KissMeData/298540/price/prices-20240501.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20240531	161144	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	15590	310	2	2.03	2671200330	169954	123.57	15280	16090	15220	19860	10700	15280	15717.23	10.72	5794	16166	15722	15116	14672	14066	15945	14895	74	4580	500	11000	10	1	14751076	2300	4.79	0.72	12	1.15	3252.00	21542.00	27700	20230609	-43.72	12950	20240416	20.39	18550	-15.96	20240102	12950	20.39	20240416	27700	-43.72	20230609	12950	20.39	20240416	3.43	N	298540	500	73 억	1581782	N	N	98	N	N
3	20240531	151146	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	15560	280	2	1.83	2526897500	160696	116.84	15280	16090	15220	19860	10700	15280	15724.71	10.72	9320	16166	15722	15116	14672	14066	15945	14895	74	4580	500	11000	10	1	14751076	2295	4.78	0.72	12	1.09	3252.00	21542.00	27700	20230609	-43.83	12950	20240416	20.15	18550	-16.12	20240102	12950	20.15	20240416	27700	-43.83	20230609	12950	20.15	20240416	3.43	N	298540	500	73 억	1581782	N	N	0	N	N
4	20240531	141143	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	15540	260	2	1.70	2219999450	140883	102.43	15280	16090	15220	19860	10700	15280	15757.76	10.72	11872	16166	15722	15116	14672	14066	15945	14895	74	4580	500	11000	10	1	14751076	2292	4.78	0.72	12	0.96	3252.00	21542.00	27700	20230609	-43.90	12950	20240416	20.00	18550	-16.23	20240102	12950	20.00	20240416	27700	-43.90	20230609	12950	20.00	20240416	3.43	N	298540	500	73 억	1581782	N	N	0	N	N
5	20240531	131147	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	15580	300	2	1.96	2092176640	132692	96.48	15280	16090	15220	19860	10700	15280	15767.17	10.72	14481	16166	15722	15116	14672	14066	15945	14895	74	4580	500	11000	10	1	14751076	2298	4.79	0.72	12	0.90	3252.00	21542.00	27700	20230609	-43.75	12950	20240416	20.31	18550	-16.01	20240102	12950	20.31	20240416	27700	-43.75	20230609	12950	20.31	20240416	3.43	N	298540	500	73 억	1581782	N	N	0	N	N
6	20240531	121149	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	15810	530	2	3.47	1820925770	115407	83.91	15280	16090	15220	19860	10700	15280	15778.30	10.72	18307	16166	15722	15116	14672	14066	15945	14895	74	4580	500	11000	10	1	14751076	2332	4.86	0.73	12	0.78	3252.00	21542.00	27700	20230609	-42.92	12950	20240416	22.08	18550	-14.77	20240102	12950	22.08	20240416	27700	-42.92	20230609	12950	22.08	20240416	3.43	N	298540	500	73 억	1581782	N	N	0	N	N
7	20240531	111146	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	15810	530	2	3.47	1627997000	103219	75.05	15280	16090	15220	19860	10700	15280	15772.27	10.72	17855	16166	15722	15116	14672	14066	15945	14895	74	4580	500	11000	10	1	14751076	2332	4.86	0.73	12	0.70	3252.00	21542.00	27700	20230609	-42.92	12950	20240416	22.08	18550	-14.77	20240102	12950	22.08	20240416	27700	-42.92	20230609	12950	22.08	20240416	3.43	N	298540	500	73 억	1581782	N	N	0	N	N
8	20240531	101142	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	15910	630	2	4.12	1373390460	87107	63.33	15280	16090	15220	19860	10700	15280	15766.72	10.72	19094	16166	15722	15116	14672	14066	15945	14895	74	4580	500	11000	10	1	14751076	2347	4.89	0.74	12	0.59	3252.00	21542.00	27700	20230609	-42.56	12950	20240416	22.86	18550	-14.23	20240102	12950	22.86	20240416	27700	-42.56	20230609	12950	22.86	20240416	3.43	N	298540	500	73 억	1581782	N	N	0	N	N
9	20240531	091149	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	15320	40	2	0.26	85424880	5574	4.05	15280	15460	15220	19860	10700	15280	15325.61	10.72	620	16166	15722	15116	14672	14066	15945	14895	74	4580	500	11000	10	1	14751076	2260	4.71	0.71	12	0.04	3252.00	21542.00	27700	20230609	-44.69	12950	20240416	18.30	18550	-17.41	20240102	12950	18.30	20240416	27700	-44.69	20230609	12950	18.30	20240416	3.43	N	298540	500	73 억	1581782	N	N	0	N	N
10	20240530	161141	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	15280	610	2	4.16	2083126890	137224	193.82	14510	15560	14510	19070	10270	14670	15180.35	10.56	13909	15576	15122	14856	14402	14136	14990	14270	74	4400	500	10560	10	1	14751076	2254	4.70	0.71	12	0.93	3252.00	21542.00	27700	20230609	-44.84	12950	20240416	17.99	18550	-17.63	20240102	12950	17.99	20240416	27700	-44.84	20230609	12950	17.99	20240416	3.44	N	298540	500	73 억	1557191	N	N	16	N	N
11	20240530	151141	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	15190	520	2	3.54	1931942940	127311	179.82	14510	15560	14510	19070	10270	14670	15174.99	10.56	16345	15576	15122	14856	14402	14136	14990	14270	74	4400	500	10560	10	1	14751076	2241	4.67	0.71	12	0.86	3252.00	21542.00	27700	20230609	-45.16	12950	20240416	17.30	18550	-18.11	20240102	12950	17.30	20240416	27700	-45.16	20230609	12950	17.30	20240416	3.44	N	298540	500	73 억	1557191	N	N	16	N	N
12	20240530	141140	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	15170	500	2	3.41	1534130700	100958	142.60	14510	15560	14510	19070	10270	14670	15195.73	10.56	17014	15576	15122	14856	14402	14136	14990	14270	74	4400	500	10560	10	1	14751076	2238	4.66	0.70	12	0.68	3252.00	21542.00	27700	20230609	-45.23	12950	20240416	17.14	18550	-18.22	20240102	12950	17.14	20240416	27700	-45.23	20230609	12950	17.14	20240416	3.44	N	298540	500	73 억	1557191	N	N	16	N	N
13	20240530	131142	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	15220	550	2	3.75	1189958020	77965	110.12	14510	15560	14510	19070	10270	14670	15262.72	10.56	15478	15576	15122	14856	14402	14136	14990	14270	74	4400	500	10560	10	1	14751076	2245	4.68	0.71	12	0.53	3252.00	21542.00	27700	20230609	-45.05	12950	20240416	17.53	18550	-17.95	20240102	12950	17.53	20240416	27700	-45.05	20230609	12950	17.53	20240416	3.44	N	298540	500	73 억	1557191	N	N	16	N	N
14	20240530	121139	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	15250	580	2	3.95	1024540060	67176	94.88	14510	15560	14510	19070	10270	14670	15251.58	10.56	19061	15576	15122	14856	14402	14136	14990	14270	74	4400	500	10560	10	1	14751076	2250	4.69	0.71	12	0.46	3252.00	21542.00	27700	20230609	-44.95	12950	20240416	17.76	18550	-17.79	20240102	12950	17.76	20240416	27700	-44.95	20230609	12950	17.76	20240416	3.44	N	298540	500	73 억	1557191	N	N	16	N	N
15	20240530	111141	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	15250	580	2	3.95	968889550	63528	89.73	14510	15560	14510	19070	10270	14670	15251.38	10.56	18615	15576	15122	14856	14402	14136	14990	14270	74	4400	500	10560	10	1	14751076	2250	4.69	0.71	12	0.43	3252.00	21542.00	27700	20230609	-44.95	12950	20240416	17.76	18550	-17.79	20240102	12950	17.76	20240416	27700	-44.95	20230609	12950	17.76	20240416	3.44	N	298540	500	73 억	1557191	N	N	16	N	N
16	20240530	101144	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	15240	570	2	3.89	382973420	25534	36.07	14510	15290	14510	19070	10270	14670	14998.57	10.56	3866	15576	15122	14856	14402	14136	14990	14270	74	4400	500	10560	10	1	14751076	2248	4.69	0.71	12	0.17	3252.00	21542.00	27700	20230609	-44.98	12950	20240416	17.68	18550	-17.84	20240102	12950	17.68	20240416	27700	-44.98	20230609	12950	17.68	20240416	3.44	N	298540	500	73 억	1557191	N	N	16	N	N
17	20240530	091142	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	14640	-30	5	-0.20	34560500	2373	3.35	14510	14640	14510	19070	10270	14670	14564.05	10.56	141	15576	15122	14856	14402	14136	14990	14270	74	4400	500	10560	10	1	14751076	2160	4.50	0.68	12	0.02	3252.00	21542.00	27700	20230609	-47.15	12950	20240416	13.05	18550	-21.08	20240102	12950	13.05	20240416	27700	-47.15	20230609	12950	13.05	20240416	3.44	N	298540	500	73 억	1557191	N	N	16	N	N
18	20240529	161130	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	14670	-490	5	-3.23	1042029530	70668	57.88	15300	15310	14590	19700	10620	15160	14745.45	10.52	3036	16086	15622	14946	14482	13806	15855	14715	74	4540	500	10910	10	1	14751076	2164	4.51	0.68	12	0.48	3252.00	21542.00	27700	20230609	-47.04	12950	20240416	13.28	18550	-20.92	20240102	12950	13.28	20240416	27700	-47.04	20230609	12950	13.28	20240416	3.38	N	298540	500	73 억	1551143	N	N	16	N	N
19	20240529	151132	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	14730	-430	5	-2.84	997789050	67657	55.42	15300	15310	14590	19700	10620	15160	14747.76	10.52	4176	16086	15622	14946	14482	13806	15855	14715	74	4540	500	10910	10	1	14751076	2173	4.53	0.68	12	0.46	3252.00	21542.00	27700	20230609	-46.82	12950	20240416	13.75	18550	-20.59	20240102	12950	13.75	20240416	27700	-46.82	20230609	12950	13.75	20240416	3.38	N	298540	500	73 억	1551143	N	N	13	N	N
20	20240529	141132	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	14760	-400	5	-2.64	892146700	60494	49.55	15300	15310	14590	19700	10620	15160	14747.69	10.52	3527	16086	15622	14946	14482	13806	15855	14715	74	4540	500	10910	10	1	14751076	2177	4.54	0.69	12	0.41	3252.00	21542.00	27700	20230609	-46.71	12950	20240416	13.98	18550	-20.43	20240102	12950	13.98	20240416	27700	-46.71	20230609	12950	13.98	20240416	3.38	N	298540	500	73 억	1551143	N	N	13	N	N
21	20240529	131135	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	14730	-430	5	-2.84	812252150	55079	45.11	15300	15310	14590	19700	10620	15160	14747.04	10.52	2980	16086	15622	14946	14482	13806	15855	14715	74	4540	500	10910	10	1	14751076	2173	4.53	0.68	12	0.37	3252.00	21542.00	27700	20230609	-46.82	12950	20240416	13.75	18550	-20.59	20240102	12950	13.75	20240416	27700	-46.82	20230609	12950	13.75	20240416	3.38	N	298540	500	73 억	1551143	N	N	13	N	N
22	20240529	121133	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	14680	-480	5	-3.17	751020900	50921	41.71	15300	15310	14590	19700	10620	15160	14748.75	10.52	1083	16086	15622	14946	14482	13806	15855	14715	74	4540	500	10910	10	1	14751076	2165	4.51	0.68	12	0.35	3252.00	21542.00	27700	20230609	-47.00	12950	20240416	13.36	18550	-20.86	20240102	12950	13.36	20240416	27700	-47.00	20230609	12950	13.36	20240416	3.38	N	298540	500	73 억	1551143	N	N	13	N	N
23	20240529	111133	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	14670	-490	5	-3.23	643830470	43616	35.72	15300	15310	14590	19700	10620	15160	14761.34	10.52	580	16086	15622	14946	14482	13806	15855	14715	74	4540	500	10910	10	1	14751076	2164	4.51	0.68	12	0.30	3252.00	21542.00	27700	20230609	-47.04	12950	20240416	13.28	18550	-20.92	20240102	12950	13.28	20240416	27700	-47.04	20230609	12950	13.28	20240416	3.38	N	298540	500	73 억	1551143	N	N	13	N	N
24	20240529	101126	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	14670	-490	5	-3.23	315898370	21234	17.39	15300	15310	14660	19700	10620	15160	14877.01	10.52	-3361	16086	15622	14946	14482	13806	15855	14715	74	4540	500	10910	10	1	14751076	2164	4.51	0.68	12	0.14	3252.00	21542.00	27700	20230609	-47.04	12950	20240416	13.28	18550	-20.92	20240102	12950	13.28	20240416	27700	-47.04	20230609	12950	13.28	20240416	3.38	N	298540	500	73 억	1551143	N	N	13	N	N
25	20240529	091128	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	15030	-130	5	-0.86	54648320	3608	2.96	15300	15310	15030	19700	10620	15160	15146.43	10.52	-949	16086	15622	14946	14482	13806	15855	14715	74	4540	500	10910	10	1	14751076	2217	4.62	0.70	12	0.02	3252.00	21542.00	27700	20230609	-45.74	12950	20240416	16.06	18550	-18.98	20240102	12950	16.06	20240416	27700	-45.74	20230609	12950	16.06	20240416	3.38	N	298540	500	73 억	1551143	N	N	13	N	N
26	20240528	161124	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	15160	680	2	4.70	1828450050	121481	173.15	14270	15410	14270	18820	10140	14480	15051.23	10.27	30420	14713	14596	14383	14266	14053	14655	14325	74	4340	500	10420	10	1	14751076	2236	4.66	0.70	12	0.82	3252.00	21542.00	27700	20230609	-45.27	12950	20240416	17.07	18550	-18.27	20240102	12950	17.07	20240416	27700	-45.27	20230609	12950	17.07	20240416	3.42	N	298540	500	73 억	1515561	N	N	13	N	N
27	20240528	151126	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	15110	630	2	4.35	1738145570	115518	164.65	14270	15410	14270	18820	10140	14480	15046.53	10.27	26628	14713	14596	14383	14266	14053	14655	14325	74	4340	500	10420	10	1	14751076	2229	4.65	0.70	12	0.78	3252.00	21542.00	27700	20230609	-45.45	12950	20240416	16.68	18550	-18.54	20240102	12950	16.68	20240416	27700	-45.45	20230609	12950	16.68	20240416	3.42	N	298540	500	73 억	1515561	N	N	60	N	N
28	20240528	141129	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	15220	740	2	5.11	1575481700	104789	149.36	14270	15410	14270	18820	10140	14480	15034.80	10.27	26158	14713	14596	14383	14266	14053	14655	14325	74	4340	500	10420	10	1	14751076	2245	4.68	0.71	12	0.71	3252.00	21542.00	27700	20230609	-45.05	12950	20240416	17.53	18550	-17.95	20240102	12950	17.53	20240416	27700	-45.05	20230609	12950	17.53	20240416	3.42	N	298540	500	73 억	1515561	N	N	60	N	N
29	20240528	131124	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	15160	680	2	4.70	1077162540	72259	102.99	14270	15250	14270	18820	10140	14480	14906.97	10.27	12082	14713	14596	14383	14266	14053	14655	14325	74	4340	500	10420	10	1	14751076	2236	4.66	0.70	12	0.49	3252.00	21542.00	27700	20230609	-45.27	12950	20240416	17.07	18550	-18.27	20240102	12950	17.07	20240416	27700	-45.27	20230609	12950	17.07	20240416	3.42	N	298540	500	73 억	1515561	N	N	60	N	N
30	20240528	121125	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	15080	600	2	4.14	643050850	43606	62.15	14270	15210	14270	18820	10140	14480	14746.84	10.27	-2833	14713	14596	14383	14266	14053	14655	14325	74	4340	500	10420	10	1	14751076	2224	4.64	0.70	12	0.30	3252.00	21542.00	27700	20230609	-45.56	12950	20240416	16.45	18550	-18.71	20240102	12950	16.45	20240416	27700	-45.56	20230609	12950	16.45	20240416	3.42	N	298540	500	73 억	1515561	N	N	60	N	N
31	20240528	111109	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	14330	-150	5	-1.04	122010300	8509	12.13	14270	14570	14270	18820	10140	14480	14338.97	10.27	303	14713	14596	14383	14266	14053	14655	14325	74	4340	500	10420	10	1	14751076	2114	4.41	0.67	12	0.06	3252.00	21542.00	27700	20230609	-48.27	12950	20240416	10.66	18550	-22.75	20240102	12950	10.66	20240416	27700	-48.27	20230609	12950	10.66	20240416	3.42	N	298540	500	73 억	1515561	N	N	60	N	N
32	20240528	101125	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	14340	-140	5	-0.97	88464480	6171	8.80	14270	14570	14270	18820	10140	14480	14335.52	10.27	972	14713	14596	14383	14266	14053	14655	14325	74	4340	500	10420	10	1	14751076	2115	4.41	0.67	12	0.04	3252.00	21542.00	27700	20230609	-48.23	12950	20240416	10.73	18550	-22.70	20240102	12950	10.73	20240416	27700	-48.23	20230609	12950	10.73	20240416	3.42	N	298540	500	73 억	1515561	N	N	60	N	N
33	20240528	091128	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	14370	-110	5	-0.76	23715930	1658	2.36	14270	14570	14270	18820	10140	14480	14303.94	10.27	108	14713	14596	14383	14266	14053	14655	14325	74	4340	500	10420	10	1	14751076	2120	4.42	0.67	12	0.01	3252.00	21542.00	27700	20230609	-48.12	12950	20240416	10.97	18550	-22.53	20240102	12950	10.97	20240416	27700	-48.12	20230609	12950	10.97	20240416	3.42	N	298540	500	73 억	1515561	N	N	60	N	N
34	20240527	161110	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	14480	140	2	0.98	1003644710	70048	147.01	14200	14500	14170	18640	10040	14340	14327.67	10.17	15529	14833	14586	14153	13906	13473	14710	14030	74	4300	500	10320	10	1	14751076	2136	4.45	0.67	12	0.47	3252.00	21542.00	27700	20230609	-47.73	12950	20240416	11.81	18550	-21.94	20240102	12950	11.81	20240416	27700	-47.73	20230609	12950	11.81	20240416	3.33	N	298540	500	73 억	1499645	N	N	60	N	N
35	20240527	151127	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	14420	80	2	0.56	958002130	66885	140.38	14200	14500	14170	18640	10040	14340	14323.12	10.17	14342	14833	14586	14153	13906	13473	14710	14030	74	4300	500	10320	10	1	14751076	2127	4.43	0.67	12	0.45	3252.00	21542.00	27700	20230609	-47.94	12950	20240416	11.35	18550	-22.26	20240102	12950	11.35	20240416	27700	-47.94	20230609	12950	11.35	20240416	3.33	N	298540	500	73 억	1499645	N	N	1407	N	N
36	20240527	141123	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	14450	110	2	0.77	684915530	47875	100.48	14200	14500	14170	18640	10040	14340	14306.33	10.17	7316	14833	14586	14153	13906	13473	14710	14030	74	4300	500	10320	10	1	14751076	2132	4.44	0.67	12	0.32	3252.00	21542.00	27700	20230609	-47.83	12950	20240416	11.58	18550	-22.10	20240102	12950	11.58	20240416	27700	-47.83	20230609	12950	11.58	20240416	3.33	N	298540	500	73 억	1499645	N	N	1407	N	N
37	20240527	131123	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	14280	-60	5	-0.42	410507020	28740	60.32	14200	14410	14170	18640	10040	14340	14283.47	10.17	-1376	14833	14586	14153	13906	13473	14710	14030	74	4300	500	10320	10	1	14751076	2106	4.39	0.66	12	0.19	3252.00	21542.00	27700	20230609	-48.45	12950	20240416	10.27	18550	-23.02	20240102	12950	10.27	20240416	27700	-48.45	20230609	12950	10.27	20240416	3.33	N	298540	500	73 억	1499645	N	N	1407	N	N
38	20240527	121123	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	14240	-100	5	-0.70	302162710	21150	44.39	14200	14410	14170	18640	10040	14340	14286.65	10.17	-3265	14833	14586	14153	13906	13473	14710	14030	74	4300	500	10320	10	1	14751076	2101	4.38	0.66	12	0.14	3252.00	21542.00	27700	20230609	-48.59	12950	20240416	9.96	18550	-23.23	20240102	12950	9.96	20240416	27700	-48.59	20230609	12950	9.96	20240416	3.33	N	298540	500	73 억	1499645	N	N	1407	N	N
39	20240527	111123	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	14210	-130	5	-0.91	201176330	14067	29.52	14200	14410	14170	18640	10040	14340	14301.30	10.17	-2288	14833	14586	14153	13906	13473	14710	14030	74	4300	500	10320	10	1	14751076	2096	4.37	0.66	12	0.10	3252.00	21542.00	27700	20230609	-48.70	12950	20240416	9.73	18550	-23.40	20240102	12950	9.73	20240416	27700	-48.70	20230609	12950	9.73	20240416	3.33	N	298540	500	73 억	1499645	N	N	1407	N	N
40	20240527	101121	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	14370	30	2	0.21	108812970	7589	15.93	14200	14410	14200	18640	10040	14340	14338.25	10.17	-522	14833	14586	14153	13906	13473	14710	14030	74	4300	500	10320	10	1	14751076	2120	4.42	0.67	12	0.05	3252.00	21542.00	27700	20230609	-48.12	12950	20240416	10.97	18550	-22.53	20240102	12950	10.97	20240416	27700	-48.12	20230609	12950	10.97	20240416	3.33	N	298540	500	73 억	1499645	N	N	1407	N	N
41	20240527	091123	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	14390	50	2	0.35	42195610	2944	6.18	14200	14410	14200	18640	10040	14340	14332.75	10.17	-1420	14833	14586	14153	13906	13473	14710	14030	74	4300	500	10320	10	1	14751076	2123	4.42	0.67	12	0.02	3252.00	21542.00	27700	20230609	-48.05	12950	20240416	11.12	18550	-22.43	20240102	12950	11.12	20240416	27700	-48.05	20230609	12950	11.12	20240416	3.33	N	298540	500	73 억	1499645	N	N	1407	N	N
42	20240524	161019	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	14340	240	2	1.70	672019300	47634	46.15	14110	14400	13720	18330	9870	14100	14107.98	10.10	10927	14353	14226	13973	13846	13593	14290	13910	74	4230	500	10150	10	1	14751076	2115	4.41	0.67	12	0.32	3252.00	21542.00	27700	20230609	-48.23	12950	20240416	10.73	18550	-22.70	20240102	12950	10.73	20240416	27700	-48.23	20230609	12950	10.73	20240416	3.43	N	298540	500	73 억	1489923	N	N	1407	N	N
43	20240524	151020	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	14270	170	2	1.21	634194110	44994	43.59	14110	14400	13720	18330	9870	14100	14095.08	10.10	11255	14353	14226	13973	13846	13593	14290	13910	74	4230	500	10150	10	1	14751076	2105	4.39	0.66	12	0.31	3252.00	21542.00	27700	20230609	-48.48	12950	20240416	10.19	18550	-23.07	20240102	12950	10.19	20240416	27700	-48.48	20230609	12950	10.19	20240416	3.43	N	298540	500	73 억	1489923	N	N	38020	N	N
44	20240524	141026	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	14320	220	2	1.56	550314600	39120	37.90	14110	14400	13720	18330	9870	14100	14067.35	10.10	10663	14353	14226	13973	13846	13593	14290	13910	74	4230	500	10150	10	1	14751076	2112	4.40	0.66	12	0.27	3252.00	21542.00	27700	20230609	-48.30	12950	20240416	10.58	18550	-22.80	20240102	12950	10.58	20240416	27700	-48.30	20230609	12950	10.58	20240416	3.43	N	298540	500	73 억	1489923	N	N	38020	N	N
45	20240524	131021	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	14140	40	2	0.28	383144720	27429	26.57	14110	14150	13720	18330	9870	14100	13968.60	10.10	5648	14353	14226	13973	13846	13593	14290	13910	74	4230	500	10150	10	1	14751076	2086	4.35	0.66	12	0.19	3252.00	21542.00	27700	20230609	-48.95	12950	20240416	9.19	18550	-23.77	20240102	12950	9.19	20240416	27700	-48.95	20230609	12950	9.19	20240416	3.43	N	298540	500	73 억	1489923	N	N	38020	N	N
46	20240524	121023	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	13990	-110	5	-0.78	330349660	23679	22.94	14110	14110	13720	18330	9870	14100	13951.17	10.10	4888	14353	14226	13973	13846	13593	14290	13910	74	4230	500	10150	10	1	14751076	2064	4.30	0.65	12	0.16	3252.00	21542.00	27700	20230609	-49.49	12950	20240416	8.03	18550	-24.58	20240102	12950	8.03	20240416	27700	-49.49	20230609	12950	8.03	20240416	3.43	N	298540	500	73 억	1489923	N	N	38020	N	N
47	20240524	111020	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	13970	-130	5	-0.92	307890980	22075	21.39	14110	14110	13720	18330	9870	14100	13947.50	10.10	4329	14353	14226	13973	13846	13593	14290	13910	74	4230	500	10150	10	1	14751076	2061	4.30	0.65	12	0.15	3252.00	21542.00	27700	20230609	-49.57	12950	20240416	7.88	18550	-24.69	20240102	12950	7.88	20240416	27700	-49.57	20230609	12950	7.88	20240416	3.43	N	298540	500	73 억	1489923	N	N	38020	N	N
48	20240524	101029	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	13950	-150	5	-1.06	222065220	15953	15.45	14110	14110	13720	18330	9870	14100	13919.97	10.10	1591	14353	14226	13973	13846	13593	14290	13910	74	4230	500	10150	10	1	14751076	2058	4.29	0.65	12	0.11	3252.00	21542.00	27700	20230609	-49.64	12950	20240416	7.72	18550	-24.80	20240102	12950	7.72	20240416	27700	-49.64	20230609	12950	7.72	20240416	3.43	N	298540	500	73 억	1489923	N	N	38020	N	N
49	20240524	091022	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	13990	-110	5	-0.78	50149050	3600	3.49	14110	14110	13720	18330	9870	14100	13930.29	10.10	355	14353	14226	13973	13846	13593	14290	13910	74	4230	500	10150	10	1	14751076	2064	4.30	0.65	12	0.02	3252.00	21542.00	27700	20230609	-49.49	12950	20240416	8.03	18550	-24.58	20240102	12950	8.03	20240416	27700	-49.49	20230609	12950	8.03	20240416	3.43	N	298540	500	73 억	1489923	N	N	38020	N	N
50	20240523	161019	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	14100	50	2	0.36	1366636030	98563	113.24	13870	14100	13720	18260	9840	14050	13865.60	10.00	17145	14603	14326	14073	13796	13543	14200	13670	74	4210	500	10110	10	1	14751076	2080	4.34	0.65	12	0.67	3252.00	21542.00	27700	20230609	-49.10	12950	20240416	8.88	18550	-23.99	20240102	12950	8.88	20240416	27700	-49.10	20230609	12950	8.88	20240416	3.40	N	298540	500	73 억	1474611	N	N	38020	N	N
51	20240523	151022	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	13760	-290	5	-2.06	1078808500	77922	89.53	13870	14050	13720	18260	9840	14050	13844.72	10.00	16703	14603	14326	14073	13796	13543	14200	13670	74	4210	500	10110	10	1	14751076	2030	4.23	0.64	12	0.53	3252.00	21542.00	27700	20230609	-50.32	12950	20240416	6.25	18550	-25.82	20240102	12950	6.25	20240416	27700	-50.32	20230609	12950	6.25	20240416	3.40	N	298540	500	73 억	1474611	N	N	19	N	N
52	20240523	141025	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	13950	-100	5	-0.71	353579950	25385	29.17	13870	14050	13720	18260	9840	14050	13928.70	10.00	3190	14603	14326	14073	13796	13543	14200	13670	74	4210	500	10110	10	1	14751076	2058	4.29	0.65	12	0.17	3252.00	21542.00	27700	20230609	-49.64	12950	20240416	7.72	18550	-24.80	20240102	12950	7.72	20240416	27700	-49.64	20230609	12950	7.72	20240416	3.40	N	298540	500	73 억	1474611	N	N	19	N	N
53	20240523	131024	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	14040	-10	5	-0.07	292621060	21028	24.16	13870	14050	13720	18260	9840	14050	13915.78	10.00	231	14603	14326	14073	13796	13543	14200	13670	74	4210	500	10110	10	1	14751076	2071	4.32	0.65	12	0.14	3252.00	21542.00	27700	20230609	-49.31	12950	20240416	8.42	18550	-24.31	20240102	12950	8.42	20240416	27700	-49.31	20230609	12950	8.42	20240416	3.40	N	298540	500	73 억	1474611	N	N	19	N	N
54	20240523	121020	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	13960	-90	5	-0.64	208598120	15018	17.25	13870	14040	13720	18260	9840	14050	13889.87	10.00	-841	14603	14326	14073	13796	13543	14200	13670	74	4210	500	10110	10	1	14751076	2059	4.29	0.65	12	0.10	3252.00	21542.00	27700	20230609	-49.60	12950	20240416	7.80	18550	-24.74	20240102	12950	7.80	20240416	27700	-49.60	20230609	12950	7.80	20240416	3.40	N	298540	500	73 억	1474611	N	N	19	N	N
55	20240523	111017	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	13920	-130	5	-0.93	180440690	12997	14.93	13870	14040	13720	18260	9840	14050	13883.26	10.00	-923	14603	14326	14073	13796	13543	14200	13670	74	4210	500	10110	10	1	14751076	2053	4.28	0.65	12	0.09	3252.00	21542.00	27700	20230609	-49.75	12950	20240416	7.49	18550	-24.96	20240102	12950	7.49	20240416	27700	-49.75	20230609	12950	7.49	20240416	3.40	N	298540	500	73 억	1474611	N	N	19	N	N
56	20240523	101021	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	13970	-80	5	-0.57	129105950	9319	10.71	13870	14040	13720	18260	9840	14050	13854.06	10.00	-2047	14603	14326	14073	13796	13543	14200	13670	74	4210	500	10110	10	1	14751076	2061	4.30	0.65	12	0.06	3252.00	21542.00	27700	20230609	-49.57	12950	20240416	7.88	18550	-24.69	20240102	12950	7.88	20240416	27700	-49.57	20230609	12950	7.88	20240416	3.40	N	298540	500	73 억	1474611	N	N	19	N	N
57	20240523	091025	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	13810	-240	5	-1.71	37952640	2741	3.15	13870	14040	13810	18260	9840	14050	13846.28	10.00	-2047	14603	14326	14073	13796	13543	14200	13670	74	4210	500	10110	10	1	14751076	2037	4.25	0.64	12	0.02	3252.00	21542.00	27700	20230609	-50.14	12950	20240416	6.64	18550	-25.55	20240102	12950	6.64	20240416	27700	-50.14	20230609	12950	6.64	20240416	3.40	N	298540	500	73 억	1474611	N	N	19	N	N
58	20240522	161010	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	14050	-350	5	-2.43	1215809080	87011	240.81	14230	14350	13820	18720	10080	14400	13972.99	10.04	-6991	15093	14746	14473	14126	13853	14610	13990	74	4320	500	10360	10	1	14751076	2073	4.32	0.65	12	0.59	3252.00	21542.00	27700	20230609	-49.28	12950	20240416	8.49	18550	-24.26	20240102	12950	8.49	20240416	27700	-49.28	20230609	12950	8.49	20240416	3.39	N	298540	500	73 억	1480712	N	N	19	N	N
59	20240522	151018	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	13950	-450	5	-3.12	1156664570	82795	229.14	14230	14350	13820	18720	10080	14400	13970.22	10.04	-5199	15093	14746	14473	14126	13853	14610	13990	74	4320	500	10360	10	1	14751076	2058	4.29	0.65	12	0.56	3252.00	21542.00	27700	20230609	-49.64	12950	20240416	7.72	18550	-24.80	20240102	12950	7.72	20240416	27700	-49.64	20230609	12950	7.72	20240416	3.39	N	298540	500	73 억	1480712	N	N	16	N	N
60	20240522	141018	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	13970	-430	5	-2.99	1086722360	77783	215.27	14230	14350	13820	18720	10080	14400	13971.21	10.04	-4816	15093	14746	14473	14126	13853	14610	13990	74	4320	500	10360	10	1	14751076	2061	4.30	0.65	12	0.53	3252.00	21542.00	27700	20230609	-49.57	12950	20240416	7.88	18550	-24.69	20240102	12950	7.88	20240416	27700	-49.57	20230609	12950	7.88	20240416	3.39	N	298540	500	73 억	1480712	N	N	16	N	N
61	20240522	131015	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	13920	-480	5	-3.33	964227480	69026	191.03	14230	14350	13820	18720	10080	14400	13969.05	10.04	-5167	15093	14746	14473	14126	13853	14610	13990	74	4320	500	10360	10	1	14751076	2053	4.28	0.65	12	0.47	3252.00	21542.00	27700	20230609	-49.75	12950	20240416	7.49	18550	-24.96	20240102	12950	7.49	20240416	27700	-49.75	20230609	12950	7.49	20240416	3.39	N	298540	500	73 억	1480712	N	N	16	N	N
62	20240522	121133	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	13920	-480	5	-3.33	869616610	62220	172.20	14230	14350	13820	18720	10080	14400	13976.48	10.04	-4832	15093	14746	14473	14126	13853	14610	13990	74	4320	500	10360	10	1	14751076	2053	4.28	0.65	12	0.42	3252.00	21542.00	27700	20230609	-49.75	12950	20240416	7.49	18550	-24.96	20240102	12950	7.49	20240416	27700	-49.75	20230609	12950	7.49	20240416	3.39	N	298540	500	73 억	1480712	N	N	16	N	N
63	20240522	111024	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	13970	-430	5	-2.99	363315310	25828	71.48	14230	14350	13940	18720	10080	14400	14066.72	10.04	-4054	15093	14746	14473	14126	13853	14610	13990	74	4320	500	10360	10	1	14751076	2061	4.30	0.65	12	0.18	3252.00	21542.00	27700	20230609	-49.57	12950	20240416	7.88	18550	-24.69	20240102	12950	7.88	20240416	27700	-49.57	20230609	12950	7.88	20240416	3.39	N	298540	500	73 억	1480712	N	N	16	N	N
64	20240522	101017	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	14080	-320	5	-2.22	124356190	8786	24.32	14230	14350	14070	18720	10080	14400	14153.90	10.04	-2688	15093	14746	14473	14126	13853	14610	13990	74	4320	500	10360	10	1	14751076	2077	4.33	0.65	12	0.06	3252.00	21542.00	27700	20230609	-49.17	12950	20240416	8.73	18550	-24.10	20240102	12950	8.73	20240416	27700	-49.17	20230609	12950	8.73	20240416	3.39	N	298540	500	73 억	1480712	N	N	16	N	N
65	20240522	091019	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	14220	-180	5	-1.25	29030900	2042	5.65	14230	14350	14140	18720	10080	14400	14216.90	10.04	-302	15093	14746	14473	14126	13853	14610	13990	74	4320	500	10360	10	1	14751076	2098	4.37	0.66	12	0.01	3252.00	21542.00	27700	20230609	-48.66	12950	20240416	9.81	18550	-23.34	20240102	12950	9.81	20240416	27700	-48.66	20230609	12950	9.81	20240416	3.39	N	298540	500	73 억	1480712	N	N	16	N	N
66	20240521	161002	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	14400	-150	5	-1.03	518058260	36117	91.13	14820	14820	14200	18910	10190	14550	14343.87	10.06	-7565	15063	14806	14583	14326	14103	14695	14215	74	4360	500	10470	10	1	14751076	2124	4.43	0.67	12	0.24	3252.00	21542.00	28150	20230512	-48.85	12950	20240416	11.20	18550	-22.37	20240102	12950	11.20	20240416	27700	-48.01	20230609	12950	11.20	20240416	3.38	N	298540	500	73 억	1484307	N	N	16	N	N
67	20240521	151013	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	14210	-340	5	-2.34	426797510	29754	75.07	14820	14820	14200	18910	10190	14550	14344.21	10.06	-5654	15063	14806	14583	14326	14103	14695	14215	74	4360	500	10470	10	1	14751076	2096	4.37	0.66	12	0.20	3252.00	21542.00	28150	20230512	-49.52	12950	20240416	9.73	18550	-23.40	20240102	12950	9.73	20240416	27700	-48.70	20230609	12950	9.73	20240416	3.38	N	298540	500	73 억	1484307	N	N	375	N	N
68	20240521	141014	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	14240	-310	5	-2.13	340318490	23676	59.74	14820	14820	14240	18910	10190	14550	14373.99	10.06	-5205	15063	14806	14583	14326	14103	14695	14215	74	4360	500	10470	10	1	14751076	2101	4.38	0.66	12	0.16	3252.00	21542.00	28150	20230512	-49.41	12950	20240416	9.96	18550	-23.23	20240102	12950	9.96	20240416	27700	-48.59	20230609	12950	9.96	20240416	3.38	N	298540	500	73 억	1484307	N	N	375	N	N
69	20240521	131013	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	14310	-240	5	-1.65	260214380	18073	45.60	14820	14820	14300	18910	10190	14550	14397.96	10.06	-5828	15063	14806	14583	14326	14103	14695	14215	74	4360	500	10470	10	1	14751076	2111	4.40	0.66	12	0.12	3252.00	21542.00	28150	20230512	-49.17	12950	20240416	10.50	18550	-22.86	20240102	12950	10.50	20240416	27700	-48.34	20230609	12950	10.50	20240416	3.38	N	298540	500	73 억	1484307	N	N	375	N	N
70	20240521	121010	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	14350	-200	5	-1.37	205388790	14248	35.95	14820	14820	14340	18910	10190	14550	14415.27	10.06	-4747	15063	14806	14583	14326	14103	14695	14215	74	4360	500	10470	10	1	14751076	2117	4.41	0.67	12	0.10	3252.00	21542.00	28150	20230512	-49.02	12950	20240416	10.81	18550	-22.64	20240102	12950	10.81	20240416	27700	-48.19	20230609	12950	10.81	20240416	3.38	N	298540	500	73 억	1484307	N	N	375	N	N
71	20240521	111010	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	14410	-140	5	-0.96	137214430	9503	23.98	14820	14820	14340	18910	10190	14550	14439.06	10.06	-2417	15063	14806	14583	14326	14103	14695	14215	74	4360	500	10470	10	1	14751076	2126	4.43	0.67	12	0.06	3252.00	21542.00	28150	20230512	-48.81	12950	20240416	11.27	18550	-22.32	20240102	12950	11.27	20240416	27700	-47.98	20230609	12950	11.27	20240416	3.38	N	298540	500	73 억	1484307	N	N	375	N	N
72	20240521	101011	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	14400	-150	5	-1.03	87361390	6038	15.23	14820	14820	14340	18910	10190	14550	14468.60	10.06	-1635	15063	14806	14583	14326	14103	14695	14215	74	4360	500	10470	10	1	14751076	2124	4.43	0.67	12	0.04	3252.00	21542.00	28150	20230512	-48.85	12950	20240416	11.20	18550	-22.37	20240102	12950	11.20	20240416	27700	-48.01	20230609	12950	11.20	20240416	3.38	N	298540	500	73 억	1484307	N	N	375	N	N
73	20240521	091008	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	14520	-30	5	-0.21	24218790	1661	4.19	14820	14820	14450	18910	10190	14550	14580.85	10.06	-1170	15063	14806	14583	14326	14103	14695	14215	74	4360	500	10470	10	1	14751076	2142	4.46	0.67	12	0.01	3252.00	21542.00	28150	20230512	-48.42	12950	20240416	12.12	18550	-21.73	20240102	12950	12.12	20240416	27700	-47.58	20230609	12950	12.12	20240416	3.38	N	298540	500	73 억	1484307	N	N	375	N	N
74	20240517	161014	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	14770	0	3	0.00	659612950	44844	146.37	14870	14880	14000	19200	10340	14770	14709.06	10.08	8406	15056	14912	14746	14602	14436	14830	14520	74	4430	500	10630	10	1	14751076	2179	4.54	0.69	12	0.30	3252.00	21542.00	28300	20230511	-47.81	12950	20240416	14.05	18550	-20.38	20240102	12950	14.05	20240416	27700	-46.68	20230609	12950	14.05	20240416	3.43	N	298540	500	73 억	1486641	N	N	1	N	N
75	20240517	151017	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	14570	-200	5	-1.35	604297620	41074	134.07	14870	14880	14000	19200	10340	14770	14712.41	10.08	9182	15056	14912	14746	14602	14436	14830	14520	74	4430	500	10630	10	1	14751076	2149	4.48	0.68	12	0.28	3252.00	21542.00	28300	20230511	-48.52	12950	20240416	12.51	18550	-21.46	20240102	12950	12.51	20240416	27700	-47.40	20230609	12950	12.51	20240416	3.43	N	298540	500	73 억	1486641	N	N	227	N	N
76	20240517	141008	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	14540	-230	5	-1.56	541385210	36750	119.95	14870	14880	14000	19200	10340	14770	14731.57	10.08	7732	15056	14912	14746	14602	14436	14830	14520	74	4430	500	10630	10	1	14751076	2145	4.47	0.67	12	0.25	3252.00	21542.00	28300	20230511	-48.62	12950	20240416	12.28	18550	-21.62	20240102	12950	12.28	20240416	27700	-47.51	20230609	12950	12.28	20240416	3.43	N	298540	500	73 억	1486641	N	N	227	N	N
77	20240517	131000	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	14550	-220	5	-1.49	496246960	33650	109.83	14870	14880	14000	19200	10340	14770	14747.31	10.08	6585	15056	14912	14746	14602	14436	14830	14520	74	4430	500	10630	10	1	14751076	2146	4.47	0.68	12	0.23	3252.00	21542.00	28300	20230511	-48.59	12950	20240416	12.36	18550	-21.56	20240102	12950	12.36	20240416	27700	-47.47	20230609	12950	12.36	20240416	3.43	N	298540	500	73 억	1486641	N	N	227	N	N
78	20240517	121000	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	14590	-180	5	-1.22	441333120	29882	97.54	14870	14880	14000	19200	10340	14770	14769.20	10.08	6437	15056	14912	14746	14602	14436	14830	14520	74	4430	500	10630	10	1	14751076	2152	4.49	0.68	12	0.20	3252.00	21542.00	28300	20230511	-48.45	12950	20240416	12.66	18550	-21.35	20240102	12950	12.66	20240416	27700	-47.33	20230609	12950	12.66	20240416	3.43	N	298540	500	73 억	1486641	N	N	227	N	N
79	20240517	111001	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	14700	-70	5	-0.47	374248590	25295	82.56	14870	14880	14000	19200	10340	14770	14795.36	10.08	6297	15056	14912	14746	14602	14436	14830	14520	74	4430	500	10630	10	1	14751076	2168	4.52	0.68	12	0.17	3252.00	21542.00	28300	20230511	-48.06	12950	20240416	13.51	18550	-20.75	20240102	12950	13.51	20240416	27700	-46.93	20230609	12950	13.51	20240416	3.43	N	298540	500	73 억	1486641	N	N	227	N	N
80	20240517	100955	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	14840	70	2	0.47	275380420	18609	60.74	14870	14880	14000	19200	10340	14770	14798.24	10.08	6457	15056	14912	14746	14602	14436	14830	14520	74	4430	500	10630	10	1	14751076	2189	4.56	0.69	12	0.13	3252.00	21542.00	28300	20230511	-47.56	12950	20240416	14.59	18550	-20.00	20240102	12950	14.59	20240416	27700	-46.43	20230609	12950	14.59	20240416	3.43	N	298540	500	73 억	1486641	N	N	227	N	N
81	20240517	091002	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	14820	50	2	0.34	80528520	5466	17.84	14870	14870	14000	19200	10340	14770	14732.62	10.08	1079	15056	14912	14746	14602	14436	14830	14520	74	4430	500	10630	10	1	14751076	2186	4.56	0.69	12	0.04	3252.00	21542.00	28300	20230511	-47.63	12950	20240416	14.44	18550	-20.11	20240102	12950	14.44	20240416	27700	-46.50	20230609	12950	14.44	20240416	3.43	N	298540	500	73 억	1486641	N	N	227	N	N
82	20240516	160953	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	14770	-20	5	-0.14	450390520	30601	103.74	14820	14890	14580	19220	10360	14790	14718.15	10.06	3953	15036	14912	14736	14612	14436	14975	14675	74	4430	500	10640	10	1	14751076	2179	4.54	0.69	12	0.21	3252.00	21542.00	28400	20230509	-47.99	12950	20240416	14.05	18550	-20.38	20240102	12950	14.05	20240416	27700	-46.68	20230609	12950	14.05	20240416	3.41	N	298540	500	73 억	1483810	N	N	227	N	N
83	20240516	150951	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	14590	-200	5	-1.35	415281480	28218	95.66	14820	14890	14580	19220	10360	14790	14716.90	10.06	4681	15036	14912	14736	14612	14436	14975	14675	74	4430	500	10640	10	1	14751076	2152	4.49	0.68	12	0.19	3252.00	21542.00	28400	20230509	-48.63	12950	20240416	12.66	18550	-21.35	20240102	12950	12.66	20240416	27700	-47.33	20230609	12950	12.66	20240416	3.41	N	298540	500	73 억	1483810	N	N	369	N	N
84	20240516	140958	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	14620	-170	5	-1.15	365205340	24788	84.03	14820	14890	14580	19220	10360	14790	14733.15	10.06	4357	15036	14912	14736	14612	14436	14975	14675	74	4430	500	10640	10	1	14751076	2157	4.50	0.68	12	0.17	3252.00	21542.00	28400	20230509	-48.52	12950	20240416	12.90	18550	-21.19	20240102	12950	12.90	20240416	27700	-47.22	20230609	12950	12.90	20240416	3.41	N	298540	500	73 억	1483810	N	N	369	N	N
85	20240516	130951	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	14590	-200	5	-1.35	313130830	21223	71.95	14820	14890	14580	19220	10360	14790	14754.32	10.06	2999	15036	14912	14736	14612	14436	14975	14675	74	4430	500	10640	10	1	14751076	2152	4.49	0.68	12	0.14	3252.00	21542.00	28400	20230509	-48.63	12950	20240416	12.66	18550	-21.35	20240102	12950	12.66	20240416	27700	-47.33	20230609	12950	12.66	20240416	3.41	N	298540	500	73 억	1483810	N	N	369	N	N
86	20240516	120949	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	14620	-170	5	-1.15	270133240	18279	61.97	14820	14890	14590	19220	10360	14790	14778.34	10.06	1759	15036	14912	14736	14612	14436	14975	14675	74	4430	500	10640	10	1	14751076	2157	4.50	0.68	12	0.12	3252.00	21542.00	28400	20230509	-48.52	12950	20240416	12.90	18550	-21.19	20240102	12950	12.90	20240416	27700	-47.22	20230609	12950	12.90	20240416	3.41	N	298540	500	73 억	1483810	N	N	369	N	N
87	20240516	110948	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	14700	-90	5	-0.61	228392080	15429	52.31	14820	14890	14700	19220	10360	14790	14802.78	10.06	629	15036	14912	14736	14612	14436	14975	14675	74	4430	500	10640	10	1	14751076	2168	4.52	0.68	12	0.10	3252.00	21542.00	28400	20230509	-48.24	12950	20240416	13.51	18550	-20.75	20240102	12950	13.51	20240416	27700	-46.93	20230609	12950	13.51	20240416	3.41	N	298540	500	73 억	1483810	N	N	369	N	N
88	20240516	100952	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	14800	10	2	0.07	165581270	11173	37.88	14820	14890	14700	19220	10360	14790	14819.77	10.06	473	15036	14912	14736	14612	14436	14975	14675	74	4430	500	10640	10	1	14751076	2183	4.55	0.69	12	0.08	3252.00	21542.00	28400	20230509	-47.89	12950	20240416	14.29	18550	-20.22	20240102	12950	14.29	20240416	27700	-46.57	20230609	12950	14.29	20240416	3.41	N	298540	500	73 억	1483810	N	N	369	N	N
89	20240516	090952	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	14860	70	2	0.47	47560590	3202	10.85	14820	14890	14700	19220	10360	14790	14853.40	10.06	1651	15036	14912	14736	14612	14436	14975	14675	74	4430	500	10640	10	1	14751076	2192	4.57	0.69	12	0.02	3252.00	21542.00	28400	20230509	-47.68	12950	20240416	14.75	18550	-19.89	20240102	12950	14.75	20240416	27700	-46.35	20230609	12950	14.75	20240416	3.41	N	298540	500	73 억	1483810	N	N	369	N	N
90	20240514	161003	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	14790	50	2	0.34	433553750	29470	90.21	14700	14860	14560	19160	10320	14740	14711.68	10.03	7287	15180	14960	14660	14440	14140	14810	14290	74	4420	500	10610	10	1	14751076	2182	4.55	0.69	12	0.20	3252.00	21542.00	28950	20230508	-48.91	12950	20240416	14.21	18550	-20.27	20240102	12950	14.21	20240416	27700	-46.61	20230609	12950	14.21	20240416	3.42	N	298540	500	73 억	1479445	N	N	369	N	N
91	20240514	151006	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	14770	30	2	0.20	405149560	27547	84.32	14700	14860	14560	19160	10320	14740	14707.57	10.03	7632	15180	14960	14660	14440	14140	14810	14290	74	4420	500	10610	10	1	14751076	2179	4.54	0.69	12	0.19	3252.00	21542.00	28950	20230508	-48.98	12950	20240416	14.05	18550	-20.38	20240102	12950	14.05	20240416	27700	-46.68	20230609	12950	14.05	20240416	3.42	N	298540	500	73 억	1479445	N	N	224	N	N
92	20240514	141005	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	14650	-90	5	-0.61	307420730	20920	64.03	14700	14860	14560	19160	10320	14740	14695.06	10.03	8137	15180	14960	14660	14440	14140	14810	14290	74	4420	500	10610	10	1	14751076	2161	4.50	0.68	12	0.14	3252.00	21542.00	28950	20230508	-49.40	12950	20240416	13.13	18550	-21.02	20240102	12950	13.13	20240416	27700	-47.11	20230609	12950	13.13	20240416	3.42	N	298540	500	73 억	1479445	N	N	224	N	N
93	20240514	131006	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	14680	-60	5	-0.41	249495150	16975	51.96	14700	14860	14560	19160	10320	14740	14697.80	10.03	6179	15180	14960	14660	14440	14140	14810	14290	74	4420	500	10610	10	1	14751076	2165	4.51	0.68	12	0.12	3252.00	21542.00	28950	20230508	-49.29	12950	20240416	13.36	18550	-20.86	20240102	12950	13.36	20240416	27700	-47.00	20230609	12950	13.36	20240416	3.42	N	298540	500	73 억	1479445	N	N	224	N	N
94	20240514	121002	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	14590	-150	5	-1.02	203318300	13824	42.31	14700	14860	14560	19160	10320	14740	14707.63	10.03	4006	15180	14960	14660	14440	14140	14810	14290	74	4420	500	10610	10	1	14751076	2152	4.49	0.68	12	0.09	3252.00	21542.00	28950	20230508	-49.60	12950	20240416	12.66	18550	-21.35	20240102	12950	12.66	20240416	27700	-47.33	20230609	12950	12.66	20240416	3.42	N	298540	500	73 억	1479445	N	N	224	N	N
95	20240514	111003	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	14660	-80	5	-0.54	161620000	10967	33.57	14700	14860	14640	19160	10320	14740	14736.94	10.03	3492	15180	14960	14660	14440	14140	14810	14290	74	4420	500	10610	10	1	14751076	2163	4.51	0.68	12	0.07	3252.00	21542.00	28950	20230508	-49.36	12950	20240416	13.20	18550	-20.97	20240102	12950	13.20	20240416	27700	-47.08	20230609	12950	13.20	20240416	3.42	N	298540	500	73 억	1479445	N	N	224	N	N
96	20240514	101001	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	14700	-40	5	-0.27	109245510	7400	22.65	14700	14860	14670	19160	10320	14740	14762.91	10.03	2913	15180	14960	14660	14440	14140	14810	14290	74	4420	500	10610	10	1	14751076	2168	4.52	0.68	12	0.05	3252.00	21542.00	28950	20230508	-49.22	12950	20240416	13.51	18550	-20.75	20240102	12950	13.51	20240416	27700	-46.93	20230609	12950	13.51	20240416	3.42	N	298540	500	73 억	1479445	N	N	224	N	N
97	20240514	091002	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	14790	50	2	0.34	63869210	4330	13.25	14700	14820	14670	19160	10320	14740	14750.39	10.03	2286	15180	14960	14660	14440	14140	14810	14290	74	4420	500	10610	10	1	14751076	2182	4.55	0.69	12	0.03	3252.00	21542.00	28950	20230508	-48.91	12950	20240416	14.21	18550	-20.27	20240102	12950	14.21	20240416	27700	-46.61	20230609	12950	14.21	20240416	3.42	N	298540	500	73 억	1479445	N	N	224	N	N
98	20240513	161000	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	14740	-90	5	-0.61	475299880	32632	125.84	14800	14880	14360	19270	10390	14830	14565.22	10.02	5149	14990	14910	14790	14710	14590	14850	14650	74	4440	500	10670	10	1	14751076	2174	4.53	0.68	12	0.22	3252.00	21542.00	28950	20230508	-49.08	12950	20240416	13.82	18550	-20.54	20240102	12950	13.82	20240416	27700	-46.79	20230609	12950	13.82	20240416	3.50	N	298540	500	73 억	1477697	N	N	224	N	N
99	20240513	151002	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	14630	-200	5	-1.35	437369680	30047	115.87	14800	14880	14360	19270	10390	14830	14556.18	10.02	6581	14990	14910	14790	14710	14590	14850	14650	74	4440	500	10670	10	1	14751076	2158	4.50	0.68	12	0.20	3252.00	21542.00	28950	20230508	-49.46	12950	20240416	12.97	18550	-21.13	20240102	12950	12.97	20240416	27700	-47.18	20230609	12950	12.97	20240416	3.50	N	298540	500	73 억	1477697	N	N	0	N	N
100	20240513	141003	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	14550	-280	5	-1.89	371508030	25541	98.49	14800	14880	14360	19270	10390	14830	14545.56	10.02	4087	14990	14910	14790	14710	14590	14850	14650	74	4440	500	10670	10	1	14751076	2146	4.47	0.68	12	0.17	3252.00	21542.00	28950	20230508	-49.74	12950	20240416	12.36	18550	-21.56	20240102	12950	12.36	20240416	27700	-47.47	20230609	12950	12.36	20240416	3.50	N	298540	500	73 억	1477697	N	N	0	N	N
101	20240513	130957	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	14470	-360	5	-2.43	330250660	22692	87.51	14800	14880	14360	19270	10390	14830	14553.62	10.02	3026	14990	14910	14790	14710	14590	14850	14650	74	4440	500	10670	10	1	14751076	2134	4.45	0.67	12	0.15	3252.00	21542.00	28950	20230508	-50.02	12950	20240416	11.74	18550	-21.99	20240102	12950	11.74	20240416	27700	-47.76	20230609	12950	11.74	20240416	3.50	N	298540	500	73 억	1477697	N	N	0	N	N
102	20240513	121001	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	14480	-350	5	-2.36	295574760	20297	78.27	14800	14880	14360	19270	10390	14830	14562.49	10.02	1862	14990	14910	14790	14710	14590	14850	14650	74	4440	500	10670	10	1	14751076	2136	4.45	0.67	12	0.14	3252.00	21542.00	28950	20230508	-49.98	12950	20240416	11.81	18550	-21.94	20240102	12950	11.81	20240416	27700	-47.73	20230609	12950	11.81	20240416	3.50	N	298540	500	73 억	1477697	N	N	0	N	N
103	20240513	111000	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	14410	-420	5	-2.83	249179630	17096	65.93	14800	14880	14360	19270	10390	14830	14575.32	10.02	766	14990	14910	14790	14710	14590	14850	14650	74	4440	500	10670	10	1	14751076	2126	4.43	0.67	12	0.12	3252.00	21542.00	28950	20230508	-50.22	12950	20240416	11.27	18550	-22.32	20240102	12950	11.27	20240416	27700	-47.98	20230609	12950	11.27	20240416	3.50	N	298540	500	73 억	1477697	N	N	0	N	N
104	20240513	100959	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	14530	-300	5	-2.02	143092750	9759	37.63	14800	14880	14520	19270	10390	14830	14662.64	10.02	1320	14990	14910	14790	14710	14590	14850	14650	74	4440	500	10670	10	1	14751076	2143	4.47	0.67	12	0.07	3252.00	21542.00	28950	20230508	-49.81	12950	20240416	12.20	18550	-21.67	20240102	12950	12.20	20240416	27700	-47.55	20230609	12950	12.20	20240416	3.50	N	298540	500	73 억	1477697	N	N	0	N	N
105	20240513	091002	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	14710	-120	5	-0.81	33213410	2250	8.68	14800	14880	14710	19270	10390	14830	14761.52	10.02	249	14990	14910	14790	14710	14590	14850	14650	74	4440	500	10670	10	1	14751076	2170	4.52	0.68	12	0.02	3252.00	21542.00	28950	20230508	-49.19	12950	20240416	13.59	18550	-20.70	20240102	12950	13.59	20240416	27700	-46.90	20230609	12950	13.59	20240416	3.50	N	298540	500	73 억	1477697	N	N	0	N	N
106	20240510	160932	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	14830	-90	5	-0.60	381551700	25863	30.41	14840	14870	14670	19390	10450	14920	14752.79	9.75	-340	15313	15116	14743	14546	14173	15215	14645	74	4470	500	10740	10	1	14751076	2188	4.56	0.69	12	0.18	3252.00	21542.00	28950	20230508	-48.77	12950	20240416	14.52	18550	-20.05	20240102	12950	14.52	20240416	28300	-47.60	20230511	12950	14.52	20240416	3.45	N	298540	500	73 억	1437931	N	N	59	N	N
107	20240510	150940	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	14770	-150	5	-1.01	357854780	24259	28.53	14840	14870	14670	19390	10450	14920	14751.42	9.75	-22	15313	15116	14743	14546	14173	15215	14645	74	4470	500	10740	10	1	14751076	2179	4.54	0.69	12	0.16	3252.00	21542.00	28950	20230508	-48.98	12950	20240416	14.05	18550	-20.38	20240102	12950	14.05	20240416	28300	-47.81	20230511	12950	14.05	20240416	3.45	N	298540	500	73 억	1437931	N	N	59	N	N
108	20240510	140943	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	14810	-110	5	-0.74	312837050	21202	24.93	14840	14870	14700	19390	10450	14920	14755.07	9.75	-810	15313	15116	14743	14546	14173	15215	14645	74	4470	500	10740	10	1	14751076	2185	4.55	0.69	12	0.14	3252.00	21542.00	28950	20230508	-48.84	12950	20240416	14.36	18550	-20.16	20240102	12950	14.36	20240416	28300	-47.67	20230511	12950	14.36	20240416	3.45	N	298540	500	73 억	1437931	N	N	59	N	N
109	20240510	130934	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	14770	-150	5	-1.01	266324860	18050	21.22	14840	14870	14700	19390	10450	14920	14754.84	9.75	-1483	15313	15116	14743	14546	14173	15215	14645	74	4470	500	10740	10	1	14751076	2179	4.54	0.69	12	0.12	3252.00	21542.00	28950	20230508	-48.98	12950	20240416	14.05	18550	-20.38	20240102	12950	14.05	20240416	28300	-47.81	20230511	12950	14.05	20240416	3.45	N	298540	500	73 억	1437931	N	N	59	N	N
110	20240510	120928	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	14750	-170	5	-1.14	234783130	15909	18.71	14840	14870	14700	19390	10450	14920	14757.88	9.75	-2781	15313	15116	14743	14546	14173	15215	14645	74	4470	500	10740	10	1	14751076	2176	4.54	0.68	12	0.11	3252.00	21542.00	28950	20230508	-49.05	12950	20240416	13.90	18550	-20.49	20240102	12950	13.90	20240416	28300	-47.88	20230511	12950	13.90	20240416	3.45	N	298540	500	73 억	1437931	N	N	59	N	N
111	20240510	110934	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	14730	-190	5	-1.27	199146120	13489	15.86	14840	14870	14700	19390	10450	14920	14763.59	9.75	-3454	15313	15116	14743	14546	14173	15215	14645	74	4470	500	10740	10	1	14751076	2173	4.53	0.68	12	0.09	3252.00	21542.00	28950	20230508	-49.12	12950	20240416	13.75	18550	-20.59	20240102	12950	13.75	20240416	28300	-47.95	20230511	12950	13.75	20240416	3.45	N	298540	500	73 억	1437931	N	N	59	N	N
112	20240510	100933	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	14730	-190	5	-1.27	144030910	9755	11.47	14840	14870	14700	19390	10450	14920	14764.83	9.75	-2511	15313	15116	14743	14546	14173	15215	14645	74	4470	500	10740	10	1	14751076	2173	4.53	0.68	12	0.07	3252.00	21542.00	28950	20230508	-49.12	12950	20240416	13.75	18550	-20.59	20240102	12950	13.75	20240416	28300	-47.95	20230511	12950	13.75	20240416	3.45	N	298540	500	73 억	1437931	N	N	59	N	N
113	20240510	090935	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	14800	-120	5	-0.80	26762780	1806	2.12	14840	14870	14740	19390	10450	14920	14818.82	9.75	112	15313	15116	14743	14546	14173	15215	14645	74	4470	500	10740	10	1	14751076	2183	4.55	0.69	12	0.01	3252.00	21542.00	28950	20230508	-48.88	12950	20240416	14.29	18550	-20.22	20240102	12950	14.29	20240416	28300	-47.70	20230511	12950	14.29	20240416	3.45	N	298540	500	73 억	1437931	N	N	59	N	N
114	20240509	160953	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	14920	370	2	2.54	1245289260	84607	269.88	14430	14940	14370	18910	10190	14550	14718.49	9.83	-12645	14883	14716	14543	14376	14203	14630	14290	74	4360	500	10470	10	1	14751076	2201	4.59	0.69	12	0.57	3252.00	21542.00	28950	20230508	-48.46	12950	20240416	15.21	18550	-19.57	20240102	12950	15.21	20240416	28400	-47.46	20230509	12950	15.21	20240416	3.48	N	298540	500	73 억	1449422	N	N	59	N	N
115	20240509	150951	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	14860	310	2	2.13	1144617930	77840	248.29	14430	14940	14370	18910	10190	14550	14704.75	9.83	-9978	14883	14716	14543	14376	14203	14630	14290	74	4360	500	10470	10	1	14751076	2192	4.57	0.69	12	0.53	3252.00	21542.00	28950	20230508	-48.67	12950	20240416	14.75	18550	-19.89	20240102	12950	14.75	20240416	28400	-47.68	20230509	12950	14.75	20240416	3.48	N	298540	500	73 억	1449422	N	N	53	N	N
116	20240509	140845	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	14710	160	2	1.10	580225370	39824	127.03	14430	14770	14370	18910	10190	14550	14569.74	9.83	-3721	14883	14716	14543	14376	14203	14630	14290	74	4360	500	10470	10	1	14751076	2170	4.52	0.68	12	0.27	3252.00	21542.00	28950	20230508	-49.19	12950	20240416	13.59	18550	-20.70	20240102	12950	13.59	20240416	28400	-48.20	20230509	12950	13.59	20240416	3.48	N	298540	500	73 억	1449422	N	N	53	N	N
117	20240509	130935	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	14420	-130	5	-0.89	194490860	13442	42.88	14430	14640	14400	18910	10190	14550	14468.89	9.83	-598	14883	14716	14543	14376	14203	14630	14290	74	4360	500	10470	10	1	14751076	2127	4.43	0.67	12	0.09	3252.00	21542.00	28950	20230508	-50.19	12950	20240416	11.35	18550	-22.26	20240102	12950	11.35	20240416	28400	-49.23	20230509	12950	11.35	20240416	3.48	N	298540	500	73 억	1449422	N	N	53	N	N
118	20240509	120932	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	14460	-90	5	-0.62	146210760	10098	32.21	14430	14640	14430	18910	10190	14550	14479.18	9.83	-963	14883	14716	14543	14376	14203	14630	14290	74	4360	500	10470	10	1	14751076	2133	4.45	0.67	12	0.07	3252.00	21542.00	28950	20230508	-50.05	12950	20240416	11.66	18550	-22.05	20240102	12950	11.66	20240416	28400	-49.08	20230509	12950	11.66	20240416	3.48	N	298540	500	73 억	1449422	N	N	53	N	N
119	20240509	110918	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	14450	-100	5	-0.69	105274890	7265	23.17	14430	14640	14430	18910	10190	14550	14490.69	9.83	360	14883	14716	14543	14376	14203	14630	14290	74	4360	500	10470	10	1	14751076	2132	4.44	0.67	12	0.05	3252.00	21542.00	28950	20230508	-50.09	12950	20240416	11.58	18550	-22.10	20240102	12950	11.58	20240416	28400	-49.12	20230509	12950	11.58	20240416	3.48	N	298540	500	73 억	1449422	N	N	53	N	N
120	20240509	100923	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	14520	-30	5	-0.21	66867740	4612	14.71	14430	14640	14430	18910	10190	14550	14498.64	9.83	1063	14883	14716	14543	14376	14203	14630	14290	74	4360	500	10470	10	1	14751076	2142	4.46	0.67	12	0.03	3252.00	21542.00	28950	20230508	-49.84	12950	20240416	12.12	18550	-21.73	20240102	12950	12.12	20240416	28400	-48.87	20230509	12950	12.12	20240416	3.48	N	298540	500	73 억	1449422	N	N	53	N	N
121	20240509	090920	55	60.00	KSQ150	섬유.의류	N	N	N	Y	60	N	14470	-80	5	-0.55	18240930	1260	4.02	14430	14640	14430	18910	10190	14550	14476.93	9.83	-6	14883	14716	14543	14376	14203	14630	14290	74	4360	500	10470	10	1	14751076	2134	4.45	0.67	12	0.01	3252.00	21542.00	28950	20230508	-50.02	12950	20240416	11.74	18550	-21.99	20240102	12950	11.74	20240416	28400	-49.05	20230509	12950	11.74	20240416	3.48	N	298540	500	73 억	1449422	N	N	53	N	N
122	20240508	160913	00	60.00	KSQ150	섬유.의류	N	N	N	N	60	N	14550	-120	5	-0.82	455381530	31349	97.31	14680	14710	14370	19070	10270	14670	14526.19	9.81	-258	14983	14826	14623	14466	14263	14725	14365	74	4400	500	10560	10	1	14751076	2146	4.47	0.68	12	0.21	3252.00	21542.00	28950	20230508	-49.74	12950	20240416	12.36	18550	-21.56	20240102	12950	12.36	20240416	28950	-49.74	20230508	12950	12.36	20240416	3.52	N	298540	500	73 억	1446789	N	N	53	N	N
123	20240508	150917	00	60.00	KSQ150	섬유.의류	N	N	N	N	60	N	14580	-90	5	-0.61	439906040	30286	94.02	14680	14710	14370	19070	10270	14670	14525.06	9.81	161	14983	14826	14623	14466	14263	14725	14365	74	4400	500	10560	10	1	14751076	2151	4.48	0.68	12	0.21	3252.00	21542.00	28950	20230508	-49.64	12950	20240416	12.59	18550	-21.40	20240102	12950	12.59	20240416	28950	-49.64	20230508	12950	12.59	20240416	3.52	N	298540	500	73 억	1446789	N	N	55	N	N
124	20240508	140912	00	60.00	KSQ150	섬유.의류	N	N	N	N	60	N	14510	-160	5	-1.09	390577460	26904	83.52	14680	14710	14370	19070	10270	14670	14517.45	9.81	1067	14983	14826	14623	14466	14263	14725	14365	74	4400	500	10560	10	1	14751076	2140	4.46	0.67	12	0.18	3252.00	21542.00	28950	20230508	-49.88	12950	20240416	12.05	18550	-21.78	20240102	12950	12.05	20240416	28950	-49.88	20230508	12950	12.05	20240416	3.52	N	298540	500	73 억	1446789	N	N	55	N	N
125	20240508	130910	00	60.00	KSQ150	섬유.의류	N	N	N	N	60	N	14420	-250	5	-1.70	368803850	25404	78.86	14680	14710	14370	19070	10270	14670	14517.55	9.81	1167	14983	14826	14623	14466	14263	14725	14365	74	4400	500	10560	10	1	14751076	2127	4.43	0.67	12	0.17	3252.00	21542.00	28950	20230508	-50.19	12950	20240416	11.35	18550	-22.26	20240102	12950	11.35	20240416	28950	-50.19	20230508	12950	11.35	20240416	3.52	N	298540	500	73 억	1446789	N	N	55	N	N
126	20240508	120908	00	60.00	KSQ150	섬유.의류	N	N	N	N	60	N	14460	-210	5	-1.43	249337100	17120	53.14	14680	14710	14420	19070	10270	14670	14564.08	9.81	-218	14983	14826	14623	14466	14263	14725	14365	74	4400	500	10560	10	1	14751076	2133	4.45	0.67	12	0.12	3252.00	21542.00	28950	20230508	-50.05	12950	20240416	11.66	18550	-22.05	20240102	12950	11.66	20240416	28950	-50.05	20230508	12950	11.66	20240416	3.52	N	298540	500	73 억	1446789	N	N	55	N	N
127	20240508	110949	00	60.00	KSQ150	섬유.의류	N	N	N	N	60	N	14600	-70	5	-0.48	118504770	8121	25.21	14680	14710	14500	19070	10270	14670	14592.39	9.81	847	14983	14826	14623	14466	14263	14725	14365	74	4400	500	10560	10	1	14751076	2154	4.49	0.68	12	0.06	3252.00	21542.00	28950	20230508	-49.57	12950	20240416	12.74	18550	-21.29	20240102	12950	12.74	20240416	28950	-49.57	20230508	12950	12.74	20240416	3.52	N	298540	500	73 억	1446789	N	N	55	N	N
128	20240508	100920	00	60.00	KSQ150	섬유.의류	N	N	N	N	60	N	14530	-140	5	-0.95	70708090	4845	15.04	14680	14710	14500	19070	10270	14670	14594.03	9.81	564	14983	14826	14623	14466	14263	14725	14365	74	4400	500	10560	10	1	14751076	2143	4.47	0.67	12	0.03	3252.00	21542.00	28950	20230508	-49.81	12950	20240416	12.20	18550	-21.67	20240102	12950	12.20	20240416	28950	-49.81	20230508	12950	12.20	20240416	3.52	N	298540	500	73 억	1446789	N	N	55	N	N
129	20240508	090923	00	60.00	KSQ150	섬유.의류	N	N	N	N	60	N	14560	-110	5	-0.75	8737430	598	1.86	14680	14710	14500	19070	10270	14670	14611.09	9.81	-114	14983	14826	14623	14466	14263	14725	14365	74	4400	500	10560	10	1	14751076	2148	4.48	0.68	12	0.00	3252.00	21542.00	28950	20230508	-49.71	12950	20240416	12.43	18550	-21.51	20240102	12950	12.43	20240416	28950	-49.71	20230508	12950	12.43	20240416	3.52	N	298540	500	73 억	1446789	N	N	55	N	N
130	20240503	160940	57	100.00	KSQ150	섬유.의류	N	N	N	N		N	14560	330	2	2.32	876903290	60293	252.73	14360	14750	14300	18490	9970	14230	14544.03	9.77	14301	14383	14306	14193	14116	14003	14345	14155	74	4260	500	10240	10	1	14751076	2148	4.48	0.68	12	0.41	3252.00	21542.00	29000	20230426	-49.79	12950	20240416	12.43	18550	-21.51	20240102	12950	12.43	20240416	28950	-49.71	20230508	12950	12.43	20240416	3.56	N	298540	500	73 억	1441906	N	N	17	N	N
131	20240503	150939	57	100.00	KSQ150	섬유.의류	N	N	N	N		N	14520	290	2	2.04	846701640	58219	244.03	14360	14750	14300	18490	9970	14230	14543.39	9.77	13526	14383	14306	14193	14116	14003	14345	14155	74	4260	500	10240	10	1	14751076	2142	4.46	0.67	12	0.39	3252.00	21542.00	29000	20230426	-49.93	12950	20240416	12.12	18550	-21.73	20240102	12950	12.12	20240416	28950	-49.84	20230508	12950	12.12	20240416	3.56	N	298540	500	73 억	1441906	N	N	0	N	N
132	20240503	140941	57	100.00	KSQ150	섬유.의류	N	N	N	N		N	14500	270	2	1.90	759383640	52218	218.88	14360	14750	14300	18490	9970	14230	14542.56	9.77	12866	14383	14306	14193	14116	14003	14345	14155	74	4260	500	10240	10	1	14751076	2139	4.46	0.67	12	0.35	3252.00	21542.00	29000	20230426	-50.00	12950	20240416	11.97	18550	-21.83	20240102	12950	11.97	20240416	28950	-49.91	20230508	12950	11.97	20240416	3.56	N	298540	500	73 억	1441906	N	N	0	N	N
133	20240503	130940	57	100.00	KSQ150	섬유.의류	N	N	N	N		N	14560	330	2	2.32	707175050	48635	203.86	14360	14750	14300	18490	9970	14230	14540.46	9.77	12822	14383	14306	14193	14116	14003	14345	14155	74	4260	500	10240	10	1	14751076	2148	4.48	0.68	12	0.33	3252.00	21542.00	29000	20230426	-49.79	12950	20240416	12.43	18550	-21.51	20240102	12950	12.43	20240416	28950	-49.71	20230508	12950	12.43	20240416	3.56	N	298540	500	73 억	1441906	N	N	0	N	N
134	20240503	120937	57	100.00	KSQ150	섬유.의류	N	N	N	N		N	14520	290	2	2.04	651541490	44815	187.85	14360	14750	14300	18490	9970	14230	14538.47	9.77	12842	14383	14306	14193	14116	14003	14345	14155	74	4260	500	10240	10	1	14751076	2142	4.46	0.67	12	0.30	3252.00	21542.00	29000	20230426	-49.93	12950	20240416	12.12	18550	-21.73	20240102	12950	12.12	20240416	28950	-49.84	20230508	12950	12.12	20240416	3.56	N	298540	500	73 억	1441906	N	N	0	N	N
135	20240503	110937	57	100.00	KSQ150	섬유.의류	N	N	N	N		N	14520	290	2	2.04	518451040	35630	149.35	14360	14750	14300	18490	9970	14230	14550.97	9.77	9276	14383	14306	14193	14116	14003	14345	14155	74	4260	500	10240	10	1	14751076	2142	4.46	0.67	12	0.24	3252.00	21542.00	29000	20230426	-49.93	12950	20240416	12.12	18550	-21.73	20240102	12950	12.12	20240416	28950	-49.84	20230508	12950	12.12	20240416	3.56	N	298540	500	73 억	1441906	N	N	0	N	N
136	20240503	100933	57	100.00	KSQ150	섬유.의류	N	N	N	N		N	14710	480	2	3.37	373947620	25695	107.70	14360	14750	14300	18490	9970	14230	14553.32	9.77	7712	14383	14306	14193	14116	14003	14345	14155	74	4260	500	10240	10	1	14751076	2170	4.52	0.68	12	0.17	3252.00	21542.00	29000	20230426	-49.28	12950	20240416	13.59	18550	-20.70	20240102	12950	13.59	20240416	28950	-49.19	20230508	12950	13.59	20240416	3.56	N	298540	500	73 억	1441906	N	N	0	N	N
137	20240503	090930	57	100.00	KSQ150	섬유.의류	N	N	N	N		N	14450	220	2	1.55	88561350	6154	25.80	14360	14490	14300	18490	9970	14230	14390.86	9.77	4408	14383	14306	14193	14116	14003	14345	14155	74	4260	500	10240	10	1	14751076	2132	4.44	0.67	12	0.04	3252.00	21542.00	29000	20230426	-50.17	12950	20240416	11.58	18550	-22.10	20240102	12950	11.58	20240416	28950	-50.09	20230508	12950	11.58	20240416	3.56	N	298540	500	73 억	1441906	N	N	0	N	N
138	20240502	160924	57	100.00	KSQ150	섬유.의류	N	N	N	N		N	14230	80	2	0.57	336112870	23715	54.85	14100	14270	14080	18390	9910	14150	14172.76	9.74	3250	14323	14236	14073	13986	13823	14280	14030	74	4240	500	10180	10	1	14751076	2099	4.38	0.66	12	0.16	3252.00	21542.00	29000	20230426	-50.93	12950	20240416	9.88	18550	-23.29	20240102	12950	9.88	20240416	28950	-50.85	20230508	12950	9.88	20240416	3.55	N	298540	500	73 억	1437128	N	N	116	N	N
139	20240502	150930	57	100.00	KSQ150	섬유.의류	N	N	N	N		N	14190	40	2	0.28	321539740	22690	52.48	14100	14270	14080	18390	9910	14150	14170.99	9.74	2589	14323	14236	14073	13986	13823	14280	14030	74	4240	500	10180	10	1	14751076	2093	4.36	0.66	12	0.15	3252.00	21542.00	29000	20230426	-51.07	12950	20240416	9.58	18550	-23.50	20240102	12950	9.58	20240416	28950	-50.98	20230508	12950	9.58	20240416	3.55	N	298540	500	73 억	1437128	N	N	116	N	N
140	20240502	140925	57	100.00	KSQ150	섬유.의류	N	N	N	N		N	14200	50	2	0.35	279349460	19719	45.61	14100	14270	14080	18390	9910	14150	14166.51	9.74	2593	14323	14236	14073	13986	13823	14280	14030	74	4240	500	10180	10	1	14751076	2095	4.37	0.66	12	0.13	3252.00	21542.00	29000	20230426	-51.03	12950	20240416	9.65	18550	-23.45	20240102	12950	9.65	20240416	28950	-50.95	20230508	12950	9.65	20240416	3.55	N	298540	500	73 억	1437128	N	N	116	N	N
141	20240502	130921	57	100.00	KSQ150	섬유.의류	N	N	N	N		N	14190	40	2	0.28	173900040	12259	28.36	14100	14270	14080	18390	9910	14150	14185.50	9.74	782	14323	14236	14073	13986	13823	14280	14030	74	4240	500	10180	10	1	14751076	2093	4.36	0.66	12	0.08	3252.00	21542.00	29000	20230426	-51.07	12950	20240416	9.58	18550	-23.50	20240102	12950	9.58	20240416	28950	-50.98	20230508	12950	9.58	20240416	3.55	N	298540	500	73 억	1437128	N	N	116	N	N
142	20240502	120920	57	100.00	KSQ150	섬유.의류	N	N	N	N		N	14210	60	2	0.42	162133240	11430	26.44	14100	14270	14080	18390	9910	14150	14184.89	9.74	345	14323	14236	14073	13986	13823	14280	14030	74	4240	500	10180	10	1	14751076	2096	4.37	0.66	12	0.08	3252.00	21542.00	29000	20230426	-51.00	12950	20240416	9.73	18550	-23.40	20240102	12950	9.73	20240416	28950	-50.92	20230508	12950	9.73	20240416	3.55	N	298540	500	73 억	1437128	N	N	116	N	N
143	20240502	110919	57	100.00	KSQ150	섬유.의류	N	N	N	N		N	14200	50	2	0.35	141341300	9964	23.05	14100	14270	14080	18390	9910	14150	14185.20	9.74	-336	14323	14236	14073	13986	13823	14280	14030	74	4240	500	10180	10	1	14751076	2095	4.37	0.66	12	0.07	3252.00	21542.00	29000	20230426	-51.03	12950	20240416	9.65	18550	-23.45	20240102	12950	9.65	20240416	28950	-50.95	20230508	12950	9.65	20240416	3.55	N	298540	500	73 억	1437128	N	N	116	N	N
144	20240502	100917	57	100.00	KSQ150	섬유.의류	N	N	N	N		N	14270	120	2	0.85	109135600	7699	17.81	14100	14270	14080	18390	9910	14150	14175.30	9.74	383	14323	14236	14073	13986	13823	14280	14030	74	4240	500	10180	10	1	14751076	2105	4.39	0.66	12	0.05	3252.00	21542.00	29000	20230426	-50.79	12950	20240416	10.19	18550	-23.07	20240102	12950	10.19	20240416	28950	-50.71	20230508	12950	10.19	20240416	3.55	N	298540	500	73 억	1437128	N	N	116	N	N
145	20240502	090916	57	100.00	KSQ150	섬유.의류	N	N	N	N		N	14250	100	2	0.71	28088980	1979	4.58	14100	14270	14080	18390	9910	14150	14193.52	9.74	1501	14323	14236	14073	13986	13823	14280	14030	74	4240	500	10180	10	1	14751076	2102	4.38	0.66	12	0.01	3252.00	21542.00	29000	20230426	-50.86	12950	20240416	10.04	18550	-23.18	20240102	12950	10.04	20240416	28950	-50.78	20230508	12950	10.04	20240416	3.55	N	298540	500	73 억	1437128	N	N	116	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History