KissMeData/298540/price/prices-20231201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

72 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	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	20231229	161228	57	100.00	KSQ150		섬유.의류	N	N	N	N		N	17550	120	2	0.69	664800800	37978	82.44	17260	17620	17230	22650	12210	17430	17504.55	7.47	39553	7157	18083	17756	17553	17226	17023	17655	17125	74	5220	500	12890	10	1	14710576	2582	3.78	0.92	12	0.26	4643.00	18989.00	34000	20221227	-48.38	16890	20231207	3.91	33350	-47.38	20230419	16890	3.91	20231207	33500	-47.61	20221228	16890	3.91	20231207	3.42	N	298540	500	73 억	1098247	N	N	2542	N	N
3	20231229	151213	57	100.00	KSQ150		섬유.의류	N	N	N	N		N	17550	120	2	0.69	664800800	37978	82.44	17260	17620	17230	22650	12210	17430	17504.55	7.47	39553	7157	18083	17756	17553	17226	17023	17655	17125	74	5220	500	12890	10	1	14710576	2582	3.78	0.92	12	0.26	4643.00	18989.00	34000	20221227	-48.38	16890	20231207	3.91	33350	-47.38	20230419	16890	3.91	20231207	33500	-47.61	20221228	16890	3.91	20231207	3.42	N	298540	500	73 억	1098247	N	N	2542	N	N
4	20231229	141212	57	100.00	KSQ150		섬유.의류	N	N	N	N		N	17550	120	2	0.69	664800800	37978	82.44	17260	17620	17230	22650	12210	17430	17504.55	7.47	39553	7157	18083	17756	17553	17226	17023	17655	17125	74	5220	500	12890	10	1	14710576	2582	3.78	0.92	12	0.26	4643.00	18989.00	34000	20221227	-48.38	16890	20231207	3.91	33350	-47.38	20230419	16890	3.91	20231207	33500	-47.61	20221228	16890	3.91	20231207	3.42	N	298540	500	73 억	1098247	N	N	2542	N	N
5	20231229	131213	57	100.00	KSQ150		섬유.의류	N	N	N	N		N	17550	120	2	0.69	664800800	37978	82.44	17260	17620	17230	22650	12210	17430	17504.55	7.47	39553	7157	18083	17756	17553	17226	17023	17655	17125	74	5220	500	12890	10	1	14710576	2582	3.78	0.92	12	0.26	4643.00	18989.00	34000	20221227	-48.38	16890	20231207	3.91	33350	-47.38	20230419	16890	3.91	20231207	33500	-47.61	20221228	16890	3.91	20231207	3.42	N	298540	500	73 억	1098247	N	N	2542	N	N
6	20231229	121216	57	100.00	KSQ150		섬유.의류	N	N	N	N		N	17550	120	2	0.69	664800800	37978	82.44	17260	17620	17230	22650	12210	17430	17504.55	7.47	39553	7157	18083	17756	17553	17226	17023	17655	17125	74	5220	500	12890	10	1	14710576	2582	3.78	0.92	12	0.26	4643.00	18989.00	34000	20221227	-48.38	16890	20231207	3.91	33350	-47.38	20230419	16890	3.91	20231207	33500	-47.61	20221228	16890	3.91	20231207	3.42	N	298540	500	73 억	1098247	N	N	2542	N	N
7	20231229	111120	57	100.00	KSQ150		섬유.의류	N	N	N	N		N	17550	120	2	0.69	664800800	37978	82.44	17260	17620	17230	22650	12210	17430	17504.55	7.47	39553	7157	18083	17756	17553	17226	17023	17655	17125	74	5220	500	12890	10	1	14710576	2582	3.78	0.92	12	0.26	4643.00	18989.00	34000	20221227	-48.38	16890	20231207	3.91	33350	-47.38	20230419	16890	3.91	20231207	33500	-47.61	20221228	16890	3.91	20231207	3.42	N	298540	500	73 억	1098247	N	N	2542	N	N
8	20231229	101133	57	100.00	KSQ150		섬유.의류	N	N	N	N		N	17550	120	2	0.69	664800800	37978	82.44	17260	17620	17230	22650	12210	17430	17504.55	7.47	39553	7157	18083	17756	17553	17226	17023	17655	17125	74	5220	500	12890	10	1	14710576	2582	3.78	0.92	12	0.26	4643.00	18989.00	34000	20221227	-48.38	16890	20231207	3.91	33350	-47.38	20230419	16890	3.91	20231207	33500	-47.61	20221228	16890	3.91	20231207	3.42	N	298540	500	73 억	1098247	N	N	2542	N	N
9	20231229	091131	57	100.00	KSQ150		섬유.의류	N	N	N	N		N	17550	120	2	0.69	664800800	37978	82.44	17260	17620	17230	22650	12210	17430	17504.55	7.47	39553	7157	18083	17756	17553	17226	17023	17655	17125	74	5220	500	12890	10	1	14710576	2582	3.78	0.92	12	0.26	4643.00	18989.00	34000	20221227	-48.38	16890	20231207	3.91	33350	-47.38	20230419	16890	3.91	20231207	33500	-47.61	20221228	16890	3.91	20231207	3.42	N	298540	500	73 억	1098247	N	N	2542	N	N
10	20231228	161119	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17550	120	2	0.69	661904750	37813	82.08	17260	17620	17230	22650	12210	17430	17504.55	7.21	1691	7157	18083	17756	17553	17226	17023	17655	17125	74	5220	500	12890	10	1	14710576	2582	3.78	0.92	12	0.26	4643.00	18989.00	34000	20221227	-48.38	16890	20231207	3.91	33350	-47.38	20230419	16890	3.91	20231207	33500	-47.61	20221228	16890	3.91	20231207	3.42	N	298540	500	73 억	1060385	N	N	2542	N	N
11	20231228	151129	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17530	100	2	0.57	565766930	32334	70.19	17260	17620	17230	22650	12210	17430	17497.59	7.21	1691	2283	18083	17756	17553	17226	17023	17655	17125	74	5220	500	12890	10	1	14710576	2579	3.78	0.92	12	0.22	4643.00	18989.00	34000	20221227	-48.44	16890	20231207	3.79	33350	-47.44	20230419	16890	3.79	20231207	33500	-47.67	20221228	16890	3.79	20231207	3.42	N	298540	500	73 억	1060385	N	N	944	N	N
12	20231228	141119	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17520	90	2	0.52	507715460	29018	62.99	17260	17620	17230	22650	12210	17430	17496.57	7.21	1691	1931	18083	17756	17553	17226	17023	17655	17125	74	5220	500	12890	10	1	14710576	2577	3.77	0.92	12	0.20	4643.00	18989.00	34000	20221227	-48.47	16890	20231207	3.73	33350	-47.47	20230419	16890	3.73	20231207	33500	-47.70	20221228	16890	3.73	20231207	3.42	N	298540	500	73 억	1060385	N	N	944	N	N
13	20231228	131118	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17580	150	2	0.86	378701720	21654	47.00	17260	17620	17230	22650	12210	17430	17488.77	7.21	1691	1277	18083	17756	17553	17226	17023	17655	17125	74	5220	500	12890	10	1	14710576	2586	3.79	0.93	12	0.15	4643.00	18989.00	34000	20221227	-48.29	16890	20231207	4.09	33350	-47.29	20230419	16890	4.09	20231207	33500	-47.52	20221228	16890	4.09	20231207	3.42	N	298540	500	73 억	1060385	N	N	944	N	N
14	20231228	121122	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17590	160	2	0.92	330763220	18929	41.09	17260	17610	17230	22650	12210	17430	17473.89	7.21	1691	1249	18083	17756	17553	17226	17023	17655	17125	74	5220	500	12890	10	1	14710576	2588	3.79	0.93	12	0.13	4643.00	18989.00	34000	20221227	-48.26	16890	20231207	4.14	33350	-47.26	20230419	16890	4.14	20231207	33500	-47.49	20221228	16890	4.14	20231207	3.42	N	298540	500	73 억	1060385	N	N	944	N	N
15	20231228	111126	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17550	120	2	0.69	267943240	15347	33.31	17260	17610	17230	22650	12210	17430	17459.00	7.21	1691	902	18083	17756	17553	17226	17023	17655	17125	74	5220	500	12890	10	1	14710576	2582	3.78	0.92	12	0.10	4643.00	18989.00	34000	20221227	-48.38	16890	20231207	3.91	33350	-47.38	20230419	16890	3.91	20231207	33500	-47.61	20221228	16890	3.91	20231207	3.42	N	298540	500	73 억	1060385	N	N	944	N	N
16	20231228	101121	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17490	60	2	0.34	172930390	9928	21.55	17260	17610	17230	22650	12210	17430	17418.45	7.21	1691	-431	18083	17756	17553	17226	17023	17655	17125	74	5220	500	12890	10	1	14710576	2573	3.77	0.92	12	0.07	4643.00	18989.00	34000	20221227	-48.56	16890	20231207	3.55	33350	-47.56	20230419	16890	3.55	20231207	33500	-47.79	20221228	16890	3.55	20231207	3.42	N	298540	500	73 억	1060385	N	N	944	N	N
17	20231228	091125	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17400	-30	5	-0.17	72002210	4159	9.03	17260	17530	17230	22650	12210	17430	17312.39	7.21	1691	-1074	18083	17756	17553	17226	17023	17655	17125	74	5220	500	12890	10	1	14710576	2560	3.75	0.92	12	0.03	4643.00	18989.00	34000	20221227	-48.82	16890	20231207	3.02	33350	-47.83	20230419	16890	3.02	20231207	33500	-48.06	20221228	16890	3.02	20231207	3.42	N	298540	500	73 억	1060385	N	N	944	N	N
18	20231227	161108	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17430	-330	5	-1.86	800885890	45832	69.21	17760	17880	17350	23050	12440	17760	17474.38	7.16	0	-11884	18160	17960	17760	17560	17360	18060	17660	74	5290	500	13140	10	1	14710576	2564	3.75	0.92	12	0.31	4643.00	18989.00	34000	20221222	-48.74	16890	20231207	3.20	33350	-47.74	20230419	16890	3.20	20231207	34000	-48.74	20221227	16890	3.20	20231207	3.41	N	298540	500	73 억	1053492	N	N	944	N	N
19	20231227	151125	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17440	-320	5	-1.80	733253060	41951	63.35	17760	17880	17350	23050	12440	17760	17478.80	7.16	0	-12271	18160	17960	17760	17560	17360	18060	17660	74	5290	500	13140	10	1	14710576	2566	3.76	0.92	12	0.29	4643.00	18989.00	34000	20221222	-48.71	16890	20231207	3.26	33350	-47.71	20230419	16890	3.26	20231207	34000	-48.71	20221227	16890	3.26	20231207	3.41	N	298540	500	73 억	1053492	N	N	380	N	N
20	20231227	141119	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17500	-260	5	-1.46	554751210	31717	47.90	17760	17880	17350	23050	12440	17760	17490.66	7.16	0	-8600	18160	17960	17760	17560	17360	18060	17660	74	5290	500	13140	10	1	14710576	2574	3.77	0.92	12	0.22	4643.00	18989.00	34000	20221222	-48.53	16890	20231207	3.61	33350	-47.53	20230419	16890	3.61	20231207	34000	-48.53	20221227	16890	3.61	20231207	3.41	N	298540	500	73 억	1053492	N	N	380	N	N
21	20231227	131111	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17480	-280	5	-1.58	509064650	29109	43.96	17760	17880	17350	23050	12440	17760	17488.22	7.16	0	-7815	18160	17960	17760	17560	17360	18060	17660	74	5290	500	13140	10	1	14710576	2571	3.76	0.92	12	0.20	4643.00	18989.00	34000	20221222	-48.59	16890	20231207	3.49	33350	-47.59	20230419	16890	3.49	20231207	34000	-48.59	20221227	16890	3.49	20231207	3.41	N	298540	500	73 억	1053492	N	N	380	N	N
22	20231227	121112	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17590	-170	5	-0.96	473572960	27082	40.90	17760	17880	17350	23050	12440	17760	17486.63	7.16	0	-7419	18160	17960	17760	17560	17360	18060	17660	74	5290	500	13140	10	1	14710576	2588	3.79	0.93	12	0.18	4643.00	18989.00	34000	20221222	-48.26	16890	20231207	4.14	33350	-47.26	20230419	16890	4.14	20231207	34000	-48.26	20221227	16890	4.14	20231207	3.41	N	298540	500	73 억	1053492	N	N	380	N	N
23	20231227	111122	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17470	-290	5	-1.63	394810470	22586	34.11	17760	17880	17350	23050	12440	17760	17480.32	7.16	0	-5766	18160	17960	17760	17560	17360	18060	17660	74	5290	500	13140	10	1	14710576	2570	3.76	0.92	12	0.15	4643.00	18989.00	34000	20221222	-48.62	16890	20231207	3.43	33350	-47.62	20230419	16890	3.43	20231207	34000	-48.62	20221227	16890	3.43	20231207	3.41	N	298540	500	73 억	1053492	N	N	380	N	N
24	20231227	101119	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17410	-350	5	-1.97	336632260	19254	29.08	17760	17880	17350	23050	12440	17760	17483.76	7.16	0	-5936	18160	17960	17760	17560	17360	18060	17660	74	5290	500	13140	10	1	14710576	2561	3.75	0.92	12	0.13	4643.00	18989.00	34000	20221222	-48.79	16890	20231207	3.08	33350	-47.80	20230419	16890	3.08	20231207	34000	-48.79	20221227	16890	3.08	20231207	3.41	N	298540	500	73 억	1053492	N	N	380	N	N
25	20231227	091122	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17710	-50	5	-0.28	58030590	3293	4.97	17760	17880	17500	23050	12440	17760	17622.41	7.16	0	-347	18160	17960	17760	17560	17360	18060	17660	74	5290	500	13140	10	1	14710576	2605	3.81	0.93	12	0.02	4643.00	18989.00	34000	20221222	-47.91	16890	20231207	4.85	33350	-46.90	20230419	16890	4.85	20231207	34000	-47.91	20221227	16890	4.85	20231207	3.41	N	298540	500	73 억	1053492	N	N	380	N	N
26	20231226	161120	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17760	200	2	1.14	1179166690	66215	87.35	17730	17960	17560	22800	12300	17560	17808.17	7.14	0	638	17900	17730	17600	17430	17300	17665	17365	74	5240	500	12990	10	1	14710576	2613	3.83	0.94	12	0.45	4643.00	18989.00	34000	20221222	-47.76	16890	20231207	5.15	33350	-46.75	20230419	16890	5.15	20231207	34000	-47.76	20221227	16890	5.15	20231207	3.46	N	298540	500	73 억	1050618	N	N	380	N	N
27	20231226	151120	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17660	100	2	0.57	1137125420	63836	84.21	17730	17960	17560	22800	12300	17560	17813.23	7.14	0	-119	17900	17730	17600	17430	17300	17665	17365	74	5240	500	12990	10	1	14710576	2598	3.80	0.93	12	0.43	4643.00	18989.00	34000	20221222	-48.06	16890	20231207	4.56	33350	-47.05	20230419	16890	4.56	20231207	34000	-48.06	20221227	16890	4.56	20231207	3.46	N	298540	500	73 억	1050618	N	N	1664	N	N
28	20231226	141122	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17750	190	2	1.08	937804690	52578	69.36	17730	17960	17560	22800	12300	17560	17836.45	7.14	0	-3024	17900	17730	17600	17430	17300	17665	17365	74	5240	500	12990	10	1	14710576	2611	3.82	0.93	12	0.36	4643.00	18989.00	34000	20221222	-47.79	16890	20231207	5.09	33350	-46.78	20230419	16890	5.09	20231207	34000	-47.79	20221227	16890	5.09	20231207	3.46	N	298540	500	73 억	1050618	N	N	1664	N	N
29	20231226	131120	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17830	270	2	1.54	769648850	43110	56.87	17730	17960	17560	22800	12300	17560	17853.14	7.14	0	-3894	17900	17730	17600	17430	17300	17665	17365	74	5240	500	12990	10	1	14710576	2623	3.84	0.94	12	0.29	4643.00	18989.00	34000	20221222	-47.56	16890	20231207	5.57	33350	-46.54	20230419	16890	5.57	20231207	34000	-47.56	20221227	16890	5.57	20231207	3.46	N	298540	500	73 억	1050618	N	N	1664	N	N
30	20231226	121120	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17830	270	2	1.54	607267430	34035	44.90	17730	17960	17560	22800	12300	17560	17842.44	7.14	0	-1945	17900	17730	17600	17430	17300	17665	17365	74	5240	500	12990	10	1	14710576	2623	3.84	0.94	12	0.23	4643.00	18989.00	34000	20221222	-47.56	16890	20231207	5.57	33350	-46.54	20230419	16890	5.57	20231207	34000	-47.56	20221227	16890	5.57	20231207	3.46	N	298540	500	73 억	1050618	N	N	1664	N	N
31	20231226	111124	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17880	320	2	1.82	472975090	26503	34.96	17730	17960	17560	22800	12300	17560	17846.10	7.14	0	658	17900	17730	17600	17430	17300	17665	17365	74	5240	500	12990	10	1	14710576	2630	3.85	0.94	12	0.18	4643.00	18989.00	34000	20221222	-47.41	16890	20231207	5.86	33350	-46.39	20230419	16890	5.86	20231207	34000	-47.41	20221227	16890	5.86	20231207	3.46	N	298540	500	73 억	1050618	N	N	1664	N	N
32	20231226	101118	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17880	320	2	1.82	323650670	18163	23.96	17730	17960	17560	22800	12300	17560	17819.23	7.14	0	-852	17900	17730	17600	17430	17300	17665	17365	74	5240	500	12990	10	1	14710576	2630	3.85	0.94	12	0.12	4643.00	18989.00	34000	20221222	-47.41	16890	20231207	5.86	33350	-46.39	20230419	16890	5.86	20231207	34000	-47.41	20221227	16890	5.86	20231207	3.46	N	298540	500	73 억	1050618	N	N	1664	N	N
33	20231226	091120	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17660	100	2	0.57	28378080	1613	2.13	17730	17730	17560	22800	12300	17560	17593.35	7.14	0	-893	17900	17730	17600	17430	17300	17665	17365	74	5240	500	12990	10	1	14710576	2598	3.80	0.93	12	0.01	4643.00	18989.00	34000	20221222	-48.06	16890	20231207	4.56	33350	-47.05	20230419	16890	4.56	20231207	34000	-48.06	20221227	16890	4.56	20231207	3.46	N	298540	500	73 억	1050618	N	N	1664	N	N
34	20231222	161102	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17560	-190	5	-1.07	1329549070	75769	89.89	17750	17770	17470	23050	12430	17750	17547.38	7.19	0	8047	18416	18082	17886	17552	17356	17985	17455	74	5300	500	13130	10	1	14710576	2583	3.78	0.92	12	0.52	4643.00	18989.00	34000	20221222	-48.35	16890	20231207	3.97	33350	-47.35	20230419	16890	3.97	20231207	34000	-48.35	20221222	16890	3.97	20231207	3.43	N	298540	500	73 억	1057063	N	N	1664	N	N
35	20231222	151101	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17560	-190	5	-1.07	1237454130	70521	83.66	17750	17770	17470	23050	12430	17750	17547.31	7.19	0	8246	18416	18082	17886	17552	17356	17985	17455	74	5300	500	13130	10	1	14710576	2583	3.78	0.92	12	0.48	4643.00	18989.00	34000	20221222	-48.35	16890	20231207	3.97	33350	-47.35	20230419	16890	3.97	20231207	34000	-48.35	20221222	16890	3.97	20231207	3.43	N	298540	500	73 억	1057063	N	N	378	N	N
36	20231222	141059	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17540	-210	5	-1.18	1011410410	57632	68.37	17750	17770	17470	23050	12430	17750	17549.46	7.19	0	6672	18416	18082	17886	17552	17356	17985	17455	74	5300	500	13130	10	1	14710576	2580	3.78	0.92	12	0.39	4643.00	18989.00	34000	20221222	-48.41	16890	20231207	3.85	33350	-47.41	20230419	16890	3.85	20231207	34000	-48.41	20221222	16890	3.85	20231207	3.43	N	298540	500	73 억	1057063	N	N	378	N	N
37	20231222	131059	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17570	-180	5	-1.01	849438740	48402	57.42	17750	17770	17470	23050	12430	17750	17549.66	7.19	0	6270	18416	18082	17886	17552	17356	17985	17455	74	5300	500	13130	10	1	14710576	2585	3.78	0.93	12	0.33	4643.00	18989.00	34000	20221222	-48.32	16890	20231207	4.03	33350	-47.32	20230419	16890	4.03	20231207	34000	-48.32	20221222	16890	4.03	20231207	3.43	N	298540	500	73 억	1057063	N	N	378	N	N
38	20231222	121059	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17550	-200	5	-1.13	728948320	41546	49.29	17750	17770	17470	23050	12430	17750	17545.57	7.19	0	4744	18416	18082	17886	17552	17356	17985	17455	74	5300	500	13130	10	1	14710576	2582	3.78	0.92	12	0.28	4643.00	18989.00	34000	20221222	-48.38	16890	20231207	3.91	33350	-47.38	20230419	16890	3.91	20231207	34000	-48.38	20221222	16890	3.91	20231207	3.43	N	298540	500	73 억	1057063	N	N	378	N	N
39	20231222	111057	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17520	-230	5	-1.30	559742830	31913	37.86	17750	17770	17470	23050	12430	17750	17539.65	7.19	0	1320	18416	18082	17886	17552	17356	17985	17455	74	5300	500	13130	10	1	14710576	2577	3.77	0.92	12	0.22	4643.00	18989.00	34000	20221222	-48.47	16890	20231207	3.73	33350	-47.47	20230419	16890	3.73	20231207	34000	-48.47	20221222	16890	3.73	20231207	3.43	N	298540	500	73 억	1057063	N	N	378	N	N
40	20231222	101053	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17530	-220	5	-1.24	378150610	21541	25.55	17750	17770	17480	23050	12430	17750	17554.92	7.19	0	-1318	18416	18082	17886	17552	17356	17985	17455	74	5300	500	13130	10	1	14710576	2579	3.78	0.92	12	0.15	4643.00	18989.00	34000	20221222	-48.44	16890	20231207	3.79	33350	-47.44	20230419	16890	3.79	20231207	34000	-48.44	20221222	16890	3.79	20231207	3.43	N	298540	500	73 억	1057063	N	N	378	N	N
41	20231222	091058	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17660	-90	5	-0.51	34518600	1949	2.31	17750	17770	17650	23050	12430	17750	17710.93	7.19	0	-1049	18416	18082	17886	17552	17356	17985	17455	74	5300	500	13130	10	1	14710576	2598	3.80	0.93	12	0.01	4643.00	18989.00	34000	20221222	-48.06	16890	20231207	4.56	33350	-47.05	20230419	16890	4.56	20231207	34000	-48.06	20221222	16890	4.56	20231207	3.43	N	298540	500	73 억	1057063	N	N	378	N	N
42	20231221	161050	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17750	-340	5	-1.88	1493540590	83757	159.03	18080	18220	17690	23500	12670	18090	17831.83	7.18	0	-3430	18503	18296	18183	17976	17863	18240	17920	74	5410	500	13380	10	1	14710576	2611	3.82	0.93	12	0.57	4643.00	18989.00	34000	20221222	-47.79	16890	20231207	5.09	33350	-46.78	20230419	16890	5.09	20231207	34000	-47.79	20221222	16890	5.09	20231207	3.42	N	298540	500	73 억	1056042	N	N	378	N	N
43	20231221	151055	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17740	-350	5	-1.93	1334229530	74765	141.96	18080	18220	17720	23500	12670	18090	17845.64	7.18	0	-3078	18503	18296	18183	17976	17863	18240	17920	74	5410	500	13380	10	1	14710576	2610	3.82	0.93	12	0.51	4643.00	18989.00	34000	20221222	-47.82	16890	20231207	5.03	33350	-46.81	20230419	16890	5.03	20231207	34000	-47.82	20221222	16890	5.03	20231207	3.42	N	298540	500	73 억	1056042	N	N	141	N	N
44	20231221	141051	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17830	-260	5	-1.44	1059314590	59276	112.55	18080	18220	17750	23500	12670	18090	17870.88	7.18	0	-2553	18503	18296	18183	17976	17863	18240	17920	74	5410	500	13380	10	1	14710576	2623	3.84	0.94	12	0.40	4643.00	18989.00	34000	20221222	-47.56	16890	20231207	5.57	33350	-46.54	20230419	16890	5.57	20231207	34000	-47.56	20221222	16890	5.57	20231207	3.42	N	298540	500	73 억	1056042	N	N	141	N	N
45	20231221	131049	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17780	-310	5	-1.71	932472090	52141	99.00	18080	18220	17750	23500	12670	18090	17883.66	7.18	0	-3416	18503	18296	18183	17976	17863	18240	17920	74	5410	500	13380	10	1	14710576	2616	3.83	0.94	12	0.35	4643.00	18989.00	34000	20221222	-47.71	16890	20231207	5.27	33350	-46.69	20230419	16890	5.27	20231207	34000	-47.71	20221222	16890	5.27	20231207	3.42	N	298540	500	73 억	1056042	N	N	141	N	N
46	20231221	121055	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17800	-290	5	-1.60	778039000	43466	82.53	18080	18220	17750	23500	12670	18090	17899.94	7.18	0	-3928	18503	18296	18183	17976	17863	18240	17920	74	5410	500	13380	10	1	14710576	2618	3.83	0.94	12	0.30	4643.00	18989.00	34000	20221222	-47.65	16890	20231207	5.39	33350	-46.63	20230419	16890	5.39	20231207	34000	-47.65	20221222	16890	5.39	20231207	3.42	N	298540	500	73 억	1056042	N	N	141	N	N
47	20231221	111056	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17780	-310	5	-1.71	620651490	34636	65.76	18080	18220	17750	23500	12670	18090	17919.26	7.18	0	-5923	18503	18296	18183	17976	17863	18240	17920	74	5410	500	13380	10	1	14710576	2616	3.83	0.94	12	0.24	4643.00	18989.00	34000	20221222	-47.71	16890	20231207	5.27	33350	-46.69	20230419	16890	5.27	20231207	34000	-47.71	20221222	16890	5.27	20231207	3.42	N	298540	500	73 억	1056042	N	N	141	N	N
48	20231221	101050	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17940	-150	5	-0.83	214262500	11871	22.54	18080	18220	17890	23500	12670	18090	18049.23	7.18	0	-3121	18503	18296	18183	17976	17863	18240	17920	74	5410	500	13380	10	1	14710576	2639	3.86	0.94	12	0.08	4643.00	18989.00	34000	20221222	-47.24	16890	20231207	6.22	33350	-46.21	20230419	16890	6.22	20231207	34000	-47.24	20221222	16890	6.22	20231207	3.42	N	298540	500	73 억	1056042	N	N	141	N	N
49	20231221	091052	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	18110	20	2	0.11	16147060	893	1.70	18080	18170	18020	23500	12670	18090	18081.80	7.18	0	-243	18503	18296	18183	17976	17863	18240	17920	74	5410	500	13380	10	1	14710576	2664	3.90	0.95	12	0.01	4643.00	18989.00	34000	20221222	-46.74	16890	20231207	7.22	33350	-45.70	20230419	16890	7.22	20231207	34000	-46.74	20221222	16890	7.22	20231207	3.42	N	298540	500	73 억	1056042	N	N	141	N	N
50	20231220	161056	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	18090	-260	5	-1.42	947297800	52206	92.54	18260	18390	18070	23850	12850	18350	18145.45	7.17	0	2598	18650	18500	18300	18150	17950	18575	18225	74	5500	500	13570	10	1	14710576	2661	3.90	0.95	12	0.35	4643.00	18989.00	34000	20221222	-46.79	16890	20231207	7.10	33350	-45.76	20230419	16890	7.10	20231207	34000	-46.79	20221222	16890	7.10	20231207	3.56	N	298540	500	73 억	1054323	N	N	141	N	N
51	20231220	151147	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	18120	-230	5	-1.25	886506500	48848	86.58	18260	18390	18070	23850	12850	18350	18148.20	7.17	0	4020	18650	18500	18300	18150	17950	18575	18225	74	5500	500	13570	10	1	14710576	2666	3.90	0.95	12	0.33	4643.00	18989.00	34000	20221222	-46.71	16890	20231207	7.28	33350	-45.67	20230419	16890	7.28	20231207	34000	-46.71	20221222	16890	7.28	20231207	3.56	N	298540	500	73 억	1054323	N	N	838	N	N
52	20231220	141207	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	18130	-220	5	-1.20	793975840	43742	77.53	18260	18390	18070	23850	12850	18350	18151.27	7.17	0	5007	18650	18500	18300	18150	17950	18575	18225	74	5500	500	13570	10	1	14710576	2667	3.90	0.95	12	0.30	4643.00	18989.00	34000	20221222	-46.68	16890	20231207	7.34	33350	-45.64	20230419	16890	7.34	20231207	34000	-46.68	20221222	16890	7.34	20231207	3.56	N	298540	500	73 억	1054323	N	N	838	N	N
53	20231220	131156	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	18120	-230	5	-1.25	650738430	35832	63.51	18260	18390	18100	23850	12850	18350	18160.74	7.17	0	4875	18650	18500	18300	18150	17950	18575	18225	74	5500	500	13570	10	1	14710576	2666	3.90	0.95	12	0.24	4643.00	18989.00	34000	20221222	-46.71	16890	20231207	7.28	33350	-45.67	20230419	16890	7.28	20231207	34000	-46.71	20221222	16890	7.28	20231207	3.56	N	298540	500	73 억	1054323	N	N	838	N	N
54	20231220	121049	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	18150	-200	5	-1.09	523931590	28840	51.12	18260	18390	18100	23850	12850	18350	18166.74	7.17	0	4729	18650	18500	18300	18150	17950	18575	18225	74	5500	500	13570	10	1	14710576	2670	3.91	0.96	12	0.20	4643.00	18989.00	34000	20221222	-46.62	16890	20231207	7.46	33350	-45.58	20230419	16890	7.46	20231207	34000	-46.62	20221222	16890	7.46	20231207	3.56	N	298540	500	73 억	1054323	N	N	838	N	N
55	20231220	111053	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	18180	-170	5	-0.93	434538650	23920	42.40	18260	18390	18100	23850	12850	18350	18166.22	7.17	0	5035	18650	18500	18300	18150	17950	18575	18225	74	5500	500	13570	10	1	14710576	2674	3.92	0.96	12	0.16	4643.00	18989.00	34000	20221222	-46.53	16890	20231207	7.64	33350	-45.49	20230419	16890	7.64	20231207	34000	-46.53	20221222	16890	7.64	20231207	3.56	N	298540	500	73 억	1054323	N	N	838	N	N
56	20231220	101054	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	18280	-70	5	-0.38	166315210	9134	16.19	18260	18390	18160	23850	12850	18350	18208.13	7.17	0	135	18650	18500	18300	18150	17950	18575	18225	74	5500	500	13570	10	1	14710576	2689	3.94	0.96	12	0.06	4643.00	18989.00	34000	20221222	-46.24	16890	20231207	8.23	33350	-45.19	20230419	16890	8.23	20231207	34000	-46.24	20221222	16890	8.23	20231207	3.56	N	298540	500	73 억	1054323	N	N	838	N	N
57	20231220	091051	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	18230	-120	5	-0.65	20178580	1106	1.96	18260	18390	18210	23850	12850	18350	18243.20	7.17	0	-203	18650	18500	18300	18150	17950	18575	18225	74	5500	500	13570	10	1	14710576	2682	3.93	0.96	12	0.01	4643.00	18989.00	34000	20221222	-46.38	16890	20231207	7.93	33350	-45.34	20230419	16890	7.93	20231207	34000	-46.38	20221222	16890	7.93	20231207	3.56	N	298540	500	73 억	1054323	N	N	838	N	N
58	20231219	161050	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	18350	-120	5	-0.65	1022465200	56137	53.75	18270	18450	18100	24000	12930	18470	18213.08	7.08	6181	9375	18843	18656	18293	18106	17743	18750	18200	74	5530	500	13660	10	1	14710576	2699	3.95	0.97	12	0.38	4643.00	18989.00	34000	20221222	-46.03	16890	20231207	8.64	33350	-44.98	20230419	16890	8.64	20231207	34000	-46.03	20221222	16890	8.64	20231207	3.58	N	298540	500	73 억	1041601	N	N	838	N	N
59	20231219	151054	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	18240	-230	5	-1.25	883105010	48527	46.46	18270	18450	18100	24000	12930	18470	18198.22	7.08	6181	14043	18843	18656	18293	18106	17743	18750	18200	74	5530	500	13660	10	1	14710576	2683	3.93	0.96	12	0.33	4643.00	18989.00	34000	20221222	-46.35	16890	20231207	7.99	33350	-45.31	20230419	16890	7.99	20231207	34000	-46.35	20221222	16890	7.99	20231207	3.58	N	298540	500	73 억	1041601	N	N	625	N	N
60	20231219	141048	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	18180	-290	5	-1.57	656341520	36039	34.51	18270	18450	18100	24000	12930	18470	18211.98	7.08	6181	8055	18843	18656	18293	18106	17743	18750	18200	74	5530	500	13660	10	1	14710576	2674	3.92	0.96	12	0.24	4643.00	18989.00	34000	20221222	-46.53	16890	20231207	7.64	33350	-45.49	20230419	16890	7.64	20231207	34000	-46.53	20221222	16890	7.64	20231207	3.58	N	298540	500	73 억	1041601	N	N	625	N	N
61	20231219	131055	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	18230	-240	5	-1.30	518527770	28464	27.25	18270	18450	18100	24000	12930	18470	18216.97	7.08	6181	5290	18843	18656	18293	18106	17743	18750	18200	74	5530	500	13660	10	1	14710576	2682	3.93	0.96	12	0.19	4643.00	18989.00	34000	20221222	-46.38	16890	20231207	7.93	33350	-45.34	20230419	16890	7.93	20231207	34000	-46.38	20221222	16890	7.93	20231207	3.58	N	298540	500	73 억	1041601	N	N	625	N	N
62	20231219	121057	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	18200	-270	5	-1.46	417323180	22901	21.93	18270	18450	18100	24000	12930	18470	18222.92	7.08	6181	2295	18843	18656	18293	18106	17743	18750	18200	74	5530	500	13660	10	1	14710576	2677	3.92	0.96	12	0.16	4643.00	18989.00	34000	20221222	-46.47	16890	20231207	7.76	33350	-45.43	20230419	16890	7.76	20231207	34000	-46.47	20221222	16890	7.76	20231207	3.58	N	298540	500	73 억	1041601	N	N	625	N	N
63	20231219	111052	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	18190	-280	5	-1.52	301267970	16519	15.82	18270	18450	18100	24000	12930	18470	18237.66	7.08	6181	-175	18843	18656	18293	18106	17743	18750	18200	74	5530	500	13660	10	1	14710576	2676	3.92	0.96	12	0.11	4643.00	18989.00	34000	20221222	-46.50	16890	20231207	7.70	33350	-45.46	20230419	16890	7.70	20231207	34000	-46.50	20221222	16890	7.70	20231207	3.58	N	298540	500	73 억	1041601	N	N	625	N	N
64	20231219	101050	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	18250	-220	5	-1.19	211603900	11597	11.10	18270	18450	18100	24000	12930	18470	18246.43	7.08	6181	-706	18843	18656	18293	18106	17743	18750	18200	74	5530	500	13660	10	1	14710576	2685	3.93	0.96	12	0.08	4643.00	18989.00	34000	20221222	-46.32	16890	20231207	8.05	33350	-45.28	20230419	16890	8.05	20231207	34000	-46.32	20221222	16890	8.05	20231207	3.58	N	298540	500	73 억	1041601	N	N	625	N	N
65	20231219	091047	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	18260	-210	5	-1.14	55629660	3042	2.91	18270	18390	18260	24000	12930	18470	18287.20	7.08	6181	-1183	18843	18656	18293	18106	17743	18750	18200	74	5530	500	13660	10	1	14710576	2686	3.93	0.96	12	0.02	4643.00	18989.00	34000	20221222	-46.29	16890	20231207	8.11	33350	-45.25	20230419	16890	8.11	20231207	34000	-46.29	20221222	16890	8.11	20231207	3.58	N	298540	500	73 억	1041601	N	N	625	N	N
66	20231218	161046	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	18470	520	2	2.90	1903489470	104069	136.17	18100	18480	17930	23300	12570	17950	18287.74	7.01	0	26432	18350	18150	17980	17780	17610	18250	17880	74	5350	500	13280	10	1	14710576	2717	3.98	0.97	12	0.71	4643.00	18989.00	34000	20221222	-45.68	16890	20231207	9.35	33350	-44.62	20230419	16890	9.35	20231207	34000	-45.68	20221222	16890	9.35	20231207	3.68	N	298540	500	73 억	1031585	N	N	625	N	N
67	20231218	151049	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	18460	510	2	2.84	1721664120	94221	123.28	18100	18470	17930	23300	12570	17950	18272.62	7.01	0	23527	18350	18150	17980	17780	17610	18250	17880	74	5350	500	13280	10	1	14710576	2716	3.98	0.97	12	0.64	4643.00	18989.00	34000	20221222	-45.71	16890	20231207	9.30	33350	-44.65	20230419	16890	9.30	20231207	34000	-45.71	20221222	16890	9.30	20231207	3.68	N	298540	500	73 억	1031585	N	N	205	N	N
68	20231218	141052	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	18360	410	2	2.28	1281847200	70332	92.03	18100	18360	17930	23300	12570	17950	18225.66	7.01	0	18248	18350	18150	17980	17780	17610	18250	17880	74	5350	500	13280	10	1	14710576	2701	3.95	0.97	12	0.48	4643.00	18989.00	34000	20221222	-46.00	16890	20231207	8.70	33350	-44.95	20230419	16890	8.70	20231207	34000	-46.00	20221222	16890	8.70	20231207	3.68	N	298540	500	73 억	1031585	N	N	205	N	N
69	20231218	131043	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	18310	360	2	2.01	955494930	52523	68.72	18100	18320	17930	23300	12570	17950	18191.93	7.01	0	11451	18350	18150	17980	17780	17610	18250	17880	74	5350	500	13280	10	1	14710576	2694	3.94	0.96	12	0.36	4643.00	18989.00	34000	20221222	-46.15	16890	20231207	8.41	33350	-45.10	20230419	16890	8.41	20231207	34000	-46.15	20221222	16890	8.41	20231207	3.68	N	298540	500	73 억	1031585	N	N	205	N	N
70	20231218	121039	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	18240	290	2	1.62	748582980	41180	53.88	18100	18320	17930	23300	12570	17950	18178.31	7.01	0	10579	18350	18150	17980	17780	17610	18250	17880	74	5350	500	13280	10	1	14710576	2683	3.93	0.96	12	0.28	4643.00	18989.00	34000	20221222	-46.35	16890	20231207	7.99	33350	-45.31	20230419	16890	7.99	20231207	34000	-46.35	20221222	16890	7.99	20231207	3.68	N	298540	500	73 억	1031585	N	N	205	N	N
71	20231218	111042	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	18270	320	2	1.78	641463490	35308	46.20	18100	18320	17930	23300	12570	17950	18167.65	7.01	0	10662	18350	18150	17980	17780	17610	18250	17880	74	5350	500	13280	10	1	14710576	2688	3.93	0.96	12	0.24	4643.00	18989.00	34000	20221222	-46.26	16890	20231207	8.17	33350	-45.22	20230419	16890	8.17	20231207	34000	-46.26	20221222	16890	8.17	20231207	3.68	N	298540	500	73 억	1031585	N	N	205	N	N
72	20231218	101040	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	18160	210	2	1.17	363421310	20054	26.24	18100	18200	17930	23300	12570	17950	18122.14	7.01	0	4449	18350	18150	17980	17780	17610	18250	17880	74	5350	500	13280	10	1	14710576	2671	3.91	0.96	12	0.14	4643.00	18989.00	34000	20221222	-46.59	16890	20231207	7.52	33350	-45.55	20230419	16890	7.52	20231207	34000	-46.59	20221222	16890	7.52	20231207	3.68	N	298540	500	73 억	1031585	N	N	205	N	N
73	20231218	091038	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	18020	70	2	0.39	32926590	1831	2.40	18100	18100	17930	23300	12570	17950	17982.85	7.01	0	-941	18350	18150	17980	17780	17610	18250	17880	74	5350	500	13280	10	1	14710576	2651	3.88	0.95	12	0.01	4643.00	18989.00	34000	20221222	-47.00	16890	20231207	6.69	33350	-45.97	20230419	16890	6.69	20231207	34000	-47.00	20221222	16890	6.69	20231207	3.68	N	298540	500	73 억	1031585	N	N	205	N	N
74	20231215	161041	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17950	10	2	0.06	1374570950	76320	100.35	17890	18180	17810	23300	12560	17940	18010.62	7.10	0	15190	18166	18052	17826	17712	17486	18110	17770	74	5360	500	13270	10	1	14710576	2641	3.87	0.95	12	0.52	4643.00	18989.00	34000	20221222	-47.21	16890	20231207	6.28	33350	-46.18	20230419	16890	6.28	20231207	34000	-47.21	20221222	16890	6.28	20231207	3.66	N	298540	500	73 억	1044191	N	N	205	N	N
75	20231215	151045	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	18110	170	2	0.95	1188680120	65975	86.75	17890	18180	17810	23300	12560	17940	18017.13	7.10	0	16974	18166	18052	17826	17712	17486	18110	17770	74	5360	500	13270	10	1	14710576	2664	3.90	0.95	12	0.45	4643.00	18989.00	34000	20221222	-46.74	16890	20231207	7.22	33350	-45.70	20230419	16890	7.22	20231207	34000	-46.74	20221222	16890	7.22	20231207	3.66	N	298540	500	73 억	1044191	N	N	1710	N	N
76	20231215	141043	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	18070	130	2	0.72	840649030	46765	61.49	17890	18100	17810	23300	12560	17940	17976.03	7.10	0	11894	18166	18052	17826	17712	17486	18110	17770	74	5360	500	13270	10	1	14710576	2658	3.89	0.95	12	0.32	4643.00	18989.00	34000	20221222	-46.85	16890	20231207	6.99	33350	-45.82	20230419	16890	6.99	20231207	34000	-46.85	20221222	16890	6.99	20231207	3.66	N	298540	500	73 억	1044191	N	N	1710	N	N
77	20231215	131038	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	18030	90	2	0.50	448513970	25061	32.95	17890	18050	17810	23300	12560	17940	17896.89	7.10	0	2577	18166	18052	17826	17712	17486	18110	17770	74	5360	500	13270	10	1	14710576	2652	3.88	0.95	12	0.17	4643.00	18989.00	34000	20221222	-46.97	16890	20231207	6.75	33350	-45.94	20230419	16890	6.75	20231207	34000	-46.97	20221222	16890	6.75	20231207	3.66	N	298540	500	73 억	1044191	N	N	1710	N	N
78	20231215	121039	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17860	-80	5	-0.45	318864470	17833	23.45	17890	17950	17810	23300	12560	17940	17880.58	7.10	0	-413	18166	18052	17826	17712	17486	18110	17770	74	5360	500	13270	10	1	14710576	2627	3.85	0.94	12	0.12	4643.00	18989.00	34000	20221222	-47.47	16890	20231207	5.74	33350	-46.45	20230419	16890	5.74	20231207	34000	-47.47	20221222	16890	5.74	20231207	3.66	N	298540	500	73 억	1044191	N	N	1710	N	N
79	20231215	111033	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17890	-50	5	-0.28	236435090	13231	17.40	17890	17950	17810	23300	12560	17940	17869.78	7.10	0	-845	18166	18052	17826	17712	17486	18110	17770	74	5360	500	13270	10	1	14710576	2632	3.85	0.94	12	0.09	4643.00	18989.00	34000	20221222	-47.38	16890	20231207	5.92	33350	-46.36	20230419	16890	5.92	20231207	34000	-47.38	20221222	16890	5.92	20231207	3.66	N	298540	500	73 억	1044191	N	N	1710	N	N
80	20231215	101037	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17900	-40	5	-0.22	148841000	8323	10.94	17890	17950	17820	23300	12560	17940	17883.10	7.10	0	-1309	18166	18052	17826	17712	17486	18110	17770	74	5360	500	13270	10	1	14710576	2633	3.86	0.94	12	0.06	4643.00	18989.00	34000	20221222	-47.35	16890	20231207	5.98	33350	-46.33	20230419	16890	5.98	20231207	34000	-47.35	20221222	16890	5.98	20231207	3.66	N	298540	500	73 억	1044191	N	N	1710	N	N
81	20231215	091043	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17840	-100	5	-0.56	39818400	2224	2.92	17890	17950	17840	23300	12560	17940	17903.96	7.10	0	-533	18166	18052	17826	17712	17486	18110	17770	74	5360	500	13270	10	1	14710576	2624	3.84	0.94	12	0.02	4643.00	18989.00	34000	20221222	-47.53	16890	20231207	5.62	33350	-46.51	20230419	16890	5.62	20231207	34000	-47.53	20221222	16890	5.62	20231207	3.66	N	298540	500	73 억	1044191	N	N	1710	N	N
82	20231214	161034	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17940	440	2	2.51	1352930830	75945	221.39	17740	17940	17600	22750	12250	17500	17813.36	7.13	0	12230	18000	17750	17600	17350	17200	17675	17275	74	5250	500	12950	10	1	14710576	2639	3.86	0.94	12	0.52	4643.00	18989.00	34000	20221222	-47.24	16890	20231207	6.22	33350	-46.21	20230419	16890	6.22	20231207	34000	-47.24	20221222	16890	6.22	20231207	3.69	N	298540	500	73 억	1048316	N	N	1710	N	N
83	20231214	151110	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17780	280	2	1.60	1134964460	63781	185.93	17740	17920	17600	22750	12250	17500	17794.71	7.13	0	7879	18000	17750	17600	17350	17200	17675	17275	74	5250	500	12950	10	1	14710576	2616	3.83	0.94	12	0.43	4643.00	18989.00	34000	20221222	-47.71	16890	20231207	5.27	33350	-46.69	20230419	16890	5.27	20231207	34000	-47.71	20221222	16890	5.27	20231207	3.69	N	298540	500	73 억	1048316	N	N	79	N	N
84	20231214	141037	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17660	160	2	0.91	1021230260	57358	167.21	17740	17920	17600	22750	12250	17500	17804.50	7.13	0	8100	18000	17750	17600	17350	17200	17675	17275	74	5250	500	12950	10	1	14710576	2598	3.80	0.93	12	0.39	4643.00	18989.00	34000	20221222	-48.06	16890	20231207	4.56	33350	-47.05	20230419	16890	4.56	20231207	34000	-48.06	20221222	16890	4.56	20231207	3.69	N	298540	500	73 억	1048316	N	N	79	N	N
85	20231214	131107	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17700	200	2	1.14	836280470	46875	136.65	17740	17920	17660	22750	12250	17500	17840.65	7.13	0	10207	18000	17750	17600	17350	17200	17675	17275	74	5250	500	12950	10	1	14710576	2604	3.81	0.93	12	0.32	4643.00	18989.00	34000	20221222	-47.94	16890	20231207	4.80	33350	-46.93	20230419	16890	4.80	20231207	34000	-47.94	20221222	16890	4.80	20231207	3.69	N	298540	500	73 억	1048316	N	N	79	N	N
86	20231214	121126	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17900	400	2	2.29	679371430	38065	110.97	17740	17920	17710	22750	12250	17500	17847.67	7.13	0	12820	18000	17750	17600	17350	17200	17675	17275	74	5250	500	12950	10	1	14710576	2633	3.86	0.94	12	0.26	4643.00	18989.00	34000	20221222	-47.35	16890	20231207	5.98	33350	-46.33	20230419	16890	5.98	20231207	34000	-47.35	20221222	16890	5.98	20231207	3.69	N	298540	500	73 억	1048316	N	N	79	N	N
87	20231214	111059	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17880	380	2	2.17	588451960	32977	96.13	17740	17920	17710	22750	12250	17500	17844.31	7.13	0	14397	18000	17750	17600	17350	17200	17675	17275	74	5250	500	12950	10	1	14710576	2630	3.85	0.94	12	0.22	4643.00	18989.00	34000	20221222	-47.41	16890	20231207	5.86	33350	-46.39	20230419	16890	5.86	20231207	34000	-47.41	20221222	16890	5.86	20231207	3.69	N	298540	500	73 억	1048316	N	N	79	N	N
88	20231214	101024	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17830	330	2	1.89	360534540	20205	58.90	17740	17920	17710	22750	12250	17500	17843.83	7.13	0	8741	18000	17750	17600	17350	17200	17675	17275	74	5250	500	12950	10	1	14710576	2623	3.84	0.94	12	0.14	4643.00	18989.00	34000	20221222	-47.56	16890	20231207	5.57	33350	-46.54	20230419	16890	5.57	20231207	34000	-47.56	20221222	16890	5.57	20231207	3.69	N	298540	500	73 억	1048316	N	N	79	N	N
89	20231214	091004	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17870	370	2	2.11	129471150	7266	21.18	17740	17880	17710	22750	12250	17500	17818.77	7.13	0	3261	18000	17750	17600	17350	17200	17675	17275	74	5250	500	12950	10	1	14710576	2629	3.85	0.94	12	0.05	4643.00	18989.00	34000	20221222	-47.44	16890	20231207	5.80	33350	-46.42	20230419	16890	5.80	20231207	34000	-47.44	20221222	16890	5.80	20231207	3.69	N	298540	500	73 억	1048316	N	N	79	N	N
90	20231213	161030	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17500	-280	5	-1.57	601418530	34241	54.69	17790	17850	17450	23100	12450	17780	17564.33	7.19	0	-5168	18133	17956	17673	17496	17213	18045	17585	74	5320	500	13150	10	1	14710576	2574	3.77	0.92	12	0.23	4643.00	18989.00	34000	20221222	-48.53	16890	20231207	3.61	33350	-47.53	20230419	16890	3.61	20231207	34000	-48.53	20221222	16890	3.61	20231207	3.73	N	298540	500	73 억	1057568	N	N	79	N	N
91	20231213	151052	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17510	-270	5	-1.52	569921060	32441	51.82	17790	17850	17450	23100	12450	17780	17567.93	7.19	0	-4724	18133	17956	17673	17496	17213	18045	17585	74	5320	500	13150	10	1	14710576	2576	3.77	0.92	12	0.22	4643.00	18989.00	34000	20221222	-48.50	16890	20231207	3.67	33350	-47.50	20230419	16890	3.67	20231207	34000	-48.50	20221222	16890	3.67	20231207	3.73	N	298540	500	73 억	1057568	N	N	122	N	N
92	20231213	141051	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17550	-230	5	-1.29	474008700	26971	43.08	17790	17850	17450	23100	12450	17780	17574.75	7.19	0	-2817	18133	17956	17673	17496	17213	18045	17585	74	5320	500	13150	10	1	14710576	2582	3.78	0.92	12	0.18	4643.00	18989.00	34000	20221222	-48.38	16890	20231207	3.91	33350	-47.38	20230419	16890	3.91	20231207	34000	-48.38	20221222	16890	3.91	20231207	3.73	N	298540	500	73 억	1057568	N	N	122	N	N
93	20231213	131057	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17510	-270	5	-1.52	440275220	25050	40.01	17790	17850	17450	23100	12450	17780	17575.86	7.19	0	-2505	18133	17956	17673	17496	17213	18045	17585	74	5320	500	13150	10	1	14710576	2576	3.77	0.92	12	0.17	4643.00	18989.00	34000	20221222	-48.50	16890	20231207	3.67	33350	-47.50	20230419	16890	3.67	20231207	34000	-48.50	20221222	16890	3.67	20231207	3.73	N	298540	500	73 억	1057568	N	N	122	N	N
94	20231213	121051	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17470	-310	5	-1.74	397132610	22584	36.07	17790	17850	17450	23100	12450	17780	17584.69	7.19	0	-2375	18133	17956	17673	17496	17213	18045	17585	74	5320	500	13150	10	1	14710576	2570	3.76	0.92	12	0.15	4643.00	18989.00	34000	20221222	-48.62	16890	20231207	3.43	33350	-47.62	20230419	16890	3.43	20231207	34000	-48.62	20221222	16890	3.43	20231207	3.73	N	298540	500	73 억	1057568	N	N	122	N	N
95	20231213	111055	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17470	-310	5	-1.74	345813570	19646	31.38	17790	17850	17450	23100	12450	17780	17602.24	7.19	0	-2660	18133	17956	17673	17496	17213	18045	17585	74	5320	500	13150	10	1	14710576	2570	3.76	0.92	12	0.13	4643.00	18989.00	34000	20221222	-48.62	16890	20231207	3.43	33350	-47.62	20230419	16890	3.43	20231207	34000	-48.62	20221222	16890	3.43	20231207	3.73	N	298540	500	73 억	1057568	N	N	122	N	N
96	20231213	101101	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17500	-280	5	-1.57	238390790	13502	21.57	17790	17850	17500	23100	12450	17780	17655.96	7.19	0	-1720	18133	17956	17673	17496	17213	18045	17585	74	5320	500	13150	10	1	14710576	2574	3.77	0.92	12	0.09	4643.00	18989.00	34000	20221222	-48.53	16890	20231207	3.61	33350	-47.53	20230419	16890	3.61	20231207	34000	-48.53	20221222	16890	3.61	20231207	3.73	N	298540	500	73 억	1057568	N	N	122	N	N
97	20231213	091047	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17690	-90	5	-0.51	82084350	4618	7.38	17790	17850	17680	23100	12450	17780	17774.87	7.19	0	-940	18133	17956	17673	17496	17213	18045	17585	74	5320	500	13150	10	1	14710576	2602	3.81	0.93	12	0.03	4643.00	18989.00	34000	20221222	-47.97	16890	20231207	4.74	33350	-46.96	20230419	16890	4.74	20231207	34000	-47.97	20221222	16890	4.74	20231207	3.73	N	298540	500	73 억	1057568	N	N	122	N	N
98	20231212	161010	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17780	250	2	1.43	1100064620	62410	110.02	17400	17850	17390	22750	12280	17530	17624.23	7.29	-1598	-284	17996	17762	17386	17152	16776	17880	17270	74	5220	500	12970	10	1	14710576	2616	3.83	0.94	12	0.42	4643.00	18989.00	34000	20221222	-47.71	16890	20231207	5.27	33350	-46.69	20230419	16890	5.27	20231207	34000	-47.71	20221222	16890	5.27	20231207	3.75	N	298540	500	73 억	1072027	N	N	122	N	N
99	20231212	151016	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17770	240	2	1.37	1031633570	58562	103.24	17400	17850	17390	22750	12280	17530	17616.09	7.29	-1598	162	17996	17762	17386	17152	16776	17880	17270	74	5220	500	12970	10	1	14710576	2614	3.83	0.94	12	0.40	4643.00	18989.00	34000	20221222	-47.74	16890	20231207	5.21	33350	-46.72	20230419	16890	5.21	20231207	34000	-47.74	20221222	16890	5.21	20231207	3.75	N	298540	500	73 억	1072027	N	N	285	N	N
100	20231212	140919	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17620	90	2	0.51	774758390	44099	77.74	17400	17780	17390	22750	12280	17530	17568.62	7.29	-1598	-393	17996	17762	17386	17152	16776	17880	17270	74	5220	500	12970	10	1	14710576	2592	3.79	0.93	12	0.30	4643.00	18989.00	34000	20221222	-48.18	16890	20231207	4.32	33350	-47.17	20230419	16890	4.32	20231207	34000	-48.18	20221222	16890	4.32	20231207	3.75	N	298540	500	73 억	1072027	N	N	285	N	N
101	20231212	130924	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17570	40	2	0.23	438596220	25059	44.18	17400	17600	17390	22750	12280	17530	17502.54	7.29	-1598	-2343	17996	17762	17386	17152	16776	17880	17270	74	5220	500	12970	10	1	14710576	2585	3.78	0.93	12	0.17	4643.00	18989.00	34000	20221222	-48.32	16890	20231207	4.03	33350	-47.32	20230419	16890	4.03	20231207	34000	-48.32	20221222	16890	4.03	20231207	3.75	N	298540	500	73 억	1072027	N	N	285	N	N
102	20231212	120914	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17500	-30	5	-0.17	382113420	21838	38.50	17400	17600	17390	22750	12280	17530	17497.64	7.29	-1598	-2169	17996	17762	17386	17152	16776	17880	17270	74	5220	500	12970	10	1	14710576	2574	3.77	0.92	12	0.15	4643.00	18989.00	34000	20221222	-48.53	16890	20231207	3.61	33350	-47.53	20230419	16890	3.61	20231207	34000	-48.53	20221222	16890	3.61	20231207	3.75	N	298540	500	73 억	1072027	N	N	285	N	N
103	20231212	110930	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17550	20	2	0.11	255250790	14577	25.70	17400	17600	17400	22750	12280	17530	17510.52	7.29	-1598	-540	17996	17762	17386	17152	16776	17880	17270	74	5220	500	12970	10	1	14710576	2582	3.78	0.92	12	0.10	4643.00	18989.00	34000	20221222	-48.38	16890	20231207	3.91	33350	-47.38	20230419	16890	3.91	20231207	34000	-48.38	20221222	16890	3.91	20231207	3.75	N	298540	500	73 억	1072027	N	N	285	N	N
104	20231212	101009	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17540	10	2	0.06	198883880	11363	20.03	17400	17600	17400	22750	12280	17530	17502.76	7.29	-1598	-285	17996	17762	17386	17152	16776	17880	17270	74	5220	500	12970	10	1	14710576	2580	3.78	0.92	12	0.08	4643.00	18989.00	34000	20221222	-48.41	16890	20231207	3.85	33350	-47.41	20230419	16890	3.85	20231207	34000	-48.41	20221222	16890	3.85	20231207	3.75	N	298540	500	73 억	1072027	N	N	285	N	N
105	20231212	091009	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17580	50	2	0.29	64062290	3667	6.46	17400	17600	17400	22750	12280	17530	17469.95	7.29	-1598	275	17996	17762	17386	17152	16776	17880	17270	74	5220	500	12970	10	1	14710576	2586	3.79	0.93	12	0.02	4643.00	18989.00	34000	20221222	-48.29	16890	20231207	4.09	33350	-47.29	20230419	16890	4.09	20231207	34000	-48.29	20221222	16890	4.09	20231207	3.75	N	298540	500	73 억	1072027	N	N	285	N	N
106	20231211	161011	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17530	450	2	2.63	982551480	56562	146.20	17090	17620	17010	22200	11960	17080	17371.18	7.19	2153	-2977	17240	17160	17060	16980	16880	17200	17020	74	5120	500	12630	10	1	14710576	2579	3.78	0.92	12	0.38	4643.00	18989.00	34000	20221222	-48.44	16890	20231207	3.79	33350	-47.44	20230419	16890	3.79	20231207	34000	-48.44	20221222	16890	3.79	20231207	3.76	N	298540	500	73 억	1057524	N	N	285	N	N
107	20231211	151008	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17480	400	2	2.34	927814770	53438	138.13	17090	17620	17010	22200	11960	17080	17362.45	7.19	2153	-2888	17240	17160	17060	16980	16880	17200	17020	74	5120	500	12630	10	1	14710576	2571	3.76	0.92	12	0.36	4643.00	18989.00	34000	20221222	-48.59	16890	20231207	3.49	33350	-47.59	20230419	16890	3.49	20231207	34000	-48.59	20221222	16890	3.49	20231207	3.76	N	298540	500	73 억	1057524	N	N	45	N	N
108	20231211	141008	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17340	260	2	1.52	686985680	39674	102.55	17090	17490	17010	22200	11960	17080	17315.77	7.19	2153	-405	17240	17160	17060	16980	16880	17200	17020	74	5120	500	12630	10	1	14710576	2551	3.73	0.91	12	0.27	4643.00	18989.00	34000	20221222	-49.00	16890	20231207	2.66	33350	-48.01	20230419	16890	2.66	20231207	34000	-49.00	20221222	16890	2.66	20231207	3.76	N	298540	500	73 억	1057524	N	N	45	N	N
109	20231211	131006	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17360	280	2	1.64	642922850	37132	95.98	17090	17490	17010	22200	11960	17080	17314.52	7.19	2153	17	17240	17160	17060	16980	16880	17200	17020	74	5120	500	12630	10	1	14710576	2554	3.74	0.91	12	0.25	4643.00	18989.00	34000	20221222	-48.94	16890	20231207	2.78	33350	-47.95	20230419	16890	2.78	20231207	34000	-48.94	20221222	16890	2.78	20231207	3.76	N	298540	500	73 억	1057524	N	N	45	N	N
110	20231211	121008	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17270	190	2	1.11	594384350	34330	88.74	17090	17490	17010	22200	11960	17080	17313.85	7.19	2153	142	17240	17160	17060	16980	16880	17200	17020	74	5120	500	12630	10	1	14710576	2541	3.72	0.91	12	0.23	4643.00	18989.00	34000	20221222	-49.21	16890	20231207	2.25	33350	-48.22	20230419	16890	2.25	20231207	34000	-49.21	20221222	16890	2.25	20231207	3.76	N	298540	500	73 억	1057524	N	N	45	N	N
111	20231211	111003	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17450	370	2	2.17	491604370	28414	73.45	17090	17490	17010	22200	11960	17080	17301.48	7.19	2153	1266	17240	17160	17060	16980	16880	17200	17020	74	5120	500	12630	10	1	14710576	2567	3.76	0.92	12	0.19	4643.00	18989.00	34000	20221222	-48.68	16890	20231207	3.32	33350	-47.68	20230419	16890	3.32	20231207	34000	-48.68	20221222	16890	3.32	20231207	3.76	N	298540	500	73 억	1057524	N	N	45	N	N
112	20231211	101001	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17300	220	2	1.29	309279800	17941	46.37	17090	17340	17010	22200	11960	17080	17238.72	7.19	2153	1286	17240	17160	17060	16980	16880	17200	17020	74	5120	500	12630	10	1	14710576	2545	3.73	0.91	12	0.12	4643.00	18989.00	34000	20221222	-49.12	16890	20231207	2.43	33350	-48.13	20230419	16890	2.43	20231207	34000	-49.12	20221222	16890	2.43	20231207	3.76	N	298540	500	73 억	1057524	N	N	45	N	N
113	20231211	091002	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17170	90	2	0.53	58236090	3406	8.80	17090	17180	17010	22200	11960	17080	17098.09	7.19	2153	1176	17240	17160	17060	16980	16880	17200	17020	74	5120	500	12630	10	1	14710576	2526	3.70	0.90	12	0.02	4643.00	18989.00	34000	20221222	-49.50	16890	20231207	1.66	33350	-48.52	20230419	16890	1.66	20231207	34000	-49.50	20221222	16890	1.66	20231207	3.76	N	298540	500	73 억	1057524	N	N	45	N	N
114	20231208	160953	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17080	90	2	0.53	646786450	37965	47.40	17000	17140	16960	22050	11900	16990	17036.32	7.20	0	7477	17590	17290	17090	16790	16590	17190	16690	74	5060	500	12570	10	1	14710576	2513	3.68	0.90	12	0.26	4643.00	18989.00	34000	20221222	-49.76	16890	20231207	1.12	33350	-48.79	20230419	16890	1.12	20231207	34000	-49.76	20221222	16890	1.12	20231207	3.76	N	298540	500	73 억	1058524	N	N	45	N	N
115	20231208	150957	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17030	40	2	0.24	571066830	33517	41.85	17000	17140	16960	22050	11900	16990	17038.12	7.20	0	5812	17590	17290	17090	16790	16590	17190	16690	74	5060	500	12570	10	1	14710576	2505	3.67	0.90	12	0.23	4643.00	18989.00	34000	20221222	-49.91	16890	20231207	0.83	33350	-48.94	20230419	16890	0.83	20231207	34000	-49.91	20221222	16890	0.83	20231207	3.76	N	298540	500	73 억	1058524	N	N	15	N	N
116	20231208	140955	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17070	80	2	0.47	411097750	24133	30.13	17000	17140	16960	22050	11900	16990	17034.67	7.20	0	1884	17590	17290	17090	16790	16590	17190	16690	74	5060	500	12570	10	1	14710576	2511	3.68	0.90	12	0.16	4643.00	18989.00	34000	20221222	-49.79	16890	20231207	1.07	33350	-48.82	20230419	16890	1.07	20231207	34000	-49.79	20221222	16890	1.07	20231207	3.76	N	298540	500	73 억	1058524	N	N	15	N	N
117	20231208	130953	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17020	30	2	0.18	276470390	16233	20.27	17000	17140	16960	22050	11900	16990	17031.38	7.20	0	818	17590	17290	17090	16790	16590	17190	16690	74	5060	500	12570	10	1	14710576	2504	3.67	0.90	12	0.11	4643.00	18989.00	34000	20221222	-49.94	16890	20231207	0.77	33350	-48.97	20230419	16890	0.77	20231207	34000	-49.94	20221222	16890	0.77	20231207	3.76	N	298540	500	73 억	1058524	N	N	15	N	N
118	20231208	120950	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17040	50	2	0.29	213472050	12530	15.64	17000	17140	16960	22050	11900	16990	17036.88	7.20	0	-12	17590	17290	17090	16790	16590	17190	16690	74	5060	500	12570	10	1	14710576	2507	3.67	0.90	12	0.09	4643.00	18989.00	34000	20221222	-49.88	16890	20231207	0.89	33350	-48.91	20230419	16890	0.89	20231207	34000	-49.88	20221222	16890	0.89	20231207	3.76	N	298540	500	73 억	1058524	N	N	15	N	N
119	20231208	110946	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17070	80	2	0.47	167658260	9841	12.29	17000	17140	16960	22050	11900	16990	17036.71	7.20	0	-466	17590	17290	17090	16790	16590	17190	16690	74	5060	500	12570	10	1	14710576	2511	3.68	0.90	12	0.07	4643.00	18989.00	34000	20221222	-49.79	16890	20231207	1.07	33350	-48.82	20230419	16890	1.07	20231207	34000	-49.79	20221222	16890	1.07	20231207	3.76	N	298540	500	73 억	1058524	N	N	15	N	N
120	20231208	100956	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17020	30	2	0.18	118049330	6928	8.65	17000	17140	16960	22050	11900	16990	17039.45	7.20	0	23	17590	17290	17090	16790	16590	17190	16690	74	5060	500	12570	10	1	14710576	2504	3.67	0.90	12	0.05	4643.00	18989.00	34000	20221222	-49.94	16890	20231207	0.77	33350	-48.97	20230419	16890	0.77	20231207	34000	-49.94	20221222	16890	0.77	20231207	3.76	N	298540	500	73 억	1058524	N	N	15	N	N
121	20231208	090945	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	16960	-30	5	-0.18	11714000	689	0.86	17000	17090	16960	22050	11900	16990	17001.45	7.20	0	-272	17590	17290	17090	16790	16590	17190	16690	74	5060	500	12570	10	1	14710576	2495	3.65	0.89	12	0.00	4643.00	18989.00	34000	20221222	-50.12	16890	20231207	0.41	33350	-49.15	20230419	16890	0.41	20231207	34000	-50.12	20221222	16890	0.41	20231207	3.76	N	298540	500	73 억	1058524	N	N	15	N	N
122	20231207	160949	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	16990	-240	5	-1.39	1350075060	79317	208.74	17230	17390	16890	22350	12070	17230	17021.39	7.30	0	-1084	17356	17292	17206	17142	17056	17250	17100	74	5120	500	12750	10	1	14710576	2499	3.66	0.89	12	0.54	4643.00	18989.00	34000	20221222	-50.03	16890	20231207	0.59	33350	-49.06	20230419	16890	0.59	20231207	34000	-50.03	20221222	16890	0.59	20231207	3.75	N	298540	500	73 억	1073632	N	N	15	N	N
123	20231207	150951	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	16990	-240	5	-1.39	1298966070	76309	200.82	17230	17390	16890	22350	12070	17230	17022.45	7.30	0	-799	17356	17292	17206	17142	17056	17250	17100	74	5120	500	12750	10	1	14710576	2499	3.66	0.89	12	0.52	4643.00	18989.00	34000	20221222	-50.03	16890	20231207	0.59	33350	-49.06	20230419	16890	0.59	20231207	34000	-50.03	20221222	16890	0.59	20231207	3.75	N	298540	500	73 억	1073632	N	N	209	N	N
124	20231207	140946	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	16950	-280	5	-1.63	1117496940	65601	172.64	17230	17390	16890	22350	12070	17230	17034.75	7.30	0	-3843	17356	17292	17206	17142	17056	17250	17100	74	5120	500	12750	10	1	14710576	2493	3.65	0.89	12	0.45	4643.00	18989.00	34000	20221222	-50.15	16890	20231207	0.36	33350	-49.18	20230419	16890	0.36	20231207	34000	-50.15	20221222	16890	0.36	20231207	3.75	N	298540	500	73 억	1073632	N	N	209	N	N
125	20231207	130945	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	16970	-260	5	-1.51	1011150950	59332	156.15	17230	17390	16890	22350	12070	17230	17042.25	7.30	0	-5489	17356	17292	17206	17142	17056	17250	17100	74	5120	500	12750	10	1	14710576	2496	3.65	0.89	12	0.40	4643.00	18989.00	34000	20221222	-50.09	16890	20231207	0.47	33350	-49.12	20230419	16890	0.47	20231207	34000	-50.09	20221222	16890	0.47	20231207	3.75	N	298540	500	73 억	1073632	N	N	209	N	N
126	20231207	120947	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	16930	-300	5	-1.74	797924500	46745	123.02	17230	17390	16920	22350	12070	17230	17069.73	7.30	0	-7938	17356	17292	17206	17142	17056	17250	17100	74	5120	500	12750	10	1	14710576	2491	3.65	0.89	12	0.32	4643.00	18989.00	34000	20221222	-50.21	16920	20231207	0.06	33350	-49.24	20230419	16920	0.06	20231207	34000	-50.21	20221222	16920	0.06	20231207	3.75	N	298540	500	73 억	1073632	N	N	209	N	N
127	20231207	110940	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	16980	-250	5	-1.45	629242600	36790	96.82	17230	17390	16920	22350	12070	17230	17103.63	7.30	0	-8031	17356	17292	17206	17142	17056	17250	17100	74	5120	500	12750	10	1	14710576	2498	3.66	0.89	12	0.25	4643.00	18989.00	34000	20221222	-50.06	16920	20231207	0.35	33350	-49.09	20230419	16920	0.35	20231207	34000	-50.06	20221222	16920	0.35	20231207	3.75	N	298540	500	73 억	1073632	N	N	209	N	N
128	20231207	100938	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17200	-30	5	-0.17	295511750	17192	45.24	17230	17390	17120	22350	12070	17230	17188.91	7.30	0	-827	17356	17292	17206	17142	17056	17250	17100	74	5120	500	12750	10	1	14710576	2530	3.70	0.91	12	0.12	4643.00	18989.00	34000	20221222	-49.41	17090	20231204	0.64	33350	-48.43	20230419	17090	0.64	20231204	34000	-49.41	20221222	17090	0.64	20231204	3.75	N	298540	500	73 억	1073632	N	N	209	N	N
129	20231207	090947	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17280	50	2	0.29	55347930	3220	8.47	17230	17390	17120	22350	12070	17230	17188.80	7.30	0	-955	17356	17292	17206	17142	17056	17250	17100	74	5120	500	12750	10	1	14710576	2542	3.72	0.91	12	0.02	4643.00	18989.00	34000	20221222	-49.18	17090	20231204	1.11	33350	-48.19	20230419	17090	1.11	20231204	34000	-49.18	20221222	17090	1.11	20231204	3.75	N	298540	500	73 억	1073632	N	N	209	N	N
130	20231206	160936	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17230	100	2	0.58	652236620	37960	69.32	17270	17270	17120	22250	12000	17130	17182.14	7.31	0	7799	17530	17330	17210	17010	16890	17270	16950	74	5120	500	12670	10	1	14710576	2535	3.71	0.91	12	0.26	4643.00	18989.00	34000	20221222	-49.32	17090	20231204	0.82	33350	-48.34	20230419	17090	0.82	20231204	34000	-49.32	20221222	17090	0.82	20231204	3.73	N	298540	500	73 억	1074830	N	N	209	N	N
131	20231206	150951	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17230	100	2	0.58	617846100	35963	65.67	17270	17270	17120	22250	12000	17130	17180.05	7.31	0	7105	17530	17330	17210	17010	16890	17270	16950	74	5120	500	12670	10	1	14710576	2535	3.71	0.91	12	0.24	4643.00	18989.00	34000	20221222	-49.32	17090	20231204	0.82	33350	-48.34	20230419	17090	0.82	20231204	34000	-49.32	20221222	17090	0.82	20231204	3.73	N	298540	500	73 억	1074830	N	N	500	N	N
132	20231206	140947	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17200	70	2	0.41	470782290	27413	50.06	17270	17270	17120	22250	12000	17130	17173.69	7.31	0	5353	17530	17330	17210	17010	16890	17270	16950	74	5120	500	12670	10	1	14710576	2530	3.70	0.91	12	0.19	4643.00	18989.00	34000	20221222	-49.41	17090	20231204	0.64	33350	-48.43	20230419	17090	0.64	20231204	34000	-49.41	20221222	17090	0.64	20231204	3.73	N	298540	500	73 억	1074830	N	N	500	N	N
133	20231206	130936	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17200	70	2	0.41	404148320	23536	42.98	17270	17270	17120	22250	12000	17130	17171.50	7.31	0	4073	17530	17330	17210	17010	16890	17270	16950	74	5120	500	12670	10	1	14710576	2530	3.70	0.91	12	0.16	4643.00	18989.00	34000	20221222	-49.41	17090	20231204	0.64	33350	-48.43	20230419	17090	0.64	20231204	34000	-49.41	20221222	17090	0.64	20231204	3.73	N	298540	500	73 억	1074830	N	N	500	N	N
134	20231206	120934	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17180	50	2	0.29	349413920	20351	37.16	17270	17270	17120	22250	12000	17130	17169.37	7.31	0	3246	17530	17330	17210	17010	16890	17270	16950	74	5120	500	12670	10	1	14710576	2527	3.70	0.90	12	0.14	4643.00	18989.00	34000	20221222	-49.47	17090	20231204	0.53	33350	-48.49	20230419	17090	0.53	20231204	34000	-49.47	20221222	17090	0.53	20231204	3.73	N	298540	500	73 억	1074830	N	N	500	N	N
135	20231206	110949	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17160	30	2	0.18	269051380	15670	28.62	17270	17270	17120	22250	12000	17130	17169.84	7.31	0	1950	17530	17330	17210	17010	16890	17270	16950	74	5120	500	12670	10	1	14710576	2524	3.70	0.90	12	0.11	4643.00	18989.00	34000	20221222	-49.53	17090	20231204	0.41	33350	-48.55	20230419	17090	0.41	20231204	34000	-49.53	20221222	17090	0.41	20231204	3.73	N	298540	500	73 억	1074830	N	N	500	N	N
136	20231206	100938	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17170	40	2	0.23	202591300	11800	21.55	17270	17270	17120	22250	12000	17130	17168.75	7.31	0	276	17530	17330	17210	17010	16890	17270	16950	74	5120	500	12670	10	1	14710576	2526	3.70	0.90	12	0.08	4643.00	18989.00	34000	20221222	-49.50	17090	20231204	0.47	33350	-48.52	20230419	17090	0.47	20231204	34000	-49.50	20221222	17090	0.47	20231204	3.73	N	298540	500	73 억	1074830	N	N	500	N	N
137	20231206	090940	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17140	10	2	0.06	27108660	1579	2.88	17270	17270	17130	22250	12000	17130	17168.25	7.31	0	-632	17530	17330	17210	17010	16890	17270	16950	74	5120	500	12670	10	1	14710576	2521	3.69	0.90	12	0.01	4643.00	18989.00	34000	20221222	-49.59	17090	20231204	0.29	33350	-48.61	20230419	17090	0.29	20231204	34000	-49.59	20221222	17090	0.29	20231204	3.73	N	298540	500	73 억	1074830	N	N	500	N	N
138	20231205	160943	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	17130	-200	5	-1.15	935538550	54449	49.59	17330	17410	17090	22500	12140	17330	17181.95	7.37	0	-4570	17716	17522	17306	17112	16896	17415	17005	74	5170	500	12820	10	1	14710576	2520	3.69	0.90	12	0.37	4643.00	18989.00	34000	20221222	-49.62	17090	20231205	0.23	33350	-48.64	20230419	17090	0.23	20231205	34000	-49.62	20221222	17090	0.23	20231205	3.69	N	298540	500	73 억	1084401	N	N	500	N	N
139	20231205	150939	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17120	-210	5	-1.21	786115660	45716	41.64	17330	17410	17120	22500	12140	17330	17195.64	7.37	0	-4354	17716	17522	17306	17112	16896	17415	17005	74	5170	500	12820	10	1	14710576	2518	3.69	0.90	12	0.31	4643.00	18989.00	34000	20221222	-49.65	17090	20231204	0.18	33350	-48.67	20230419	17090	0.18	20231204	34000	-49.65	20221222	17090	0.18	20231204	3.69	N	298540	500	73 억	1084401	N	N	133	N	N
140	20231205	140939	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17190	-140	5	-0.81	588595880	34206	31.15	17330	17410	17120	22500	12140	17330	17207.39	7.37	0	-1335	17716	17522	17306	17112	16896	17415	17005	74	5170	500	12820	10	1	14710576	2529	3.70	0.91	12	0.23	4643.00	18989.00	34000	20221222	-49.44	17090	20231204	0.59	33350	-48.46	20230419	17090	0.59	20231204	34000	-49.44	20221222	17090	0.59	20231204	3.69	N	298540	500	73 억	1084401	N	N	133	N	N
141	20231205	130935	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17280	-50	5	-0.29	475960130	27685	25.22	17330	17410	17120	22500	12140	17330	17191.99	7.37	0	-1166	17716	17522	17306	17112	16896	17415	17005	74	5170	500	12820	10	1	14710576	2542	3.72	0.91	12	0.19	4643.00	18989.00	34000	20221222	-49.18	17090	20231204	1.11	33350	-48.19	20230419	17090	1.11	20231204	34000	-49.18	20221222	17090	1.11	20231204	3.69	N	298540	500	73 억	1084401	N	N	133	N	N
142	20231205	120933	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17170	-160	5	-0.92	416025580	24209	22.05	17330	17410	17120	22500	12140	17330	17184.75	7.37	0	-1572	17716	17522	17306	17112	16896	17415	17005	74	5170	500	12820	10	1	14710576	2526	3.70	0.90	12	0.16	4643.00	18989.00	34000	20221222	-49.50	17090	20231204	0.47	33350	-48.52	20230419	17090	0.47	20231204	34000	-49.50	20221222	17090	0.47	20231204	3.69	N	298540	500	73 억	1084401	N	N	133	N	N
143	20231205	110933	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17180	-150	5	-0.87	318037570	18501	16.85	17330	17410	17120	22500	12140	17330	17190.29	7.37	0	-3299	17716	17522	17306	17112	16896	17415	17005	74	5170	500	12820	10	1	14710576	2527	3.70	0.90	12	0.13	4643.00	18989.00	34000	20221222	-49.47	17090	20231204	0.53	33350	-48.49	20230419	17090	0.53	20231204	34000	-49.47	20221222	17090	0.53	20231204	3.69	N	298540	500	73 억	1084401	N	N	133	N	N
144	20231205	100936	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17190	-140	5	-0.81	184501190	10717	9.76	17330	17410	17150	22500	12140	17330	17215.75	7.37	0	-4027	17716	17522	17306	17112	16896	17415	17005	74	5170	500	12820	10	1	14710576	2529	3.70	0.91	12	0.07	4643.00	18989.00	34000	20221222	-49.44	17090	20231204	0.59	33350	-48.46	20230419	17090	0.59	20231204	34000	-49.44	20221222	17090	0.59	20231204	3.69	N	298540	500	73 억	1084401	N	N	133	N	N
145	20231205	090932	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	17290	-40	5	-0.23	39424940	2279	2.08	17330	17410	17220	22500	12140	17330	17299.23	7.37	0	-1844	17716	17522	17306	17112	16896	17415	17005	74	5170	500	12820	10	1	14710576	2543	3.72	0.91	12	0.02	4643.00	18989.00	34000	20221222	-49.15	17090	20231204	1.17	33350	-48.16	20230419	17090	1.17	20231204	34000	-49.15	20221222	17090	1.17	20231204	3.69	N	298540	500	73 억	1084401	N	N	133	N	N
146	20231204	160930	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	17330	-90	5	-0.52	1886745020	109603	166.16	17420	17500	17090	22600	12200	17420	17214.25	7.28	0	3692	17713	17566	17483	17336	17253	17525	17295	74	5180	500	12890	10	1	14710576	2549	3.73	0.91	12	0.75	4643.00	18989.00	34000	20221222	-49.03	17090	20231204	1.40	33350	-48.04	20230419	17090	1.40	20231204	34000	-49.03	20221222	17090	1.40	20231204	3.62	N	298540	500	73 억	1071054	N	N	133	N	N
147	20231204	150932	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	17100	-320	5	-1.84	1746042920	101431	153.77	17420	17500	17090	22600	12200	17420	17214.10	7.28	0	4302	17713	17566	17483	17336	17253	17525	17295	74	5180	500	12890	10	1	14710576	2516	3.68	0.90	12	0.69	4643.00	18989.00	34000	20221222	-49.71	17090	20231204	0.06	33350	-48.73	20230419	17090	0.06	20231204	34000	-49.71	20221222	17090	0.06	20231204	3.62	N	298540	500	73 억	1071054	N	N	600	N	N
148	20231204	140925	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	17130	-290	5	-1.66	1286479040	74573	113.05	17420	17500	17100	22600	12200	17420	17251.27	7.28	0	889	17713	17566	17483	17336	17253	17525	17295	74	5180	500	12890	10	1	14710576	2520	3.69	0.90	12	0.51	4643.00	18989.00	34000	20221222	-49.62	17100	20231204	0.18	33350	-48.64	20230419	17100	0.18	20231204	34000	-49.62	20221222	17100	0.18	20231204	3.62	N	298540	500	73 억	1071054	N	N	600	N	N
149	20231204	130925	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	17200	-220	5	-1.26	1042464910	60346	91.48	17420	17500	17190	22600	12200	17420	17274.80	7.28	0	1656	17713	17566	17483	17336	17253	17525	17295	74	5180	500	12890	10	1	14710576	2530	3.70	0.91	12	0.41	4643.00	18989.00	34000	20221222	-49.41	17190	20231204	0.06	33350	-48.43	20230419	17190	0.06	20231204	34000	-49.41	20221222	17190	0.06	20231204	3.62	N	298540	500	73 억	1071054	N	N	600	N	N
150	20231204	120926	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	17230	-190	5	-1.09	909370270	52612	79.76	17420	17500	17200	22600	12200	17420	17284.46	7.28	0	2013	17713	17566	17483	17336	17253	17525	17295	74	5180	500	12890	10	1	14710576	2535	3.71	0.91	12	0.36	4643.00	18989.00	34000	20221222	-49.32	17200	20231204	0.17	33350	-48.34	20230419	17200	0.17	20231204	34000	-49.32	20221222	17200	0.17	20231204	3.62	N	298540	500	73 억	1071054	N	N	600	N	N
151	20231204	110928	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	17270	-150	5	-0.86	654702600	37832	57.35	17420	17500	17230	22600	12200	17420	17305.52	7.28	0	2338	17713	17566	17483	17336	17253	17525	17295	74	5180	500	12890	10	1	14710576	2541	3.72	0.91	12	0.26	4643.00	18989.00	34000	20221222	-49.21	17230	20231204	0.23	33350	-48.22	20230419	17230	0.23	20231204	34000	-49.21	20221222	17230	0.23	20231204	3.62	N	298540	500	73 억	1071054	N	N	600	N	N
152	20231204	100926	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	17340	-80	5	-0.46	468479980	27059	41.02	17420	17500	17230	22600	12200	17420	17313.28	7.28	0	1364	17713	17566	17483	17336	17253	17525	17295	74	5180	500	12890	10	1	14710576	2551	3.73	0.91	12	0.18	4643.00	18989.00	34000	20221222	-49.00	17230	20231204	0.64	33350	-48.01	20230419	17230	0.64	20231204	34000	-49.00	20221222	17230	0.64	20231204	3.62	N	298540	500	73 억	1071054	N	N	600	N	N
153	20231204	090926	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	17290	-130	5	-0.75	136546930	7875	11.94	17420	17500	17280	22600	12200	17420	17339.29	7.28	0	-687	17713	17566	17483	17336	17253	17525	17295	74	5180	500	12890	10	1	14710576	2543	3.72	0.91	12	0.05	4643.00	18989.00	34000	20221222	-49.15	17280	20231204	0.06	33350	-48.16	20230419	17280	0.06	20231204	34000	-49.15	20221222	17280	0.06	20231204	3.62	N	298540	500	73 억	1071054	N	N	600	N	N
154	20231201	160928	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	17420	-170	5	-0.97	1139908140	65373	81.81	17500	17630	17400	22850	12320	17590	17437.04	7.26	0	-5684	18116	17852	17686	17422	17256	17770	17340	74	5260	500	13010	10	1	14710576	2563	3.75	0.92	12	0.44	4643.00	18989.00	34000	20221222	-48.76	17400	20231201	0.11	33350	-47.77	20230419	17400	0.11	20231201	34000	-48.76	20221222	17400	0.11	20231201	3.58	N	298540	500	73 억	1068338	N	N	600	N	N
155	20231201	150924	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	17420	-170	5	-0.97	1032350870	59195	74.08	17500	17630	17400	22850	12320	17590	17439.83	7.26	0	-5312	18116	17852	17686	17422	17256	17770	17340	74	5260	500	13010	10	1	14710576	2563	3.75	0.92	12	0.40	4643.00	18989.00	34000	20221222	-48.76	17400	20231201	0.11	33350	-47.77	20230419	17400	0.11	20231201	34000	-48.76	20221222	17400	0.11	20231201	3.58	N	298540	500	73 억	1068338	N	N	422	N	N
156	20231201	140923	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	17440	-150	5	-0.85	828961350	47517	59.47	17500	17630	17400	22850	12320	17590	17445.57	7.26	0	-4563	18116	17852	17686	17422	17256	17770	17340	74	5260	500	13010	10	1	14710576	2566	3.76	0.92	12	0.32	4643.00	18989.00	34000	20221222	-48.71	17400	20231201	0.23	33350	-47.71	20230419	17400	0.23	20231201	34000	-48.71	20221222	17400	0.23	20231201	3.58	N	298540	500	73 억	1068338	N	N	422	N	N
157	20231201	130926	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	17430	-160	5	-0.91	667882610	38282	47.91	17500	17630	17400	22850	12320	17590	17446.39	7.26	0	-6947	18116	17852	17686	17422	17256	17770	17340	74	5260	500	13010	10	1	14710576	2564	3.75	0.92	12	0.26	4643.00	18989.00	34000	20221222	-48.74	17400	20231201	0.17	33350	-47.74	20230419	17400	0.17	20231201	34000	-48.74	20221222	17400	0.17	20231201	3.58	N	298540	500	73 억	1068338	N	N	422	N	N
158	20231201	120932	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	17440	-150	5	-0.85	582756320	33399	41.80	17500	17630	17400	22850	12320	17590	17448.32	7.26	0	-5357	18116	17852	17686	17422	17256	17770	17340	74	5260	500	13010	10	1	14710576	2566	3.76	0.92	12	0.23	4643.00	18989.00	34000	20221222	-48.71	17400	20231201	0.23	33350	-47.71	20230419	17400	0.23	20231201	34000	-48.71	20221222	17400	0.23	20231201	3.58	N	298540	500	73 억	1068338	N	N	422	N	N
159	20231201	110926	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	17460	-130	5	-0.74	459701900	26340	32.96	17500	17630	17400	22850	12320	17590	17452.62	7.26	0	-4199	18116	17852	17686	17422	17256	17770	17340	74	5260	500	13010	10	1	14710576	2568	3.76	0.92	12	0.18	4643.00	18989.00	34000	20221222	-48.65	17400	20231201	0.34	33350	-47.65	20230419	17400	0.34	20231201	34000	-48.65	20221222	17400	0.34	20231201	3.58	N	298540	500	73 억	1068338	N	N	422	N	N
160	20231201	100933	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	17410	-180	5	-1.02	318426840	18233	22.82	17500	17630	17410	22850	12320	17590	17464.31	7.26	0	-3180	18116	17852	17686	17422	17256	17770	17340	74	5260	500	13010	10	1	14710576	2561	3.75	0.92	12	0.12	4643.00	18989.00	34000	20221222	-48.79	17410	20231201	0.00	33350	-47.80	20230419	17410	0.00	20231201	34000	-48.79	20221222	17410	0.00	20231201	3.58	N	298540	500	73 억	1068338	N	N	422	N	N
161	20231201	090922	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	17510	-80	5	-0.45	58131910	3325	4.16	17500	17630	17450	22850	12320	17590	17483.28	7.26	0	-699	18116	17852	17686	17422	17256	17770	17340	74	5260	500	13010	10	1	14710576	2576	3.77	0.92	12	0.02	4643.00	18989.00	34000	20221222	-48.50	17450	20231201	0.34	33350	-47.50	20230419	17450	0.34	20231201	34000	-48.50	20221222	17450	0.34	20231201	3.58	N	298540	500	73 억	1068338	N	N	422	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History