	20230626	121005	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	24450	-1150	5	-4.49	2109939200	85588	60.68	25600	25600	24350	33250	17950	25600	24652.28	11.26	0	-16182	26700	26150	25500	24950	24300	25825	24625	73	7650	500	18940	50	1	14673276	3588	5.27	1.29	12	0.58	4643.00	18989.00	34000	20221222	-28.09	23150	20221011	5.62	33350	-26.69	20230419	24350	0.41	20230626	34000	-28.09	20221222	23150	5.62	20221011	1.95	Y	298540	500	73 억	1651897	N	N	23955	N	N
39	20230626	111004	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	24500	-1100	5	-4.30	1625433250	65801	46.65	25600	25600	24500	33250	17950	25600	24702.26	11.26	0	-11872	26700	26150	25500	24950	24300	25825	24625	73	7650	500	18940	50	1	14673276	3595	5.28	1.29	12	0.45	4643.00	18989.00	34000	20221222	-27.94	23150	20221011	5.83	33350	-26.54	20230419	24500	0.00	20230626	34000	-27.94	20221222	23150	5.83	20221011	1.95	Y	298540	500	73 억	1651897	N	N	23955	N	N
40	20230626	101003	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	24700	-900	5	-3.52	1057448600	42712	30.28	25600	25600	24500	33250	17950	25600	24757.65	11.26	0	-7767	26700	26150	25500	24950	24300	25825	24625	73	7650	500	18940	50	1	14673276	3624	5.32	1.30	12	0.29	4643.00	18989.00	34000	20221222	-27.35	23150	20221011	6.70	33350	-25.94	20230419	24500	0.82	20230626	34000	-27.35	20221222	23150	6.70	20221011	1.95	Y	298540	500	73 억	1651897	N	N	23955	N	N
41	20230626	091007	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	24900	-700	5	-2.73	141323300	5619	3.98	25600	25600	24900	33250	17950	25600	25150.97	11.26	0	-1947	26700	26150	25500	24950	24300	25825	24625	73	7650	500	18940	50	1	14673276	3654	5.36	1.31	12	0.04	4643.00	18989.00	34000	20221222	-26.76	23150	20221011	7.56	33350	-25.34	20230419	24850	0.20	20230623	34000	-26.76	20221222	23150	7.56	20221011	1.95	Y	298540	500	73 억	1651897	N	N	23955	N	N
42	20230623	185312	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	25600	-450	5	-1.73	3590233750	141052	294.99	26050	26050	24850	33850	18250	26050	25453.09	11.26	-40063	-41827	26483	26266	26133	25916	25783	26200	25850	73	7800	500	19270	50	1	14673276	3756	5.51	1.35	12	0.96	4643.00	18989.00	34000	20221222	-24.71	23150	20221011	10.58	33350	-23.24	20230419	24850	3.02	20230623	34000	-24.71	20221222	23150	10.58	20221011	1.96	Y	298540	500	73 억	1651897	N	N	23955	N	N
43	20230623	140812	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	25300	-750	5	-2.88	2206431150	86284	180.45	26050	26050	25250	33850	18250	26050	25571.73	11.53	180	-28321	26483	26266	26133	25916	25783	26200	25850	73	7800	500	19270	50	1	14673276	3712	5.45	1.33	12	0.59	4643.00	18989.00	34000	20221222	-25.59	23150	20221011	9.29	33350	-24.14	20230419	25250	0.20	20230623	34000	-25.59	20221222	23150	9.29	20221011	1.96	Y	298540	500	73 억	1692140	N	N	7682	N	N
44	20230622	160155	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	26050	-400	5	-1.51	1249032000	47794	53.82	26250	26350	26000	34350	18550	26450	26133.64	11.62	0	-16591	27116	26782	26316	25982	25516	26950	26150	73	7900	500	19570	50	1	14673276	3822	5.61	1.37	12	0.33	4643.00	18989.00	34000	20221222	-23.38	23150	20221011	12.53	33350	-21.89	20230419	25300	2.96	20230323	34000	-23.38	20221222	23150	12.53	20221011	1.95	Y	298540	500	73 억	1705760	N	N	7682	N	N
45	20230622	150321	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	26100	-350	5	-1.32	1155786200	44215	49.79	26250	26350	26000	34350	18550	26450	26140.10	11.62	0	-15598	27116	26782	26316	25982	25516	26950	26150	73	7900	500	19570	50	1	14673276	3830	5.62	1.37	12	0.30	4643.00	18989.00	34000	20221222	-23.24	23150	20221011	12.74	33350	-21.74	20230419	25300	3.16	20230323	34000	-23.24	20221222	23150	12.74	20221011	1.95	Y	298540	500	73 억	1705760	N	N	16353	N	N
46	20230622	140130	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	26200	-250	5	-0.95	868865150	33233	37.42	26250	26350	26000	34350	18550	26450	26144.60	11.62	0	-11442	27116	26782	26316	25982	25516	26950	26150	73	7900	500	19570	50	1	14673276	3844	5.64	1.38	12	0.23	4643.00	18989.00	34000	20221222	-22.94	23150	20221011	13.17	33350	-21.44	20230419	25300	3.56	20230323	34000	-22.94	20221222	23150	13.17	20221011	1.95	Y	298540	500	73 억	1705760	N	N	16353	N	N
47	20230622	130219	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	26200	-250	5	-0.95	615764350	23539	26.51	26250	26350	26000	34350	18550	26450	26159.26	11.62	0	-6380	27116	26782	26316	25982	25516	26950	26150	73	7900	500	19570	50	1	14673276	3844	5.64	1.38	12	0.16	4643.00	18989.00	34000	20221222	-22.94	23150	20221011	13.17	33350	-21.44	20230419	25300	3.56	20230323	34000	-22.94	20221222	23150	13.17	20221011	1.95	Y	298540	500	73 억	1705760	N	N	16353	N	N
48	20230622	120451	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	26200	-250	5	-0.95	495038900	18918	21.30	26250	26350	26000	34350	18550	26450	26167.54	11.62	0	-3886	27116	26782	26316	25982	25516	26950	26150	73	7900	500	19570	50	1	14673276	3844	5.64	1.38	12	0.13	4643.00	18989.00	34000	20221222	-22.94	23150	20221011	13.17	33350	-21.44	20230419	25300	3.56	20230323	34000	-22.94	20221222	23150	13.17	20221011	1.95	Y	298540	500	73 억	1705760	N	N	16353	N	N
49	20230622	110907	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	26150	-300	5	-1.13	430080350	16437	18.51	26250	26350	26000	34350	18550	26450	26165.29	11.62	0	-3355	27116	26782	26316	25982	25516	26950	26150	73	7900	500	19570	50	1	14673276	3837	5.63	1.38	12	0.11	4643.00	18989.00	34000	20221222	-23.09	23150	20221011	12.96	33350	-21.59	20230419	25300	3.36	20230323	34000	-23.09	20221222	23150	12.96	20221011	1.95	Y	298540	500	73 억	1705760	N	N	16353	N	N
50	20230622	100828	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	26250	-200	5	-0.76	263622450	10080	11.35	26250	26350	26000	34350	18550	26450	26152.87	11.62	0	-4384	27116	26782	26316	25982	25516	26950	26150	73	7900	500	19570	50	1	14673276	3852	5.65	1.38	12	0.07	4643.00	18989.00	34000	20221222	-22.79	23150	20221011	13.39	33350	-21.29	20230419	25300	3.75	20230323	34000	-22.79	20221222	23150	13.39	20221011	1.95	Y	298540	500	73 억	1705760	N	N	16353	N	N
51	20230622	090217	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	26150	-300	5	-1.13	17323950	661	0.74	26250	26350	26150	34350	18550	26450	26206.86	11.62	0	-103	27116	26782	26316	25982	25516	26950	26150	73	7900	500	19570	50	1	14673276	3837	5.63	1.38	12	0.00	4643.00	18989.00	34000	20221222	-23.09	23150	20221011	12.96	33350	-21.59	20230419	25300	3.36	20230323	34000	-23.09	20221222	23150	12.96	20221011	1.95	Y	298540	500	73 억	1705760	N	N	16353	N	N
52	20230621	160905	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	26450	200	2	0.76	2340242000	88745	63.45	26300	26650	25850	34100	18400	26250	26370.34	11.56	225	-15211	27350	26800	26350	25800	25350	27075	26075	73	7850	500	19420	50	1	14673276	3881	5.70	1.39	12	0.60	4643.00	18989.00	34000	20221222	-22.21	23150	20221011	14.25	33350	-20.69	20230419	25300	4.55	20230323	34000	-22.21	20221222	23150	14.25	20221011	1.98	Y	298540	500	73 억	1696229	N	N	16353	N	N
53	20230621	150238	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	26300	50	2	0.19	2219298000	84159	60.17	26300	26650	25850	34100	18400	26250	26370.30	11.56	225	-12958	27350	26800	26350	25800	25350	27075	26075	73	7850	500	19420	50	1	14673276	3859	5.66	1.39	12	0.57	4643.00	18989.00	34000	20221222	-22.65	23150	20221011	13.61	33350	-21.14	20230419	25300	3.95	20230323	34000	-22.65	20221222	23150	13.61	20221011	1.98	Y	298540	500	73 억	1696229	N	N	10308	N	N
54	20230621	140225	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	26500	250	2	0.95	1873530900	71059	50.81	26300	26650	25850	34100	18400	26250	26365.85	11.56	225	-7814	27350	26800	26350	25800	25350	27075	26075	73	7850	500	19420	50	1	14673276	3888	5.71	1.40	12	0.48	4643.00	18989.00	34000	20221222	-22.06	23150	20221011	14.47	33350	-20.54	20230419	25300	4.74	20230323	34000	-22.06	20221222	23150	14.47	20221011	1.98	Y	298540	500	73 억	1696229	N	N	10308	N	N
55	20230621	130909	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	26550	300	2	1.14	1603320150	60878	43.53	26300	26650	25850	34100	18400	26250	26336.61	11.56	225	-4473	27350	26800	26350	25800	25350	27075	26075	73	7850	500	19420	50	1	14673276	3896	5.72	1.40	12	0.41	4643.00	18989.00	34000	20221222	-21.91	23150	20221011	14.69	33350	-20.39	20230419	25300	4.94	20230323	34000	-21.91	20221222	23150	14.69	20221011	1.98	Y	298540	500	73 억	1696229	N	N	10308	N	N
56	20230621	120150	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	26450	200	2	0.76	1224159350	46619	33.33	26300	26650	25850	34100	18400	26250	26258.81	11.56	225	-1867	27350	26800	26350	25800	25350	27075	26075	73	7850	500	19420	50	1	14673276	3881	5.70	1.39	12	0.32	4643.00	18989.00	34000	20221222	-22.21	23150	20221011	14.25	33350	-20.69	20230419	25300	4.55	20230323	34000	-22.21	20221222	23150	14.25	20221011	1.98	Y	298540	500	73 억	1696229	N	N	10308	N	N
57	20230621	110614	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	26250	0	3	0.00	694632800	26626	19.04	26300	26450	25850	34100	18400	26250	26088.51	11.56	225	-5689	27350	26800	26350	25800	25350	27075	26075	73	7850	500	19420	50	1	14673276	3852	5.65	1.38	12	0.18	4643.00	18989.00	34000	20221222	-22.79	23150	20221011	13.39	33350	-21.29	20230419	25300	3.75	20230323	34000	-22.79	20221222	23150	13.39	20221011	1.98	Y	298540	500	73 억	1696229	N	N	10308	N	N
58	20230621	100528	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	26050	-200	5	-0.76	344588550	13154	9.40	26300	26450	26000	34100	18400	26250	26196.48	11.56	225	-1518	27350	26800	26350	25800	25350	27075	26075	73	7850	500	19420	50	1	14673276	3822	5.61	1.37	12	0.09	4643.00	18989.00	34000	20221222	-23.38	23150	20221011	12.53	33350	-21.89	20230419	25300	2.96	20230323	34000	-23.38	20221222	23150	12.53	20221011	1.98	Y	298540	500	73 억	1696229	N	N	10308	N	N
59	20230621	090231	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	26300	50	2	0.19	20405850	776	0.55	26300	26450	26250	34100	18400	26250	26296.20	11.56	225	190	27350	26800	26350	25800	25350	27075	26075	73	7850	500	19420	50	1	14673276	3859	5.66	1.39	12	0.01	4643.00	18989.00	34000	20221222	-22.65	23150	20221011	13.61	33350	-21.14	20230419	25300	3.95	20230323	34000	-22.65	20221222	23150	13.61	20221011	1.98	Y	298540	500	73 억	1696229	N	N	10308	N	N
60	20230620	160308	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	26250	450	2	1.74	3689756350	139700	181.08	26000	26900	25900	33500	18100	25800	26412.01	11.52	360	4727	26433	26116	25833	25516	25233	25975	25375	73	7700	500	19090	50	1	14673276	3852	5.65	1.38	12	0.95	4643.00	18989.00	34000	20221222	-22.79	23150	20221011	13.39	33350	-21.29	20230419	25300	3.75	20230323	34000	-22.79	20221222	23150	13.39	20221011	2.01	Y	298540	500	73 억	1690483	N	N	10308	N	N
61	20230620	151002	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	26300	500	2	1.94	3415963200	129331	167.64	26000	26900	25900	33500	18100	25800	26412.56	11.52	360	5997	26433	26116	25833	25516	25233	25975	25375	73	7700	500	19090	50	1	14673276	3859	5.66	1.39	12	0.88	4643.00	18989.00	34000	20221222	-22.65	23150	20221011	13.61	33350	-21.14	20230419	25300	3.95	20230323	34000	-22.65	20221222	23150	13.61	20221011	2.01	Y	298540	500	73 억	1690483	N	N	5590	N	N
62	20230620	140919	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	26350	550	2	2.13	3035556250	114853	148.87	26000	26900	25900	33500	18100	25800	26429.93	11.52	360	4219	26433	26116	25833	25516	25233	25975	25375	73	7700	500	19090	50	1	14673276	3866	5.68	1.39	12	0.78	4643.00	18989.00	34000	20221222	-22.50	23150	20221011	13.82	33350	-20.99	20230419	25300	4.15	20230323	34000	-22.50	20221222	23150	13.82	20221011	2.01	Y	298540	500	73 억	1690483	N	N	5590	N	N
63	20230620	130716	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	26350	550	2	2.13	2700373900	102112	132.36	26000	26900	25900	33500	18100	25800	26445.22	11.52	360	5674	26433	26116	25833	25516	25233	25975	25375	73	7700	500	19090	50	1	14673276	3866	5.68	1.39	12	0.70	4643.00	18989.00	34000	20221222	-22.50	23150	20221011	13.82	33350	-20.99	20230419	25300	4.15	20230323	34000	-22.50	20221222	23150	13.82	20221011	2.01	Y	298540	500	73 억	1690483	N	N	5590	N	N
64	20230620	120927	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	26450	650	2	2.52	2524305000	95427	123.69	26000	26900	25900	33500	18100	25800	26452.73	11.52	360	6529	26433	26116	25833	25516	25233	25975	25375	73	7700	500	19090	50	1	14673276	3881	5.70	1.39	12	0.65	4643.00	18989.00	34000	20221222	-22.21	23150	20221011	14.25	33350	-20.69	20230419	25300	4.55	20230323	34000	-22.21	20221222	23150	14.25	20221011	2.01	Y	298540	500	73 억	1690483	N	N	5590	N	N
65	20230620	110633	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	26300	500	2	1.94	2281013300	86185	111.71	26000	26900	25900	33500	18100	25800	26466.48	11.52	360	5881	26433	26116	25833	25516	25233	25975	25375	73	7700	500	19090	50	1	14673276	3859	5.66	1.39	12	0.59	4643.00	18989.00	34000	20221222	-22.65	23150	20221011	13.61	33350	-21.14	20230419	25300	3.95	20230323	34000	-22.65	20221222	23150	13.61	20221011	2.01	Y	298540	500	73 억	1690483	N	N	5590	N	N
66	20230620	100706	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	26400	600	2	2.33	1960201100	73977	95.89	26000	26900	25900	33500	18100	25800	26497.44	11.52	360	8730	26433	26116	25833	25516	25233	25975	25375	73	7700	500	19090	50	1	14673276	3874	5.69	1.39	12	0.50	4643.00	18989.00	34000	20221222	-22.35	23150	20221011	14.04	33350	-20.84	20230419	25300	4.35	20230323	34000	-22.35	20221222	23150	14.04	20221011	2.01	Y	298540	500	73 억	1690483	N	N	5590	N	N
67	20230620	091006	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	26600	800	2	3.10	792768950	29930	38.79	26000	26750	25900	33500	18100	25800	26487.44	11.52	360	7660	26433	26116	25833	25516	25233	25975	25375	73	7700	500	19090	50	1	14673276	3903	5.73	1.40	12	0.20	4643.00	18989.00	34000	20221222	-21.76	23150	20221011	14.90	33350	-20.24	20230419	25300	5.14	20230323	34000	-21.76	20221222	23150	14.90	20221011	2.01	Y	298540	500	73 억	1690483	N	N	5590	N	N
68	20230619	160759	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	25800	-250	5	-0.96	1986304050	77013	81.00	26100	26150	25550	33850	18250	26050	25791.80	11.43	225	10197	27283	26666	26033	25416	24783	26975	25725	73	7800	500	19270	50	1	14673276	3786	5.56	1.36	12	0.52	4643.00	18989.00	34000	20221222	-24.12	23150	20221011	11.45	33350	-22.64	20230419	25300	1.98	20230323	34000	-24.12	20221222	23150	11.45	20221011	1.99	Y	298540	500	73 억	1677328	N	N	5590	N	N
69	20230619	150855	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	25750	-300	5	-1.15	1933772050	74977	78.86	26100	26150	25550	33850	18250	26050	25791.54	11.43	225	10148	27283	26666	26033	25416	24783	26975	25725	73	7800	500	19270	50	1	14673276	3778	5.55	1.36	12	0.51	4643.00	18989.00	34000	20221222	-24.26	23150	20221011	11.23	33350	-22.79	20230419	25300	1.78	20230323	34000	-24.26	20221222	23150	11.23	20221011	1.99	Y	298540	500	73 억	1677328	N	N	5834	N	N
70	20230619	140457	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	25750	-300	5	-1.15	1012089400	39150	41.18	26100	26150	25700	33850	18250	26050	25851.58	11.43	225	156	27283	26666	26033	25416	24783	26975	25725	73	7800	500	19270	50	1	14673276	3778	5.55	1.36	12	0.27	4643.00	18989.00	34000	20221222	-24.26	23150	20221011	11.23	33350	-22.79	20230419	25300	1.78	20230323	34000	-24.26	20221222	23150	11.23	20221011	1.99	Y	298540	500	73 억	1677328	N	N	5834	N	N
71	20230619	130210	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	25850	-200	5	-0.77	777888500	30060	31.62	26100	26150	25750	33850	18250	26050	25877.86	11.43	225	850	27283	26666	26033	25416	24783	26975	25725	73	7800	500	19270	50	1	14673276	3793	5.57	1.36	12	0.20	4643.00	18989.00	34000	20221222	-23.97	23150	20221011	11.66	33350	-22.49	20230419	25300	2.17	20230323	34000	-23.97	20221222	23150	11.66	20221011	1.99	Y	298540	500	73 억	1677328	N	N	5834	N	N
72	20230619	120742	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	25850	-200	5	-0.77	686838350	26531	27.91	26100	26150	25750	33850	18250	26050	25888.14	11.43	225	1474	27283	26666	26033	25416	24783	26975	25725	73	7800	500	19270	50	1	14673276	3793	5.57	1.36	12	0.18	4643.00	18989.00	34000	20221222	-23.97	23150	20221011	11.66	33350	-22.49	20230419	25300	2.17	20230323	34000	-23.97	20221222	23150	11.66	20221011	1.99	Y	298540	500	73 억	1677328	N	N	5834	N	N
73	20230619	110951	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	25850	-200	5	-0.77	599687850	23158	24.36	26100	26150	25750	33850	18250	26050	25895.49	11.43	225	2247	27283	26666	26033	25416	24783	26975	25725	73	7800	500	19270	50	1	14673276	3793	5.57	1.36	12	0.16	4643.00	18989.00	34000	20221222	-23.97	23150	20221011	11.66	33350	-22.49	20230419	25300	2.17	20230323	34000	-23.97	20221222	23150	11.66	20221011	1.99	Y	298540	500	73 억	1677328	N	N	5834	N	N
74	20230619	101030	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	25900	-150	5	-0.58	327984550	12655	13.31	26100	26150	25750	33850	18250	26050	25917.39	11.43	225	-474	27283	26666	26033	25416	24783	26975	25725	73	7800	500	19270	50	1	14673276	3800	5.58	1.36	12	0.09	4643.00	18989.00	34000	20221222	-23.82	23150	20221011	11.88	33350	-22.34	20230419	25300	2.37	20230323	34000	-23.82	20221222	23150	11.88	20221011	1.99	Y	298540	500	73 억	1677328	N	N	5834	N	N
75	20230619	090451	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	26000	-50	5	-0.19	45210750	1745	1.84	26100	26150	25750	33850	18250	26050	25908.74	11.43	225	-43	27283	26666	26033	25416	24783	26975	25725	73	7800	500	19270	50	1	14673276	3815	5.60	1.37	12	0.01	4643.00	18989.00	34000	20221222	-23.53	23150	20221011	12.31	33350	-22.04	20230419	25300	2.77	20230323	34000	-23.53	20221222	23150	12.31	20221011	1.99	Y	298540	500	73 억	1677328	N	N	5834	N	N
76	20230616	161020	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	26050	550	2	2.16	2481796100	95017	116.97	25400	26650	25400	33150	17850	25500	26119.50	11.20	0	14817	26366	25932	25616	25182	24866	25775	25025	73	7650	500	18870	50	1	14673276	3822	5.61	1.37	12	0.65	4643.00	18989.00	34000	20221222	-23.38	23150	20221011	12.53	33350	-21.89	20230419	25300	2.96	20230323	34000	-23.38	20221222	23150	12.53	20221011	1.96	Y	298540	500	73 억	1642701	N	N	5834	N	N
77	20230616	150626	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	26100	600	2	2.35	2405396250	92091	113.37	25400	26650	25400	33150	17850	25500	26119.78	11.20	0	15556	26366	25932	25616	25182	24866	25775	25025	73	7650	500	18870	50	1	14673276	3830	5.62	1.37	12	0.63	4643.00	18989.00	34000	20221222	-23.24	23150	20221011	12.74	33350	-21.74	20230419	25300	3.16	20230323	34000	-23.24	20221222	23150	12.74	20221011	1.96	Y	298540	500	73 억	1642701	N	N	20973	N	N
78	20230616	140419	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	26100	600	2	2.35	2212546100	84700	104.27	25400	26650	25400	33150	17850	25500	26122.15	11.20	0	17377	26366	25932	25616	25182	24866	25775	25025	73	7650	500	18870	50	1	14673276	3830	5.62	1.37	12	0.58	4643.00	18989.00	34000	20221222	-23.24	23150	20221011	12.74	33350	-21.74	20230419	25300	3.16	20230323	34000	-23.24	20221222	23150	12.74	20221011	1.96	Y	298540	500	73 억	1642701	N	N	20973	N	N
79	20230616	130109	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	26000	500	2	1.96	1802994250	68845	84.75	25400	26650	25400	33150	17850	25500	26189.18	11.20	0	15557	26366	25932	25616	25182	24866	25775	25025	73	7650	500	18870	50	1	14673276	3815	5.60	1.37	12	0.47	4643.00	18989.00	34000	20221222	-23.53	23150	20221011	12.31	33350	-22.04	20230419	25300	2.77	20230323	34000	-23.53	20221222	23150	12.31	20221011	1.96	Y	298540	500	73 억	1642701	N	N	20973	N	N
80	20230616	120716	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	26150	650	2	2.55	1557827350	59418	73.14	25400	26650	25400	33150	17850	25500	26218.10	11.20	0	14310	26366	25932	25616	25182	24866	25775	25025	73	7650	500	18870	50	1	14673276	3837	5.63	1.38	12	0.40	4643.00	18989.00	34000	20221222	-23.09	23150	20221011	12.96	33350	-21.59	20230419	25300	3.36	20230323	34000	-23.09	20221222	23150	12.96	20221011	1.96	Y	298540	500	73 억	1642701	N	N	20973	N	N
81	20230616	110305	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	26200	700	2	2.75	1387209550	52886	65.10	25400	26650	25400	33150	17850	25500	26230.18	11.20	0	15785	26366	25932	25616	25182	24866	25775	25025	73	7650	500	18870	50	1	14673276	3844	5.64	1.38	12	0.36	4643.00	18989.00	34000	20221222	-22.94	23150	20221011	13.17	33350	-21.44	20230419	25300	3.56	20230323	34000	-22.94	20221222	23150	13.17	20221011	1.96	Y	298540	500	73 억	1642701	N	N	20973	N	N
82	20230616	100200	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	26550	1050	2	4.12	986520200	37651	46.35	25400	26600	25400	33150	17850	25500	26201.70	11.20	0	14438	26366	25932	25616	25182	24866	25775	25025	73	7650	500	18870	50	1	14673276	3896	5.72	1.40	12	0.26	4643.00	18989.00	34000	20221222	-21.91	23150	20221011	14.69	33350	-20.39	20230419	25300	4.94	20230323	34000	-21.91	20221222	23150	14.69	20221011	1.96	Y	298540	500	73 억	1642701	N	N	20973	N	N
83	20230616	090317	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	25600	100	2	0.39	11176750	438	0.54	25400	25700	25400	33150	17850	25500	25517.69	11.20	0	-115	26366	25932	25616	25182	24866	25775	25025	73	7650	500	18870	50	1	14673276	3756	5.51	1.35	12	0.00	4643.00	18989.00	34000	20221222	-24.71	23150	20221011	10.58	33350	-23.24	20230419	25300	1.19	20230323	34000	-24.71	20221222	23150	10.58	20221011	1.96	Y	298540	500	73 억	1642701	N	N	20973	N	N
84	20230615	150711	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	25500	-300	5	-1.16	1997498050	77959	124.34	25900	26050	25300	33500	18100	25800	25622.42	11.36	0	-22791	26700	26250	26000	25550	25300	26125	25425	73	7700	500	19090	50	1	14673276	3742	5.49	1.34	12	0.53	4643.00	18989.00	34000	20221222	-25.00	23150	20221011	10.15	33350	-23.54	20230419	25300	0.79	20230615	34000	-25.00	20221222	23150	10.15	20221011	1.99	Y	298540	500	73 억	1666483	N	N	15393	N	N
85	20230615	140701	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	25450	-350	5	-1.36	1802067600	70294	112.12	25900	26050	25300	33500	18100	25800	25636.15	11.36	0	-18756	26700	26250	26000	25550	25300	26125	25425	73	7700	500	19090	50	1	14673276	3734	5.48	1.34	12	0.48	4643.00	18989.00	34000	20221222	-25.15	23150	20221011	9.94	33350	-23.69	20230419	25300	0.59	20230615	34000	-25.15	20221222	23150	9.94	20221011	1.99	Y	298540	500	73 억	1666483	N	N	15393	N	N
86	20230615	130708	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	25550	-250	5	-0.97	1459038600	56810	90.61	25900	26050	25400	33500	18100	25800	25682.78	11.36	0	-15028	26700	26250	26000	25550	25300	26125	25425	73	7700	500	19090	50	1	14673276	3749	5.50	1.35	12	0.39	4643.00	18989.00	34000	20221222	-24.85	23150	20221011	10.37	33350	-23.39	20230419	25300	0.99	20230323	34000	-24.85	20221222	23150	10.37	20221011	1.99	Y	298540	500	73 억	1666483	N	N	15393	N	N
87	20230615	120731	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	25450	-350	5	-1.36	1361104950	52976	84.50	25900	26050	25400	33500	18100	25800	25692.86	11.36	0	-14140	26700	26250	26000	25550	25300	26125	25425	73	7700	500	19090	50	1	14673276	3734	5.48	1.34	12	0.36	4643.00	18989.00	34000	20221222	-25.15	23150	20221011	9.94	33350	-23.69	20230419	25300	0.59	20230323	34000	-25.15	20221222	23150	9.94	20221011	1.99	Y	298540	500	73 억	1666483	N	N	15393	N	N
88	20230615	111052	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	25500	-300	5	-1.16	990533350	38450	61.33	25900	26050	25450	33500	18100	25800	25761.60	11.36	0	-10881	26700	26250	26000	25550	25300	26125	25425	73	7700	500	19090	50	1	14673276	3742	5.49	1.34	12	0.26	4643.00	18989.00	34000	20221222	-25.00	23150	20221011	10.15	33350	-23.54	20230419	25300	0.79	20230323	34000	-25.00	20221222	23150	10.15	20221011	1.99	Y	298540	500	73 억	1666483	N	N	15393	N	N
89	20230611	184706	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	27650	1300	2	4.93	4857287250	178537	325.99	26350	27700	26200	34250	18450	26350	27198.52	11.96	-7714	-4991	26783	26566	26283	26066	25783	26425	25925	73	7900	500	19490	50	1	14544656	4022	5.96	1.46	12	1.23	4643.00	18989.00	34000	20221222	-18.68	23150	20221011	19.44	33350	-17.09	20230419	25300	9.29	20230323	34000	-18.68	20221222	23150	19.44	20221011	1.85	Y	298540	500	72 억	1740153	N	N	10252	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History