KissMeData/298540/price/prices-20230901.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

Files

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

69 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	20230927	161059	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	23250	-200	5	-0.85	1830690600	79604	61.78	23050	23350	22750	30450	16450	23450	22995.84	9.83	12728	24983	24216	23683	22916	22383	23950	22650	74	7000	500	17350	50	1	14710576	3420	5.01	1.22	12	0.54	4643.00	18989.00	34000	20221222	-31.62	19830	20230726	17.25	33350	-30.28	20230419	19830	17.25	20230726	34000	-31.62	20221222	19830	17.25	20230726	2.97	Y	298540	500	73 억	1446266	N	N	9632	N	N
3	20230927	151110	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	23200	-250	5	-1.07	1733260100	75411	58.53	23050	23350	22750	30450	16450	23450	22984.18	9.83	12888	24983	24216	23683	22916	22383	23950	22650	74	7000	500	17350	50	1	14710576	3413	5.00	1.22	12	0.51	4643.00	18989.00	34000	20221222	-31.76	19830	20230726	16.99	33350	-30.43	20230419	19830	16.99	20230726	34000	-31.76	20221222	19830	16.99	20230726	2.97	Y	298540	500	73 억	1446266	N	N	11193	N	N
4	20230927	141111	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	23000	-450	5	-1.92	1519950850	66167	51.35	23050	23350	22750	30450	16450	23450	22971.43	9.83	13410	24983	24216	23683	22916	22383	23950	22650	74	7000	500	17350	50	1	14710576	3383	4.95	1.21	12	0.45	4643.00	18989.00	34000	20221222	-32.35	19830	20230726	15.99	33350	-31.03	20230419	19830	15.99	20230726	34000	-32.35	20221222	19830	15.99	20230726	2.97	Y	298540	500	73 억	1446266	N	N	11193	N	N
5	20230927	131055	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	23050	-400	5	-1.71	1407169200	61265	47.55	23050	23350	22750	30450	16450	23450	22968.57	9.83	12655	24983	24216	23683	22916	22383	23950	22650	74	7000	500	17350	50	1	14710576	3391	4.96	1.21	12	0.42	4643.00	18989.00	34000	20221222	-32.21	19830	20230726	16.24	33350	-30.88	20230419	19830	16.24	20230726	34000	-32.21	20221222	19830	16.24	20230726	2.97	Y	298540	500	73 억	1446266	N	N	11193	N	N
6	20230927	121054	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	22800	-650	5	-2.77	1252685400	54528	42.32	23050	23350	22750	30450	16450	23450	22973.25	9.83	12402	24983	24216	23683	22916	22383	23950	22650	74	7000	500	17350	50	1	14710576	3354	4.91	1.20	12	0.37	4643.00	18989.00	34000	20221222	-32.94	19830	20230726	14.98	33350	-31.63	20230419	19830	14.98	20230726	34000	-32.94	20221222	19830	14.98	20230726	2.97	Y	298540	500	73 억	1446266	N	N	11193	N	N
7	20230927	111105	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	23050	-400	5	-1.71	1052276050	45776	35.53	23050	23350	22750	30450	16450	23450	22987.51	9.83	12758	24983	24216	23683	22916	22383	23950	22650	74	7000	500	17350	50	1	14710576	3391	4.96	1.21	12	0.31	4643.00	18989.00	34000	20221222	-32.21	19830	20230726	16.24	33350	-30.88	20230419	19830	16.24	20230726	34000	-32.21	20221222	19830	16.24	20230726	2.97	Y	298540	500	73 억	1446266	N	N	11193	N	N
8	20230927	101057	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	23000	-450	5	-1.92	959081600	41745	32.40	23050	23350	22750	30450	16450	23450	22974.77	9.83	12132	24983	24216	23683	22916	22383	23950	22650	74	7000	500	17350	50	1	14710576	3383	4.95	1.21	12	0.28	4643.00	18989.00	34000	20221222	-32.35	19830	20230726	15.99	33350	-31.03	20230419	19830	15.99	20230726	34000	-32.35	20221222	19830	15.99	20230726	2.97	Y	298540	500	73 억	1446266	N	N	11193	N	N
9	20230927	091117	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	23350	-100	5	-0.43	177898850	7684	5.96	23050	23350	23050	30450	16450	23450	23151.85	9.83	1552	24983	24216	23683	22916	22383	23950	22650	74	7000	500	17350	50	1	14710576	3435	5.03	1.23	12	0.05	4643.00	18989.00	34000	20221222	-31.32	19830	20230726	17.75	33350	-29.99	20230419	19830	17.75	20230726	34000	-31.32	20221222	19830	17.75	20230726	2.97	Y	298540	500	73 억	1446266	N	N	11193	N	N
10	20230926	161055	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	23450	-1100	5	-4.48	2993599450	126622	196.98	24300	24450	23150	31900	17200	24550	23642.04	9.62	32165	25250	24900	24600	24250	23950	24875	24225	74	7350	500	18160	50	1	14710576	3450	5.05	1.23	12	0.86	4643.00	18989.00	34000	20221222	-31.03	19830	20230726	18.26	33350	-29.69	20230419	19830	18.26	20230726	34000	-31.03	20221222	19830	18.26	20230726	2.92	Y	298540	500	73 억	1415327	N	N	11193	N	N
11	20230926	151054	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	23350	-1200	5	-4.89	2902056000	122712	190.90	24300	24450	23150	31900	17200	24550	23649.33	9.62	32532	25250	24900	24600	24250	23950	24875	24225	74	7350	500	18160	50	1	14710576	3435	5.03	1.23	12	0.83	4643.00	18989.00	34000	20221222	-31.32	19830	20230726	17.75	33350	-29.99	20230419	19830	17.75	20230726	34000	-31.32	20221222	19830	17.75	20230726	2.92	Y	298540	500	73 억	1415327	N	N	6950	N	N
12	20230926	141046	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	23250	-1300	5	-5.30	2591175050	109368	170.14	24300	24450	23150	31900	17200	24550	23692.26	9.62	29917	25250	24900	24600	24250	23950	24875	24225	74	7350	500	18160	50	1	14710576	3420	5.01	1.22	12	0.74	4643.00	18989.00	34000	20221222	-31.62	19830	20230726	17.25	33350	-30.28	20230419	19830	17.25	20230726	34000	-31.62	20221222	19830	17.25	20230726	2.92	Y	298540	500	73 억	1415327	N	N	6950	N	N
13	20230926	131052	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	23600	-950	5	-3.87	1972906050	82900	128.97	24300	24450	23450	31900	17200	24550	23798.63	9.62	23020	25250	24900	24600	24250	23950	24875	24225	74	7350	500	18160	50	1	14710576	3472	5.08	1.24	12	0.56	4643.00	18989.00	34000	20221222	-30.59	19830	20230726	19.01	33350	-29.24	20230419	19830	19.01	20230726	34000	-30.59	20221222	19830	19.01	20230726	2.92	Y	298540	500	73 억	1415327	N	N	6950	N	N
14	20230926	121058	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	23600	-950	5	-3.87	1796538400	75413	117.32	24300	24450	23450	31900	17200	24550	23822.66	9.62	23458	25250	24900	24600	24250	23950	24875	24225	74	7350	500	18160	50	1	14710576	3472	5.08	1.24	12	0.51	4643.00	18989.00	34000	20221222	-30.59	19830	20230726	19.01	33350	-29.24	20230419	19830	19.01	20230726	34000	-30.59	20221222	19830	19.01	20230726	2.92	Y	298540	500	73 억	1415327	N	N	6950	N	N
15	20230926	111051	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	23800	-750	5	-3.05	1492864150	62555	97.31	24300	24450	23450	31900	17200	24550	23864.83	9.62	22238	25250	24900	24600	24250	23950	24875	24225	74	7350	500	18160	50	1	14710576	3501	5.13	1.25	12	0.43	4643.00	18989.00	34000	20221222	-30.00	19830	20230726	20.02	33350	-28.64	20230419	19830	20.02	20230726	34000	-30.00	20221222	19830	20.02	20230726	2.92	Y	298540	500	73 억	1415327	N	N	6950	N	N
16	20230926	101052	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	24100	-450	5	-1.83	1203989900	50518	78.59	24300	24450	23450	31900	17200	24550	23832.89	9.62	24624	25250	24900	24600	24250	23950	24875	24225	74	7350	500	18160	50	1	14710576	3545	5.19	1.27	12	0.34	4643.00	18989.00	34000	20221222	-29.12	19830	20230726	21.53	33350	-27.74	20230419	19830	21.53	20230726	34000	-29.12	20221222	19830	21.53	20230726	2.92	Y	298540	500	73 억	1415327	N	N	6950	N	N
17	20230926	091054	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	24300	-250	5	-1.02	64509000	2652	4.13	24300	24450	24250	31900	17200	24550	24324.66	9.62	395	25250	24900	24600	24250	23950	24875	24225	74	7350	500	18160	50	1	14710576	3575	5.23	1.28	12	0.02	4643.00	18989.00	34000	20221222	-28.53	19830	20230726	22.54	33350	-27.14	20230419	19830	22.54	20230726	34000	-28.53	20221222	19830	22.54	20230726	2.92	Y	298540	500	73 억	1415327	N	N	6950	N	N
18	20230925	161056	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	24550	50	2	0.20	1570801650	64092	97.06	24550	24950	24300	31850	17150	24500	24508.44	9.63	3369	25366	24932	24566	24132	23766	25150	24350	74	7350	500	18130	50	1	14710576	3611	5.29	1.29	12	0.44	4643.00	18989.00	34000	20221222	-27.79	19830	20230726	23.80	33350	-26.39	20230419	19830	23.80	20230726	34000	-27.79	20221222	19830	23.80	20230726	2.98	Y	298540	500	73 억	1416851	N	N	6950	N	N
19	20230925	151058	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	24600	100	2	0.41	1461123600	59627	90.30	24550	24950	24300	31850	17150	24500	24504.40	9.63	3363	25366	24932	24566	24132	23766	25150	24350	74	7350	500	18130	50	1	14710576	3619	5.30	1.30	12	0.41	4643.00	18989.00	34000	20221222	-27.65	19830	20230726	24.05	33350	-26.24	20230419	19830	24.05	20230726	34000	-27.65	20221222	19830	24.05	20230726	2.98	Y	298540	500	73 억	1416851	N	N	8131	N	N
20	20230925	141039	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	24650	150	2	0.61	1204270350	49140	74.42	24550	24950	24300	31850	17150	24500	24506.93	9.63	4886	25366	24932	24566	24132	23766	25150	24350	74	7350	500	18130	50	1	14710576	3626	5.31	1.30	12	0.33	4643.00	18989.00	34000	20221222	-27.50	19830	20230726	24.31	33350	-26.09	20230419	19830	24.31	20230726	34000	-27.50	20221222	19830	24.31	20230726	2.98	Y	298540	500	73 억	1416851	N	N	8131	N	N
21	20230925	131046	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	24400	-100	5	-0.41	1005124450	41001	62.09	24550	24950	24300	31850	17150	24500	24514.63	9.63	2719	25366	24932	24566	24132	23766	25150	24350	74	7350	500	18130	50	1	14710576	3589	5.26	1.28	12	0.28	4643.00	18989.00	34000	20221222	-28.24	19830	20230726	23.05	33350	-26.84	20230419	19830	23.05	20230726	34000	-28.24	20221222	19830	23.05	20230726	2.98	Y	298540	500	73 억	1416851	N	N	8131	N	N
22	20230925	121051	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	24400	-100	5	-0.41	842457350	34352	52.02	24550	24950	24300	31850	17150	24500	24524.26	9.63	3974	25366	24932	24566	24132	23766	25150	24350	74	7350	500	18130	50	1	14710576	3589	5.26	1.28	12	0.23	4643.00	18989.00	34000	20221222	-28.24	19830	20230726	23.05	33350	-26.84	20230419	19830	23.05	20230726	34000	-28.24	20221222	19830	23.05	20230726	2.98	Y	298540	500	73 억	1416851	N	N	8131	N	N
23	20230925	111046	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	24450	-50	5	-0.20	691210750	28165	42.65	24550	24950	24300	31850	17150	24500	24541.48	9.63	3610	25366	24932	24566	24132	23766	25150	24350	74	7350	500	18130	50	1	14710576	3597	5.27	1.29	12	0.19	4643.00	18989.00	34000	20221222	-28.09	19830	20230726	23.30	33350	-26.69	20230419	19830	23.30	20230726	34000	-28.09	20221222	19830	23.30	20230726	2.98	Y	298540	500	73 억	1416851	N	N	8131	N	N
24	20230925	101049	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	24600	100	2	0.41	426070850	17314	26.22	24550	24950	24450	31850	17150	24500	24608.46	9.63	4210	25366	24932	24566	24132	23766	25150	24350	74	7350	500	18130	50	1	14710576	3619	5.30	1.30	12	0.12	4643.00	18989.00	34000	20221222	-27.65	19830	20230726	24.05	33350	-26.24	20230419	19830	24.05	20230726	34000	-27.65	20221222	19830	24.05	20230726	2.98	Y	298540	500	73 억	1416851	N	N	8131	N	N
25	20230925	091045	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	24700	200	2	0.82	139010600	5640	8.54	24550	24950	24450	31850	17150	24500	24647.27	9.63	1860	25366	24932	24566	24132	23766	25150	24350	74	7350	500	18130	50	1	14710576	3634	5.32	1.30	12	0.04	4643.00	18989.00	34000	20221222	-27.35	19830	20230726	24.56	33350	-25.94	20230419	19830	24.56	20230726	34000	-27.35	20221222	19830	24.56	20230726	2.98	Y	298540	500	73 억	1416851	N	N	8131	N	N
26	20230922	161126	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	24500	-200	5	-0.81	1613110500	65813	43.46	24200	25000	24200	32100	17300	24700	24510.65	9.73	-13995	25733	25216	24683	24166	23633	24950	23900	74	7400	500	18270	50	1	14710576	3604	5.28	1.29	12	0.45	4643.00	18989.00	34000	20221222	-27.94	19830	20230726	23.55	33350	-26.54	20230419	19830	23.55	20230726	34000	-27.94	20221222	19830	23.55	20230726	2.94	Y	298540	500	73 억	1431986	N	N	8129	N	N
27	20230922	151119	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	24450	-250	5	-1.01	1549678750	63223	41.75	24200	25000	24200	32100	17300	24700	24511.31	9.73	-13718	25733	25216	24683	24166	23633	24950	23900	74	7400	500	18270	50	1	14710576	3597	5.27	1.29	12	0.43	4643.00	18989.00	34000	20221222	-28.09	19830	20230726	23.30	33350	-26.69	20230419	19830	23.30	20230726	34000	-28.09	20221222	19830	23.30	20230726	2.94	Y	298540	500	73 억	1431986	N	N	13305	N	N
28	20230922	141117	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	24450	-250	5	-1.01	1311541900	53482	35.32	24200	25000	24200	32100	17300	24700	24523.05	9.73	-11233	25733	25216	24683	24166	23633	24950	23900	74	7400	500	18270	50	1	14710576	3597	5.27	1.29	12	0.36	4643.00	18989.00	34000	20221222	-28.09	19830	20230726	23.30	33350	-26.69	20230419	19830	23.30	20230726	34000	-28.09	20221222	19830	23.30	20230726	2.94	Y	298540	500	73 억	1431986	N	N	13305	N	N
29	20230922	131009	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	24350	-350	5	-1.42	1155600650	47080	31.09	24200	25000	24200	32100	17300	24700	24545.47	9.73	-8178	25733	25216	24683	24166	23633	24950	23900	74	7400	500	18270	50	1	14710576	3582	5.24	1.28	12	0.32	4643.00	18989.00	34000	20221222	-28.38	19830	20230726	22.79	33350	-26.99	20230419	19830	22.79	20230726	34000	-28.38	20221222	19830	22.79	20230726	2.94	Y	298540	500	73 억	1431986	N	N	13305	N	N
30	20230922	121006	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	24450	-250	5	-1.01	1061044200	43204	28.53	24200	25000	24200	32100	17300	24700	24558.93	9.73	-8044	25733	25216	24683	24166	23633	24950	23900	74	7400	500	18270	50	1	14710576	3597	5.27	1.29	12	0.29	4643.00	18989.00	34000	20221222	-28.09	19830	20230726	23.30	33350	-26.69	20230419	19830	23.30	20230726	34000	-28.09	20221222	19830	23.30	20230726	2.94	Y	298540	500	73 억	1431986	N	N	13305	N	N
31	20230922	111002	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	24750	50	2	0.20	906296250	36908	24.37	24200	25000	24200	32100	17300	24700	24555.55	9.73	-4904	25733	25216	24683	24166	23633	24950	23900	74	7400	500	18270	50	1	14710576	3641	5.33	1.30	12	0.25	4643.00	18989.00	34000	20221222	-27.21	19830	20230726	24.81	33350	-25.79	20230419	19830	24.81	20230726	34000	-27.21	20221222	19830	24.81	20230726	2.94	Y	298540	500	73 억	1431986	N	N	13305	N	N
32	20230922	101001	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	24500	-200	5	-0.81	542509300	22231	14.68	24200	24700	24200	32100	17300	24700	24403.28	9.73	2907	25733	25216	24683	24166	23633	24950	23900	74	7400	500	18270	50	1	14710576	3604	5.28	1.29	12	0.15	4643.00	18989.00	34000	20221222	-27.94	19830	20230726	23.55	33350	-26.54	20230419	19830	23.55	20230726	34000	-27.94	20221222	19830	23.55	20230726	2.94	Y	298540	500	73 억	1431986	N	N	13305	N	N
33	20230922	091000	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	24550	-150	5	-0.61	234492150	9605	6.34	24200	24700	24200	32100	17300	24700	24413.55	9.73	4273	25733	25216	24683	24166	23633	24950	23900	74	7400	500	18270	50	1	14710576	3611	5.29	1.29	12	0.07	4643.00	18989.00	34000	20221222	-27.79	19830	20230726	23.80	33350	-26.39	20230419	19830	23.80	20230726	34000	-27.79	20221222	19830	23.80	20230726	2.94	Y	298540	500	73 억	1431986	N	N	13305	N	N
34	20230921	161001	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	24700	-300	5	-1.20	3698689650	150504	144.22	24850	25200	24150	32500	17500	25000	24575.12	9.55	34969	26266	25632	25166	24532	24066	25400	24300	74	7500	500	18500	50	1	14710576	3634	5.32	1.30	12	1.02	4643.00	18989.00	34000	20221222	-27.35	19830	20230726	24.56	33350	-25.94	20230419	19830	24.56	20230726	34000	-27.35	20221222	19830	24.56	20230726	2.97	Y	298540	500	73 억	1405391	N	N	13305	N	N
35	20230921	150949	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	24650	-350	5	-1.40	3550808850	144504	138.47	24850	25200	24150	32500	17500	25000	24572.39	9.55	35447	26266	25632	25166	24532	24066	25400	24300	74	7500	500	18500	50	1	14710576	3626	5.31	1.30	12	0.98	4643.00	18989.00	34000	20221222	-27.50	19830	20230726	24.31	33350	-26.09	20230419	19830	24.31	20230726	34000	-27.50	20221222	19830	24.31	20230726	2.97	Y	298540	500	73 억	1405391	N	N	22099	N	N
36	20230921	140955	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	24500	-500	5	-2.00	3045585150	124010	118.83	24850	25200	24150	32500	17500	25000	24559.19	9.55	42886	26266	25632	25166	24532	24066	25400	24300	74	7500	500	18500	50	1	14710576	3604	5.28	1.29	12	0.84	4643.00	18989.00	34000	20221222	-27.94	19830	20230726	23.55	33350	-26.54	20230419	19830	23.55	20230726	34000	-27.94	20221222	19830	23.55	20230726	2.97	Y	298540	500	73 억	1405391	N	N	22099	N	N
37	20230921	130953	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	24150	-850	5	-3.40	2612556950	106280	101.84	24850	25200	24150	32500	17500	25000	24581.83	9.55	43126	26266	25632	25166	24532	24066	25400	24300	74	7500	500	18500	50	1	14710576	3553	5.20	1.27	12	0.72	4643.00	18989.00	34000	20221222	-28.97	19830	20230726	21.79	33350	-27.59	20230419	19830	21.79	20230726	34000	-28.97	20221222	19830	21.79	20230726	2.97	Y	298540	500	73 억	1405391	N	N	22099	N	N
38	20230921	120946	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	24350	-650	5	-2.60	2143759050	86917	83.29	24850	25200	24300	32500	17500	25000	24664.44	9.55	35164	26266	25632	25166	24532	24066	25400	24300	74	7500	500	18500	50	1	14710576	3582	5.24	1.28	12	0.59	4643.00	18989.00	34000	20221222	-28.38	19830	20230726	22.79	33350	-26.99	20230419	19830	22.79	20230726	34000	-28.38	20221222	19830	22.79	20230726	2.97	Y	298540	500	73 억	1405391	N	N	22099	N	N
39	20230921	111007	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	24400	-600	5	-2.40	1771042350	71640	68.65	24850	25200	24350	32500	17500	25000	24721.42	9.55	30197	26266	25632	25166	24532	24066	25400	24300	74	7500	500	18500	50	1	14710576	3589	5.26	1.28	12	0.49	4643.00	18989.00	34000	20221222	-28.24	19830	20230726	23.05	33350	-26.84	20230419	19830	23.05	20230726	34000	-28.24	20221222	19830	23.05	20230726	2.97	Y	298540	500	73 억	1405391	N	N	22099	N	N
40	20230921	100945	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	24700	-300	5	-1.20	1042076100	41998	40.24	24850	25200	24500	32500	17500	25000	24812.52	9.55	21473	26266	25632	25166	24532	24066	25400	24300	74	7500	500	18500	50	1	14710576	3634	5.32	1.30	12	0.29	4643.00	18989.00	34000	20221222	-27.35	19830	20230726	24.56	33350	-25.94	20230419	19830	24.56	20230726	34000	-27.35	20221222	19830	24.56	20230726	2.97	Y	298540	500	73 억	1405391	N	N	22099	N	N
41	20230921	090950	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	25050	50	2	0.20	178255800	7150	6.85	24850	25200	24700	32500	17500	25000	24930.88	9.55	4297	26266	25632	25166	24532	24066	25400	24300	74	7500	500	18500	50	1	14710576	3685	5.40	1.32	12	0.05	4643.00	18989.00	34000	20221222	-26.32	19830	20230726	26.32	33350	-24.89	20230419	19830	26.32	20230726	34000	-26.32	20221222	19830	26.32	20230726	2.97	Y	298540	500	73 억	1405391	N	N	22099	N	N
42	20230920	160959	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	25000	-750	5	-2.91	2614995850	104066	77.38	25800	25800	24700	33450	18050	25750	25128.32	9.56	-17612	26150	25950	25550	25350	24950	26050	25450	74	7700	500	19050	50	1	14710576	3678	5.38	1.32	12	0.71	4643.00	18989.00	34000	20221222	-26.47	19830	20230726	26.07	33350	-25.04	20230419	19830	26.07	20230726	34000	-26.47	20221222	19830	26.07	20230726	2.90	Y	298540	500	73 억	1406653	N	N	22099	N	N
43	20230920	150931	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	25100	-650	5	-2.52	2434635700	96855	72.02	25800	25800	24700	33450	18050	25750	25136.91	9.56	-18978	26150	25950	25550	25350	24950	26050	25450	74	7700	500	19050	50	1	14710576	3692	5.41	1.32	12	0.66	4643.00	18989.00	34000	20221222	-26.18	19830	20230726	26.58	33350	-24.74	20230419	19830	26.58	20230726	34000	-26.18	20221222	19830	26.58	20230726	2.90	Y	298540	500	73 억	1406653	N	N	32565	N	N
44	20230920	140947	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	25200	-550	5	-2.14	2179471200	86706	64.47	25800	25800	24700	33450	18050	25750	25136.34	9.56	-17109	26150	25950	25550	25350	24950	26050	25450	74	7700	500	19050	50	1	14710576	3707	5.43	1.33	12	0.59	4643.00	18989.00	34000	20221222	-25.88	19830	20230726	27.08	33350	-24.44	20230419	19830	27.08	20230726	34000	-25.88	20221222	19830	27.08	20230726	2.90	Y	298540	500	73 억	1406653	N	N	32565	N	N
45	20230920	130942	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	25100	-650	5	-2.52	1906966300	75858	56.41	25800	25800	24700	33450	18050	25750	25138.63	9.56	-15213	26150	25950	25550	25350	24950	26050	25450	74	7700	500	19050	50	1	14710576	3692	5.41	1.32	12	0.52	4643.00	18989.00	34000	20221222	-26.18	19830	20230726	26.58	33350	-24.74	20230419	19830	26.58	20230726	34000	-26.18	20221222	19830	26.58	20230726	2.90	Y	298540	500	73 억	1406653	N	N	32565	N	N
46	20230920	120941	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	24850	-900	5	-3.50	1573588750	62505	46.48	25800	25800	24700	33450	18050	25750	25175.41	9.56	-9107	26150	25950	25550	25350	24950	26050	25450	74	7700	500	19050	50	1	14710576	3656	5.35	1.31	12	0.42	4643.00	18989.00	34000	20221222	-26.91	19830	20230726	25.32	33350	-25.49	20230419	19830	25.32	20230726	34000	-26.91	20221222	19830	25.32	20230726	2.90	Y	298540	500	73 억	1406653	N	N	32565	N	N
47	20230920	110945	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	25050	-700	5	-2.72	1338945500	53088	39.48	25800	25800	24700	33450	18050	25750	25221.25	9.56	-5051	26150	25950	25550	25350	24950	26050	25450	74	7700	500	19050	50	1	14710576	3685	5.40	1.32	12	0.36	4643.00	18989.00	34000	20221222	-26.32	19830	20230726	26.32	33350	-24.89	20230419	19830	26.32	20230726	34000	-26.32	20221222	19830	26.32	20230726	2.90	Y	298540	500	73 억	1406653	N	N	32565	N	N
48	20230920	100926	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	25400	-350	5	-1.36	705331200	27755	20.64	25800	25800	25200	33450	18050	25750	25412.76	9.56	-5348	26150	25950	25550	25350	24950	26050	25450	74	7700	500	19050	50	1	14710576	3736	5.47	1.34	12	0.19	4643.00	18989.00	34000	20221222	-25.29	19830	20230726	28.09	33350	-23.84	20230419	19830	28.09	20230726	34000	-25.29	20221222	19830	28.09	20230726	2.90	Y	298540	500	73 억	1406653	N	N	32565	N	N
49	20230920	090940	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	25500	-250	5	-0.97	256112150	10040	7.47	25800	25800	25200	33450	18050	25750	25509.18	9.56	-2322	26150	25950	25550	25350	24950	26050	25450	74	7700	500	19050	50	1	14710576	3751	5.49	1.34	12	0.07	4643.00	18989.00	34000	20221222	-25.00	19830	20230726	28.59	33350	-23.54	20230419	19830	28.59	20230726	34000	-25.00	20221222	19830	28.59	20230726	2.90	Y	298540	500	73 억	1406653	N	N	32565	N	N
50	20230919	160936	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	25750	150	2	0.59	3421527900	134000	42.73	25600	25750	25150	33250	17950	25600	25533.78	9.75	-9639	26600	26100	25250	24750	23900	26350	25000	74	7650	500	18940	50	1	14710576	3788	5.55	1.36	12	0.91	4643.00	18989.00	34000	20221222	-24.26	19830	20230726	29.85	33350	-22.79	20230419	19830	29.85	20230726	34000	-24.26	20221222	19830	29.85	20230726	2.97	Y	298540	500	73 억	1434059	N	N	32565	N	N
51	20230919	150938	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	25650	50	2	0.20	3326722650	130312	41.55	25600	25750	25150	33250	17950	25600	25528.90	9.75	-7826	26600	26100	25250	24750	23900	26350	25000	74	7650	500	18940	50	1	14710576	3773	5.52	1.35	12	0.89	4643.00	18989.00	34000	20221222	-24.56	19830	20230726	29.35	33350	-23.09	20230419	19830	29.35	20230726	34000	-24.56	20221222	19830	29.35	20230726	2.97	Y	298540	500	73 억	1434059	N	N	21481	N	N
52	20230919	140938	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	25600	0	3	0.00	2716423850	106555	33.98	25600	25700	25150	33250	17950	25600	25493.16	9.75	-12061	26600	26100	25250	24750	23900	26350	25000	74	7650	500	18940	50	1	14710576	3766	5.51	1.35	12	0.72	4643.00	18989.00	34000	20221222	-24.71	19830	20230726	29.10	33350	-23.24	20230419	19830	29.10	20230726	34000	-24.71	20221222	19830	29.10	20230726	2.97	Y	298540	500	73 억	1434059	N	N	21481	N	N
53	20230919	130921	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	25500	-100	5	-0.39	2348975100	92171	29.39	25600	25700	25150	33250	17950	25600	25484.97	9.75	-8900	26600	26100	25250	24750	23900	26350	25000	74	7650	500	18940	50	1	14710576	3751	5.49	1.34	12	0.63	4643.00	18989.00	34000	20221222	-25.00	19830	20230726	28.59	33350	-23.54	20230419	19830	28.59	20230726	34000	-25.00	20221222	19830	28.59	20230726	2.97	Y	298540	500	73 억	1434059	N	N	21481	N	N
54	20230919	120938	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	25450	-150	5	-0.59	2079076400	81591	26.02	25600	25700	25150	33250	17950	25600	25481.69	9.75	-5613	26600	26100	25250	24750	23900	26350	25000	74	7650	500	18940	50	1	14710576	3744	5.48	1.34	12	0.55	4643.00	18989.00	34000	20221222	-25.15	19830	20230726	28.34	33350	-23.69	20230419	19830	28.34	20230726	34000	-25.15	20221222	19830	28.34	20230726	2.97	Y	298540	500	73 억	1434059	N	N	21481	N	N
55	20230919	110942	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	25650	50	2	0.20	1475654400	58007	18.50	25600	25700	25150	33250	17950	25600	25439.25	9.75	-4600	26600	26100	25250	24750	23900	26350	25000	74	7650	500	18940	50	1	14710576	3773	5.52	1.35	12	0.39	4643.00	18989.00	34000	20221222	-24.56	19830	20230726	29.35	33350	-23.09	20230419	19830	29.35	20230726	34000	-24.56	20221222	19830	29.35	20230726	2.97	Y	298540	500	73 억	1434059	N	N	21481	N	N
56	20230919	100935	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	25500	-100	5	-0.39	831184950	32796	10.46	25600	25600	25150	33250	17950	25600	25344.10	9.75	-816	26600	26100	25250	24750	23900	26350	25000	74	7650	500	18940	50	1	14710576	3751	5.49	1.34	12	0.22	4643.00	18989.00	34000	20221222	-25.00	19830	20230726	28.59	33350	-23.54	20230419	19830	28.59	20230726	34000	-25.00	20221222	19830	28.59	20230726	2.97	Y	298540	500	73 억	1434059	N	N	21481	N	N
57	20230919	090933	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	25400	-200	5	-0.78	152366850	6006	1.92	25600	25600	25300	33250	17950	25600	25369.11	9.75	-629	26600	26100	25250	24750	23900	26350	25000	74	7650	500	18940	50	1	14710576	3736	5.47	1.34	12	0.04	4643.00	18989.00	34000	20221222	-25.29	19830	20230726	28.09	33350	-23.84	20230419	19830	28.09	20230726	34000	-25.29	20221222	19830	28.09	20230726	2.97	Y	298540	500	73 억	1434059	N	N	21481	N	N
58	20230918	160936	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	25600	1250	2	5.13	7929741900	313085	197.86	24600	25750	24400	31650	17050	24350	25327.74	9.77	17535	25283	24816	24133	23666	22983	25050	23900	74	7300	500	18010	50	1	14710576	3766	5.51	1.35	12	2.13	4643.00	18989.00	34000	20221222	-24.71	19830	20230726	29.10	33350	-23.24	20230419	19830	29.10	20230726	34000	-24.71	20221222	19830	29.10	20230726	2.99	Y	298540	500	73 억	1436695	N	N	21481	N	N
59	20230918	150934	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	25700	1350	2	5.54	7627608900	301293	190.40	24600	25750	24400	31650	17050	24350	25316.25	9.77	16117	25283	24816	24133	23666	22983	25050	23900	74	7300	500	18010	50	1	14710576	3781	5.54	1.35	12	2.05	4643.00	18989.00	34000	20221222	-24.41	19830	20230726	29.60	33350	-22.94	20230419	19830	29.60	20230726	34000	-24.41	20221222	19830	29.60	20230726	2.99	Y	298540	500	73 억	1436695	N	N	16461	N	N
60	20230918	140956	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	25650	1300	2	5.34	6900284200	272902	172.46	24600	25750	24400	31650	17050	24350	25284.85	9.77	13073	25283	24816	24133	23666	22983	25050	23900	74	7300	500	18010	50	1	14710576	3773	5.52	1.35	12	1.86	4643.00	18989.00	34000	20221222	-24.56	19830	20230726	29.35	33350	-23.09	20230419	19830	29.35	20230726	34000	-24.56	20221222	19830	29.35	20230726	2.99	Y	298540	500	73 억	1436695	N	N	16461	N	N
61	20230918	130932	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	25200	850	2	3.49	5730665950	227129	143.54	24600	25750	24400	31650	17050	24350	25230.89	9.77	6655	25283	24816	24133	23666	22983	25050	23900	74	7300	500	18010	50	1	14710576	3707	5.43	1.33	12	1.54	4643.00	18989.00	34000	20221222	-25.88	19830	20230726	27.08	33350	-24.44	20230419	19830	27.08	20230726	34000	-25.88	20221222	19830	27.08	20230726	2.99	Y	298540	500	73 억	1436695	N	N	16461	N	N
62	20230918	120940	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	25400	1050	2	4.31	5189547750	205772	130.04	24600	25750	24400	31650	17050	24350	25219.90	9.77	11851	25283	24816	24133	23666	22983	25050	23900	74	7300	500	18010	50	1	14710576	3736	5.47	1.34	12	1.40	4643.00	18989.00	34000	20221222	-25.29	19830	20230726	28.09	33350	-23.84	20230419	19830	28.09	20230726	34000	-25.29	20221222	19830	28.09	20230726	2.99	Y	298540	500	73 억	1436695	N	N	16461	N	N
63	20230918	110923	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	25650	1300	2	5.34	4095543750	162765	102.86	24600	25750	24400	31650	17050	24350	25162.32	9.77	12506	25283	24816	24133	23666	22983	25050	23900	74	7300	500	18010	50	1	14710576	3773	5.52	1.35	12	1.11	4643.00	18989.00	34000	20221222	-24.56	19830	20230726	29.35	33350	-23.09	20230419	19830	29.35	20230726	34000	-24.56	20221222	19830	29.35	20230726	2.99	Y	298540	500	73 억	1436695	N	N	16461	N	N
64	20230918	100916	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	25250	900	2	3.70	2050478700	82203	51.95	24600	25300	24400	31650	17050	24350	24944.09	9.77	10190	25283	24816	24133	23666	22983	25050	23900	74	7300	500	18010	50	1	14710576	3714	5.44	1.33	12	0.56	4643.00	18989.00	34000	20221222	-25.74	19830	20230726	27.33	33350	-24.29	20230419	19830	27.33	20230726	34000	-25.74	20221222	19830	27.33	20230726	2.99	Y	298540	500	73 억	1436695	N	N	16461	N	N
65	20230918	090919	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	25050	700	2	2.87	705664400	28449	17.98	24600	25100	24400	31650	17050	24350	24804.56	9.77	5563	25283	24816	24133	23666	22983	25050	23900	74	7300	500	18010	50	1	14710576	3685	5.40	1.32	12	0.19	4643.00	18989.00	34000	20221222	-26.32	19830	20230726	26.32	33350	-24.89	20230419	19830	26.32	20230726	34000	-26.32	20221222	19830	26.32	20230726	2.99	Y	298540	500	73 억	1436695	N	N	16461	N	N
66	20230915	160931	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	24350	550	2	2.31	3807287350	157572	185.73	23500	24600	23450	30900	16700	23800	24162.06	9.94	-12571	24600	24200	23900	23500	23200	24050	23350	74	7100	500	17610	50	1	14710576	3582	5.24	1.28	12	1.07	4643.00	18989.00	34000	20221222	-28.38	19830	20230726	22.79	33350	-26.99	20230419	19830	22.79	20230726	34000	-28.38	20221222	19830	22.79	20230726	2.90	Y	298540	500	73 억	1462748	N	N	16461	N	N
67	20230915	150926	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	24200	400	2	1.68	3462992050	143407	169.03	23500	24600	23450	30900	16700	23800	24148.00	9.94	-14553	24600	24200	23900	23500	23200	24050	23350	74	7100	500	17610	50	1	14710576	3560	5.21	1.27	12	0.97	4643.00	18989.00	34000	20221222	-28.82	19830	20230726	22.04	33350	-27.44	20230419	19830	22.04	20230726	34000	-28.82	20221222	19830	22.04	20230726	2.90	Y	298540	500	73 억	1462748	N	N	8813	N	N
68	20230915	140933	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	24250	450	2	1.89	3044340300	126148	148.69	23500	24600	23450	30900	16700	23800	24133.08	9.94	-13031	24600	24200	23900	23500	23200	24050	23350	74	7100	500	17610	50	1	14710576	3567	5.22	1.28	12	0.86	4643.00	18989.00	34000	20221222	-28.68	19830	20230726	22.29	33350	-27.29	20230419	19830	22.29	20230726	34000	-28.68	20221222	19830	22.29	20230726	2.90	Y	298540	500	73 억	1462748	N	N	8813	N	N
69	20230915	130922	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	24250	450	2	1.89	2614652350	108518	127.91	23500	24600	23450	30900	16700	23800	24094.18	9.94	-12610	24600	24200	23900	23500	23200	24050	23350	74	7100	500	17610	50	1	14710576	3567	5.22	1.28	12	0.74	4643.00	18989.00	34000	20221222	-28.68	19830	20230726	22.29	33350	-27.29	20230419	19830	22.29	20230726	34000	-28.68	20221222	19830	22.29	20230726	2.90	Y	298540	500	73 억	1462748	N	N	8813	N	N
70	20230915	120928	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	24150	350	2	1.47	2347373000	97427	114.83	23500	24600	23450	30900	16700	23800	24093.66	9.94	-10042	24600	24200	23900	23500	23200	24050	23350	74	7100	500	17610	50	1	14710576	3553	5.20	1.27	12	0.66	4643.00	18989.00	34000	20221222	-28.97	19830	20230726	21.79	33350	-27.59	20230419	19830	21.79	20230726	34000	-28.97	20221222	19830	21.79	20230726	2.90	Y	298540	500	73 억	1462748	N	N	8813	N	N
71	20230915	110935	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	24050	250	2	1.05	1991905750	82712	97.49	23500	24600	23450	30900	16700	23800	24082.43	9.94	-1162	24600	24200	23900	23500	23200	24050	23350	74	7100	500	17610	50	1	14710576	3538	5.18	1.27	12	0.56	4643.00	18989.00	34000	20221222	-29.26	19830	20230726	21.28	33350	-27.89	20230419	19830	21.28	20230726	34000	-29.26	20221222	19830	21.28	20230726	2.90	Y	298540	500	73 억	1462748	N	N	8813	N	N
72	20230915	100933	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	23700	-100	5	-0.42	649772300	27469	32.38	23500	23900	23450	30900	16700	23800	23654.75	9.94	-1568	24600	24200	23900	23500	23200	24050	23350	74	7100	500	17610	50	1	14710576	3486	5.10	1.25	12	0.19	4643.00	18989.00	34000	20221222	-30.29	19830	20230726	19.52	33350	-28.94	20230419	19830	19.52	20230726	34000	-30.29	20221222	19830	19.52	20230726	2.90	Y	298540	500	73 억	1462748	N	N	8813	N	N
73	20230915	090921	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	23700	-100	5	-0.42	90905600	3843	4.53	23500	23850	23500	30900	16700	23800	23654.85	9.94	489	24600	24200	23900	23500	23200	24050	23350	74	7100	500	17610	50	1	14710576	3486	5.10	1.25	12	0.03	4643.00	18989.00	34000	20221222	-30.29	19830	20230726	19.52	33350	-28.94	20230419	19830	19.52	20230726	34000	-30.29	20221222	19830	19.52	20230726	2.90	Y	298540	500	73 억	1462748	N	N	8813	N	N
74	20230914	160935	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	23800	-150	5	-0.63	2009145500	84111	35.06	24100	24300	23600	31100	16800	23950	23886.98	9.95	-17345	25216	24582	24016	23382	22816	24300	23100	74	7150	500	17720	50	1	14710576	3501	5.13	1.25	12	0.57	4643.00	18989.00	34000	20221222	-30.00	19830	20230726	20.02	33350	-28.64	20230419	19830	20.02	20230726	34000	-30.00	20221222	19830	20.02	20230726	2.83	Y	298540	500	73 억	1463904	N	N	8813	N	N
75	20230914	150902	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	23700	-250	5	-1.04	1691688750	70760	29.49	24100	24300	23600	31100	16800	23950	23907.42	9.95	-13629	25216	24582	24016	23382	22816	24300	23100	74	7150	500	17720	50	1	14710576	3486	5.10	1.25	12	0.48	4643.00	18989.00	34000	20221222	-30.29	19830	20230726	19.52	33350	-28.94	20230419	19830	19.52	20230726	34000	-30.29	20221222	19830	19.52	20230726	2.83	Y	298540	500	73 억	1463904	N	N	34253	N	N
76	20230914	140924	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	23750	-200	5	-0.84	1469743250	61410	25.59	24100	24300	23600	31100	16800	23950	23933.29	9.95	-11372	25216	24582	24016	23382	22816	24300	23100	74	7150	500	17720	50	1	14710576	3494	5.12	1.25	12	0.42	4643.00	18989.00	34000	20221222	-30.15	19830	20230726	19.77	33350	-28.79	20230419	19830	19.77	20230726	34000	-30.15	20221222	19830	19.77	20230726	2.83	Y	298540	500	73 억	1463904	N	N	34253	N	N
77	20230914	130905	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	23900	-50	5	-0.21	1160424700	48394	20.17	24100	24300	23800	31100	16800	23950	23978.69	9.95	-8606	25216	24582	24016	23382	22816	24300	23100	74	7150	500	17720	50	1	14710576	3516	5.15	1.26	12	0.33	4643.00	18989.00	34000	20221222	-29.71	19830	20230726	20.52	33350	-28.34	20230419	19830	20.52	20230726	34000	-29.71	20221222	19830	20.52	20230726	2.83	Y	298540	500	73 억	1463904	N	N	34253	N	N
78	20230914	120915	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	23900	-50	5	-0.21	997707600	41574	17.33	24100	24300	23800	31100	16800	23950	23998.35	9.95	-5042	25216	24582	24016	23382	22816	24300	23100	74	7150	500	17720	50	1	14710576	3516	5.15	1.26	12	0.28	4643.00	18989.00	34000	20221222	-29.71	19830	20230726	20.52	33350	-28.34	20230419	19830	20.52	20230726	34000	-29.71	20221222	19830	20.52	20230726	2.83	Y	298540	500	73 억	1463904	N	N	34253	N	N
79	20230914	110908	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	24050	100	2	0.42	859037550	35787	14.92	24100	24300	23800	31100	16800	23950	24004.18	9.95	-1989	25216	24582	24016	23382	22816	24300	23100	74	7150	500	17720	50	1	14710576	3538	5.18	1.27	12	0.24	4643.00	18989.00	34000	20221222	-29.26	19830	20230726	21.28	33350	-27.89	20230419	19830	21.28	20230726	34000	-29.26	20221222	19830	21.28	20230726	2.83	Y	298540	500	73 억	1463904	N	N	34253	N	N
80	20230914	100902	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	24050	100	2	0.42	653766900	27234	11.35	24100	24300	23800	31100	16800	23950	24005.54	9.95	-2165	25216	24582	24016	23382	22816	24300	23100	74	7150	500	17720	50	1	14710576	3538	5.18	1.27	12	0.19	4643.00	18989.00	34000	20221222	-29.26	19830	20230726	21.28	33350	-27.89	20230419	19830	21.28	20230726	34000	-29.26	20221222	19830	21.28	20230726	2.83	Y	298540	500	73 억	1463904	N	N	34253	N	N
81	20230914	090919	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	24100	150	2	0.63	196771750	8227	3.43	24100	24100	23800	31100	16800	23950	23917.80	9.95	1905	25216	24582	24016	23382	22816	24300	23100	74	7150	500	17720	50	1	14710576	3545	5.19	1.27	12	0.06	4643.00	18989.00	34000	20221222	-29.12	19830	20230726	21.53	33350	-27.74	20230419	19830	21.53	20230726	34000	-29.12	20221222	19830	21.53	20230726	2.83	Y	298540	500	73 억	1463904	N	N	34253	N	N
82	20230913	160921	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	23950	250	2	1.05	5740724850	239141	172.06	24300	24650	23450	30800	16600	23700	24005.64	10.28	-45662	24700	24200	23750	23250	22800	23975	23025	74	7100	500	17530	50	1	14710576	3523	5.16	1.26	12	1.63	4643.00	18989.00	34000	20221222	-29.56	19830	20230726	20.78	33350	-28.19	20230419	19830	20.78	20230726	34000	-29.56	20221222	19830	20.78	20230726	2.66	Y	298540	500	73 억	1512286	N	N	34191	N	N
83	20230913	150913	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	24000	300	2	1.27	5608684850	233633	168.10	24300	24650	23450	30800	16600	23700	24006.39	10.28	-44499	24700	24200	23750	23250	22800	23975	23025	74	7100	500	17530	50	1	14710576	3531	5.17	1.26	12	1.59	4643.00	18989.00	34000	20221222	-29.41	19830	20230726	21.03	33350	-28.04	20230419	19830	21.03	20230726	34000	-29.41	20221222	19830	21.03	20230726	2.66	Y	298540	500	73 억	1512286	N	N	22747	N	N
84	20230913	140921	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	24050	350	2	1.48	4964464650	206669	148.70	24300	24650	23450	30800	16600	23700	24021.33	10.28	-47683	24700	24200	23750	23250	22800	23975	23025	74	7100	500	17530	50	1	14710576	3538	5.18	1.27	12	1.40	4643.00	18989.00	34000	20221222	-29.26	19830	20230726	21.28	33350	-27.89	20230419	19830	21.28	20230726	34000	-29.26	20221222	19830	21.28	20230726	2.66	Y	298540	500	73 억	1512286	N	N	22747	N	N
85	20230913	130855	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	23950	250	2	1.05	4623581050	192497	138.50	24300	24650	23450	30800	16600	23700	24018.98	10.28	-44309	24700	24200	23750	23250	22800	23975	23025	74	7100	500	17530	50	1	14710576	3523	5.16	1.26	12	1.31	4643.00	18989.00	34000	20221222	-29.56	19830	20230726	20.78	33350	-28.19	20230419	19830	20.78	20230726	34000	-29.56	20221222	19830	20.78	20230726	2.66	Y	298540	500	73 억	1512286	N	N	22747	N	N
86	20230913	120921	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	23850	150	2	0.63	4238557300	176417	126.93	24300	24650	23450	30800	16600	23700	24025.79	10.28	-36723	24700	24200	23750	23250	22800	23975	23025	74	7100	500	17530	50	1	14710576	3508	5.14	1.26	12	1.20	4643.00	18989.00	34000	20221222	-29.85	19830	20230726	20.27	33350	-28.49	20230419	19830	20.27	20230726	34000	-29.85	20221222	19830	20.27	20230726	2.66	Y	298540	500	73 억	1512286	N	N	22747	N	N
87	20230913	110918	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	23750	50	2	0.21	3896227250	161922	116.50	24300	24650	23450	30800	16600	23700	24062.37	10.28	-37008	24700	24200	23750	23250	22800	23975	23025	74	7100	500	17530	50	1	14710576	3494	5.12	1.25	12	1.10	4643.00	18989.00	34000	20221222	-30.15	19830	20230726	19.77	33350	-28.79	20230419	19830	19.77	20230726	34000	-30.15	20221222	19830	19.77	20230726	2.66	Y	298540	500	73 억	1512286	N	N	22747	N	N
88	20230913	100905	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	24200	500	2	2.11	3335601200	138459	99.62	24300	24650	23450	30800	16600	23700	24090.89	10.28	-38057	24700	24200	23750	23250	22800	23975	23025	74	7100	500	17530	50	1	14710576	3560	5.21	1.27	12	0.94	4643.00	18989.00	34000	20221222	-28.82	19830	20230726	22.04	33350	-27.44	20230419	19830	22.04	20230726	34000	-28.82	20221222	19830	22.04	20230726	2.66	Y	298540	500	73 억	1512286	N	N	22747	N	N
89	20230913	090858	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	24000	300	2	1.27	1745274650	72131	51.90	24300	24650	23700	30800	16600	23700	24195.90	10.28	-23360	24700	24200	23750	23250	22800	23975	23025	74	7100	500	17530	50	1	14710576	3531	5.17	1.26	12	0.49	4643.00	18989.00	34000	20221222	-29.41	19830	20230726	21.03	33350	-28.04	20230419	19830	21.03	20230726	34000	-29.41	20221222	19830	21.03	20230726	2.66	Y	298540	500	73 억	1512286	N	N	22747	N	N
90	20230912	160855	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	23700	-350	5	-1.46	3290125500	138839	46.88	24250	24250	23300	31250	16850	24050	23697.39	10.48	-29905	25316	24682	23916	23282	22516	25000	23600	74	7200	500	17790	50	1	14710576	3486	5.10	1.25	12	0.94	4643.00	18989.00	34000	20221222	-30.29	19830	20230726	19.52	33350	-28.94	20230419	19830	19.52	20230726	34000	-30.29	20221222	19830	19.52	20230726	2.61	Y	298540	500	73 억	1541087	N	N	22747	N	N
91	20230912	150905	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	23750	-300	5	-1.25	3152138950	133009	44.91	24250	24250	23300	31250	16850	24050	23698.66	10.48	-27581	25316	24682	23916	23282	22516	25000	23600	74	7200	500	17790	50	1	14710576	3494	5.12	1.25	12	0.90	4643.00	18989.00	34000	20221222	-30.15	19830	20230726	19.77	33350	-28.79	20230419	19830	19.77	20230726	34000	-30.15	20221222	19830	19.77	20230726	2.61	Y	298540	500	73 억	1541087	N	N	20087	N	N
92	20230912	140904	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	23600	-450	5	-1.87	2854865350	120423	40.66	24250	24250	23300	31250	16850	24050	23706.95	10.48	-24091	25316	24682	23916	23282	22516	25000	23600	74	7200	500	17790	50	1	14710576	3472	5.08	1.24	12	0.82	4643.00	18989.00	34000	20221222	-30.59	19830	20230726	19.01	33350	-29.24	20230419	19830	19.01	20230726	34000	-30.59	20221222	19830	19.01	20230726	2.61	Y	298540	500	73 억	1541087	N	N	20087	N	N
93	20230912	130853	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	23800	-250	5	-1.04	2436609000	102767	34.70	24250	24250	23300	31250	16850	24050	23710.00	10.48	-23618	25316	24682	23916	23282	22516	25000	23600	74	7200	500	17790	50	1	14710576	3501	5.13	1.25	12	0.70	4643.00	18989.00	34000	20221222	-30.00	19830	20230726	20.02	33350	-28.64	20230419	19830	20.02	20230726	34000	-30.00	20221222	19830	20.02	20230726	2.61	Y	298540	500	73 억	1541087	N	N	20087	N	N
94	20230912	120852	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	23800	-250	5	-1.04	2180348600	91974	31.06	24250	24250	23300	31250	16850	24050	23706.10	10.48	-18961	25316	24682	23916	23282	22516	25000	23600	74	7200	500	17790	50	1	14710576	3501	5.13	1.25	12	0.63	4643.00	18989.00	34000	20221222	-30.00	19830	20230726	20.02	33350	-28.64	20230419	19830	20.02	20230726	34000	-30.00	20221222	19830	20.02	20230726	2.61	Y	298540	500	73 억	1541087	N	N	20087	N	N
95	20230912	110856	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	24000	-50	5	-0.21	1725863400	72974	24.64	24250	24250	23300	31250	16850	24050	23650.33	10.48	-12091	25316	24682	23916	23282	22516	25000	23600	74	7200	500	17790	50	1	14710576	3531	5.17	1.26	12	0.50	4643.00	18989.00	34000	20221222	-29.41	19830	20230726	21.03	33350	-28.04	20230419	19830	21.03	20230726	34000	-29.41	20221222	19830	21.03	20230726	2.61	Y	298540	500	73 억	1541087	N	N	20087	N	N
96	20230912	100847	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	23450	-600	5	-2.49	1220343050	51618	17.43	24250	24250	23300	31250	16850	24050	23641.73	10.48	-6441	25316	24682	23916	23282	22516	25000	23600	74	7200	500	17790	50	1	14710576	3450	5.05	1.23	12	0.35	4643.00	18989.00	34000	20221222	-31.03	19830	20230726	18.26	33350	-29.69	20230419	19830	18.26	20230726	34000	-31.03	20221222	19830	18.26	20230726	2.61	Y	298540	500	73 억	1541087	N	N	20087	N	N
97	20230912	090908	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	24050	0	3	0.00	138529650	5778	1.95	24250	24250	23700	31250	16850	24050	23975.23	10.48	-824	25316	24682	23916	23282	22516	25000	23600	74	7200	500	17790	50	1	14710576	3538	5.18	1.27	12	0.04	4643.00	18989.00	34000	20221222	-29.26	19830	20230726	21.28	33350	-27.89	20230419	19830	21.28	20230726	34000	-29.26	20221222	19830	21.28	20230726	2.61	Y	298540	500	73 억	1541087	N	N	20087	N	N
98	20230911	160849	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	24050	800	2	3.44	7110094950	295936	217.93	23700	24550	23150	30200	16300	23250	24026.01	10.67	-24225	24316	23782	23216	22682	22116	24050	22950	74	6950	500	17200	50	1	14710576	3538	5.18	1.27	12	2.01	4643.00	18989.00	34000	20221222	-29.26	19830	20230726	21.28	33350	-27.89	20230419	19830	21.28	20230726	34000	-29.26	20221222	19830	21.28	20230726	2.40	Y	298540	500	73 억	1569092	N	N	20085	N	N
99	20230911	150854	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	24250	1000	2	4.30	6977854800	290456	213.89	23700	24550	23150	30200	16300	23250	24024.03	10.67	-23435	24316	23782	23216	22682	22116	24050	22950	74	6950	500	17200	50	1	14710576	3567	5.22	1.28	12	1.97	4643.00	18989.00	34000	20221222	-28.68	19830	20230726	22.29	33350	-27.29	20230419	19830	22.29	20230726	34000	-28.68	20221222	19830	22.29	20230726	2.40	Y	298540	500	73 억	1569092	N	N	15009	N	N
100	20230911	140902	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	24300	1050	2	4.52	6367550400	265311	195.37	23700	24550	23150	30200	16300	23250	24000.58	10.67	-19774	24316	23782	23216	22682	22116	24050	22950	74	6950	500	17200	50	1	14710576	3575	5.23	1.28	12	1.80	4643.00	18989.00	34000	20221222	-28.53	19830	20230726	22.54	33350	-27.14	20230419	19830	22.54	20230726	34000	-28.53	20221222	19830	22.54	20230726	2.40	Y	298540	500	73 억	1569092	N	N	15009	N	N
101	20230911	130836	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	24250	1000	2	4.30	5476995550	228694	168.41	23700	24550	23150	30200	16300	23250	23949.29	10.67	-21479	24316	23782	23216	22682	22116	24050	22950	74	6950	500	17200	50	1	14710576	3567	5.22	1.28	12	1.55	4643.00	18989.00	34000	20221222	-28.68	19830	20230726	22.29	33350	-27.29	20230419	19830	22.29	20230726	34000	-28.68	20221222	19830	22.29	20230726	2.40	Y	298540	500	73 억	1569092	N	N	15009	N	N
102	20230911	120852	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	24050	800	2	3.44	4064922950	170633	125.65	23700	24300	23150	30200	16300	23250	23822.91	10.67	-29593	24316	23782	23216	22682	22116	24050	22950	74	6950	500	17200	50	1	14710576	3538	5.18	1.27	12	1.16	4643.00	18989.00	34000	20221222	-29.26	19830	20230726	21.28	33350	-27.89	20230419	19830	21.28	20230726	34000	-29.26	20221222	19830	21.28	20230726	2.40	Y	298540	500	73 억	1569092	N	N	15009	N	N
103	20230911	110836	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	24050	800	2	3.44	2883234800	121610	89.55	23700	24100	23150	30200	16300	23250	23709.20	10.67	-16390	24316	23782	23216	22682	22116	24050	22950	74	6950	500	17200	50	1	14710576	3538	5.18	1.27	12	0.83	4643.00	18989.00	34000	20221222	-29.26	19830	20230726	21.28	33350	-27.89	20230419	19830	21.28	20230726	34000	-29.26	20221222	19830	21.28	20230726	2.40	Y	298540	500	73 억	1569092	N	N	15009	N	N
104	20230911	100835	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	23700	450	2	1.94	1563757950	66240	48.78	23700	23900	23150	30200	16300	23250	23607.94	10.67	-7960	24316	23782	23216	22682	22116	24050	22950	74	6950	500	17200	50	1	14710576	3486	5.10	1.25	12	0.45	4643.00	18989.00	34000	20221222	-30.29	19830	20230726	19.52	33350	-28.94	20230419	19830	19.52	20230726	34000	-30.29	20221222	19830	19.52	20230726	2.40	Y	298540	500	73 억	1569092	N	N	15009	N	N
105	20230911	090834	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	23650	400	2	1.72	357069950	15238	11.22	23700	23700	23150	30200	16300	23250	23433.95	10.67	-642	24316	23782	23216	22682	22116	24050	22950	74	6950	500	17200	50	1	14710576	3479	5.09	1.25	12	0.10	4643.00	18989.00	34000	20221222	-30.44	19830	20230726	19.26	33350	-29.09	20230419	19830	19.26	20230726	34000	-30.44	20221222	19830	19.26	20230726	2.40	Y	298540	500	73 억	1569092	N	N	15009	N	N
106	20230908	160856	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	23250	300	2	1.31	3121446450	135291	34.54	23050	23750	22650	29800	16100	22950	23071.95	11.02	-49231	25250	24100	23050	21900	20850	24675	22475	74	6850	500	16980	50	1	14710576	3420	5.01	1.22	12	0.92	4643.00	18989.00	34000	20221222	-31.62	19830	20230726	17.25	33350	-30.28	20230419	19830	17.25	20230726	34000	-31.62	20221222	19830	17.25	20230726	2.41	Y	298540	500	73 억	1621634	N	N	15009	N	N
107	20230908	150856	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	23100	150	2	0.65	2913293800	126324	32.26	23050	23750	22650	29800	16100	22950	23062.08	11.02	-45008	25250	24100	23050	21900	20850	24675	22475	74	6850	500	16980	50	1	14710576	3398	4.98	1.22	12	0.86	4643.00	18989.00	34000	20221222	-32.06	19830	20230726	16.49	33350	-30.73	20230419	19830	16.49	20230726	34000	-32.06	20221222	19830	16.49	20230726	2.41	Y	298540	500	73 억	1621634	N	N	19781	N	N
108	20230908	140846	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	23100	150	2	0.65	2491209000	108040	27.59	23050	23750	22650	29800	16100	22950	23058.21	11.02	-34763	25250	24100	23050	21900	20850	24675	22475	74	6850	500	16980	50	1	14710576	3398	4.98	1.22	12	0.73	4643.00	18989.00	34000	20221222	-32.06	19830	20230726	16.49	33350	-30.73	20230419	19830	16.49	20230726	34000	-32.06	20221222	19830	16.49	20230726	2.41	Y	298540	500	73 억	1621634	N	N	19781	N	N
109	20230908	130855	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	23150	200	2	0.87	2177593650	94489	24.13	23050	23750	22650	29800	16100	22950	23046.01	11.02	-25425	25250	24100	23050	21900	20850	24675	22475	74	6850	500	16980	50	1	14710576	3405	4.99	1.22	12	0.64	4643.00	18989.00	34000	20221222	-31.91	19830	20230726	16.74	33350	-30.58	20230419	19830	16.74	20230726	34000	-31.91	20221222	19830	16.74	20230726	2.41	Y	298540	500	73 억	1621634	N	N	19781	N	N
110	20230908	120907	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	23100	150	2	0.65	1895244600	82272	21.01	23050	23750	22650	29800	16100	22950	23036.33	11.02	-19992	25250	24100	23050	21900	20850	24675	22475	74	6850	500	16980	50	1	14710576	3398	4.98	1.22	12	0.56	4643.00	18989.00	34000	20221222	-32.06	19830	20230726	16.49	33350	-30.73	20230419	19830	16.49	20230726	34000	-32.06	20221222	19830	16.49	20230726	2.41	Y	298540	500	73 억	1621634	N	N	19781	N	N
111	20230908	110903	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	23050	100	2	0.44	1458701950	63417	16.19	23050	23750	22650	29800	16100	22950	23001.75	11.02	-13436	25250	24100	23050	21900	20850	24675	22475	74	6850	500	16980	50	1	14710576	3391	4.96	1.21	12	0.43	4643.00	18989.00	34000	20221222	-32.21	19830	20230726	16.24	33350	-30.88	20230419	19830	16.24	20230726	34000	-32.21	20221222	19830	16.24	20230726	2.41	Y	298540	500	73 억	1621634	N	N	19781	N	N
112	20230908	100853	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	22800	-150	5	-0.65	1000318600	43493	11.11	23050	23750	22650	29800	16100	22950	22999.54	11.02	-4509	25250	24100	23050	21900	20850	24675	22475	74	6850	500	16980	50	1	14710576	3354	4.91	1.20	12	0.30	4643.00	18989.00	34000	20221222	-32.94	19830	20230726	14.98	33350	-31.63	20230419	19830	14.98	20230726	34000	-32.94	20221222	19830	14.98	20230726	2.41	Y	298540	500	73 억	1621634	N	N	19781	N	N
113	20230908	090900	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	23150	200	2	0.87	289965100	12433	3.17	23050	23750	23050	29800	16100	22950	23322.36	11.02	-4329	25250	24100	23050	21900	20850	24675	22475	74	6850	500	16980	50	1	14710576	3405	4.99	1.22	12	0.08	4643.00	18989.00	34000	20221222	-31.91	19830	20230726	16.74	33350	-30.58	20230419	19830	16.74	20230726	34000	-31.91	20221222	19830	16.74	20230726	2.41	Y	298540	500	73 억	1621634	N	N	19781	N	N
114	20230907	160843	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	22950	1200	2	5.52	9014014950	388441	666.57	22200	24200	22000	28250	15250	21750	23206.08	11.16	-8411	22683	22216	21633	21166	20583	22450	21400	74	6500	500	16090	50	1	14710576	3376	4.94	1.21	12	2.64	4643.00	18989.00	34000	20221222	-32.50	19830	20230726	15.73	33350	-31.18	20230419	19830	15.73	20230726	34000	-32.50	20221222	19830	15.73	20230726	2.40	Y	298540	500	73 억	1641525	N	N	19781	N	N
115	20230907	150851	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	23250	1500	2	6.90	8772769350	377989	648.63	22200	24200	22000	28250	15250	21750	23209.06	11.16	-6768	22683	22216	21633	21166	20583	22450	21400	74	6500	500	16090	50	1	14710576	3420	5.01	1.22	12	2.57	4643.00	18989.00	34000	20221222	-31.62	19830	20230726	17.25	33350	-30.28	20230419	19830	17.25	20230726	34000	-31.62	20221222	19830	17.25	20230726	2.40	Y	298540	500	73 억	1641525	N	N	3589	N	N
116	20230907	140848	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	23150	1400	2	6.44	8193914250	352992	605.73	22200	24200	22000	28250	15250	21750	23212.75	11.16	1922	22683	22216	21633	21166	20583	22450	21400	74	6500	500	16090	50	1	14710576	3405	4.99	1.22	12	2.40	4643.00	18989.00	34000	20221222	-31.91	19830	20230726	16.74	33350	-30.58	20230419	19830	16.74	20230726	34000	-31.91	20221222	19830	16.74	20230726	2.40	Y	298540	500	73 억	1641525	N	N	3589	N	N
117	20230907	130843	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	23250	1500	2	6.90	7435716850	320196	549.46	22200	24200	22000	28250	15250	21750	23222.39	11.16	-4922	22683	22216	21633	21166	20583	22450	21400	74	6500	500	16090	50	1	14710576	3420	5.01	1.22	12	2.18	4643.00	18989.00	34000	20221222	-31.62	19830	20230726	17.25	33350	-30.28	20230419	19830	17.25	20230726	34000	-31.62	20221222	19830	17.25	20230726	2.40	Y	298540	500	73 억	1641525	N	N	3589	N	N
118	20230907	120856	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	23400	1650	2	7.59	6168618900	266177	456.76	22200	24200	22000	28250	15250	21750	23174.88	11.16	-11630	22683	22216	21633	21166	20583	22450	21400	74	6500	500	16090	50	1	14710576	3442	5.04	1.23	12	1.81	4643.00	18989.00	34000	20221222	-31.18	19830	20230726	18.00	33350	-29.84	20230419	19830	18.00	20230726	34000	-31.18	20221222	19830	18.00	20230726	2.40	Y	298540	500	73 억	1641525	N	N	3589	N	N
119	20230907	110846	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	23250	1500	2	6.90	5063643050	218917	375.66	22200	24200	22000	28250	15250	21750	23130.42	11.16	-20411	22683	22216	21633	21166	20583	22450	21400	74	6500	500	16090	50	1	14710576	3420	5.01	1.22	12	1.49	4643.00	18989.00	34000	20221222	-31.62	19830	20230726	17.25	33350	-30.28	20230419	19830	17.25	20230726	34000	-31.62	20221222	19830	17.25	20230726	2.40	Y	298540	500	73 억	1641525	N	N	3589	N	N
120	20230907	100847	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	23050	1300	2	5.98	4496717550	194232	333.30	22200	24200	22000	28250	15250	21750	23151.27	11.16	-17787	22683	22216	21633	21166	20583	22450	21400	74	6500	500	16090	50	1	14710576	3391	4.96	1.21	12	1.32	4643.00	18989.00	34000	20221222	-32.21	19830	20230726	16.24	33350	-30.88	20230419	19830	16.24	20230726	34000	-32.21	20221222	19830	16.24	20230726	2.40	Y	298540	500	73 억	1641525	N	N	3589	N	N
121	20230907	090901	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	23450	1700	2	7.82	1502544100	65943	113.16	22200	23450	22000	28250	15250	21750	22785.50	11.16	-13744	22683	22216	21633	21166	20583	22450	21400	74	6500	500	16090	50	1	14710576	3450	5.05	1.23	12	0.45	4643.00	18989.00	34000	20221222	-31.03	19830	20230726	18.26	33350	-29.69	20230419	19830	18.26	20230726	34000	-31.03	20221222	19830	18.26	20230726	2.40	Y	298540	500	73 억	1641525	N	N	3589	N	N
122	20230906	160849	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21750	150	2	0.69	1261024950	58031	257.78	21400	22100	21050	28050	15150	21600	21730.20	11.35	-4126	21966	21782	21566	21382	21166	21875	21475	74	6450	500	15980	50	1	14710576	3200	4.68	1.15	12	0.39	4643.00	18989.00	34000	20221222	-36.03	19830	20230726	9.68	33350	-34.78	20230419	19830	9.68	20230726	34000	-36.03	20221222	19830	9.68	20230726	2.39	Y	298540	500	73 억	1669826	N	N	3589	N	N
123	20230906	150849	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21800	200	2	0.93	1187147200	54628	242.66	21400	22100	21050	28050	15150	21600	21731.48	11.35	-3006	21966	21782	21566	21382	21166	21875	21475	74	6450	500	15980	50	1	14710576	3207	4.70	1.15	12	0.37	4643.00	18989.00	34000	20221222	-35.88	19830	20230726	9.93	33350	-34.63	20230419	19830	9.93	20230726	34000	-35.88	20221222	19830	9.93	20230726	2.39	Y	298540	500	73 억	1669826	N	N	5126	N	N
124	20230906	140849	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21700	100	2	0.46	1053172750	48461	215.27	21400	22100	21050	28050	15150	21600	21732.38	11.35	444	21966	21782	21566	21382	21166	21875	21475	74	6450	500	15980	50	1	14710576	3192	4.67	1.14	12	0.33	4643.00	18989.00	34000	20221222	-36.18	19830	20230726	9.43	33350	-34.93	20230419	19830	9.43	20230726	34000	-36.18	20221222	19830	9.43	20230726	2.39	Y	298540	500	73 억	1669826	N	N	5126	N	N
125	20230906	130838	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21750	150	2	0.69	899071250	41354	183.70	21400	22100	21050	28050	15150	21600	21740.85	11.35	2677	21966	21782	21566	21382	21166	21875	21475	74	6450	500	15980	50	1	14710576	3200	4.68	1.15	12	0.28	4643.00	18989.00	34000	20221222	-36.03	19830	20230726	9.68	33350	-34.78	20230419	19830	9.68	20230726	34000	-36.03	20221222	19830	9.68	20230726	2.39	Y	298540	500	73 억	1669826	N	N	5126	N	N
126	20230906	120851	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21750	150	2	0.69	823104400	37855	168.15	21400	22100	21050	28050	15150	21600	21743.61	11.35	3629	21966	21782	21566	21382	21166	21875	21475	74	6450	500	15980	50	1	14710576	3200	4.68	1.15	12	0.26	4643.00	18989.00	34000	20221222	-36.03	19830	20230726	9.68	33350	-34.78	20230419	19830	9.68	20230726	34000	-36.03	20221222	19830	9.68	20230726	2.39	Y	298540	500	73 억	1669826	N	N	5126	N	N
127	20230906	110859	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21900	300	2	1.39	696976700	32090	142.55	21400	22100	21050	28050	15150	21600	21719.44	11.35	5845	21966	21782	21566	21382	21166	21875	21475	74	6450	500	15980	50	1	14710576	3222	4.72	1.15	12	0.22	4643.00	18989.00	34000	20221222	-35.59	19830	20230726	10.44	33350	-34.33	20230419	19830	10.44	20230726	34000	-35.59	20221222	19830	10.44	20230726	2.39	Y	298540	500	73 억	1669826	N	N	5126	N	N
128	20230906	100834	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21900	300	2	1.39	468282400	21669	96.26	21400	22100	21050	28050	15150	21600	21610.71	11.35	4009	21966	21782	21566	21382	21166	21875	21475	74	6450	500	15980	50	1	14710576	3222	4.72	1.15	12	0.15	4643.00	18989.00	34000	20221222	-35.59	19830	20230726	10.44	33350	-34.33	20230419	19830	10.44	20230726	34000	-35.59	20221222	19830	10.44	20230726	2.39	Y	298540	500	73 억	1669826	N	N	5126	N	N
129	20230906	090837	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21400	-200	5	-0.93	81511750	3833	17.03	21400	21450	21200	28050	15150	21600	21265.78	11.35	-887	21966	21782	21566	21382	21166	21875	21475	74	6450	500	15980	50	1	14710576	3148	4.61	1.13	12	0.03	4643.00	18989.00	34000	20221222	-37.06	19830	20230726	7.92	33350	-35.83	20230419	19830	7.92	20230726	34000	-37.06	20221222	19830	7.92	20230726	2.39	Y	298540	500	73 억	1669826	N	N	5126	N	N
130	20230905	160838	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21600	0	3	0.00	474703900	22098	59.47	21400	21750	21350	28050	15150	21600	21481.70	11.38	-5505	22300	21950	21550	21200	20800	21750	21000	74	6450	500	15980	50	1	14710576	3177	4.65	1.14	12	0.15	4643.00	18989.00	34000	20221222	-36.47	19830	20230726	8.93	33350	-35.23	20230419	19830	8.93	20230726	34000	-36.47	20221222	19830	8.93	20230726	2.41	Y	298540	500	73 억	1674357	N	N	5126	N	N
131	20230905	150850	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21450	-150	5	-0.69	454376600	21155	56.94	21400	21750	21350	28050	15150	21600	21478.45	11.38	-5546	22300	21950	21550	21200	20800	21750	21000	74	6450	500	15980	50	1	14710576	3155	4.62	1.13	12	0.14	4643.00	18989.00	34000	20221222	-36.91	19830	20230726	8.17	33350	-35.68	20230419	19830	8.17	20230726	34000	-36.91	20221222	19830	8.17	20230726	2.41	Y	298540	500	73 억	1674357	N	N	7284	N	N
132	20230905	140849	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21550	-50	5	-0.23	389850950	18153	48.86	21400	21750	21350	28050	15150	21600	21475.84	11.38	-4933	22300	21950	21550	21200	20800	21750	21000	74	6450	500	15980	50	1	14710576	3170	4.64	1.13	12	0.12	4643.00	18989.00	34000	20221222	-36.62	19830	20230726	8.67	33350	-35.38	20230419	19830	8.67	20230726	34000	-36.62	20221222	19830	8.67	20230726	2.41	Y	298540	500	73 억	1674357	N	N	7284	N	N
133	20230905	130830	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21450	-150	5	-0.69	307205050	14316	38.53	21400	21750	21350	28050	15150	21600	21458.86	11.38	-3851	22300	21950	21550	21200	20800	21750	21000	74	6450	500	15980	50	1	14710576	3155	4.62	1.13	12	0.10	4643.00	18989.00	34000	20221222	-36.91	19830	20230726	8.17	33350	-35.68	20230419	19830	8.17	20230726	34000	-36.91	20221222	19830	8.17	20230726	2.41	Y	298540	500	73 억	1674357	N	N	7284	N	N
134	20230905	120832	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21450	-150	5	-0.69	253827350	11823	31.82	21400	21750	21350	28050	15150	21600	21468.95	11.38	-3046	22300	21950	21550	21200	20800	21750	21000	74	6450	500	15980	50	1	14710576	3155	4.62	1.13	12	0.08	4643.00	18989.00	34000	20221222	-36.91	19830	20230726	8.17	33350	-35.68	20230419	19830	8.17	20230726	34000	-36.91	20221222	19830	8.17	20230726	2.41	Y	298540	500	73 억	1674357	N	N	7284	N	N
135	20230905	110839	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21450	-150	5	-0.69	189788200	8833	23.77	21400	21750	21350	28050	15150	21600	21486.27	11.38	-1536	22300	21950	21550	21200	20800	21750	21000	74	6450	500	15980	50	1	14710576	3155	4.62	1.13	12	0.06	4643.00	18989.00	34000	20221222	-36.91	19830	20230726	8.17	33350	-35.68	20230419	19830	8.17	20230726	34000	-36.91	20221222	19830	8.17	20230726	2.41	Y	298540	500	73 억	1674357	N	N	7284	N	N
136	20230905	100829	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21500	-100	5	-0.46	122734850	5705	15.35	21400	21750	21400	28050	15150	21600	21513.56	11.38	-858	22300	21950	21550	21200	20800	21750	21000	74	6450	500	15980	50	1	14710576	3163	4.63	1.13	12	0.04	4643.00	18989.00	34000	20221222	-36.76	19830	20230726	8.42	33350	-35.53	20230419	19830	8.42	20230726	34000	-36.76	20221222	19830	8.42	20230726	2.41	Y	298540	500	73 억	1674357	N	N	7284	N	N
137	20230905	090828	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21600	0	3	0.00	19042550	885	2.38	21400	21650	21400	28050	15150	21600	21517.01	11.38	1	22300	21950	21550	21200	20800	21750	21000	74	6450	500	15980	50	1	14710576	3177	4.65	1.14	12	0.01	4643.00	18989.00	34000	20221222	-36.47	19830	20230726	8.93	33350	-35.23	20230419	19830	8.93	20230726	34000	-36.47	20221222	19830	8.93	20230726	2.41	Y	298540	500	73 억	1674357	N	N	7284	N	N
138	20230904	160825	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21600	-200	5	-0.92	796481150	37154	97.12	21900	21900	21150	28300	15300	21800	21437.27	11.44	-4376	22300	22050	21750	21500	21200	22175	21625	74	6500	500	16130	50	1	14710576	3177	4.65	1.14	12	0.25	4643.00	18989.00	34000	20221222	-36.47	19830	20230726	8.93	33350	-35.23	20230419	19830	8.93	20230726	34000	-36.47	20221222	19830	8.93	20230726	2.37	Y	298540	500	73 억	1682713	N	N	7284	N	N
139	20230904	150811	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21450	-350	5	-1.61	769832950	35918	93.89	21900	21900	21150	28300	15300	21800	21433.07	11.44	-4145	22300	22050	21750	21500	21200	22175	21625	74	6500	500	16130	50	1	14710576	3155	4.62	1.13	12	0.24	4643.00	18989.00	34000	20221222	-36.91	19830	20230726	8.17	33350	-35.68	20230419	19830	8.17	20230726	34000	-36.91	20221222	19830	8.17	20230726	2.37	Y	298540	500	73 억	1682713	N	N	8436	N	N
140	20230904	140810	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21400	-400	5	-1.83	675834950	31537	82.44	21900	21900	21150	28300	15300	21800	21429.91	11.44	-3437	22300	22050	21750	21500	21200	22175	21625	74	6500	500	16130	50	1	14710576	3148	4.61	1.13	12	0.21	4643.00	18989.00	34000	20221222	-37.06	19830	20230726	7.92	33350	-35.83	20230419	19830	7.92	20230726	34000	-37.06	20221222	19830	7.92	20230726	2.37	Y	298540	500	73 억	1682713	N	N	8436	N	N
141	20230904	130821	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21500	-300	5	-1.38	615254550	28712	75.06	21900	21900	21150	28300	15300	21800	21428.48	11.44	-2795	22300	22050	21750	21500	21200	22175	21625	74	6500	500	16130	50	1	14710576	3163	4.63	1.13	12	0.20	4643.00	18989.00	34000	20221222	-36.76	19830	20230726	8.42	33350	-35.53	20230419	19830	8.42	20230726	34000	-36.76	20221222	19830	8.42	20230726	2.37	Y	298540	500	73 억	1682713	N	N	8436	N	N
142	20230904	120807	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21400	-400	5	-1.83	532109750	24830	64.91	21900	21900	21150	28300	15300	21800	21430.11	11.44	-1373	22300	22050	21750	21500	21200	22175	21625	74	6500	500	16130	50	1	14710576	3148	4.61	1.13	12	0.17	4643.00	18989.00	34000	20221222	-37.06	19830	20230726	7.92	33350	-35.83	20230419	19830	7.92	20230726	34000	-37.06	20221222	19830	7.92	20230726	2.37	Y	298540	500	73 억	1682713	N	N	8436	N	N
143	20230904	110752	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21350	-450	5	-2.06	459176300	21411	55.97	21900	21900	21150	28300	15300	21800	21445.81	11.44	-1403	22300	22050	21750	21500	21200	22175	21625	74	6500	500	16130	50	1	14710576	3141	4.60	1.12	12	0.15	4643.00	18989.00	34000	20221222	-37.21	19830	20230726	7.67	33350	-35.98	20230419	19830	7.67	20230726	34000	-37.21	20221222	19830	7.67	20230726	2.37	Y	298540	500	73 억	1682713	N	N	8436	N	N
144	20230904	100757	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21350	-450	5	-2.06	373711500	17402	45.49	21900	21900	21150	28300	15300	21800	21475.20	11.44	-2049	22300	22050	21750	21500	21200	22175	21625	74	6500	500	16130	50	1	14710576	3141	4.60	1.12	12	0.12	4643.00	18989.00	34000	20221222	-37.21	19830	20230726	7.67	33350	-35.98	20230419	19830	7.67	20230726	34000	-37.21	20221222	19830	7.67	20230726	2.37	Y	298540	500	73 억	1682713	N	N	8436	N	N
145	20230904	090811	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21500	-300	5	-1.38	100896300	4671	12.21	21900	21900	21400	28300	15300	21800	21600.58	11.44	-1355	22300	22050	21750	21500	21200	22175	21625	74	6500	500	16130	50	1	14710576	3163	4.63	1.13	12	0.03	4643.00	18989.00	34000	20221222	-36.76	19830	20230726	8.42	33350	-35.53	20230419	19830	8.42	20230726	34000	-36.76	20221222	19830	8.42	20230726	2.37	Y	298540	500	73 억	1682713	N	N	8436	N	N
146	20230901	160802	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21800	150	2	0.69	830138950	38242	84.19	21550	22000	21450	28100	15200	21650	21707.48	11.44	6765	22516	22082	21816	21382	21116	21950	21250	74	6450	500	16020	50	1	14710576	3207	4.70	1.15	12	0.26	4643.00	18989.00	34000	20221222	-35.88	19830	20230726	9.93	33350	-34.63	20230419	19830	9.93	20230726	34000	-35.88	20221222	19830	9.93	20230726	2.38	Y	298540	500	73 억	1682256	N	N	8436	N	N
147	20230901	150813	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21600	-50	5	-0.23	803067200	36995	81.45	21550	22000	21450	28100	15200	21650	21707.45	11.44	6886	22516	22082	21816	21382	21116	21950	21250	74	6450	500	16020	50	1	14710576	3177	4.65	1.14	12	0.25	4643.00	18989.00	34000	20221222	-36.47	19830	20230726	8.93	33350	-35.23	20230419	19830	8.93	20230726	34000	-36.47	20221222	19830	8.93	20230726	2.38	Y	298540	500	73 억	1682256	N	N	14331	N	N
148	20230901	140813	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21700	50	2	0.23	686414600	31603	69.58	21550	22000	21450	28100	15200	21650	21719.92	11.44	6414	22516	22082	21816	21382	21116	21950	21250	74	6450	500	16020	50	1	14710576	3192	4.67	1.14	12	0.21	4643.00	18989.00	34000	20221222	-36.18	19830	20230726	9.43	33350	-34.93	20230419	19830	9.43	20230726	34000	-36.18	20221222	19830	9.43	20230726	2.38	Y	298540	500	73 억	1682256	N	N	14331	N	N
149	20230901	130748	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21800	150	2	0.69	601355600	27685	60.95	21550	22000	21450	28100	15200	21650	21721.35	11.44	6621	22516	22082	21816	21382	21116	21950	21250	74	6450	500	16020	50	1	14710576	3207	4.70	1.15	12	0.19	4643.00	18989.00	34000	20221222	-35.88	19830	20230726	9.93	33350	-34.63	20230419	19830	9.93	20230726	34000	-35.88	20221222	19830	9.93	20230726	2.38	Y	298540	500	73 억	1682256	N	N	14331	N	N
150	20230901	120800	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21800	150	2	0.69	559139350	25747	56.68	21550	22000	21450	28100	15200	21650	21716.68	11.44	6624	22516	22082	21816	21382	21116	21950	21250	74	6450	500	16020	50	1	14710576	3207	4.70	1.15	12	0.18	4643.00	18989.00	34000	20221222	-35.88	19830	20230726	9.93	33350	-34.63	20230419	19830	9.93	20230726	34000	-35.88	20221222	19830	9.93	20230726	2.38	Y	298540	500	73 억	1682256	N	N	14331	N	N
151	20230901	110759	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21950	300	2	1.39	485763150	22383	49.28	21550	22000	21450	28100	15200	21650	21702.33	11.44	5871	22516	22082	21816	21382	21116	21950	21250	74	6450	500	16020	50	1	14710576	3229	4.73	1.16	12	0.15	4643.00	18989.00	34000	20221222	-35.44	19830	20230726	10.69	33350	-34.18	20230419	19830	10.69	20230726	34000	-35.44	20221222	19830	10.69	20230726	2.38	Y	298540	500	73 억	1682256	N	N	14331	N	N
152	20230901	100754	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21650	0	3	0.00	239259700	11093	24.42	21550	21750	21450	28100	15200	21650	21568.53	11.44	3383	22516	22082	21816	21382	21116	21950	21250	74	6450	500	16020	50	1	14710576	3185	4.66	1.14	12	0.08	4643.00	18989.00	34000	20221222	-36.32	19830	20230726	9.18	33350	-35.08	20230419	19830	9.18	20230726	34000	-36.32	20221222	19830	9.18	20230726	2.38	Y	298540	500	73 억	1682256	N	N	14331	N	N
153	20230901	090742	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21650	0	3	0.00	62001700	2877	6.33	21550	21650	21450	28100	15200	21650	21550.82	11.44	5	22516	22082	21816	21382	21116	21950	21250	74	6450	500	16020	50	1	14710576	3185	4.66	1.14	12	0.02	4643.00	18989.00	34000	20221222	-36.32	19830	20230726	9.18	33350	-35.08	20230419	19830	9.18	20230726	34000	-36.32	20221222	19830	9.18	20230726	2.38	Y	298540	500	73 억	1682256	N	N	14331	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History