KissMeData/298540/price/prices-20231101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

79 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	20231130	161156	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	17590	-250	5	-1.40	1406408580	79807	88.03	17850	17950	17520	23150	12490	17840	17622.66	7.31	-7954	18360	18100	17850	17590	17340	17975	17465	74	5310	500	13200	10	1	14710576	2588	3.79	0.93	12	0.54	4643.00	18989.00	34000	20221222	-48.26	17520	20231130	0.40	33350	-47.26	20230419	17520	0.40	20231130	34000	-48.26	20221222	17520	0.40	20231130	3.56	N	298540	500	73 억	1074649	N	N	422	N	N
3	20231130	151154	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	17520	-320	5	-1.79	1351989520	76710	84.61	17850	17950	17520	23150	12490	17840	17624.68	7.31	-7559	18360	18100	17850	17590	17340	17975	17465	74	5310	500	13200	10	1	14710576	2577	3.77	0.92	12	0.52	4643.00	18989.00	34000	20221222	-48.47	17520	20231130	0.00	33350	-47.47	20230419	17520	0.00	20231130	34000	-48.47	20221222	17520	0.00	20231130	3.56	N	298540	500	73 억	1074649	N	N	63	N	N
4	20231130	141152	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	17560	-280	5	-1.57	934206990	52902	58.35	17850	17950	17530	23150	12490	17840	17659.20	7.31	-5906	18360	18100	17850	17590	17340	17975	17465	74	5310	500	13200	10	1	14710576	2583	3.78	0.92	12	0.36	4643.00	18989.00	34000	20221222	-48.35	17530	20231130	0.17	33350	-47.35	20230419	17530	0.17	20231130	34000	-48.35	20221222	17530	0.17	20231130	3.56	N	298540	500	73 억	1074649	N	N	63	N	N
5	20231130	131150	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17680	-160	5	-0.90	506679650	28586	31.53	17850	17950	17670	23150	12490	17840	17724.75	7.31	-2658	18360	18100	17850	17590	17340	17975	17465	74	5310	500	13200	10	1	14710576	2601	3.81	0.93	12	0.19	4643.00	18989.00	34000	20221222	-48.00	17600	20231129	0.45	33350	-46.99	20230419	17600	0.45	20231129	34000	-48.00	20221222	17600	0.45	20231129	3.56	N	298540	500	73 억	1074649	N	N	63	N	N
6	20231130	121204	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17710	-130	5	-0.73	411689980	23216	25.61	17850	17950	17680	23150	12490	17840	17733.03	7.31	-2427	18360	18100	17850	17590	17340	17975	17465	74	5310	500	13200	10	1	14710576	2605	3.81	0.93	12	0.16	4643.00	18989.00	34000	20221222	-47.91	17600	20231129	0.62	33350	-46.90	20230419	17600	0.62	20231129	34000	-47.91	20221222	17600	0.62	20231129	3.56	N	298540	500	73 억	1074649	N	N	63	N	N
7	20231130	111158	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17730	-110	5	-0.62	306610230	17279	19.06	17850	17950	17680	23150	12490	17840	17744.67	7.31	-1383	18360	18100	17850	17590	17340	17975	17465	74	5310	500	13200	10	1	14710576	2608	3.82	0.93	12	0.12	4643.00	18989.00	34000	20221222	-47.85	17600	20231129	0.74	33350	-46.84	20230419	17600	0.74	20231129	34000	-47.85	20221222	17600	0.74	20231129	3.56	N	298540	500	73 억	1074649	N	N	63	N	N
8	20231130	101151	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17700	-140	5	-0.78	232616030	13103	14.45	17850	17950	17680	23150	12490	17840	17752.88	7.31	-1477	18360	18100	17850	17590	17340	17975	17465	74	5310	500	13200	10	1	14710576	2604	3.81	0.93	12	0.09	4643.00	18989.00	34000	20221222	-47.94	17600	20231129	0.57	33350	-46.93	20230419	17600	0.57	20231129	34000	-47.94	20221222	17600	0.57	20231129	3.56	N	298540	500	73 억	1074649	N	N	63	N	N
9	20231130	091151	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17770	-70	5	-0.39	70220530	3940	4.35	17850	17950	17750	23150	12490	17840	17822.47	7.31	111	18360	18100	17850	17590	17340	17975	17465	74	5310	500	13200	10	1	14710576	2614	3.83	0.94	12	0.03	4643.00	18989.00	34000	20221222	-47.74	17600	20231129	0.97	33350	-46.72	20230419	17600	0.97	20231129	34000	-47.74	20221222	17600	0.97	20231129	3.56	N	298540	500	73 억	1074649	N	N	63	N	N
10	20231129	161145	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	17840	-120	5	-0.67	1612654040	90636	126.12	17870	18110	17600	23300	12580	17960	17792.53	7.33	-14104	18373	18166	17993	17786	17613	18270	17890	74	5340	500	13290	10	1	14710576	2624	3.84	0.94	12	0.62	4643.00	18989.00	34000	20221222	-47.53	17600	20231129	1.36	33350	-46.51	20230419	17600	1.36	20231129	34000	-47.53	20221222	17600	1.36	20231129	3.47	N	298540	500	73 억	1078070	N	N	63	N	N
11	20231129	151157	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	17720	-240	5	-1.34	1527517380	85851	119.46	17870	18110	17600	23300	12580	17960	17792.66	7.33	-13602	18373	18166	17993	17786	17613	18270	17890	74	5340	500	13290	10	1	14710576	2607	3.82	0.93	12	0.58	4643.00	18989.00	34000	20221222	-47.88	17600	20231129	0.68	33350	-46.87	20230419	17600	0.68	20231129	34000	-47.88	20221222	17600	0.68	20231129	3.47	N	298540	500	73 억	1078070	N	N	10	N	N
12	20231129	141149	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	17770	-190	5	-1.06	939922940	52600	73.19	17870	18110	17760	23300	12580	17960	17869.26	7.33	-17750	18373	18166	17993	17786	17613	18270	17890	74	5340	500	13290	10	1	14710576	2614	3.83	0.94	12	0.36	4643.00	18989.00	34000	20221222	-47.74	17760	20231129	0.06	33350	-46.72	20230419	17760	0.06	20231129	34000	-47.74	20221222	17760	0.06	20231129	3.47	N	298540	500	73 억	1078070	N	N	10	N	N
13	20231129	131151	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	17950	-10	5	-0.06	588030300	32874	45.74	17870	18110	17810	23300	12580	17960	17887.40	7.33	-9638	18373	18166	17993	17786	17613	18270	17890	74	5340	500	13290	10	1	14710576	2641	3.87	0.95	12	0.22	4643.00	18989.00	34000	20221222	-47.21	17810	20231129	0.79	33350	-46.18	20230419	17810	0.79	20231129	34000	-47.21	20221222	17810	0.79	20231129	3.47	N	298540	500	73 억	1078070	N	N	10	N	N
14	20231129	121152	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	17830	-130	5	-0.72	456319570	25502	35.49	17870	18110	17810	23300	12580	17960	17893.48	7.33	-6772	18373	18166	17993	17786	17613	18270	17890	74	5340	500	13290	10	1	14710576	2623	3.84	0.94	12	0.17	4643.00	18989.00	34000	20221222	-47.56	17810	20231129	0.11	33350	-46.54	20230419	17810	0.11	20231129	34000	-47.56	20221222	17810	0.11	20231129	3.47	N	298540	500	73 억	1078070	N	N	10	N	N
15	20231129	111153	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17950	-10	5	-0.06	268807930	15001	20.87	17870	18110	17850	23300	12580	17960	17919.33	7.33	-5313	18373	18166	17993	17786	17613	18270	17890	74	5340	500	13290	10	1	14710576	2641	3.87	0.95	12	0.10	4643.00	18989.00	34000	20221222	-47.21	17810	20231127	0.79	33350	-46.18	20230419	17810	0.79	20231127	34000	-47.21	20221222	17810	0.79	20231127	3.47	N	298540	500	73 억	1078070	N	N	10	N	N
16	20231129	101150	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	18000	40	2	0.22	205525300	11471	15.96	17870	18110	17850	23300	12580	17960	17916.95	7.33	-3308	18373	18166	17993	17786	17613	18270	17890	74	5340	500	13290	10	1	14710576	2648	3.88	0.95	12	0.08	4643.00	18989.00	34000	20221222	-47.06	17810	20231127	1.07	33350	-46.03	20230419	17810	1.07	20231127	34000	-47.06	20221222	17810	1.07	20231127	3.47	N	298540	500	73 억	1078070	N	N	10	N	N
17	20231129	091144	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17980	20	2	0.11	77249920	4321	6.01	17870	18110	17850	23300	12580	17960	17877.79	7.33	84	18373	18166	17993	17786	17613	18270	17890	74	5340	500	13290	10	1	14710576	2645	3.87	0.95	12	0.03	4643.00	18989.00	34000	20221222	-47.12	17810	20231127	0.95	33350	-46.09	20230419	17810	0.95	20231127	34000	-47.12	20221222	17810	0.95	20231127	3.47	N	298540	500	73 억	1078070	N	N	10	N	N
18	20231128	161145	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17960	0	3	0.00	1281824270	71403	44.91	17900	18200	17820	23300	12580	17960	17951.95	7.34	-9178	18833	18396	18103	17666	17373	18250	17520	74	5340	500	13290	10	1	14710576	2642	3.87	0.95	12	0.49	4643.00	18989.00	34000	20221222	-47.18	17810	20231127	0.84	33350	-46.15	20230419	17810	0.84	20231127	34000	-47.18	20221222	17810	0.84	20231127	3.43	N	298540	500	73 억	1079535	N	N	10	N	N
19	20231128	151026	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17880	-80	5	-0.45	1199163150	66783	42.01	17900	18200	17820	23300	12580	17960	17956.11	7.34	-9567	18833	18396	18103	17666	17373	18250	17520	74	5340	500	13290	10	1	14710576	2630	3.85	0.94	12	0.45	4643.00	18989.00	34000	20221222	-47.41	17810	20231127	0.39	33350	-46.39	20230419	17810	0.39	20231127	34000	-47.41	20221222	17810	0.39	20231127	3.43	N	298540	500	73 억	1079535	N	N	285	N	N
20	20231128	141145	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17860	-100	5	-0.56	938062550	52170	32.82	17900	18200	17840	23300	12580	17960	17980.88	7.34	-6776	18833	18396	18103	17666	17373	18250	17520	74	5340	500	13290	10	1	14710576	2627	3.85	0.94	12	0.35	4643.00	18989.00	34000	20221222	-47.47	17810	20231127	0.28	33350	-46.45	20230419	17810	0.28	20231127	34000	-47.47	20221222	17810	0.28	20231127	3.43	N	298540	500	73 억	1079535	N	N	285	N	N
21	20231128	131137	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17910	-50	5	-0.28	677334040	37578	23.64	17900	18200	17900	23300	12580	17960	18024.75	7.34	-5588	18833	18396	18103	17666	17373	18250	17520	74	5340	500	13290	10	1	14710576	2635	3.86	0.94	12	0.26	4643.00	18989.00	34000	20221222	-47.32	17810	20231127	0.56	33350	-46.30	20230419	17810	0.56	20231127	34000	-47.32	20221222	17810	0.56	20231127	3.43	N	298540	500	73 억	1079535	N	N	285	N	N
22	20231128	121144	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	18020	60	2	0.33	566524720	31419	19.76	17900	18200	17900	23300	12580	17960	18031.28	7.34	-5060	18833	18396	18103	17666	17373	18250	17520	74	5340	500	13290	10	1	14710576	2651	3.88	0.95	12	0.21	4643.00	18989.00	34000	20221222	-47.00	17810	20231127	1.18	33350	-45.97	20230419	17810	1.18	20231127	34000	-47.00	20221222	17810	1.18	20231127	3.43	N	298540	500	73 억	1079535	N	N	285	N	N
23	20231128	111144	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	18080	120	2	0.67	435363150	24160	15.20	17900	18200	17900	23300	12580	17960	18020.00	7.34	-4967	18833	18396	18103	17666	17373	18250	17520	74	5340	500	13290	10	1	14710576	2660	3.89	0.95	12	0.16	4643.00	18989.00	34000	20221222	-46.82	17810	20231127	1.52	33350	-45.79	20230419	17810	1.52	20231127	34000	-46.82	20221222	17810	1.52	20231127	3.43	N	298540	500	73 억	1079535	N	N	285	N	N
24	20231128	101139	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	18010	50	2	0.28	307121810	17060	10.73	17900	18200	17900	23300	12580	17960	18002.45	7.34	-4082	18833	18396	18103	17666	17373	18250	17520	74	5340	500	13290	10	1	14710576	2649	3.88	0.95	12	0.12	4643.00	18989.00	34000	20221222	-47.03	17810	20231127	1.12	33350	-46.00	20230419	17810	1.12	20231127	34000	-47.03	20221222	17810	1.12	20231127	3.43	N	298540	500	73 억	1079535	N	N	285	N	N
25	20231128	091140	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17950	-10	5	-0.06	75484170	4205	2.65	17900	18050	17900	23300	12580	17960	17951.05	7.34	-705	18833	18396	18103	17666	17373	18250	17520	74	5340	500	13290	10	1	14710576	2641	3.87	0.95	12	0.03	4643.00	18989.00	34000	20221222	-47.21	17810	20231127	0.79	33350	-46.18	20230419	17810	0.79	20231127	34000	-47.21	20221222	17810	0.79	20231127	3.43	N	298540	500	73 억	1079535	N	N	285	N	N
26	20231127	161132	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	17960	-470	5	-2.55	2853248350	158858	185.32	18540	18540	17810	23950	12910	18430	17961.00	7.52	-16220	18996	18712	18516	18232	18036	18615	18135	74	5520	500	13630	10	1	14710576	2642	3.87	0.95	12	1.08	4643.00	18989.00	34000	20221222	-47.18	17810	20231127	0.84	33350	-46.15	20230419	17810	0.84	20231127	34000	-47.18	20221222	17810	0.84	20231127	3.43	N	298540	500	73 억	1106129	N	N	285	N	N
27	20231127	151145	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	17900	-530	5	-2.88	2786113710	155116	180.96	18540	18540	17810	23950	12910	18430	17961.49	7.52	-15494	18996	18712	18516	18232	18036	18615	18135	74	5520	500	13630	10	1	14710576	2633	3.86	0.94	12	1.05	4643.00	18989.00	34000	20221222	-47.35	17810	20231127	0.51	33350	-46.33	20230419	17810	0.51	20231127	34000	-47.35	20221222	17810	0.51	20231127	3.43	N	298540	500	73 억	1106129	N	N	9	N	N
28	20231127	141141	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	17920	-510	5	-2.77	2477160700	137852	160.82	18540	18540	17810	23950	12910	18430	17969.71	7.52	-15687	18996	18712	18516	18232	18036	18615	18135	74	5520	500	13630	10	1	14710576	2636	3.86	0.94	12	0.94	4643.00	18989.00	34000	20221222	-47.29	17810	20231127	0.62	33350	-46.27	20230419	17810	0.62	20231127	34000	-47.29	20221222	17810	0.62	20231127	3.43	N	298540	500	73 억	1106129	N	N	9	N	N
29	20231127	131144	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	17920	-510	5	-2.77	2286811490	127219	148.41	18540	18540	17810	23950	12910	18430	17975.39	7.52	-15194	18996	18712	18516	18232	18036	18615	18135	74	5520	500	13630	10	1	14710576	2636	3.86	0.94	12	0.86	4643.00	18989.00	34000	20221222	-47.29	17810	20231127	0.62	33350	-46.27	20230419	17810	0.62	20231127	34000	-47.29	20221222	17810	0.62	20231127	3.43	N	298540	500	73 억	1106129	N	N	9	N	N
30	20231127	121149	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	17910	-520	5	-2.82	2147543530	119465	139.37	18540	18540	17810	23950	12910	18430	17976.34	7.52	-13338	18996	18712	18516	18232	18036	18615	18135	74	5520	500	13630	10	1	14710576	2635	3.86	0.94	12	0.81	4643.00	18989.00	34000	20221222	-47.32	17810	20231127	0.56	33350	-46.30	20230419	17810	0.56	20231127	34000	-47.32	20221222	17810	0.56	20231127	3.43	N	298540	500	73 억	1106129	N	N	9	N	N
31	20231127	111130	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	17980	-450	5	-2.44	1872832070	104123	121.47	18540	18540	17810	23950	12910	18430	17986.73	7.52	-12570	18996	18712	18516	18232	18036	18615	18135	74	5520	500	13630	10	1	14710576	2645	3.87	0.95	12	0.71	4643.00	18989.00	34000	20221222	-47.12	17810	20231127	0.95	33350	-46.09	20230419	17810	0.95	20231127	34000	-47.12	20221222	17810	0.95	20231127	3.43	N	298540	500	73 억	1106129	N	N	9	N	N
32	20231127	101128	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	17960	-470	5	-2.55	1670122750	92869	108.34	18540	18540	17810	23950	12910	18430	17983.64	7.52	-13176	18996	18712	18516	18232	18036	18615	18135	74	5520	500	13630	10	1	14710576	2642	3.87	0.95	12	0.63	4643.00	18989.00	34000	20221222	-47.18	17810	20231127	0.84	33350	-46.15	20230419	17810	0.84	20231127	34000	-47.18	20221222	17810	0.84	20231127	3.43	N	298540	500	73 억	1106129	N	N	9	N	N
33	20231127	091132	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	18160	-270	5	-1.47	255974430	13997	16.33	18540	18540	18150	23950	12910	18430	18287.81	7.52	-4202	18996	18712	18516	18232	18036	18615	18135	74	5520	500	13630	10	1	14710576	2671	3.91	0.96	12	0.10	4643.00	18989.00	34000	20221222	-46.59	18130	20231117	0.17	33350	-45.55	20230419	18130	0.17	20231117	34000	-46.59	20221222	18130	0.17	20231117	3.43	N	298540	500	73 억	1106129	N	N	9	N	N
34	20231124	161125	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	18430	-220	5	-1.18	1577765280	85464	74.76	18800	18800	18320	24200	13060	18650	18461.18	7.56	-10669	19143	18896	18673	18426	18203	19020	18550	74	5550	500	13800	10	1	14710576	2711	3.97	0.97	12	0.58	4643.00	18989.00	34000	20221222	-45.79	18130	20231117	1.65	33350	-44.74	20230419	18130	1.65	20231117	34000	-45.79	20221222	18130	1.65	20231117	3.37	N	298540	500	73 억	1111749	N	N	9	N	N
35	20231124	151133	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	18370	-280	5	-1.50	1470746800	79642	69.66	18800	18800	18320	24200	13060	18650	18466.97	7.56	-11306	19143	18896	18673	18426	18203	19020	18550	74	5550	500	13800	10	1	14710576	2702	3.96	0.97	12	0.54	4643.00	18989.00	34000	20221222	-45.97	18130	20231117	1.32	33350	-44.92	20230419	18130	1.32	20231117	34000	-45.97	20221222	18130	1.32	20231117	3.37	N	298540	500	73 억	1111749	N	N	133	N	N
36	20231124	141130	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	18360	-290	5	-1.55	1187019850	64182	56.14	18800	18800	18340	24200	13060	18650	18494.59	7.56	-11830	19143	18896	18673	18426	18203	19020	18550	74	5550	500	13800	10	1	14710576	2701	3.95	0.97	12	0.44	4643.00	18989.00	34000	20221222	-46.00	18130	20231117	1.27	33350	-44.95	20230419	18130	1.27	20231117	34000	-46.00	20221222	18130	1.27	20231117	3.37	N	298540	500	73 억	1111749	N	N	133	N	N
37	20231124	131127	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	18460	-190	5	-1.02	893006110	48193	42.15	18800	18800	18420	24200	13060	18650	18529.79	7.56	-10348	19143	18896	18673	18426	18203	19020	18550	74	5550	500	13800	10	1	14710576	2716	3.98	0.97	12	0.33	4643.00	18989.00	34000	20221222	-45.71	18130	20231117	1.82	33350	-44.65	20230419	18130	1.82	20231117	34000	-45.71	20221222	18130	1.82	20231117	3.37	N	298540	500	73 억	1111749	N	N	133	N	N
38	20231124	121134	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	18510	-140	5	-0.75	633695140	34144	29.87	18800	18800	18460	24200	13060	18650	18559.48	7.56	-8530	19143	18896	18673	18426	18203	19020	18550	74	5550	500	13800	10	1	14710576	2723	3.99	0.97	12	0.23	4643.00	18989.00	34000	20221222	-45.56	18130	20231117	2.10	33350	-44.50	20230419	18130	2.10	20231117	34000	-45.56	20221222	18130	2.10	20231117	3.37	N	298540	500	73 억	1111749	N	N	133	N	N
39	20231124	111130	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	18490	-160	5	-0.86	476822670	25656	22.44	18800	18800	18480	24200	13060	18650	18585.23	7.56	-7604	19143	18896	18673	18426	18203	19020	18550	74	5550	500	13800	10	1	14710576	2720	3.98	0.97	12	0.17	4643.00	18989.00	34000	20221222	-45.62	18130	20231117	1.99	33350	-44.56	20230419	18130	1.99	20231117	34000	-45.62	20221222	18130	1.99	20231117	3.37	N	298540	500	73 억	1111749	N	N	133	N	N
40	20231124	101132	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	18500	-150	5	-0.80	326416250	17529	15.33	18800	18800	18500	24200	13060	18650	18621.50	7.56	-5556	19143	18896	18673	18426	18203	19020	18550	74	5550	500	13800	10	1	14710576	2721	3.98	0.97	12	0.12	4643.00	18989.00	34000	20221222	-45.59	18130	20231117	2.04	33350	-44.53	20230419	18130	2.04	20231117	34000	-45.59	20221222	18130	2.04	20231117	3.37	N	298540	500	73 억	1111749	N	N	133	N	N
41	20231124	091125	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	18650	0	3	0.00	60781160	3252	2.84	18800	18800	18600	24200	13060	18650	18690.41	7.56	-1783	19143	18896	18673	18426	18203	19020	18550	74	5550	500	13800	10	1	14710576	2744	4.02	0.98	12	0.02	4643.00	18989.00	34000	20221222	-45.15	18130	20231117	2.87	33350	-44.08	20230419	18130	2.87	20231117	34000	-45.15	20221222	18130	2.87	20231117	3.37	N	298540	500	73 억	1111749	N	N	133	N	N
42	20231123	161111	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	18650	200	2	1.08	2131110300	114273	111.55	18590	18920	18450	23950	12920	18450	18649.29	7.52	-3739	18883	18666	18483	18266	18083	18575	18175	74	5500	500	13650	10	1	14710576	2744	4.02	0.98	12	0.78	4643.00	18989.00	34000	20221222	-45.15	18130	20231117	2.87	33350	-44.08	20230419	18130	2.87	20231117	34000	-45.15	20221222	18130	2.87	20231117	3.28	N	298540	500	73 억	1106573	N	N	133	N	N
43	20231123	151149	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	18620	170	2	0.92	2060658800	110492	107.86	18590	18920	18450	23950	12920	18450	18649.85	7.52	-3661	18883	18666	18483	18266	18083	18575	18175	74	5500	500	13650	10	1	14710576	2739	4.01	0.98	12	0.75	4643.00	18989.00	34000	20221222	-45.24	18130	20231117	2.70	33350	-44.17	20230419	18130	2.70	20231117	34000	-45.24	20221222	18130	2.70	20231117	3.28	N	298540	500	73 억	1106573	N	N	32	N	N
44	20231123	141150	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	18500	50	2	0.27	1846317880	98948	96.59	18590	18920	18450	23950	12920	18450	18659.48	7.52	-3131	18883	18666	18483	18266	18083	18575	18175	74	5500	500	13650	10	1	14710576	2721	3.98	0.97	12	0.67	4643.00	18989.00	34000	20221222	-45.59	18130	20231117	2.04	33350	-44.53	20230419	18130	2.04	20231117	34000	-45.59	20221222	18130	2.04	20231117	3.28	N	298540	500	73 억	1106573	N	N	32	N	N
45	20231123	131147	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	18490	40	2	0.22	1563250230	83628	81.64	18590	18920	18470	23950	12920	18450	18692.90	7.52	-4207	18883	18666	18483	18266	18083	18575	18175	74	5500	500	13650	10	1	14710576	2720	3.98	0.97	12	0.57	4643.00	18989.00	34000	20221222	-45.62	18130	20231117	1.99	33350	-44.56	20230419	18130	1.99	20231117	34000	-45.62	20221222	18130	1.99	20231117	3.28	N	298540	500	73 억	1106573	N	N	32	N	N
46	20231123	121128	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	18590	140	2	0.76	1349384020	72096	70.38	18590	18920	18470	23950	12920	18450	18716.49	7.52	-3465	18883	18666	18483	18266	18083	18575	18175	74	5500	500	13650	10	1	14710576	2735	4.00	0.98	12	0.49	4643.00	18989.00	34000	20221222	-45.32	18130	20231117	2.54	33350	-44.26	20230419	18130	2.54	20231117	34000	-45.32	20221222	18130	2.54	20231117	3.28	N	298540	500	73 억	1106573	N	N	32	N	N
47	20231123	111159	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	18630	180	2	0.98	1008771730	53808	52.53	18590	18920	18470	23950	12920	18450	18747.62	7.52	341	18883	18666	18483	18266	18083	18575	18175	74	5500	500	13650	10	1	14710576	2741	4.01	0.98	12	0.37	4643.00	18989.00	34000	20221222	-45.21	18130	20231117	2.76	33350	-44.14	20230419	18130	2.76	20231117	34000	-45.21	20221222	18130	2.76	20231117	3.28	N	298540	500	73 억	1106573	N	N	32	N	N
48	20231123	101133	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	18770	320	2	1.73	701809120	37398	36.51	18590	18920	18470	23950	12920	18450	18765.95	7.52	4055	18883	18666	18483	18266	18083	18575	18175	74	5500	500	13650	10	1	14710576	2761	4.04	0.99	12	0.25	4643.00	18989.00	34000	20221222	-44.79	18130	20231117	3.53	33350	-43.72	20230419	18130	3.53	20231117	34000	-44.79	20221222	18130	3.53	20231117	3.28	N	298540	500	73 억	1106573	N	N	32	N	N
49	20231123	091129	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	18570	120	2	0.65	24157630	1302	1.27	18590	18600	18470	23950	12920	18450	18554.25	7.52	-140	18883	18666	18483	18266	18083	18575	18175	74	5500	500	13650	10	1	14710576	2732	4.00	0.98	12	0.01	4643.00	18989.00	34000	20221222	-45.38	18130	20231117	2.43	33350	-44.32	20230419	18130	2.43	20231117	34000	-45.38	20221222	18130	2.43	20231117	3.28	N	298540	500	73 억	1106573	N	N	32	N	N
50	20231122	161047	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	18450	-150	5	-0.81	1883676530	102013	84.27	18640	18700	18300	24150	13020	18600	18465.06	7.57	647	18900	18750	18550	18400	18200	18825	18475	74	5550	500	13760	10	1	14710576	2714	3.97	0.97	12	0.69	4643.00	18989.00	34000	20221222	-45.74	18130	20231117	1.77	33350	-44.68	20230419	18130	1.77	20231117	34000	-45.74	20221222	18130	1.77	20231117	3.27	N	298540	500	73 억	1113799	N	N	32	N	N
51	20231122	151110	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	18440	-160	5	-0.86	1760277940	95324	78.74	18640	18700	18300	24150	13020	18600	18466.26	7.57	477	18900	18750	18550	18400	18200	18825	18475	74	5550	500	13760	10	1	14710576	2713	3.97	0.97	12	0.65	4643.00	18989.00	34000	20221222	-45.76	18130	20231117	1.71	33350	-44.71	20230419	18130	1.71	20231117	34000	-45.76	20221222	18130	1.71	20231117	3.27	N	298540	500	73 억	1113799	N	N	12	N	N
52	20231122	141100	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	18510	-90	5	-0.48	1396479880	75608	62.46	18640	18700	18300	24150	13020	18600	18470.00	7.57	3186	18900	18750	18550	18400	18200	18825	18475	74	5550	500	13760	10	1	14710576	2723	3.99	0.97	12	0.51	4643.00	18989.00	34000	20221222	-45.56	18130	20231117	2.10	33350	-44.50	20230419	18130	2.10	20231117	34000	-45.56	20221222	18130	2.10	20231117	3.27	N	298540	500	73 억	1113799	N	N	12	N	N
53	20231122	131139	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	18470	-130	5	-0.70	1226760510	66425	54.87	18640	18700	18300	24150	13020	18600	18468.36	7.57	1041	18900	18750	18550	18400	18200	18825	18475	74	5550	500	13760	10	1	14710576	2717	3.98	0.97	12	0.45	4643.00	18989.00	34000	20221222	-45.68	18130	20231117	1.88	33350	-44.62	20230419	18130	1.88	20231117	34000	-45.68	20221222	18130	1.88	20231117	3.27	N	298540	500	73 억	1113799	N	N	12	N	N
54	20231122	121144	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	18490	-110	5	-0.59	1060513360	57425	47.44	18640	18700	18300	24150	13020	18600	18467.80	7.57	-1341	18900	18750	18550	18400	18200	18825	18475	74	5550	500	13760	10	1	14710576	2720	3.98	0.97	12	0.39	4643.00	18989.00	34000	20221222	-45.62	18130	20231117	1.99	33350	-44.56	20230419	18130	1.99	20231117	34000	-45.62	20221222	18130	1.99	20231117	3.27	N	298540	500	73 억	1113799	N	N	12	N	N
55	20231122	111232	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	18440	-160	5	-0.86	810323130	43861	36.23	18640	18700	18300	24150	13020	18600	18474.80	7.57	-3951	18900	18750	18550	18400	18200	18825	18475	74	5550	500	13760	10	1	14710576	2713	3.97	0.97	12	0.30	4643.00	18989.00	34000	20221222	-45.76	18130	20231117	1.71	33350	-44.71	20230419	18130	1.71	20231117	34000	-45.76	20221222	18130	1.71	20231117	3.27	N	298540	500	73 억	1113799	N	N	12	N	N
56	20231122	101154	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	18380	-220	5	-1.18	546874750	29549	24.41	18640	18700	18300	24150	13020	18600	18507.39	7.57	-1963	18900	18750	18550	18400	18200	18825	18475	74	5550	500	13760	10	1	14710576	2704	3.96	0.97	12	0.20	4643.00	18989.00	34000	20221222	-45.94	18130	20231117	1.38	33350	-44.89	20230419	18130	1.38	20231117	34000	-45.94	20221222	18130	1.38	20231117	3.27	N	298540	500	73 억	1113799	N	N	12	N	N
57	20231122	091103	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	18620	20	2	0.11	144945720	7805	6.45	18640	18700	18300	24150	13020	18600	18570.88	7.57	-1232	18900	18750	18550	18400	18200	18825	18475	74	5550	500	13760	10	1	14710576	2739	4.01	0.98	12	0.05	4643.00	18989.00	34000	20221222	-45.24	18130	20231117	2.70	33350	-44.17	20230419	18130	2.70	20231117	34000	-45.24	20221222	18130	2.70	20231117	3.27	N	298540	500	73 억	1113799	N	N	12	N	N
58	20231121	161101	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	18600	60	2	0.32	2223800270	119972	93.19	18520	18700	18350	24100	12980	18540	18535.99	7.74	2162	18853	18696	18443	18286	18033	18775	18365	74	5560	500	13710	10	1	14710576	2736	4.01	0.98	12	0.82	4643.00	18989.00	34000	20221222	-45.29	18130	20231117	2.59	33350	-44.23	20230419	18130	2.59	20231117	34000	-45.29	20221222	18130	2.59	20231117	3.05	N	298540	500	73 억	1138664	N	N	12	N	N
59	20231121	151106	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	18510	-30	5	-0.16	2175847920	117389	91.18	18520	18700	18350	24100	12980	18540	18535.36	7.74	2260	18853	18696	18443	18286	18033	18775	18365	74	5560	500	13710	10	1	14710576	2723	3.99	0.97	12	0.80	4643.00	18989.00	34000	20221222	-45.56	18130	20231117	2.10	33350	-44.50	20230419	18130	2.10	20231117	34000	-45.56	20221222	18130	2.10	20231117	3.05	N	298540	500	73 억	1138664	N	N	107	N	N
60	20231121	141049	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	18580	40	2	0.22	1664393020	89781	69.74	18520	18700	18350	24100	12980	18540	18538.37	7.74	11007	18853	18696	18443	18286	18033	18775	18365	74	5560	500	13710	10	1	14710576	2733	4.00	0.98	12	0.61	4643.00	18989.00	34000	20221222	-45.35	18130	20231117	2.48	33350	-44.29	20230419	18130	2.48	20231117	34000	-45.35	20221222	18130	2.48	20231117	3.05	N	298540	500	73 억	1138664	N	N	107	N	N
61	20231121	131039	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	18600	60	2	0.32	1329352970	71747	55.73	18520	18700	18350	24100	12980	18540	18528.34	7.74	8057	18853	18696	18443	18286	18033	18775	18365	74	5560	500	13710	10	1	14710576	2736	4.01	0.98	12	0.49	4643.00	18989.00	34000	20221222	-45.29	18130	20231117	2.59	33350	-44.23	20230419	18130	2.59	20231117	34000	-45.29	20221222	18130	2.59	20231117	3.05	N	298540	500	73 억	1138664	N	N	107	N	N
62	20231121	121041	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	18600	60	2	0.32	1176221320	63515	49.33	18520	18700	18350	24100	12980	18540	18518.80	7.74	5957	18853	18696	18443	18286	18033	18775	18365	74	5560	500	13710	10	1	14710576	2736	4.01	0.98	12	0.43	4643.00	18989.00	34000	20221222	-45.29	18130	20231117	2.59	33350	-44.23	20230419	18130	2.59	20231117	34000	-45.29	20221222	18130	2.59	20231117	3.05	N	298540	500	73 억	1138664	N	N	107	N	N
63	20231121	111035	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	18630	90	2	0.49	931960730	50381	39.13	18520	18700	18350	24100	12980	18540	18498.26	7.74	4216	18853	18696	18443	18286	18033	18775	18365	74	5560	500	13710	10	1	14710576	2741	4.01	0.98	12	0.34	4643.00	18989.00	34000	20221222	-45.21	18130	20231117	2.76	33350	-44.14	20230419	18130	2.76	20231117	34000	-45.21	20221222	18130	2.76	20231117	3.05	N	298540	500	73 억	1138664	N	N	107	N	N
64	20231121	101009	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	18500	-40	5	-0.22	520453630	28227	21.93	18520	18610	18350	24100	12980	18540	18438.15	7.74	43	18853	18696	18443	18286	18033	18775	18365	74	5560	500	13710	10	1	14710576	2721	3.98	0.97	12	0.19	4643.00	18989.00	34000	20221222	-45.59	18130	20231117	2.04	33350	-44.53	20230419	18130	2.04	20231117	34000	-45.59	20221222	18130	2.04	20231117	3.05	N	298540	500	73 억	1138664	N	N	107	N	N
65	20231121	091026	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	18410	-130	5	-0.70	112020170	6070	4.71	18520	18610	18350	24100	12980	18540	18454.72	7.74	-1817	18853	18696	18443	18286	18033	18775	18365	74	5560	500	13710	10	1	14710576	2708	3.97	0.97	12	0.04	4643.00	18989.00	34000	20221222	-45.85	18130	20231117	1.54	33350	-44.80	20230419	18130	1.54	20231117	34000	-45.85	20221222	18130	1.54	20231117	3.05	N	298540	500	73 억	1138664	N	N	107	N	N
66	20231120	161031	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	18540	360	2	1.98	2365677260	128166	58.88	18190	18600	18190	23600	12730	18180	18457.91	7.98	7758	19173	18676	18403	17906	17633	18540	17770	74	5420	500	13450	10	1	14710576	2727	3.99	0.98	12	0.87	4643.00	18989.00	34000	20221222	-45.47	18130	20231117	2.26	33350	-44.41	20230419	18130	2.26	20231117	34000	-45.47	20221222	18130	2.26	20231117	2.92	N	298540	500	73 억	1173993	N	N	107	N	N
67	20231120	151042	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	18500	320	2	1.76	2224839780	120568	55.39	18190	18600	18190	23600	12730	18180	18453.05	7.98	7624	19173	18676	18403	17906	17633	18540	17770	74	5420	500	13450	10	1	14710576	2721	3.98	0.97	12	0.82	4643.00	18989.00	34000	20221222	-45.59	18130	20231117	2.04	33350	-44.53	20230419	18130	2.04	20231117	34000	-45.59	20221222	18130	2.04	20231117	2.92	N	298540	500	73 억	1173993	N	N	205	N	N
68	20231120	141041	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	18580	400	2	2.20	1898597540	102914	47.28	18190	18600	18190	23600	12730	18180	18448.46	7.98	6852	19173	18676	18403	17906	17633	18540	17770	74	5420	500	13450	10	1	14710576	2733	4.00	0.98	12	0.70	4643.00	18989.00	34000	20221222	-45.35	18130	20231117	2.48	33350	-44.29	20230419	18130	2.48	20231117	34000	-45.35	20221222	18130	2.48	20231117	2.92	N	298540	500	73 억	1173993	N	N	205	N	N
69	20231120	131035	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	18510	330	2	1.82	1481928030	80448	36.96	18190	18570	18190	23600	12730	18180	18421.03	7.98	3031	19173	18676	18403	17906	17633	18540	17770	74	5420	500	13450	10	1	14710576	2723	3.99	0.97	12	0.55	4643.00	18989.00	34000	20221222	-45.56	18130	20231117	2.10	33350	-44.50	20230419	18130	2.10	20231117	34000	-45.56	20221222	18130	2.10	20231117	2.92	N	298540	500	73 억	1173993	N	N	205	N	N
70	20231120	121039	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	18500	320	2	1.76	1300558570	70648	32.46	18190	18570	18190	23600	12730	18180	18409.09	7.98	142	19173	18676	18403	17906	17633	18540	17770	74	5420	500	13450	10	1	14710576	2721	3.98	0.97	12	0.48	4643.00	18989.00	34000	20221222	-45.59	18130	20231117	2.04	33350	-44.53	20230419	18130	2.04	20231117	34000	-45.59	20221222	18130	2.04	20231117	2.92	N	298540	500	73 억	1173993	N	N	205	N	N
71	20231120	111032	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	18450	270	2	1.49	1024699850	55737	25.61	18190	18510	18190	23600	12730	18180	18384.66	7.98	-61	19173	18676	18403	17906	17633	18540	17770	74	5420	500	13450	10	1	14710576	2714	3.97	0.97	12	0.38	4643.00	18989.00	34000	20221222	-45.74	18130	20231117	1.77	33350	-44.68	20230419	18130	1.77	20231117	34000	-45.74	20221222	18130	1.77	20231117	2.92	N	298540	500	73 억	1173993	N	N	205	N	N
72	20231120	101030	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	18420	240	2	1.32	856334570	46601	21.41	18190	18510	18190	23600	12730	18180	18376.01	7.98	-422	19173	18676	18403	17906	17633	18540	17770	74	5420	500	13450	10	1	14710576	2710	3.97	0.97	12	0.32	4643.00	18989.00	34000	20221222	-45.82	18130	20231117	1.60	33350	-44.77	20230419	18130	1.60	20231117	34000	-45.82	20221222	18130	1.60	20231117	2.92	N	298540	500	73 억	1173993	N	N	205	N	N
73	20231120	091040	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	18350	170	2	0.94	242832420	13279	6.10	18190	18370	18190	23600	12730	18180	18287.18	7.98	1353	19173	18676	18403	17906	17633	18540	17770	74	5420	500	13450	10	1	14710576	2699	3.95	0.97	12	0.09	4643.00	18989.00	34000	20221222	-46.03	18130	20231117	1.21	33350	-44.98	20230419	18130	1.21	20231117	34000	-46.03	20221222	18130	1.21	20231117	2.92	N	298540	500	73 억	1173993	N	N	205	N	N
74	20231117	161102	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	18180	-650	5	-3.45	3985726080	216744	127.31	18810	18900	18130	24450	13190	18830	18389.31	8.37	-21149	19390	19110	18910	18630	18430	19010	18530	74	5620	500	13930	10	1	14710576	2674	3.92	0.96	12	1.47	4643.00	18989.00	34000	20221222	-46.53	18130	20231117	0.28	33350	-45.49	20230419	18130	0.28	20231117	34000	-46.53	20221222	18130	0.28	20231117	2.53	N	298540	500	73 억	1231084	N	N	205	N	N
75	20231117	151109	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	18140	-690	5	-3.66	3802656210	206672	121.39	18810	18900	18130	24450	13190	18830	18399.47	8.37	-20692	19390	19110	18910	18630	18430	19010	18530	74	5620	500	13930	10	1	14710576	2668	3.91	0.96	12	1.40	4643.00	18989.00	34000	20221222	-46.65	18130	20231117	0.06	33350	-45.61	20230419	18130	0.06	20231117	34000	-46.65	20221222	18130	0.06	20231117	2.53	N	298540	500	73 억	1231084	N	N	8	N	N
76	20231117	141103	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	18220	-610	5	-3.24	3110645000	168608	99.03	18810	18900	18200	24450	13190	18830	18448.97	8.37	-16079	19390	19110	18910	18630	18430	19010	18530	74	5620	500	13930	10	1	14710576	2680	3.92	0.96	12	1.15	4643.00	18989.00	34000	20221222	-46.41	18200	20231117	0.11	33350	-45.37	20230419	18200	0.11	20231117	34000	-46.41	20221222	18200	0.11	20231117	2.53	N	298540	500	73 억	1231084	N	N	8	N	N
77	20231117	131100	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	18260	-570	5	-3.03	2664991950	144152	84.67	18810	18900	18210	24450	13190	18830	18487.37	8.37	-13479	19390	19110	18910	18630	18430	19010	18530	74	5620	500	13930	10	1	14710576	2686	3.93	0.96	12	0.98	4643.00	18989.00	34000	20221222	-46.29	18210	20231117	0.27	33350	-45.25	20230419	18210	0.27	20231117	34000	-46.29	20221222	18210	0.27	20231117	2.53	N	298540	500	73 억	1231084	N	N	8	N	N
78	20231117	121103	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	18270	-560	5	-2.97	2210993890	119261	70.05	18810	18900	18230	24450	13190	18830	18539.11	8.37	-11604	19390	19110	18910	18630	18430	19010	18530	74	5620	500	13930	10	1	14710576	2688	3.93	0.96	12	0.81	4643.00	18989.00	34000	20221222	-46.26	18230	20231117	0.22	33350	-45.22	20230419	18230	0.22	20231117	34000	-46.26	20221222	18230	0.22	20231117	2.53	N	298540	500	73 억	1231084	N	N	8	N	N
79	20231117	111108	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	18360	-470	5	-2.50	1623097380	87113	51.17	18810	18900	18350	24450	13190	18830	18632.08	8.37	-10600	19390	19110	18910	18630	18430	19010	18530	74	5620	500	13930	10	1	14710576	2701	3.95	0.97	12	0.59	4643.00	18989.00	34000	20221222	-46.00	18350	20231117	0.05	33350	-44.95	20230419	18350	0.05	20231117	34000	-46.00	20221222	18350	0.05	20231117	2.53	N	298540	500	73 억	1231084	N	N	8	N	N
80	20231117	101105	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	18580	-250	5	-1.33	849255780	45341	26.63	18810	18900	18570	24450	13190	18830	18730.41	8.37	-6417	19390	19110	18910	18630	18430	19010	18530	74	5620	500	13930	10	1	14710576	2733	4.00	0.98	12	0.31	4643.00	18989.00	34000	20221222	-45.35	18570	20231117	0.05	33350	-44.29	20230419	18570	0.05	20231117	34000	-45.35	20221222	18570	0.05	20231117	2.53	N	298540	500	73 억	1231084	N	N	8	N	N
81	20231117	091106	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	18760	-70	5	-0.37	178964990	9515	5.59	18810	18900	18760	24450	13190	18830	18808.72	8.37	-2545	19390	19110	18910	18630	18430	19010	18530	74	5620	500	13930	10	1	14710576	2760	4.04	0.99	12	0.06	4643.00	18989.00	34000	20221222	-44.82	18680	20231115	0.43	33350	-43.75	20230419	18680	0.43	20231115	34000	-44.82	20221222	18680	0.43	20231115	2.53	N	298540	500	73 억	1231084	N	N	8	N	N
82	20231116	161103	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	18820	-270	5	-1.41	3068387570	162576	27.24	19110	19190	18710	24800	13370	19090	18873.25	8.43	6	20776	19932	19306	18462	17836	19620	18150	74	5710	500	14120	10	1	14710576	2769	4.05	0.99	12	1.11	4643.00	18989.00	34000	20221222	-44.65	18680	20231115	0.75	33350	-43.57	20230419	18680	0.75	20231115	34000	-44.65	20221222	18680	0.75	20231115	2.44	N	298540	500	73 억	1240385	N	N	473	N	N
83	20231116	151057	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	18800	-290	5	-1.52	2666228270	141216	23.67	19110	19190	18710	24800	13370	19090	18880.16	8.43	312	20776	19932	19306	18462	17836	19620	18150	74	5710	500	14120	10	1	14710576	2766	4.05	0.99	12	0.96	4643.00	18989.00	34000	20221222	-44.71	18680	20231115	0.64	33350	-43.63	20230419	18680	0.64	20231115	34000	-44.71	20221222	18680	0.64	20231115	2.44	N	298540	500	73 억	1240385	N	N	473	N	N
84	20231116	141032	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	18740	-350	5	-1.83	2396628530	126850	21.26	19110	19190	18710	24800	13370	19090	18893.05	8.43	118	20776	19932	19306	18462	17836	19620	18150	74	5710	500	14120	10	1	14710576	2757	4.04	0.99	12	0.86	4643.00	18989.00	34000	20221222	-44.88	18680	20231115	0.32	33350	-43.81	20230419	18680	0.32	20231115	34000	-44.88	20221222	18680	0.32	20231115	2.44	N	298540	500	73 억	1240385	N	N	473	N	N
85	20231116	131057	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	18810	-280	5	-1.47	1890568620	99868	16.74	19110	19190	18760	24800	13370	19090	18930.31	8.43	-416	20776	19932	19306	18462	17836	19620	18150	74	5710	500	14120	10	1	14710576	2767	4.05	0.99	12	0.68	4643.00	18989.00	34000	20221222	-44.68	18680	20231115	0.70	33350	-43.60	20230419	18680	0.70	20231115	34000	-44.68	20221222	18680	0.70	20231115	2.44	N	298540	500	73 억	1240385	N	N	473	N	N
86	20231116	121058	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	18820	-270	5	-1.41	1517341910	80004	13.41	19110	19190	18800	24800	13370	19090	18965.47	8.43	-2242	20776	19932	19306	18462	17836	19620	18150	74	5710	500	14120	10	1	14710576	2769	4.05	0.99	12	0.54	4643.00	18989.00	34000	20221222	-44.65	18680	20231115	0.75	33350	-43.57	20230419	18680	0.75	20231115	34000	-44.65	20221222	18680	0.75	20231115	2.44	N	298540	500	73 억	1240385	N	N	473	N	N
87	20231116	111057	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	18940	-150	5	-0.79	963281150	50641	8.49	19110	19190	18910	24800	13370	19090	19021.46	8.43	-2227	20776	19932	19306	18462	17836	19620	18150	74	5710	500	14120	10	1	14710576	2786	4.08	1.00	12	0.34	4643.00	18989.00	34000	20221222	-44.29	18680	20231115	1.39	33350	-43.21	20230419	18680	1.39	20231115	34000	-44.29	20221222	18680	1.39	20231115	2.44	N	298540	500	73 억	1240385	N	N	473	N	N
88	20231116	101056	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	18930	-160	5	-0.84	306490150	16106	2.70	19110	19190	18930	24800	13370	19090	19028.70	8.43	-1149	20776	19932	19306	18462	17836	19620	18150	74	5710	500	14120	10	1	14710576	2785	4.08	1.00	12	0.11	4643.00	18989.00	34000	20221222	-44.32	18680	20231115	1.34	33350	-43.24	20230419	18680	1.34	20231115	34000	-44.32	20221222	18680	1.34	20231115	2.44	N	298540	500	73 억	1240385	N	N	473	N	N
89	20231116	091102	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	19090	0	3	0.00	0	0	0.00	0	0	0	24800	13370	19090	0.00	8.43	0	20776	19932	19306	18462	17836	19620	18150	74	5710	500	14120	10	1	14710576	2808	4.11	1.01	12	0.00	4643.00	18989.00	34000	20221222	-43.85	18680	20231115	2.19	33350	-42.76	20230419	18680	2.19	20231115	34000	-43.85	20221222	18680	2.19	20231115	2.44	N	298540	500	73 억	1240385	N	N	473	N	N
90	20231115	160941	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	19090	-1660	5	-8.00	11350506260	594231	658.25	19920	20150	18680	26950	14550	20750	19099.79	10.02	-98005	21483	21116	20833	20466	20183	21300	20650	74	6200	500	15350	10	1	14710576	2808	4.11	1.01	12	4.04	4643.00	18989.00	34000	20221222	-43.85	18680	20231115	2.19	33350	-42.76	20230419	18680	2.19	20231115	34000	-43.85	20221222	18680	2.19	20231115	2.44	N	298540	500	73 억	1473714	N	N	473	N	N
91	20231115	151117	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	19060	-1690	5	-8.14	11080237230	580065	642.55	19920	20150	18680	26950	14550	20750	19100.29	10.02	-98874	21483	21116	20833	20466	20183	21300	20650	74	6200	500	15350	10	1	14710576	2804	4.11	1.00	12	3.94	4643.00	18989.00	34000	20221222	-43.94	18680	20231115	2.03	33350	-42.85	20230419	18680	2.03	20231115	34000	-43.94	20221222	18680	2.03	20231115	2.44	N	298540	500	73 억	1473714	N	N	323	N	N
92	20231115	141113	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	19040	-1710	5	-8.24	10317968680	539962	598.13	19920	20150	18680	26950	14550	20750	19107.17	10.02	-94421	21483	21116	20833	20466	20183	21300	20650	74	6200	500	15350	10	1	14710576	2801	4.10	1.00	12	3.67	4643.00	18989.00	34000	20221222	-44.00	18680	20231115	1.93	33350	-42.91	20230419	18680	1.93	20231115	34000	-44.00	20221222	18680	1.93	20231115	2.44	N	298540	500	73 억	1473714	N	N	323	N	N
93	20231115	131114	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	19030	-1720	5	-8.29	8811781520	460582	510.20	19920	20150	18680	26950	14550	20750	19130.08	10.02	-85136	21483	21116	20833	20466	20183	21300	20650	74	6200	500	15350	10	1	14710576	2799	4.10	1.00	12	3.13	4643.00	18989.00	34000	20221222	-44.03	18680	20231115	1.87	33350	-42.94	20230419	18680	1.87	20231115	34000	-44.03	20221222	18680	1.87	20231115	2.44	N	298540	500	73 억	1473714	N	N	323	N	N
94	20231115	121115	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	19040	-1710	5	-8.24	8182344390	427506	473.56	19920	20150	18680	26950	14550	20750	19137.83	10.02	-78465	21483	21116	20833	20466	20183	21300	20650	74	6200	500	15350	10	1	14710576	2801	4.10	1.00	12	2.91	4643.00	18989.00	34000	20221222	-44.00	18680	20231115	1.93	33350	-42.91	20230419	18680	1.93	20231115	34000	-44.00	20221222	18680	1.93	20231115	2.44	N	298540	500	73 억	1473714	N	N	323	N	N
95	20231115	111128	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	18920	-1830	5	-8.82	7238874000	377774	418.47	19920	20150	18680	26950	14550	20750	19159.81	10.02	-68607	21483	21116	20833	20466	20183	21300	20650	74	6200	500	15350	10	1	14710576	2783	4.07	1.00	12	2.57	4643.00	18989.00	34000	20221222	-44.35	18680	20231115	1.28	33350	-43.27	20230419	18680	1.28	20231115	34000	-44.35	20221222	18680	1.28	20231115	2.44	N	298540	500	73 억	1473714	N	N	323	N	N
96	20231115	101118	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	18780	-1970	5	-9.49	5626945390	292763	324.30	19920	20150	18680	26950	14550	20750	19217.52	10.02	-53386	21483	21116	20833	20466	20183	21300	20650	74	6200	500	15350	10	1	14710576	2763	4.04	0.99	12	1.99	4643.00	18989.00	34000	20221222	-44.76	18680	20231115	0.54	33350	-43.69	20230419	18680	0.54	20231115	34000	-44.76	20221222	18680	0.54	20231115	2.44	N	298540	500	73 억	1473714	N	N	323	N	N
97	20231115	091108	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	19420	-1330	5	-6.41	1596458200	81599	90.39	19920	20150	19300	26950	14550	20750	19557.37	10.02	-17018	21483	21116	20833	20466	20183	21300	20650	74	6200	500	15350	10	1	14710576	2857	4.18	1.02	12	0.55	4643.00	18989.00	34000	20221222	-42.88	19300	20231115	0.62	33350	-41.77	20230419	19300	0.62	20231115	34000	-42.88	20221222	19300	0.62	20231115	2.44	N	298540	500	73 억	1473714	N	N	323	N	N
98	20231114	161051	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	20750	-250	5	-1.19	1435898050	69248	102.61	20600	21200	20550	27300	14700	21000	20737.10	10.04	-4546	22733	21866	21383	20516	20033	21625	20275	74	6300	500	15540	50	1	14710576	3052	4.47	1.09	12	0.47	4643.00	18989.00	34000	20221222	-38.97	19830	20230726	4.64	33350	-37.78	20230419	19830	4.64	20230726	34000	-38.97	20221222	19830	4.64	20230726	2.44	N	298540	500	73 억	1476292	N	N	323	N	N
99	20231114	151058	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	20650	-350	5	-1.67	1345334200	64869	96.12	20600	21200	20550	27300	14700	21000	20739.25	10.04	-4270	22733	21866	21383	20516	20033	21625	20275	74	6300	500	15540	50	1	14710576	3038	4.45	1.09	12	0.44	4643.00	18989.00	34000	20221222	-39.26	19830	20230726	4.14	33350	-38.08	20230419	19830	4.14	20230726	34000	-39.26	20221222	19830	4.14	20230726	2.44	N	298540	500	73 억	1476292	N	N	233	N	N
100	20231114	141055	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	20550	-450	5	-2.14	1093597650	52639	78.00	20600	21200	20550	27300	14700	21000	20775.43	10.04	-4522	22733	21866	21383	20516	20033	21625	20275	74	6300	500	15540	50	1	14710576	3023	4.43	1.08	12	0.36	4643.00	18989.00	34000	20221222	-39.56	19830	20230726	3.63	33350	-38.38	20230419	19830	3.63	20230726	34000	-39.56	20221222	19830	3.63	20230726	2.44	N	298540	500	73 억	1476292	N	N	233	N	N
101	20231114	131056	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	20650	-350	5	-1.67	840688600	40382	59.84	20600	21200	20550	27300	14700	21000	20818.40	10.04	-4926	22733	21866	21383	20516	20033	21625	20275	74	6300	500	15540	50	1	14710576	3038	4.45	1.09	12	0.27	4643.00	18989.00	34000	20221222	-39.26	19830	20230726	4.14	33350	-38.08	20230419	19830	4.14	20230726	34000	-39.26	20221222	19830	4.14	20230726	2.44	N	298540	500	73 억	1476292	N	N	233	N	N
102	20231114	121059	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	21000	0	3	0.00	436274750	20828	30.86	20600	21200	20600	27300	14700	21000	20946.55	10.04	563	22733	21866	21383	20516	20033	21625	20275	74	6300	500	15540	50	1	14710576	3089	4.52	1.11	12	0.14	4643.00	18989.00	34000	20221222	-38.24	19830	20230726	5.90	33350	-37.03	20230419	19830	5.90	20230726	34000	-38.24	20221222	19830	5.90	20230726	2.44	N	298540	500	73 억	1476292	N	N	233	N	N
103	20231114	111110	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	21000	0	3	0.00	368939850	17619	26.11	20600	21200	20600	27300	14700	21000	20939.89	10.04	1428	22733	21866	21383	20516	20033	21625	20275	74	6300	500	15540	50	1	14710576	3089	4.52	1.11	12	0.12	4643.00	18989.00	34000	20221222	-38.24	19830	20230726	5.90	33350	-37.03	20230419	19830	5.90	20230726	34000	-38.24	20221222	19830	5.90	20230726	2.44	N	298540	500	73 억	1476292	N	N	233	N	N
104	20231114	101058	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	21150	150	2	0.71	282769850	13519	20.03	20600	21200	20600	27300	14700	21000	20916.48	10.04	3152	22733	21866	21383	20516	20033	21625	20275	74	6300	500	15540	50	1	14710576	3111	4.56	1.11	12	0.09	4643.00	18989.00	34000	20221222	-37.79	19830	20230726	6.66	33350	-36.58	20230419	19830	6.66	20230726	34000	-37.79	20221222	19830	6.66	20230726	2.44	N	298540	500	73 억	1476292	N	N	233	N	N
105	20231114	091046	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	20950	-50	5	-0.24	151784150	7297	10.81	20600	21050	20600	27300	14700	21000	20800.90	10.04	3538	22733	21866	21383	20516	20033	21625	20275	74	6300	500	15540	50	1	14710576	3082	4.51	1.10	12	0.05	4643.00	18989.00	34000	20221222	-38.38	19830	20230726	5.65	33350	-37.18	20230419	19830	5.65	20230726	34000	-38.38	20221222	19830	5.65	20230726	2.44	N	298540	500	73 억	1476292	N	N	233	N	N
106	20231113	161038	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	21000	-850	5	-3.89	1400330450	65944	141.94	22200	22250	20900	28400	15300	21850	21235.63	10.11	-11573	22250	22050	21800	21600	21350	22150	21700	74	6550	500	16160	50	1	14710576	3089	4.52	1.11	12	0.45	4643.00	18989.00	34000	20221222	-38.24	19830	20230726	5.90	33350	-37.03	20230419	19830	5.90	20230726	34000	-38.24	20221222	19830	5.90	20230726	2.45	N	298540	500	73 억	1487931	N	N	233	N	N
107	20231113	151032	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	21150	-700	5	-3.20	1309028800	61613	132.62	22200	22250	20900	28400	15300	21850	21245.98	10.11	-10332	22250	22050	21800	21600	21350	22150	21700	74	6550	500	16160	50	1	14710576	3111	4.56	1.11	12	0.42	4643.00	18989.00	34000	20221222	-37.79	19830	20230726	6.66	33350	-36.58	20230419	19830	6.66	20230726	34000	-37.79	20221222	19830	6.66	20230726	2.45	N	298540	500	73 억	1487931	N	N	12	N	N
108	20231113	141034	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	20950	-900	5	-4.12	1145558600	53852	115.92	22200	22250	20900	28400	15300	21850	21272.35	10.11	-9332	22250	22050	21800	21600	21350	22150	21700	74	6550	500	16160	50	1	14710576	3082	4.51	1.10	12	0.37	4643.00	18989.00	34000	20221222	-38.38	19830	20230726	5.65	33350	-37.18	20230419	19830	5.65	20230726	34000	-38.38	20221222	19830	5.65	20230726	2.45	N	298540	500	73 억	1487931	N	N	12	N	N
109	20231113	131031	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	21050	-800	5	-3.66	756828050	35333	76.05	22200	22250	21050	28400	15300	21850	21419.86	10.11	-13022	22250	22050	21800	21600	21350	22150	21700	74	6550	500	16160	50	1	14710576	3097	4.53	1.11	12	0.24	4643.00	18989.00	34000	20221222	-38.09	19830	20230726	6.15	33350	-36.88	20230419	19830	6.15	20230726	34000	-38.09	20221222	19830	6.15	20230726	2.45	N	298540	500	73 억	1487931	N	N	12	N	N
110	20231113	121035	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	21250	-600	5	-2.75	596335450	27749	59.73	22200	22250	21200	28400	15300	21850	21490.34	10.11	-9851	22250	22050	21800	21600	21350	22150	21700	74	6550	500	16160	50	1	14710576	3126	4.58	1.12	12	0.19	4643.00	18989.00	34000	20221222	-37.50	19830	20230726	7.16	33350	-36.28	20230419	19830	7.16	20230726	34000	-37.50	20221222	19830	7.16	20230726	2.45	N	298540	500	73 억	1487931	N	N	12	N	N
111	20231113	111030	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	21350	-500	5	-2.29	446844900	20738	44.64	22200	22250	21300	28400	15300	21850	21547.15	10.11	-6171	22250	22050	21800	21600	21350	22150	21700	74	6550	500	16160	50	1	14710576	3141	4.60	1.12	12	0.14	4643.00	18989.00	34000	20221222	-37.21	19830	20230726	7.67	33350	-35.98	20230419	19830	7.67	20230726	34000	-37.21	20221222	19830	7.67	20230726	2.45	N	298540	500	73 억	1487931	N	N	12	N	N
112	20231113	101028	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	21300	-550	5	-2.52	371306950	17199	37.02	22200	22250	21300	28400	15300	21850	21588.87	10.11	-5851	22250	22050	21800	21600	21350	22150	21700	74	6550	500	16160	50	1	14710576	3133	4.59	1.12	12	0.12	4643.00	18989.00	34000	20221222	-37.35	19830	20230726	7.41	33350	-36.13	20230419	19830	7.41	20230726	34000	-37.35	20221222	19830	7.41	20230726	2.45	N	298540	500	73 억	1487931	N	N	12	N	N
113	20231113	091036	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	21800	-50	5	-0.23	77424300	3528	7.59	22200	22250	21750	28400	15300	21850	21945.66	10.11	-386	22250	22050	21800	21600	21350	22150	21700	74	6550	500	16160	50	1	14710576	3207	4.70	1.15	12	0.02	4643.00	18989.00	34000	20221222	-35.88	19830	20230726	9.93	33350	-34.63	20230419	19830	9.93	20230726	34000	-35.88	20221222	19830	9.93	20230726	2.45	N	298540	500	73 억	1487931	N	N	12	N	N
114	20231110	161049	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	21850	-400	5	-1.80	1005098750	46296	122.95	21750	22000	21550	28900	15600	22250	21710.27	10.07	4897	22650	22450	22100	21900	21550	22550	22000	74	6650	500	16460	50	1	14710576	3214	4.71	1.15	12	0.31	4643.00	18989.00	34000	20221222	-35.74	19830	20230726	10.19	33350	-34.48	20230419	19830	10.19	20230726	34000	-35.74	20221222	19830	10.19	20230726	2.43	N	298540	500	73 억	1481884	N	N	12	N	N
115	20231110	151053	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	21700	-550	5	-2.47	969414400	44661	118.61	21750	22000	21550	28900	15600	22250	21706.06	10.07	4987	22650	22450	22100	21900	21550	22550	22000	74	6650	500	16460	50	1	14710576	3192	4.67	1.14	12	0.30	4643.00	18989.00	34000	20221222	-36.18	19830	20230726	9.43	33350	-34.93	20230419	19830	9.43	20230726	34000	-36.18	20221222	19830	9.43	20230726	2.43	N	298540	500	73 억	1481884	N	N	50	N	N
116	20231110	141039	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	21850	-400	5	-1.80	636100950	29294	77.80	21750	21950	21550	28900	15600	22250	21714.38	10.07	-170	22650	22450	22100	21900	21550	22550	22000	74	6650	500	16460	50	1	14710576	3214	4.71	1.15	12	0.20	4643.00	18989.00	34000	20221222	-35.74	19830	20230726	10.19	33350	-34.48	20230419	19830	10.19	20230726	34000	-35.74	20221222	19830	10.19	20230726	2.43	N	298540	500	73 억	1481884	N	N	50	N	N
117	20231110	131040	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	21750	-500	5	-2.25	559853500	25790	68.49	21750	21950	21550	28900	15600	22250	21708.16	10.07	-227	22650	22450	22100	21900	21550	22550	22000	74	6650	500	16460	50	1	14710576	3200	4.68	1.15	12	0.18	4643.00	18989.00	34000	20221222	-36.03	19830	20230726	9.68	33350	-34.78	20230419	19830	9.68	20230726	34000	-36.03	20221222	19830	9.68	20230726	2.43	N	298540	500	73 억	1481884	N	N	50	N	N
118	20231110	121048	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	21750	-500	5	-2.25	513231050	23643	62.79	21750	21950	21550	28900	15600	22250	21707.53	10.07	-125	22650	22450	22100	21900	21550	22550	22000	74	6650	500	16460	50	1	14710576	3200	4.68	1.15	12	0.16	4643.00	18989.00	34000	20221222	-36.03	19830	20230726	9.68	33350	-34.78	20230419	19830	9.68	20230726	34000	-36.03	20221222	19830	9.68	20230726	2.43	N	298540	500	73 억	1481884	N	N	50	N	N
119	20231110	111028	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	21700	-550	5	-2.47	451592300	20802	55.25	21750	21950	21550	28900	15600	22250	21709.08	10.07	63	22650	22450	22100	21900	21550	22550	22000	74	6650	500	16460	50	1	14710576	3192	4.67	1.14	12	0.14	4643.00	18989.00	34000	20221222	-36.18	19830	20230726	9.43	33350	-34.93	20230419	19830	9.43	20230726	34000	-36.18	20221222	19830	9.43	20230726	2.43	N	298540	500	73 억	1481884	N	N	50	N	N
120	20231110	101039	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	21700	-550	5	-2.47	264702400	12165	32.31	21750	21950	21600	28900	15600	22250	21759.34	10.07	-1816	22650	22450	22100	21900	21550	22550	22000	74	6650	500	16460	50	1	14710576	3192	4.67	1.14	12	0.08	4643.00	18989.00	34000	20221222	-36.18	19830	20230726	9.43	33350	-34.93	20230419	19830	9.43	20230726	34000	-36.18	20221222	19830	9.43	20230726	2.43	N	298540	500	73 억	1481884	N	N	50	N	N
121	20231110	091022	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	21900	-350	5	-1.57	27941250	1280	3.40	21750	21950	21750	28900	15600	22250	21829.10	10.07	-102	22650	22450	22100	21900	21550	22550	22000	74	6650	500	16460	50	1	14710576	3222	4.72	1.15	12	0.01	4643.00	18989.00	34000	20221222	-35.59	19830	20230726	10.44	33350	-34.33	20230419	19830	10.44	20230726	34000	-35.59	20221222	19830	10.44	20230726	2.43	N	298540	500	73 억	1481884	N	N	50	N	N
122	20231109	161015	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	22250	150	2	0.68	823465350	37365	78.21	22000	22300	21750	28700	15500	22100	22036.98	10.09	5810	23066	22582	22316	21832	21566	22450	21700	74	6600	500	16350	50	1	14710576	3273	4.79	1.17	12	0.25	4643.00	18989.00	34000	20221222	-34.56	19830	20230726	12.20	33350	-33.28	20230419	19830	12.20	20230726	34000	-34.56	20221222	19830	12.20	20230726	2.37	N	298540	500	73 억	1483622	N	N	50	N	N
123	20231109	151015	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	22150	50	2	0.23	785978650	35677	74.68	22000	22300	21750	28700	15500	22100	22030.40	10.09	6037	23066	22582	22316	21832	21566	22450	21700	74	6600	500	16350	50	1	14710576	3258	4.77	1.17	12	0.24	4643.00	18989.00	34000	20221222	-34.85	19830	20230726	11.70	33350	-33.58	20230419	19830	11.70	20230726	34000	-34.85	20221222	19830	11.70	20230726	2.37	N	298540	500	73 억	1483622	N	N	918	N	N
124	20231109	141011	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	22050	-50	5	-0.23	675044250	30643	64.14	22000	22300	21750	28700	15500	22100	22029.31	10.09	5054	23066	22582	22316	21832	21566	22450	21700	74	6600	500	16350	50	1	14710576	3244	4.75	1.16	12	0.21	4643.00	18989.00	34000	20221222	-35.15	19830	20230726	11.20	33350	-33.88	20230419	19830	11.20	20230726	34000	-35.15	20221222	19830	11.20	20230726	2.37	N	298540	500	73 억	1483622	N	N	918	N	N
125	20231109	131014	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	22200	100	2	0.45	448010700	20377	42.65	22000	22200	21750	28700	15500	22100	21986.10	10.09	4306	23066	22582	22316	21832	21566	22450	21700	74	6600	500	16350	50	1	14710576	3266	4.78	1.17	12	0.14	4643.00	18989.00	34000	20221222	-34.71	19830	20230726	11.95	33350	-33.43	20230419	19830	11.95	20230726	34000	-34.71	20221222	19830	11.95	20230726	2.37	N	298540	500	73 억	1483622	N	N	918	N	N
126	20231109	121019	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	22100	0	3	0.00	421296450	19171	40.13	22000	22200	21750	28700	15500	22100	21975.72	10.09	4230	23066	22582	22316	21832	21566	22450	21700	74	6600	500	16350	50	1	14710576	3251	4.76	1.16	12	0.13	4643.00	18989.00	34000	20221222	-35.00	19830	20230726	11.45	33350	-33.73	20230419	19830	11.45	20230726	34000	-35.00	20221222	19830	11.45	20230726	2.37	N	298540	500	73 억	1483622	N	N	918	N	N
127	20231109	111014	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	22050	-50	5	-0.23	369137100	16806	35.18	22000	22200	21750	28700	15500	22100	21964.60	10.09	4177	23066	22582	22316	21832	21566	22450	21700	74	6600	500	16350	50	1	14710576	3244	4.75	1.16	12	0.11	4643.00	18989.00	34000	20221222	-35.15	19830	20230726	11.20	33350	-33.88	20230419	19830	11.20	20230726	34000	-35.15	20221222	19830	11.20	20230726	2.37	N	298540	500	73 억	1483622	N	N	918	N	N
128	20231109	101008	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	21800	-300	5	-1.36	166949750	7609	15.93	22000	22200	21800	28700	15500	22100	21941.09	10.09	1885	23066	22582	22316	21832	21566	22450	21700	74	6600	500	16350	50	1	14710576	3207	4.70	1.15	12	0.05	4643.00	18989.00	34000	20221222	-35.88	19830	20230726	9.93	33350	-34.63	20230419	19830	9.93	20230726	34000	-35.88	20221222	19830	9.93	20230726	2.37	N	298540	500	73 억	1483622	N	N	918	N	N
129	20231109	091016	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	22050	-50	5	-0.23	11996900	543	1.14	22000	22200	22000	28700	15500	22100	22093.74	10.09	-25	23066	22582	22316	21832	21566	22450	21700	74	6600	500	16350	50	1	14710576	3244	4.75	1.16	12	0.00	4643.00	18989.00	34000	20221222	-35.15	19830	20230726	11.20	33350	-33.88	20230419	19830	11.20	20230726	34000	-35.15	20221222	19830	11.20	20230726	2.37	N	298540	500	73 억	1483622	N	N	918	N	N
130	20231108	161007	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	22100	-450	5	-2.00	1037320600	46521	42.26	22800	22800	22050	29300	15800	22550	22298.33	10.06	2452	23916	23232	22616	21932	21316	22925	21625	74	6750	500	16680	50	1	14710576	3251	4.76	1.16	12	0.32	4643.00	18989.00	34000	20221222	-35.00	19830	20230726	11.45	33350	-33.73	20230419	19830	11.45	20230726	34000	-35.00	20221222	19830	11.45	20230726	2.31	N	298540	500	73 억	1479583	N	N	918	N	N
131	20231108	151012	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	22100	-450	5	-2.00	967829600	43377	39.40	22800	22800	22100	29300	15800	22550	22312.05	10.06	2890	23916	23232	22616	21932	21316	22925	21625	74	6750	500	16680	50	1	14710576	3251	4.76	1.16	12	0.29	4643.00	18989.00	34000	20221222	-35.00	19830	20230726	11.45	33350	-33.73	20230419	19830	11.45	20230726	34000	-35.00	20221222	19830	11.45	20230726	2.31	N	298540	500	73 억	1479583	N	N	4313	N	N
132	20231108	141006	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	22200	-350	5	-1.55	749335300	33512	30.44	22800	22800	22150	29300	15800	22550	22360.21	10.06	3152	23916	23232	22616	21932	21316	22925	21625	74	6750	500	16680	50	1	14710576	3266	4.78	1.17	12	0.23	4643.00	18989.00	34000	20221222	-34.71	19830	20230726	11.95	33350	-33.43	20230419	19830	11.95	20230726	34000	-34.71	20221222	19830	11.95	20230726	2.31	N	298540	500	73 억	1479583	N	N	4313	N	N
133	20231108	131003	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	22250	-300	5	-1.33	587005550	26205	23.80	22800	22800	22150	29300	15800	22550	22400.52	10.06	2644	23916	23232	22616	21932	21316	22925	21625	74	6750	500	16680	50	1	14710576	3273	4.79	1.17	12	0.18	4643.00	18989.00	34000	20221222	-34.56	19830	20230726	12.20	33350	-33.28	20230419	19830	12.20	20230726	34000	-34.56	20221222	19830	12.20	20230726	2.31	N	298540	500	73 억	1479583	N	N	4313	N	N
134	20231108	121000	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	22350	-200	5	-0.89	528732000	23591	21.43	22800	22800	22150	29300	15800	22550	22412.45	10.06	2632	23916	23232	22616	21932	21316	22925	21625	74	6750	500	16680	50	1	14710576	3288	4.81	1.18	12	0.16	4643.00	18989.00	34000	20221222	-34.26	19830	20230726	12.71	33350	-32.98	20230419	19830	12.71	20230726	34000	-34.26	20221222	19830	12.71	20230726	2.31	N	298540	500	73 억	1479583	N	N	4313	N	N
135	20231108	111008	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	22400	-150	5	-0.67	455908200	20332	18.47	22800	22800	22150	29300	15800	22550	22423.19	10.06	1408	23916	23232	22616	21932	21316	22925	21625	74	6750	500	16680	50	1	14710576	3295	4.82	1.18	12	0.14	4643.00	18989.00	34000	20221222	-34.12	19830	20230726	12.96	33350	-32.83	20230419	19830	12.96	20230726	34000	-34.12	20221222	19830	12.96	20230726	2.31	N	298540	500	73 억	1479583	N	N	4313	N	N
136	20231108	101006	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	22350	-200	5	-0.89	303651200	13490	12.25	22800	22800	22250	29300	15800	22550	22509.36	10.06	335	23916	23232	22616	21932	21316	22925	21625	74	6750	500	16680	50	1	14710576	3288	4.81	1.18	12	0.09	4643.00	18989.00	34000	20221222	-34.26	19830	20230726	12.71	33350	-32.98	20230419	19830	12.71	20230726	34000	-34.26	20221222	19830	12.71	20230726	2.31	N	298540	500	73 억	1479583	N	N	4313	N	N
137	20231108	091004	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	22700	150	2	0.67	64932000	2860	2.60	22800	22800	22600	29300	15800	22550	22703.50	10.06	-168	23916	23232	22616	21932	21316	22925	21625	74	6750	500	16680	50	1	14710576	3339	4.89	1.20	12	0.02	4643.00	18989.00	34000	20221222	-33.24	19830	20230726	14.47	33350	-31.93	20230419	19830	14.47	20230726	34000	-33.24	20221222	19830	14.47	20230726	2.31	N	298540	500	73 억	1479583	N	N	4313	N	N
138	20231107	161005	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	22550	-450	5	-1.96	2466298250	110048	79.45	23050	23300	22000	29900	16100	23000	22410.85	9.95	15646	24133	23566	22733	22166	21333	23150	21750	74	6900	500	17020	50	1	14710576	3317	4.86	1.19	12	0.75	4643.00	18989.00	34000	20221222	-33.68	19830	20230726	13.72	33350	-32.38	20230419	19830	13.72	20230726	34000	-33.68	20221222	19830	13.72	20230726	2.26	N	298540	500	73 억	1464282	N	N	4313	N	N
139	20231107	151008	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	22450	-550	5	-2.39	2333571900	104153	75.19	23050	23300	22000	29900	16100	23000	22405.23	9.95	17290	24133	23566	22733	22166	21333	23150	21750	74	6900	500	17020	50	1	14710576	3303	4.84	1.18	12	0.71	4643.00	18989.00	34000	20221222	-33.97	19830	20230726	13.21	33350	-32.68	20230419	19830	13.21	20230726	34000	-33.97	20221222	19830	13.21	20230726	2.26	N	298540	500	73 억	1464282	N	N	10391	N	N
140	20231107	141008	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	22150	-850	5	-3.70	1793700700	79810	57.62	23050	23300	22100	29900	16100	23000	22474.64	9.95	11721	24133	23566	22733	22166	21333	23150	21750	74	6900	500	17020	50	1	14710576	3258	4.77	1.17	12	0.54	4643.00	18989.00	34000	20221222	-34.85	19830	20230726	11.70	33350	-33.58	20230419	19830	11.70	20230726	34000	-34.85	20221222	19830	11.70	20230726	2.26	N	298540	500	73 억	1464282	N	N	10391	N	N
141	20231107	131010	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	22300	-700	5	-3.04	1248981600	55268	39.90	23050	23300	22150	29900	16100	23000	22598.64	9.95	3813	24133	23566	22733	22166	21333	23150	21750	74	6900	500	17020	50	1	14710576	3280	4.80	1.17	12	0.38	4643.00	18989.00	34000	20221222	-34.41	19830	20230726	12.46	33350	-33.13	20230419	19830	12.46	20230726	34000	-34.41	20221222	19830	12.46	20230726	2.26	N	298540	500	73 억	1464282	N	N	10391	N	N
142	20231107	121004	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	22200	-800	5	-3.48	1039480250	45854	33.10	23050	23300	22200	29900	16100	23000	22669.35	9.95	1170	24133	23566	22733	22166	21333	23150	21750	74	6900	500	17020	50	1	14710576	3266	4.78	1.17	12	0.31	4643.00	18989.00	34000	20221222	-34.71	19830	20230726	11.95	33350	-33.43	20230419	19830	11.95	20230726	34000	-34.71	20221222	19830	11.95	20230726	2.26	N	298540	500	73 억	1464282	N	N	10391	N	N
143	20231107	111004	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	22500	-500	5	-2.17	694542350	30417	21.96	23050	23300	22450	29900	16100	23000	22834.02	9.95	-2143	24133	23566	22733	22166	21333	23150	21750	74	6900	500	17020	50	1	14710576	3310	4.85	1.18	12	0.21	4643.00	18989.00	34000	20221222	-33.82	19830	20230726	13.46	33350	-32.53	20230419	19830	13.46	20230726	34000	-33.82	20221222	19830	13.46	20230726	2.26	N	298540	500	73 억	1464282	N	N	10391	N	N
144	20231107	101016	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	22650	-350	5	-1.52	487937150	21266	15.35	23050	23300	22650	29900	16100	23000	22944.47	9.95	11	24133	23566	22733	22166	21333	23150	21750	74	6900	500	17020	50	1	14710576	3332	4.88	1.19	12	0.14	4643.00	18989.00	34000	20221222	-33.38	19830	20230726	14.22	33350	-32.08	20230419	19830	14.22	20230726	34000	-33.38	20221222	19830	14.22	20230726	2.26	N	298540	500	73 억	1464282	N	N	10391	N	N
145	20231107	090953	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	23050	50	2	0.22	193239550	8396	6.06	23050	23300	22750	29900	16100	23000	23015.67	9.95	370	24133	23566	22733	22166	21333	23150	21750	74	6900	500	17020	50	1	14710576	3391	4.96	1.21	12	0.06	4643.00	18989.00	34000	20221222	-32.21	19830	20230726	16.24	33350	-30.88	20230419	19830	16.24	20230726	34000	-32.21	20221222	19830	16.24	20230726	2.26	N	298540	500	73 억	1464282	N	N	10391	N	N
146	20231106	160941	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	23000	550	2	2.45	3101345800	138281	260.45	23100	23300	21900	29150	15750	22450	22425.32	9.82	-11895	23150	22800	22250	21900	21350	22975	22075	74	6700	500	16610	50	1	14710576	3383	4.95	1.21	12	0.94	4643.00	18989.00	34000	20221222	-32.35	19830	20230726	15.99	33350	-31.03	20230419	19830	15.99	20230726	34000	-32.35	20221222	19830	15.99	20230726	2.20	Y	298540	500	73 억	1444466	N	N	10391	N	N
147	20231106	150948	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	22650	200	2	0.89	2909833250	129911	244.68	23100	23300	21900	29150	15750	22450	22398.67	9.82	-13980	23150	22800	22250	21900	21350	22975	22075	74	6700	500	16610	50	1	14710576	3332	4.88	1.19	12	0.88	4643.00	18989.00	34000	20221222	-33.38	19830	20230726	14.22	33350	-32.08	20230419	19830	14.22	20230726	34000	-33.38	20221222	19830	14.22	20230726	2.20	Y	298540	500	73 억	1444466	N	N	8913	N	N
148	20231106	140943	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	22350	-100	5	-0.45	2524563300	112673	212.21	23100	23300	21900	29150	15750	22450	22406.11	9.82	-14656	23150	22800	22250	21900	21350	22975	22075	74	6700	500	16610	50	1	14710576	3288	4.81	1.18	12	0.77	4643.00	18989.00	34000	20221222	-34.26	19830	20230726	12.71	33350	-32.98	20230419	19830	12.71	20230726	34000	-34.26	20221222	19830	12.71	20230726	2.20	Y	298540	500	73 억	1444466	N	N	8913	N	N
149	20231106	130952	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	21900	-550	5	-2.45	2026361150	90130	169.76	23100	23300	21900	29150	15750	22450	22482.65	9.82	-14577	23150	22800	22250	21900	21350	22975	22075	74	6700	500	16610	50	1	14710576	3222	4.72	1.15	12	0.61	4643.00	18989.00	34000	20221222	-35.59	19830	20230726	10.44	33350	-34.33	20230419	19830	10.44	20230726	34000	-35.59	20221222	19830	10.44	20230726	2.20	Y	298540	500	73 억	1444466	N	N	8913	N	N
150	20231106	120949	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	22300	-150	5	-0.67	1393037850	61442	115.72	23100	23300	22200	29150	15750	22450	22672.40	9.82	-4116	23150	22800	22250	21900	21350	22975	22075	74	6700	500	16610	50	1	14710576	3280	4.80	1.17	12	0.42	4643.00	18989.00	34000	20221222	-34.41	19830	20230726	12.46	33350	-33.13	20230419	19830	12.46	20230726	34000	-34.41	20221222	19830	12.46	20230726	2.20	Y	298540	500	73 억	1444466	N	N	8913	N	N
151	20231106	110946	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	22500	50	2	0.22	1001693700	43963	82.80	23100	23300	22500	29150	15750	22450	22784.93	9.82	-459	23150	22800	22250	21900	21350	22975	22075	74	6700	500	16610	50	1	14710576	3310	4.85	1.18	12	0.30	4643.00	18989.00	34000	20221222	-33.82	19830	20230726	13.46	33350	-32.53	20230419	19830	13.46	20230726	34000	-33.82	20221222	19830	13.46	20230726	2.20	Y	298540	500	73 억	1444466	N	N	8913	N	N
152	20231106	100921	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	22800	350	2	1.56	680509500	29807	56.14	23100	23300	22550	29150	15750	22450	22830.53	9.82	334	23150	22800	22250	21900	21350	22975	22075	74	6700	500	16610	50	1	14710576	3354	4.91	1.20	12	0.20	4643.00	18989.00	34000	20221222	-32.94	19830	20230726	14.98	33350	-31.63	20230419	19830	14.98	20230726	34000	-32.94	20221222	19830	14.98	20230726	2.20	Y	298540	500	73 억	1444466	N	N	8913	N	N
153	20231106	090946	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	22700	250	2	1.11	195481350	8530	16.07	23100	23300	22550	29150	15750	22450	22916.92	9.82	-2474	23150	22800	22250	21900	21350	22975	22075	74	6700	500	16610	50	1	14710576	3339	4.89	1.20	12	0.06	4643.00	18989.00	34000	20221222	-33.24	19830	20230726	14.47	33350	-31.93	20230419	19830	14.47	20230726	34000	-33.24	20221222	19830	14.47	20230726	2.20	Y	298540	500	73 억	1444466	N	N	8913	N	N
154	20231103	160935	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	22450	650	2	2.98	1172688700	52946	84.63	21850	22600	21700	28300	15300	21800	22131.77	9.85	2488	23133	22466	22083	21416	21033	22275	21225	74	6500	500	16130	50	1	14710576	3303	4.84	1.18	12	0.36	4643.00	18989.00	34000	20221222	-33.97	19830	20230726	13.21	33350	-32.68	20230419	19830	13.21	20230726	34000	-33.97	20221222	19830	13.21	20230726	2.19	Y	298540	500	73 억	1449145	N	N	8913	N	N
155	20231103	150930	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	22500	700	2	3.21	1009352600	45682	73.02	21850	22500	21700	28300	15300	21800	22095.19	9.85	3012	23133	22466	22083	21416	21033	22275	21225	74	6500	500	16130	50	1	14710576	3310	4.85	1.18	12	0.31	4643.00	18989.00	34000	20221222	-33.82	19830	20230726	13.46	33350	-32.53	20230419	19830	13.46	20230726	34000	-33.82	20221222	19830	13.46	20230726	2.19	Y	298540	500	73 억	1449145	N	N	8591	N	N
156	20231103	140931	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	22250	450	2	2.06	586974350	26776	42.80	21850	22250	21700	28300	15300	21800	21921.66	9.85	2819	23133	22466	22083	21416	21033	22275	21225	74	6500	500	16130	50	1	14710576	3273	4.79	1.17	12	0.18	4643.00	18989.00	34000	20221222	-34.56	19830	20230726	12.20	33350	-33.28	20230419	19830	12.20	20230726	34000	-34.56	20221222	19830	12.20	20230726	2.19	Y	298540	500	73 억	1449145	N	N	8591	N	N
157	20231103	130931	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	21950	150	2	0.69	481686150	22013	35.19	21850	22150	21700	28300	15300	21800	21881.89	9.85	2829	23133	22466	22083	21416	21033	22275	21225	74	6500	500	16130	50	1	14710576	3229	4.73	1.16	12	0.15	4643.00	18989.00	34000	20221222	-35.44	19830	20230726	10.69	33350	-34.18	20230419	19830	10.69	20230726	34000	-35.44	20221222	19830	10.69	20230726	2.19	Y	298540	500	73 억	1449145	N	N	8591	N	N
158	20231103	120928	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	22050	250	2	1.15	426638850	19504	31.17	21850	22150	21700	28300	15300	21800	21874.43	9.85	2774	23133	22466	22083	21416	21033	22275	21225	74	6500	500	16130	50	1	14710576	3244	4.75	1.16	12	0.13	4643.00	18989.00	34000	20221222	-35.15	19830	20230726	11.20	33350	-33.88	20230419	19830	11.20	20230726	34000	-35.15	20221222	19830	11.20	20230726	2.19	Y	298540	500	73 억	1449145	N	N	8591	N	N
159	20231103	110937	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	21950	150	2	0.69	362811300	16611	26.55	21850	22050	21700	28300	15300	21800	21841.63	9.85	2665	23133	22466	22083	21416	21033	22275	21225	74	6500	500	16130	50	1	14710576	3229	4.73	1.16	12	0.11	4643.00	18989.00	34000	20221222	-35.44	19830	20230726	10.69	33350	-34.18	20230419	19830	10.69	20230726	34000	-35.44	20221222	19830	10.69	20230726	2.19	Y	298540	500	73 억	1449145	N	N	8591	N	N
160	20231103	100918	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	21900	100	2	0.46	295879250	13560	21.67	21850	22000	21700	28300	15300	21800	21820.00	9.85	988	23133	22466	22083	21416	21033	22275	21225	74	6500	500	16130	50	1	14710576	3222	4.72	1.15	12	0.09	4643.00	18989.00	34000	20221222	-35.59	19830	20230726	10.44	33350	-34.33	20230419	19830	10.44	20230726	34000	-35.59	20221222	19830	10.44	20230726	2.19	Y	298540	500	73 억	1449145	N	N	8591	N	N
161	20231103	090924	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	21850	50	2	0.23	52590950	2403	3.84	21850	21950	21850	28300	15300	21800	21885.54	9.85	337	23133	22466	22083	21416	21033	22275	21225	74	6500	500	16130	50	1	14710576	3214	4.71	1.15	12	0.02	4643.00	18989.00	34000	20221222	-35.74	19830	20230726	10.19	33350	-34.48	20230419	19830	10.19	20230726	34000	-35.74	20221222	19830	10.19	20230726	2.19	Y	298540	500	73 억	1449145	N	N	8591	N	N
162	20231102	160924	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	21800	-200	5	-0.91	1366216400	62294	229.66	22350	22750	21700	28600	15400	22000	21931.93	10.01	-21509	22400	22200	21850	21650	21300	22300	21750	74	6600	500	16280	50	1	14710576	3207	4.70	1.15	12	0.42	4643.00	18989.00	34000	20221222	-35.88	19830	20230726	9.93	33350	-34.63	20230419	19830	9.93	20230726	34000	-35.88	20221222	19830	9.93	20230726	2.21	Y	298540	500	73 억	1473096	N	N	8591	N	N
163	20231102	150934	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	21900	-100	5	-0.45	1298466400	59191	218.22	22350	22750	21700	28600	15400	22000	21936.89	10.01	-20781	22400	22200	21850	21650	21300	22300	21750	74	6600	500	16280	50	1	14710576	3222	4.72	1.15	12	0.40	4643.00	18989.00	34000	20221222	-35.59	19830	20230726	10.44	33350	-34.33	20230419	19830	10.44	20230726	34000	-35.59	20221222	19830	10.44	20230726	2.21	Y	298540	500	73 억	1473096	N	N	6622	N	N
164	20231102	140920	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	21850	-150	5	-0.68	1095185550	49891	183.93	22350	22750	21700	28600	15400	22000	21951.57	10.01	-16923	22400	22200	21850	21650	21300	22300	21750	74	6600	500	16280	50	1	14710576	3214	4.71	1.15	12	0.34	4643.00	18989.00	34000	20221222	-35.74	19830	20230726	10.19	33350	-34.48	20230419	19830	10.19	20230726	34000	-35.74	20221222	19830	10.19	20230726	2.21	Y	298540	500	73 억	1473096	N	N	6622	N	N
165	20231102	130923	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	21800	-200	5	-0.91	850916450	38691	142.64	22350	22750	21750	28600	15400	22000	21992.62	10.01	-10325	22400	22200	21850	21650	21300	22300	21750	74	6600	500	16280	50	1	14710576	3207	4.70	1.15	12	0.26	4643.00	18989.00	34000	20221222	-35.88	19830	20230726	9.93	33350	-34.63	20230419	19830	9.93	20230726	34000	-35.88	20221222	19830	9.93	20230726	2.21	Y	298540	500	73 억	1473096	N	N	6622	N	N
166	20231102	120921	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	21850	-150	5	-0.68	742674600	33737	124.38	22350	22750	21750	28600	15400	22000	22013.65	10.01	-5939	22400	22200	21850	21650	21300	22300	21750	74	6600	500	16280	50	1	14710576	3214	4.71	1.15	12	0.23	4643.00	18989.00	34000	20221222	-35.74	19830	20230726	10.19	33350	-34.48	20230419	19830	10.19	20230726	34000	-35.74	20221222	19830	10.19	20230726	2.21	Y	298540	500	73 억	1473096	N	N	6622	N	N
167	20231102	110919	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	21900	-100	5	-0.45	665736350	30221	111.41	22350	22750	21750	28600	15400	22000	22028.93	10.01	-4613	22400	22200	21850	21650	21300	22300	21750	74	6600	500	16280	50	1	14710576	3222	4.72	1.15	12	0.21	4643.00	18989.00	34000	20221222	-35.59	19830	20230726	10.44	33350	-34.33	20230419	19830	10.44	20230726	34000	-35.59	20221222	19830	10.44	20230726	2.21	Y	298540	500	73 억	1473096	N	N	6622	N	N
168	20231102	100920	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	21900	-100	5	-0.45	564495950	25598	94.37	22350	22750	21750	28600	15400	22000	22052.35	10.01	-3053	22400	22200	21850	21650	21300	22300	21750	74	6600	500	16280	50	1	14710576	3222	4.72	1.15	12	0.17	4643.00	18989.00	34000	20221222	-35.59	19830	20230726	10.44	33350	-34.33	20230419	19830	10.44	20230726	34000	-35.59	20221222	19830	10.44	20230726	2.21	Y	298540	500	73 억	1473096	N	N	6622	N	N
169	20231102	090927	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	22400	400	2	1.82	137527750	6146	22.66	22350	22750	22200	28600	15400	22000	22376.79	10.01	607	22400	22200	21850	21650	21300	22300	21750	74	6600	500	16280	50	1	14710576	3295	4.82	1.18	12	0.04	4643.00	18989.00	34000	20221222	-34.12	19830	20230726	12.96	33350	-32.83	20230419	19830	12.96	20230726	34000	-34.12	20221222	19830	12.96	20230726	2.21	Y	298540	500	73 억	1473096	N	N	6622	N	N
170	20231101	160917	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	22000	350	2	1.62	590913750	27068	43.13	21650	22050	21500	28100	15200	21650	21830.59	10.09	-8137	22950	22300	21850	21200	20750	22075	20975	74	6450	500	16020	50	1	14710576	3236	4.74	1.16	12	0.18	4643.00	18989.00	34000	20221222	-35.29	19830	20230726	10.94	33350	-34.03	20230419	19830	10.94	20230726	34000	-35.29	20221222	19830	10.94	20230726	2.20	Y	298540	500	73 억	1483792	N	N	6621	N	N
171	20231101	150919	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	21850	200	2	0.92	547111650	25071	39.95	21650	22050	21500	28100	15200	21650	21822.49	10.09	-8537	22950	22300	21850	21200	20750	22075	20975	74	6450	500	16020	50	1	14710576	3214	4.71	1.15	12	0.17	4643.00	18989.00	34000	20221222	-35.74	19830	20230726	10.19	33350	-34.48	20230419	19830	10.19	20230726	34000	-35.74	20221222	19830	10.19	20230726	2.20	Y	298540	500	73 억	1483792	N	N	9884	N	N
172	20231101	140910	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	21650	0	3	0.00	446495900	20453	32.59	21650	22050	21500	28100	15200	21650	21830.34	10.09	-7913	22950	22300	21850	21200	20750	22075	20975	74	6450	500	16020	50	1	14710576	3185	4.66	1.14	12	0.14	4643.00	18989.00	34000	20221222	-36.32	19830	20230726	9.18	33350	-35.08	20230419	19830	9.18	20230726	34000	-36.32	20221222	19830	9.18	20230726	2.20	Y	298540	500	73 억	1483792	N	N	9884	N	N
173	20231101	130917	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	21850	200	2	0.92	397929800	18223	29.04	21650	22050	21500	28100	15200	21650	21836.68	10.09	-7739	22950	22300	21850	21200	20750	22075	20975	74	6450	500	16020	50	1	14710576	3214	4.71	1.15	12	0.12	4643.00	18989.00	34000	20221222	-35.74	19830	20230726	10.19	33350	-34.48	20230419	19830	10.19	20230726	34000	-35.74	20221222	19830	10.19	20230726	2.20	Y	298540	500	73 억	1483792	N	N	9884	N	N
174	20231101	120939	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	21900	250	2	1.15	347446950	15921	25.37	21650	22050	21500	28100	15200	21650	21823.19	10.09	-7022	22950	22300	21850	21200	20750	22075	20975	74	6450	500	16020	50	1	14710576	3222	4.72	1.15	12	0.11	4643.00	18989.00	34000	20221222	-35.59	19830	20230726	10.44	33350	-34.33	20230419	19830	10.44	20230726	34000	-35.59	20221222	19830	10.44	20230726	2.20	Y	298540	500	73 억	1483792	N	N	9884	N	N
175	20231101	110947	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	21650	0	3	0.00	298318850	13670	21.78	21650	22050	21500	28100	15200	21650	21822.89	10.09	-5446	22950	22300	21850	21200	20750	22075	20975	74	6450	500	16020	50	1	14710576	3185	4.66	1.14	12	0.09	4643.00	18989.00	34000	20221222	-36.32	19830	20230726	9.18	33350	-35.08	20230419	19830	9.18	20230726	34000	-36.32	20221222	19830	9.18	20230726	2.20	Y	298540	500	73 억	1483792	N	N	9884	N	N
176	20231101	100931	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	21950	300	2	1.39	194497950	8882	14.15	21650	22050	21650	28100	15200	21650	21897.99	10.09	-4248	22950	22300	21850	21200	20750	22075	20975	74	6450	500	16020	50	1	14710576	3229	4.73	1.16	12	0.06	4643.00	18989.00	34000	20221222	-35.44	19830	20230726	10.69	33350	-34.18	20230419	19830	10.69	20230726	34000	-35.44	20221222	19830	10.69	20230726	2.20	Y	298540	500	73 억	1483792	N	N	9884	N	N
177	20231101	090933	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	21850	200	2	0.92	56774300	2596	4.14	21650	21950	21650	28100	15200	21650	21869.92	10.09	-2007	22950	22300	21850	21200	20750	22075	20975	74	6450	500	16020	50	1	14710576	3214	4.71	1.15	12	0.02	4643.00	18989.00	34000	20221222	-35.74	19830	20230726	10.19	33350	-34.48	20230419	19830	10.19	20230726	34000	-35.74	20221222	19830	10.19	20230726	2.20	Y	298540	500	73 억	1483792	N	N	9884	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History