KissMeData/298540/price/prices-20240201.csv at abf27422dd00a7870e563fa11184652bcf50065f

Files

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

46 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	20240229	161049	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15110	-190	5	-1.24	556404000	36808	84.57	15160	15250	15060	19890	10710	15300	15116.40	8.27	-10714	15680	15490	15330	15140	14980	15585	15235	74	4590	500	11010	10	1	14751076	2229	3.25	0.80	12	0.25	4643.00	18989.00	33350	20230419	-54.69	14700	20240119	2.79	18550	-18.54	20240102	14700	2.79	20240119	33350	-54.69	20230419	14700	2.79	20240119	3.46	N	298540	500	73 억	1220058	N	N	2016	N	N
3	20240229	151053	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15090	-210	5	-1.37	508285120	33624	77.25	15160	15250	15060	19890	10710	15300	15116.74	8.27	-10232	15680	15490	15330	15140	14980	15585	15235	74	4590	500	11010	10	1	14751076	2226	3.25	0.79	12	0.23	4643.00	18989.00	33350	20230419	-54.75	14700	20240119	2.65	18550	-18.65	20240102	14700	2.65	20240119	33350	-54.75	20230419	14700	2.65	20240119	3.46	N	298540	500	73 억	1220058	N	N	934	N	N
4	20240229	141054	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15110	-190	5	-1.24	423582600	28010	64.35	15160	15250	15060	19890	10710	15300	15122.55	8.27	-10318	15680	15490	15330	15140	14980	15585	15235	74	4590	500	11010	10	1	14751076	2229	3.25	0.80	12	0.19	4643.00	18989.00	33350	20230419	-54.69	14700	20240119	2.79	18550	-18.54	20240102	14700	2.79	20240119	33350	-54.69	20230419	14700	2.79	20240119	3.46	N	298540	500	73 억	1220058	N	N	934	N	N
5	20240229	131052	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15180	-120	5	-0.78	358673710	23726	54.51	15160	15250	15060	19890	10710	15300	15117.33	8.27	-9948	15680	15490	15330	15140	14980	15585	15235	74	4590	500	11010	10	1	14751076	2239	3.27	0.80	12	0.16	4643.00	18989.00	33350	20230419	-54.48	14700	20240119	3.27	18550	-18.17	20240102	14700	3.27	20240119	33350	-54.48	20230419	14700	3.27	20240119	3.46	N	298540	500	73 억	1220058	N	N	934	N	N
6	20240229	121052	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15140	-160	5	-1.05	307888770	20372	46.80	15160	15250	15060	19890	10710	15300	15113.33	8.27	-9358	15680	15490	15330	15140	14980	15585	15235	74	4590	500	11010	10	1	14751076	2233	3.26	0.80	12	0.14	4643.00	18989.00	33350	20230419	-54.60	14700	20240119	2.99	18550	-18.38	20240102	14700	2.99	20240119	33350	-54.60	20230419	14700	2.99	20240119	3.46	N	298540	500	73 억	1220058	N	N	934	N	N
7	20240229	111055	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15110	-190	5	-1.24	206011790	13618	31.29	15160	15250	15060	19890	10710	15300	15127.90	8.27	-5594	15680	15490	15330	15140	14980	15585	15235	74	4590	500	11010	10	1	14751076	2229	3.25	0.80	12	0.09	4643.00	18989.00	33350	20230419	-54.69	14700	20240119	2.79	18550	-18.54	20240102	14700	2.79	20240119	33350	-54.69	20230419	14700	2.79	20240119	3.46	N	298540	500	73 억	1220058	N	N	934	N	N
8	20240229	101056	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15130	-170	5	-1.11	149776370	9905	22.76	15160	15250	15060	19890	10710	15300	15121.29	8.27	-5682	15680	15490	15330	15140	14980	15585	15235	74	4590	500	11010	10	1	14751076	2232	3.26	0.80	12	0.07	4643.00	18989.00	33350	20230419	-54.63	14700	20240119	2.93	18550	-18.44	20240102	14700	2.93	20240119	33350	-54.63	20230419	14700	2.93	20240119	3.46	N	298540	500	73 억	1220058	N	N	934	N	N
9	20240229	091054	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15110	-190	5	-1.24	56199690	3710	8.52	15160	15250	15100	19890	10710	15300	15148.16	8.27	-2691	15680	15490	15330	15140	14980	15585	15235	74	4590	500	11010	10	1	14751076	2229	3.25	0.80	12	0.03	4643.00	18989.00	33350	20230419	-54.69	14700	20240119	2.79	18550	-18.54	20240102	14700	2.79	20240119	33350	-54.69	20230419	14700	2.79	20240119	3.46	N	298540	500	73 억	1220058	N	N	934	N	N
10	20240228	160951	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15300	100	2	0.66	667231790	43499	126.83	15200	15520	15170	19760	10640	15200	15339.01	8.20	9408	15486	15342	15256	15112	15026	15315	15085	74	4560	500	10940	10	1	14751076	2257	3.30	0.81	12	0.29	4643.00	18989.00	33350	20230419	-54.12	14700	20240119	4.08	18550	-17.52	20240102	14700	4.08	20240119	33350	-54.12	20230419	14700	4.08	20240119	3.40	N	298540	500	73 억	1209764	N	N	934	N	N
11	20240228	150950	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15220	20	2	0.13	610315410	39767	115.95	15200	15520	15170	19760	10640	15200	15347.28	8.20	10185	15486	15342	15256	15112	15026	15315	15085	74	4560	500	10940	10	1	14751076	2245	3.28	0.80	12	0.27	4643.00	18989.00	33350	20230419	-54.36	14700	20240119	3.54	18550	-17.95	20240102	14700	3.54	20240119	33350	-54.36	20230419	14700	3.54	20240119	3.40	N	298540	500	73 억	1209764	N	N	639	N	N
12	20240228	141052	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15240	40	2	0.26	533871440	34739	101.29	15200	15520	15170	19760	10640	15200	15368.07	8.20	9320	15486	15342	15256	15112	15026	15315	15085	74	4560	500	10940	10	1	14751076	2248	3.28	0.80	12	0.24	4643.00	18989.00	33350	20230419	-54.30	14700	20240119	3.67	18550	-17.84	20240102	14700	3.67	20240119	33350	-54.30	20230419	14700	3.67	20240119	3.40	N	298540	500	73 억	1209764	N	N	639	N	N
13	20240228	131048	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15340	140	2	0.92	483308840	31432	91.64	15200	15520	15170	19760	10640	15200	15376.33	8.20	9302	15486	15342	15256	15112	15026	15315	15085	74	4560	500	10940	10	1	14751076	2263	3.30	0.81	12	0.21	4643.00	18989.00	33350	20230419	-54.00	14700	20240119	4.35	18550	-17.30	20240102	14700	4.35	20240119	33350	-54.00	20230419	14700	4.35	20240119	3.40	N	298540	500	73 억	1209764	N	N	639	N	N
14	20240228	121056	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15340	140	2	0.92	408793260	26565	77.45	15200	15520	15170	19760	10640	15200	15388.42	8.20	9937	15486	15342	15256	15112	15026	15315	15085	74	4560	500	10940	10	1	14751076	2263	3.30	0.81	12	0.18	4643.00	18989.00	33350	20230419	-54.00	14700	20240119	4.35	18550	-17.30	20240102	14700	4.35	20240119	33350	-54.00	20230419	14700	4.35	20240119	3.40	N	298540	500	73 억	1209764	N	N	639	N	N
15	20240228	111011	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15410	210	2	1.38	373441540	24264	70.74	15200	15520	15170	19760	10640	15200	15390.77	8.20	10949	15486	15342	15256	15112	15026	15315	15085	74	4560	500	10940	10	1	14751076	2273	3.32	0.81	12	0.16	4643.00	18989.00	33350	20230419	-53.79	14700	20240119	4.83	18550	-16.93	20240102	14700	4.83	20240119	33350	-53.79	20230419	14700	4.83	20240119	3.40	N	298540	500	73 억	1209764	N	N	639	N	N
16	20240228	101052	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15380	180	2	1.18	213709300	13904	40.54	15200	15520	15170	19760	10640	15200	15370.35	8.20	8138	15486	15342	15256	15112	15026	15315	15085	74	4560	500	10940	10	1	14751076	2269	3.31	0.81	12	0.09	4643.00	18989.00	33350	20230419	-53.88	14700	20240119	4.63	18550	-17.09	20240102	14700	4.63	20240119	33350	-53.88	20230419	14700	4.63	20240119	3.40	N	298540	500	73 억	1209764	N	N	639	N	N
17	20240228	091056	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15250	50	2	0.33	28092900	1848	5.39	15200	15400	15170	19760	10640	15200	15201.79	8.20	377	15486	15342	15256	15112	15026	15315	15085	74	4560	500	10940	10	1	14751076	2250	3.28	0.80	12	0.01	4643.00	18989.00	33350	20230419	-54.27	14700	20240119	3.74	18550	-17.79	20240102	14700	3.74	20240119	33350	-54.27	20230419	14700	3.74	20240119	3.40	N	298540	500	73 억	1209764	N	N	639	N	N
18	20240227	161050	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15200	-30	5	-0.20	522225010	34261	60.60	15200	15400	15170	19790	10670	15230	15242.55	8.20	-3014	15803	15516	15353	15066	14903	15435	14985	74	4560	500	10960	10	1	14751076	2242	3.27	0.80	12	0.23	4643.00	18989.00	33350	20230419	-54.42	14700	20240119	3.40	18550	-18.06	20240102	14700	3.40	20240119	33350	-54.42	20230419	14700	3.40	20240119	3.42	N	298540	500	73 억	1209044	N	N	639	N	N
19	20240227	151052	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15190	-40	5	-0.26	487727930	31990	56.58	15200	15400	15170	19790	10670	15230	15246.26	8.20	-3073	15803	15516	15353	15066	14903	15435	14985	74	4560	500	10960	10	1	14751076	2241	3.27	0.80	12	0.22	4643.00	18989.00	33350	20230419	-54.45	14700	20240119	3.33	18550	-18.11	20240102	14700	3.33	20240119	33350	-54.45	20230419	14700	3.33	20240119	3.42	N	298540	500	73 억	1209044	N	N	376	N	N
20	20240227	141049	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15290	60	2	0.39	335100250	21958	38.84	15200	15400	15170	19790	10670	15230	15260.97	8.20	-2607	15803	15516	15353	15066	14903	15435	14985	74	4560	500	10960	10	1	14751076	2255	3.29	0.81	12	0.15	4643.00	18989.00	33350	20230419	-54.15	14700	20240119	4.01	18550	-17.57	20240102	14700	4.01	20240119	33350	-54.15	20230419	14700	4.01	20240119	3.42	N	298540	500	73 억	1209044	N	N	376	N	N
21	20240227	131010	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15280	50	2	0.33	267377920	17531	31.01	15200	15400	15170	19790	10670	15230	15251.72	8.20	-3792	15803	15516	15353	15066	14903	15435	14985	74	4560	500	10960	10	1	14751076	2254	3.29	0.80	12	0.12	4643.00	18989.00	33350	20230419	-54.18	14700	20240119	3.95	18550	-17.63	20240102	14700	3.95	20240119	33350	-54.18	20230419	14700	3.95	20240119	3.42	N	298540	500	73 억	1209044	N	N	376	N	N
22	20240227	121052	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15300	70	2	0.46	232157790	15225	26.93	15200	15400	15170	19790	10670	15230	15248.46	8.20	-2748	15803	15516	15353	15066	14903	15435	14985	74	4560	500	10960	10	1	14751076	2257	3.30	0.81	12	0.10	4643.00	18989.00	33350	20230419	-54.12	14700	20240119	4.08	18550	-17.52	20240102	14700	4.08	20240119	33350	-54.12	20230419	14700	4.08	20240119	3.42	N	298540	500	73 억	1209044	N	N	376	N	N
23	20240227	111053	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15310	80	2	0.53	196757460	12911	22.84	15200	15400	15170	19790	10670	15230	15239.52	8.20	-2805	15803	15516	15353	15066	14903	15435	14985	74	4560	500	10960	10	1	14751076	2258	3.30	0.81	12	0.09	4643.00	18989.00	33350	20230419	-54.09	14700	20240119	4.15	18550	-17.47	20240102	14700	4.15	20240119	33350	-54.09	20230419	14700	4.15	20240119	3.42	N	298540	500	73 억	1209044	N	N	376	N	N
24	20240227	101047	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15190	-40	5	-0.26	142086780	9325	16.49	15200	15400	15170	19790	10670	15230	15237.19	8.20	-2846	15803	15516	15353	15066	14903	15435	14985	74	4560	500	10960	10	1	14751076	2241	3.27	0.80	12	0.06	4643.00	18989.00	33350	20230419	-54.45	14700	20240119	3.33	18550	-18.11	20240102	14700	3.33	20240119	33350	-54.45	20230419	14700	3.33	20240119	3.42	N	298540	500	73 억	1209044	N	N	376	N	N
25	20240227	091051	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15320	90	2	0.59	54356030	3570	6.31	15200	15360	15200	19790	10670	15230	15225.78	8.20	-1939	15803	15516	15353	15066	14903	15435	14985	74	4560	500	10960	10	1	14751076	2260	3.30	0.81	12	0.02	4643.00	18989.00	33350	20230419	-54.06	14700	20240119	4.22	18550	-17.41	20240102	14700	4.22	20240119	33350	-54.06	20230419	14700	4.22	20240119	3.42	N	298540	500	73 억	1209044	N	N	376	N	N
26	20240226	161046	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15230	-520	5	-3.30	866982220	56505	147.66	15610	15640	15190	20450	11030	15750	15343.56	8.31	-18941	16103	15926	15673	15496	15243	16015	15585	74	4700	500	11340	10	1	14751076	2247	3.28	0.80	12	0.38	4643.00	18989.00	33350	20230419	-54.33	14700	20240119	3.61	18550	-17.90	20240102	14700	3.61	20240119	33350	-54.33	20230419	14700	3.61	20240119	3.40	N	298540	500	73 억	1225839	N	N	376	N	N
27	20240226	151039	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15270	-480	5	-3.05	842211110	54879	143.41	15610	15640	15190	20450	11030	15750	15346.69	8.31	-18082	16103	15926	15673	15496	15243	16015	15585	74	4700	500	11340	10	1	14751076	2252	3.29	0.80	12	0.37	4643.00	18989.00	33350	20230419	-54.21	14700	20240119	3.88	18550	-17.68	20240102	14700	3.88	20240119	33350	-54.21	20230419	14700	3.88	20240119	3.40	N	298540	500	73 억	1225839	N	N	640	N	N
28	20240226	141045	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15270	-480	5	-3.05	775223510	50488	131.94	15610	15640	15190	20450	11030	15750	15354.61	8.31	-15121	16103	15926	15673	15496	15243	16015	15585	74	4700	500	11340	10	1	14751076	2252	3.29	0.80	12	0.34	4643.00	18989.00	33350	20230419	-54.21	14700	20240119	3.88	18550	-17.68	20240102	14700	3.88	20240119	33350	-54.21	20230419	14700	3.88	20240119	3.40	N	298540	500	73 억	1225839	N	N	640	N	N
29	20240226	131037	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15340	-410	5	-2.60	692998320	45111	117.88	15610	15640	15190	20450	11030	15750	15362.07	8.31	-12823	16103	15926	15673	15496	15243	16015	15585	74	4700	500	11340	10	1	14751076	2263	3.30	0.81	12	0.31	4643.00	18989.00	33350	20230419	-54.00	14700	20240119	4.35	18550	-17.30	20240102	14700	4.35	20240119	33350	-54.00	20230419	14700	4.35	20240119	3.40	N	298540	500	73 억	1225839	N	N	640	N	N
30	20240226	121037	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15380	-370	5	-2.35	654367310	42591	111.30	15610	15640	15190	20450	11030	15750	15363.98	8.31	-12884	16103	15926	15673	15496	15243	16015	15585	74	4700	500	11340	10	1	14751076	2269	3.31	0.81	12	0.29	4643.00	18989.00	33350	20230419	-53.88	14700	20240119	4.63	18550	-17.09	20240102	14700	4.63	20240119	33350	-53.88	20230419	14700	4.63	20240119	3.40	N	298540	500	73 억	1225839	N	N	640	N	N
31	20240226	111035	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15340	-410	5	-2.60	549485450	35780	93.50	15610	15640	15190	20450	11030	15750	15357.34	8.31	-13592	16103	15926	15673	15496	15243	16015	15585	74	4700	500	11340	10	1	14751076	2263	3.30	0.81	12	0.24	4643.00	18989.00	33350	20230419	-54.00	14700	20240119	4.35	18550	-17.30	20240102	14700	4.35	20240119	33350	-54.00	20230419	14700	4.35	20240119	3.40	N	298540	500	73 억	1225839	N	N	640	N	N
32	20240226	101033	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15250	-500	5	-3.17	317803540	20633	53.92	15610	15640	15220	20450	11030	15750	15402.68	8.31	-13370	16103	15926	15673	15496	15243	16015	15585	74	4700	500	11340	10	1	14751076	2250	3.28	0.80	12	0.14	4643.00	18989.00	33350	20230419	-54.27	14700	20240119	3.74	18550	-17.79	20240102	14700	3.74	20240119	33350	-54.27	20230419	14700	3.74	20240119	3.40	N	298540	500	73 억	1225839	N	N	640	N	N
33	20240226	091031	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15510	-240	5	-1.52	46742800	3009	7.86	15610	15640	15500	20450	11030	15750	15534.33	8.31	-1251	16103	15926	15673	15496	15243	16015	15585	74	4700	500	11340	10	1	14751076	2288	3.34	0.82	12	0.02	4643.00	18989.00	33350	20230419	-53.49	14700	20240119	5.51	18550	-16.39	20240102	14700	5.51	20240119	33350	-53.49	20230419	14700	5.51	20240119	3.40	N	298540	500	73 억	1225839	N	N	640	N	N
34	20240223	161032	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15750	80	2	0.51	597461770	38253	84.92	15680	15850	15420	20350	10970	15670	15618.68	8.22	10812	16130	15900	15780	15550	15430	15840	15490	74	4680	500	11280	10	1	14751076	2323	3.39	0.83	12	0.26	4643.00	18989.00	33350	20230419	-52.77	14700	20240119	7.14	18550	-15.09	20240102	14700	7.14	20240119	33350	-52.77	20230419	14700	7.14	20240119	3.41	N	298540	500	73 억	1212847	N	N	640	N	N
35	20240223	151025	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15700	30	2	0.19	556363010	35641	79.12	15680	15850	15420	20350	10970	15670	15610.20	8.22	9826	16130	15900	15780	15550	15430	15840	15490	74	4680	500	11280	10	1	14751076	2316	3.38	0.83	12	0.24	4643.00	18989.00	33350	20230419	-52.92	14700	20240119	6.80	18550	-15.36	20240102	14700	6.80	20240119	33350	-52.92	20230419	14700	6.80	20240119	3.41	N	298540	500	73 억	1212847	N	N	774	N	N
36	20240223	141027	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15680	10	2	0.06	413473290	26540	58.92	15680	15850	15420	20350	10970	15670	15579.25	8.22	2815	16130	15900	15780	15550	15430	15840	15490	74	4680	500	11280	10	1	14751076	2313	3.38	0.83	12	0.18	4643.00	18989.00	33350	20230419	-52.98	14700	20240119	6.67	18550	-15.47	20240102	14700	6.67	20240119	33350	-52.98	20230419	14700	6.67	20240119	3.41	N	298540	500	73 억	1212847	N	N	774	N	N
37	20240223	131025	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15550	-120	5	-0.77	325535840	20919	46.44	15680	15850	15420	20350	10970	15670	15561.73	8.22	-163	16130	15900	15780	15550	15430	15840	15490	74	4680	500	11280	10	1	14751076	2294	3.35	0.82	12	0.14	4643.00	18989.00	33350	20230419	-53.37	14700	20240119	5.78	18550	-16.17	20240102	14700	5.78	20240119	33350	-53.37	20230419	14700	5.78	20240119	3.41	N	298540	500	73 억	1212847	N	N	774	N	N
38	20240223	121028	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15580	-90	5	-0.57	272518630	17511	38.87	15680	15850	15420	20350	10970	15670	15562.71	8.22	-65	16130	15900	15780	15550	15430	15840	15490	74	4680	500	11280	10	1	14751076	2298	3.36	0.82	12	0.12	4643.00	18989.00	33350	20230419	-53.28	14700	20240119	5.99	18550	-16.01	20240102	14700	5.99	20240119	33350	-53.28	20230419	14700	5.99	20240119	3.41	N	298540	500	73 억	1212847	N	N	774	N	N
39	20240223	111014	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15620	-50	5	-0.32	208622310	13411	29.77	15680	15850	15420	20350	10970	15670	15556.06	8.22	-366	16130	15900	15780	15550	15430	15840	15490	74	4680	500	11280	10	1	14751076	2304	3.36	0.82	12	0.09	4643.00	18989.00	33350	20230419	-53.16	14700	20240119	6.26	18550	-15.80	20240102	14700	6.26	20240119	33350	-53.16	20230419	14700	6.26	20240119	3.41	N	298540	500	73 억	1212847	N	N	774	N	N
40	20240223	101022	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15590	-80	5	-0.51	187985990	12091	26.84	15680	15850	15420	20350	10970	15670	15547.60	8.22	-675	16130	15900	15780	15550	15430	15840	15490	74	4680	500	11280	10	1	14751076	2300	3.36	0.82	12	0.08	4643.00	18989.00	33350	20230419	-53.25	14700	20240119	6.05	18550	-15.96	20240102	14700	6.05	20240119	33350	-53.25	20230419	14700	6.05	20240119	3.41	N	298540	500	73 억	1212847	N	N	774	N	N
41	20240223	091024	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15630	-40	5	-0.26	25684820	1639	3.64	15680	15850	15630	20350	10970	15670	15671.03	8.22	-256	16130	15900	15780	15550	15430	15840	15490	74	4680	500	11280	10	1	14751076	2306	3.37	0.82	12	0.01	4643.00	18989.00	33350	20230419	-53.13	14700	20240119	6.33	18550	-15.74	20240102	14700	6.33	20240119	33350	-53.13	20230419	14700	6.33	20240119	3.41	N	298540	500	73 억	1212847	N	N	774	N	N
42	20240222	161011	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15670	-220	5	-1.38	711453830	45027	109.97	15970	16010	15660	20650	11130	15890	15800.73	8.29	-10893	16236	16062	15816	15642	15396	16150	15730	74	4760	500	11440	10	1	14751076	2311	3.37	0.83	12	0.31	4643.00	18989.00	33350	20230419	-53.01	14700	20240119	6.60	18550	-15.53	20240102	14700	6.60	20240119	33350	-53.01	20230419	14700	6.60	20240119	3.40	N	298540	500	73 억	1223323	N	N	774	N	N
43	20240222	151021	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15670	-220	5	-1.38	642264940	40613	99.19	15970	16010	15660	20650	11130	15890	15814.27	8.29	-9532	16236	16062	15816	15642	15396	16150	15730	74	4760	500	11440	10	1	14751076	2311	3.37	0.83	12	0.28	4643.00	18989.00	33350	20230419	-53.01	14700	20240119	6.60	18550	-15.53	20240102	14700	6.60	20240119	33350	-53.01	20230419	14700	6.60	20240119	3.40	N	298540	500	73 억	1223323	N	N	716	N	N
44	20240222	141018	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15750	-140	5	-0.88	516124070	32578	79.56	15970	16010	15720	20650	11130	15890	15842.72	8.29	-5524	16236	16062	15816	15642	15396	16150	15730	74	4760	500	11440	10	1	14751076	2323	3.39	0.83	12	0.22	4643.00	18989.00	33350	20230419	-52.77	14700	20240119	7.14	18550	-15.09	20240102	14700	7.14	20240119	33350	-52.77	20230419	14700	7.14	20240119	3.40	N	298540	500	73 억	1223323	N	N	716	N	N
45	20240222	131002	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15750	-140	5	-0.88	467961080	29519	72.09	15970	16010	15740	20650	11130	15890	15852.88	8.29	-4397	16236	16062	15816	15642	15396	16150	15730	74	4760	500	11440	10	1	14751076	2323	3.39	0.83	12	0.20	4643.00	18989.00	33350	20230419	-52.77	14700	20240119	7.14	18550	-15.09	20240102	14700	7.14	20240119	33350	-52.77	20230419	14700	7.14	20240119	3.40	N	298540	500	73 억	1223323	N	N	716	N	N
46	20240222	121014	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15780	-110	5	-0.69	412302680	25990	63.47	15970	16010	15770	20650	11130	15890	15863.90	8.29	-3137	16236	16062	15816	15642	15396	16150	15730	74	4760	500	11440	10	1	14751076	2328	3.40	0.83	12	0.18	4643.00	18989.00	33350	20230419	-52.68	14700	20240119	7.35	18550	-14.93	20240102	14700	7.35	20240119	33350	-52.68	20230419	14700	7.35	20240119	3.40	N	298540	500	73 억	1223323	N	N	716	N	N
47	20240222	111013	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15810	-80	5	-0.50	308632500	19427	47.45	15970	16010	15810	20650	11130	15890	15886.78	8.29	-440	16236	16062	15816	15642	15396	16150	15730	74	4760	500	11440	10	1	14751076	2332	3.41	0.83	12	0.13	4643.00	18989.00	33350	20230419	-52.59	14700	20240119	7.55	18550	-14.77	20240102	14700	7.55	20240119	33350	-52.59	20230419	14700	7.55	20240119	3.40	N	298540	500	73 억	1223323	N	N	716	N	N
48	20240222	101003	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15850	-40	5	-0.25	194351230	12214	29.83	15970	16010	15840	20650	11130	15890	15912.17	8.29	-146	16236	16062	15816	15642	15396	16150	15730	74	4760	500	11440	10	1	14751076	2338	3.41	0.83	12	0.08	4643.00	18989.00	33350	20230419	-52.47	14700	20240119	7.82	18550	-14.56	20240102	14700	7.82	20240119	33350	-52.47	20230419	14700	7.82	20240119	3.40	N	298540	500	73 억	1223323	N	N	716	N	N
49	20240222	091022	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15910	20	2	0.13	19789180	1242	3.03	15970	16010	15880	20650	11130	15890	15933.32	8.29	-537	16236	16062	15816	15642	15396	16150	15730	74	4760	500	11440	10	1	14751076	2347	3.43	0.84	12	0.01	4643.00	18989.00	33350	20230419	-52.29	14700	20240119	8.23	18550	-14.23	20240102	14700	8.23	20240119	33350	-52.29	20230419	14700	8.23	20240119	3.40	N	298540	500	73 억	1223323	N	N	716	N	N
50	20240221	161008	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15890	160	2	1.02	647313840	40944	108.46	15590	15990	15570	20400	11020	15730	15809.73	8.19	10186	16196	15962	15846	15612	15496	15905	15555	74	4670	500	11320	10	1	14751076	2344	3.42	0.84	12	0.28	4643.00	18989.00	33350	20230419	-52.35	14700	20240119	8.10	18550	-14.34	20240102	14700	8.10	20240119	33350	-52.35	20230419	14700	8.10	20240119	3.40	N	298540	500	73 억	1208633	N	N	716	N	N
51	20240221	150959	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15880	150	2	0.95	629145000	39800	105.43	15590	15990	15570	20400	11020	15730	15807.66	8.19	9369	16196	15962	15846	15612	15496	15905	15555	74	4670	500	11320	10	1	14751076	2342	3.42	0.84	12	0.27	4643.00	18989.00	33350	20230419	-52.38	14700	20240119	8.03	18550	-14.39	20240102	14700	8.03	20240119	33350	-52.38	20230419	14700	8.03	20240119	3.40	N	298540	500	73 억	1208633	N	N	1012	N	N
52	20240221	141000	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15820	90	2	0.57	540459200	34215	90.64	15590	15990	15570	20400	11020	15730	15795.97	8.19	8711	16196	15962	15846	15612	15496	15905	15555	74	4670	500	11320	10	1	14751076	2334	3.41	0.83	12	0.23	4643.00	18989.00	33350	20230419	-52.56	14700	20240119	7.62	18550	-14.72	20240102	14700	7.62	20240119	33350	-52.56	20230419	14700	7.62	20240119	3.40	N	298540	500	73 억	1208633	N	N	1012	N	N
53	20240221	131000	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15840	110	2	0.70	372918870	23665	62.69	15590	15900	15570	20400	11020	15730	15758.25	8.19	4944	16196	15962	15846	15612	15496	15905	15555	74	4670	500	11320	10	1	14751076	2337	3.41	0.83	12	0.16	4643.00	18989.00	33350	20230419	-52.50	14700	20240119	7.76	18550	-14.61	20240102	14700	7.76	20240119	33350	-52.50	20230419	14700	7.76	20240119	3.40	N	298540	500	73 억	1208633	N	N	1012	N	N
54	20240221	121003	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15850	120	2	0.76	327704190	20806	55.12	15590	15900	15570	20400	11020	15730	15750.47	8.19	4760	16196	15962	15846	15612	15496	15905	15555	74	4670	500	11320	10	1	14751076	2338	3.41	0.83	12	0.14	4643.00	18989.00	33350	20230419	-52.47	14700	20240119	7.82	18550	-14.56	20240102	14700	7.82	20240119	33350	-52.47	20230419	14700	7.82	20240119	3.40	N	298540	500	73 억	1208633	N	N	1012	N	N
55	20240221	111009	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15890	160	2	1.02	266227620	16925	44.84	15590	15900	15570	20400	11020	15730	15729.84	8.19	4469	16196	15962	15846	15612	15496	15905	15555	74	4670	500	11320	10	1	14751076	2344	3.42	0.84	12	0.11	4643.00	18989.00	33350	20230419	-52.35	14700	20240119	8.10	18550	-14.34	20240102	14700	8.10	20240119	33350	-52.35	20230419	14700	8.10	20240119	3.40	N	298540	500	73 억	1208633	N	N	1012	N	N
56	20240221	100959	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15750	20	2	0.13	122230560	7805	20.68	15590	15750	15570	20400	11020	15730	15660.55	8.19	-1554	16196	15962	15846	15612	15496	15905	15555	74	4670	500	11320	10	1	14751076	2323	3.39	0.83	12	0.05	4643.00	18989.00	33350	20230419	-52.77	14700	20240119	7.14	18550	-15.09	20240102	14700	7.14	20240119	33350	-52.77	20230419	14700	7.14	20240119	3.40	N	298540	500	73 억	1208633	N	N	1012	N	N
57	20240221	091000	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15730	0	3	0.00	37091370	2377	6.30	15590	15730	15570	20400	11020	15730	15604.28	8.19	-1515	16196	15962	15846	15612	15496	15905	15555	74	4670	500	11320	10	1	14751076	2320	3.39	0.83	12	0.02	4643.00	18989.00	33350	20230419	-52.83	14700	20240119	7.01	18550	-15.20	20240102	14700	7.01	20240119	33350	-52.83	20230419	14700	7.01	20240119	3.40	N	298540	500	73 억	1208633	N	N	1012	N	N
58	20240220	160955	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15730	-280	5	-1.75	594771870	37663	55.39	16030	16080	15730	20800	11210	16010	15791.99	8.26	-13077	16410	16210	15940	15740	15470	16310	15840	74	4790	500	11520	10	1	14751076	2320	3.39	0.83	12	0.26	4643.00	18989.00	33350	20230419	-52.83	14700	20240119	7.01	18550	-15.20	20240102	14700	7.01	20240119	33350	-52.83	20230419	14700	7.01	20240119	3.51	N	298540	500	73 억	1218001	N	N	1012	N	N
59	20240220	150954	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15760	-250	5	-1.56	551734310	34928	51.37	16030	16080	15740	20800	11210	16010	15796.33	8.26	-10986	16410	16210	15940	15740	15470	16310	15840	74	4790	500	11520	10	1	14751076	2325	3.39	0.83	12	0.24	4643.00	18989.00	33350	20230419	-52.74	14700	20240119	7.21	18550	-15.04	20240102	14700	7.21	20240119	33350	-52.74	20230419	14700	7.21	20240119	3.51	N	298540	500	73 억	1218001	N	N	355	N	N
60	20240220	140950	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15780	-230	5	-1.44	475594780	30098	44.27	16030	16080	15740	20800	11210	16010	15801.54	8.26	-9269	16410	16210	15940	15740	15470	16310	15840	74	4790	500	11520	10	1	14751076	2328	3.40	0.83	12	0.20	4643.00	18989.00	33350	20230419	-52.68	14700	20240119	7.35	18550	-14.93	20240102	14700	7.35	20240119	33350	-52.68	20230419	14700	7.35	20240119	3.51	N	298540	500	73 억	1218001	N	N	355	N	N
61	20240220	130955	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15760	-250	5	-1.56	427919050	27074	39.82	16030	16080	15740	20800	11210	16010	15805.53	8.26	-9448	16410	16210	15940	15740	15470	16310	15840	74	4790	500	11520	10	1	14751076	2325	3.39	0.83	12	0.18	4643.00	18989.00	33350	20230419	-52.74	14700	20240119	7.21	18550	-15.04	20240102	14700	7.21	20240119	33350	-52.74	20230419	14700	7.21	20240119	3.51	N	298540	500	73 억	1218001	N	N	355	N	N
62	20240220	120946	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15750	-260	5	-1.62	377160170	23853	35.08	16030	16080	15750	20800	11210	16010	15811.85	8.26	-9261	16410	16210	15940	15740	15470	16310	15840	74	4790	500	11520	10	1	14751076	2323	3.39	0.83	12	0.16	4643.00	18989.00	33350	20230419	-52.77	14700	20240119	7.14	18550	-15.09	20240102	14700	7.14	20240119	33350	-52.77	20230419	14700	7.14	20240119	3.51	N	298540	500	73 억	1218001	N	N	355	N	N
63	20240220	110949	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15780	-230	5	-1.44	297771580	18817	27.68	16030	16080	15750	20800	11210	16010	15824.60	8.26	-9344	16410	16210	15940	15740	15470	16310	15840	74	4790	500	11520	10	1	14751076	2328	3.40	0.83	12	0.13	4643.00	18989.00	33350	20230419	-52.68	14700	20240119	7.35	18550	-14.93	20240102	14700	7.35	20240119	33350	-52.68	20230419	14700	7.35	20240119	3.51	N	298540	500	73 억	1218001	N	N	355	N	N
64	20240220	100941	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15790	-220	5	-1.37	224725330	14195	20.88	16030	16080	15750	20800	11210	16010	15831.30	8.26	-8526	16410	16210	15940	15740	15470	16310	15840	74	4790	500	11520	10	1	14751076	2329	3.40	0.83	12	0.10	4643.00	18989.00	33350	20230419	-52.65	14700	20240119	7.41	18550	-14.88	20240102	14700	7.41	20240119	33350	-52.65	20230419	14700	7.41	20240119	3.51	N	298540	500	73 억	1218001	N	N	355	N	N
65	20240220	091000	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15900	-110	5	-0.69	47545590	2986	4.39	16030	16030	15810	20800	11210	16010	15922.84	8.26	-1054	16410	16210	15940	15740	15470	16310	15840	74	4790	500	11520	10	1	14751076	2345	3.42	0.84	12	0.02	4643.00	18989.00	33350	20230419	-52.32	14700	20240119	8.16	18550	-14.29	20240102	14700	8.16	20240119	33350	-52.32	20230419	14700	8.16	20240119	3.51	N	298540	500	73 억	1218001	N	N	355	N	N
66	20240219	160955	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	16010	300	2	1.91	1080732280	67958	112.15	15690	16140	15670	20400	11000	15710	15902.91	8.15	16241	15990	15850	15650	15510	15310	15920	15580	74	4690	500	11310	10	1	14751076	2362	3.45	0.84	12	0.46	4643.00	18989.00	33350	20230419	-51.99	14700	20240119	8.91	18550	-13.69	20240102	14700	8.91	20240119	33350	-51.99	20230419	14700	8.91	20240119	3.50	N	298540	500	73 억	1202286	N	N	355	N	N
67	20240219	150958	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15960	250	2	1.59	1038577100	65322	107.80	15690	16140	15670	20400	11000	15710	15899.35	8.15	16026	15990	15850	15650	15510	15310	15920	15580	74	4690	500	11310	10	1	14751076	2354	3.44	0.84	12	0.44	4643.00	18989.00	33350	20230419	-52.14	14700	20240119	8.57	18550	-13.96	20240102	14700	8.57	20240119	33350	-52.14	20230419	14700	8.57	20240119	3.50	N	298540	500	73 억	1202286	N	N	320	N	N
68	20240219	140959	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	16020	310	2	1.97	899896720	56666	93.52	15690	16140	15670	20400	11000	15710	15880.72	8.15	17576	15990	15850	15650	15510	15310	15920	15580	74	4690	500	11310	10	1	14751076	2363	3.45	0.84	12	0.38	4643.00	18989.00	33350	20230419	-51.96	14700	20240119	8.98	18550	-13.64	20240102	14700	8.98	20240119	33350	-51.96	20230419	14700	8.98	20240119	3.50	N	298540	500	73 억	1202286	N	N	320	N	N
69	20240219	130956	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15780	70	2	0.45	697703390	44015	72.64	15690	16140	15670	20400	11000	15710	15851.49	8.15	10538	15990	15850	15650	15510	15310	15920	15580	74	4690	500	11310	10	1	14751076	2328	3.40	0.83	12	0.30	4643.00	18989.00	33350	20230419	-52.68	14700	20240119	7.35	18550	-14.93	20240102	14700	7.35	20240119	33350	-52.68	20230419	14700	7.35	20240119	3.50	N	298540	500	73 억	1202286	N	N	320	N	N
70	20240219	120955	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15880	170	2	1.08	565318380	35602	58.75	15690	16140	15670	20400	11000	15710	15878.84	8.15	8626	15990	15850	15650	15510	15310	15920	15580	74	4690	500	11310	10	1	14751076	2342	3.42	0.84	12	0.24	4643.00	18989.00	33350	20230419	-52.38	14700	20240119	8.03	18550	-14.39	20240102	14700	8.03	20240119	33350	-52.38	20230419	14700	8.03	20240119	3.50	N	298540	500	73 억	1202286	N	N	320	N	N
71	20240219	110952	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15850	140	2	0.89	382189770	24002	39.61	15690	16140	15670	20400	11000	15710	15923.25	8.15	10660	15990	15850	15650	15510	15310	15920	15580	74	4690	500	11310	10	1	14751076	2338	3.41	0.83	12	0.16	4643.00	18989.00	33350	20230419	-52.47	14700	20240119	7.82	18550	-14.56	20240102	14700	7.82	20240119	33350	-52.47	20230419	14700	7.82	20240119	3.50	N	298540	500	73 억	1202286	N	N	320	N	N
72	20240219	100948	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15880	170	2	1.08	258138250	16164	26.68	15690	16140	15670	20400	11000	15710	15969.95	8.15	6994	15990	15850	15650	15510	15310	15920	15580	74	4690	500	11310	10	1	14751076	2342	3.42	0.84	12	0.11	4643.00	18989.00	33350	20230419	-52.38	14700	20240119	8.03	18550	-14.39	20240102	14700	8.03	20240119	33350	-52.38	20230419	14700	8.03	20240119	3.50	N	298540	500	73 억	1202286	N	N	320	N	N
73	20240219	090949	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15910	200	2	1.27	55768220	3525	5.82	15690	15950	15670	20400	11000	15710	15820.77	8.15	2412	15990	15850	15650	15510	15310	15920	15580	74	4690	500	11310	10	1	14751076	2347	3.43	0.84	12	0.02	4643.00	18989.00	33350	20230419	-52.29	14700	20240119	8.23	18550	-14.23	20240102	14700	8.23	20240119	33350	-52.29	20230419	14700	8.23	20240119	3.50	N	298540	500	73 억	1202286	N	N	320	N	N
74	20240216	160941	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15710	160	2	1.03	941784160	60313	142.07	15550	15790	15450	20200	10890	15550	15614.94	8.03	20151	16050	15800	15650	15400	15250	15725	15325	74	4650	500	11190	10	1	14751076	2317	3.38	0.83	12	0.41	4643.00	18989.00	33350	20230419	-52.89	14700	20240119	6.87	18550	-15.31	20240102	14700	6.87	20240119	33350	-52.89	20230419	14700	6.87	20240119	3.52	N	298540	500	73 억	1184390	N	N	320	N	N
75	20240216	150949	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15720	170	2	1.09	919723950	58908	138.76	15550	15790	15450	20200	10890	15550	15612.89	8.03	20008	16050	15800	15650	15400	15250	15725	15325	74	4650	500	11190	10	1	14751076	2319	3.39	0.83	12	0.40	4643.00	18989.00	33350	20230419	-52.86	14700	20240119	6.94	18550	-15.26	20240102	14700	6.94	20240119	33350	-52.86	20230419	14700	6.94	20240119	3.52	N	298540	500	73 억	1184390	N	N	730	N	N
76	20240216	140953	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15630	80	2	0.51	806424330	51689	121.76	15550	15790	15450	20200	10890	15550	15601.47	8.03	18954	16050	15800	15650	15400	15250	15725	15325	74	4650	500	11190	10	1	14751076	2306	3.37	0.82	12	0.35	4643.00	18989.00	33350	20230419	-53.13	14700	20240119	6.33	18550	-15.74	20240102	14700	6.33	20240119	33350	-53.13	20230419	14700	6.33	20240119	3.52	N	298540	500	73 억	1184390	N	N	730	N	N
77	20240216	130948	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15560	10	2	0.06	724704870	46465	109.45	15550	15790	15450	20200	10890	15550	15596.79	8.03	15448	16050	15800	15650	15400	15250	15725	15325	74	4650	500	11190	10	1	14751076	2295	3.35	0.82	12	0.31	4643.00	18989.00	33350	20230419	-53.34	14700	20240119	5.85	18550	-16.12	20240102	14700	5.85	20240119	33350	-53.34	20230419	14700	5.85	20240119	3.52	N	298540	500	73 억	1184390	N	N	730	N	N
78	20240216	120951	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15620	70	2	0.45	664274040	42587	100.32	15550	15790	15450	20200	10890	15550	15598.05	8.03	13056	16050	15800	15650	15400	15250	15725	15325	74	4650	500	11190	10	1	14751076	2304	3.36	0.82	12	0.29	4643.00	18989.00	33350	20230419	-53.16	14700	20240119	6.26	18550	-15.80	20240102	14700	6.26	20240119	33350	-53.16	20230419	14700	6.26	20240119	3.52	N	298540	500	73 억	1184390	N	N	730	N	N
79	20240216	110956	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15480	-70	5	-0.45	559992560	35909	84.59	15550	15790	15450	20200	10890	15550	15594.77	8.03	7839	16050	15800	15650	15400	15250	15725	15325	74	4650	500	11190	10	1	14751076	2283	3.33	0.82	12	0.24	4643.00	18989.00	33350	20230419	-53.58	14700	20240119	5.31	18550	-16.55	20240102	14700	5.31	20240119	33350	-53.58	20230419	14700	5.31	20240119	3.52	N	298540	500	73 억	1184390	N	N	730	N	N
80	20240216	100950	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15620	70	2	0.45	262824270	16786	39.54	15550	15790	15450	20200	10890	15550	15657.35	8.03	4136	16050	15800	15650	15400	15250	15725	15325	74	4650	500	11190	10	1	14751076	2304	3.36	0.82	12	0.11	4643.00	18989.00	33350	20230419	-53.16	14700	20240119	6.26	18550	-15.80	20240102	14700	6.26	20240119	33350	-53.16	20230419	14700	6.26	20240119	3.52	N	298540	500	73 억	1184390	N	N	730	N	N
81	20240216	090943	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15600	50	2	0.32	79201220	5077	11.96	15550	15660	15450	20200	10890	15550	15600.00	8.03	-2	16050	15800	15650	15400	15250	15725	15325	74	4650	500	11190	10	1	14751076	2301	3.36	0.82	12	0.03	4643.00	18989.00	33350	20230419	-53.22	14700	20240119	6.12	18550	-15.90	20240102	14700	6.12	20240119	33350	-53.22	20230419	14700	6.12	20240119	3.52	N	298540	500	73 억	1184390	N	N	730	N	N
82	20240215	160941	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15550	-280	5	-1.77	662164530	42448	99.89	15830	15900	15500	20550	11090	15830	15599.45	7.99	-18982	16236	16032	15766	15562	15296	16135	15665	74	4720	500	11390	10	1	14751076	2294	3.35	0.82	12	0.29	4643.00	18989.00	33350	20230419	-53.37	14700	20240119	5.78	18550	-16.17	20240102	14700	5.78	20240119	33350	-53.37	20230419	14700	5.78	20240119	3.53	N	298540	500	73 억	1179167	N	N	730	N	N
83	20240215	150947	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15580	-250	5	-1.58	618212200	39627	93.26	15830	15900	15500	20550	11090	15830	15600.78	7.99	-17669	16236	16032	15766	15562	15296	16135	15665	74	4720	500	11390	10	1	14751076	2298	3.36	0.82	12	0.27	4643.00	18989.00	33350	20230419	-53.28	14700	20240119	5.99	18550	-16.01	20240102	14700	5.99	20240119	33350	-53.28	20230419	14700	5.99	20240119	3.53	N	298540	500	73 억	1179167	N	N	867	N	N
84	20240215	140940	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15520	-310	5	-1.96	542157000	34743	81.76	15830	15900	15500	20550	11090	15830	15604.78	7.99	-13688	16236	16032	15766	15562	15296	16135	15665	74	4720	500	11390	10	1	14751076	2289	3.34	0.82	12	0.24	4643.00	18989.00	33350	20230419	-53.46	14700	20240119	5.58	18550	-16.33	20240102	14700	5.58	20240119	33350	-53.46	20230419	14700	5.58	20240119	3.53	N	298540	500	73 억	1179167	N	N	867	N	N
85	20240215	130915	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15540	-290	5	-1.83	414619320	26524	62.42	15830	15900	15500	20550	11090	15830	15631.85	7.99	-6840	16236	16032	15766	15562	15296	16135	15665	74	4720	500	11390	10	1	14751076	2292	3.35	0.82	12	0.18	4643.00	18989.00	33350	20230419	-53.40	14700	20240119	5.71	18550	-16.23	20240102	14700	5.71	20240119	33350	-53.40	20230419	14700	5.71	20240119	3.53	N	298540	500	73 억	1179167	N	N	867	N	N
86	20240215	120941	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15540	-290	5	-1.83	355494320	22719	53.47	15830	15900	15500	20550	11090	15830	15647.45	7.99	-4921	16236	16032	15766	15562	15296	16135	15665	74	4720	500	11390	10	1	14751076	2292	3.35	0.82	12	0.15	4643.00	18989.00	33350	20230419	-53.40	14700	20240119	5.71	18550	-16.23	20240102	14700	5.71	20240119	33350	-53.40	20230419	14700	5.71	20240119	3.53	N	298540	500	73 억	1179167	N	N	867	N	N
87	20240215	110933	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15590	-240	5	-1.52	224692290	14307	33.67	15830	15900	15570	20550	11090	15830	15705.06	7.99	-3182	16236	16032	15766	15562	15296	16135	15665	74	4720	500	11390	10	1	14751076	2300	3.36	0.82	12	0.10	4643.00	18989.00	33350	20230419	-53.25	14700	20240119	6.05	18550	-15.96	20240102	14700	6.05	20240119	33350	-53.25	20230419	14700	6.05	20240119	3.53	N	298540	500	73 억	1179167	N	N	867	N	N
88	20240215	100933	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15730	-100	5	-0.63	111118130	7048	16.59	15830	15900	15700	20550	11090	15830	15765.91	7.99	-526	16236	16032	15766	15562	15296	16135	15665	74	4720	500	11390	10	1	14751076	2320	3.39	0.83	12	0.05	4643.00	18989.00	33350	20230419	-52.83	14700	20240119	7.01	18550	-15.20	20240102	14700	7.01	20240119	33350	-52.83	20230419	14700	7.01	20240119	3.53	N	298540	500	73 억	1179167	N	N	867	N	N
89	20240215	090936	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15750	-80	5	-0.51	23271500	1472	3.46	15830	15900	15750	20550	11090	15830	15809.44	7.99	-347	16236	16032	15766	15562	15296	16135	15665	74	4720	500	11390	10	1	14751076	2323	3.39	0.83	12	0.01	4643.00	18989.00	33350	20230419	-52.77	14700	20240119	7.14	18550	-15.09	20240102	14700	7.14	20240119	33350	-52.77	20230419	14700	7.14	20240119	3.53	N	298540	500	73 억	1179167	N	N	867	N	N
90	20240214	160930	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15830	30	2	0.19	661505460	42265	69.35	15610	15970	15500	20500	11060	15800	15651.33	7.97	1180	16293	16046	15923	15676	15553	15985	15615	74	4700	500	11370	10	1	14710576	2329	3.41	0.83	12	0.29	4643.00	18989.00	33350	20230419	-52.53	14700	20240119	7.69	18550	-14.66	20240102	14700	7.69	20240119	33350	-52.53	20230419	14700	7.69	20240119	3.53	N	298540	500	73 억	1172668	N	N	867	N	N
91	20240214	150932	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15820	20	2	0.13	635562450	40625	66.66	15610	15970	15500	20500	11060	15800	15644.61	7.97	702	16293	16046	15923	15676	15553	15985	15615	74	4700	500	11370	10	1	14710576	2327	3.41	0.83	12	0.28	4643.00	18989.00	33350	20230419	-52.56	14700	20240119	7.62	18550	-14.72	20240102	14700	7.62	20240119	33350	-52.56	20230419	14700	7.62	20240119	3.53	N	298540	500	73 억	1172668	N	N	746	N	N
92	20240214	140928	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15850	50	2	0.32	525009360	33630	55.18	15610	15970	15500	20500	11060	15800	15611.34	7.97	2882	16293	16046	15923	15676	15553	15985	15615	74	4700	500	11370	10	1	14710576	2332	3.41	0.83	12	0.23	4643.00	18989.00	33350	20230419	-52.47	14700	20240119	7.82	18550	-14.56	20240102	14700	7.82	20240119	33350	-52.47	20230419	14700	7.82	20240119	3.53	N	298540	500	73 억	1172668	N	N	746	N	N
93	20240214	130931	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15670	-130	5	-0.82	421334640	27045	44.38	15610	15970	15500	20500	11060	15800	15579.02	7.97	-493	16293	16046	15923	15676	15553	15985	15615	74	4700	500	11370	10	1	14710576	2305	3.37	0.83	12	0.18	4643.00	18989.00	33350	20230419	-53.01	14700	20240119	6.60	18550	-15.53	20240102	14700	6.60	20240119	33350	-53.01	20230419	14700	6.60	20240119	3.53	N	298540	500	73 억	1172668	N	N	746	N	N
94	20240214	120922	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15690	-110	5	-0.70	372762210	23946	39.29	15610	15970	15500	20500	11060	15800	15566.78	7.97	-464	16293	16046	15923	15676	15553	15985	15615	74	4700	500	11370	10	1	14710576	2308	3.38	0.83	12	0.16	4643.00	18989.00	33350	20230419	-52.95	14700	20240119	6.73	18550	-15.42	20240102	14700	6.73	20240119	33350	-52.95	20230419	14700	6.73	20240119	3.53	N	298540	500	73 억	1172668	N	N	746	N	N
95	20240214	110929	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15590	-210	5	-1.33	328746290	21127	34.67	15610	15970	15500	20500	11060	15800	15560.48	7.97	-951	16293	16046	15923	15676	15553	15985	15615	74	4700	500	11370	10	1	14710576	2293	3.36	0.82	12	0.14	4643.00	18989.00	33350	20230419	-53.25	14700	20240119	6.05	18550	-15.96	20240102	14700	6.05	20240119	33350	-53.25	20230419	14700	6.05	20240119	3.53	N	298540	500	73 억	1172668	N	N	746	N	N
96	20240214	090921	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15580	-220	5	-1.39	64138440	4107	6.74	15610	15970	15560	20500	11060	15800	15616.86	7.97	-523	16293	16046	15923	15676	15553	15985	15615	74	4700	500	11370	10	1	14710576	2292	3.36	0.82	12	0.03	4643.00	18989.00	33350	20230419	-53.28	14700	20240119	5.99	18550	-16.01	20240102	14700	5.99	20240119	33350	-53.28	20230419	14700	5.99	20240119	3.53	N	298540	500	73 억	1172668	N	N	746	N	N
97	20240213	160918	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15800	-170	5	-1.06	971066350	60861	178.91	15970	16170	15800	20750	11180	15970	15955.48	7.94	-1591	16383	16176	16013	15806	15643	16095	15725	74	4780	500	11490	10	1	14710576	2324	3.40	0.83	12	0.41	4643.00	18989.00	33350	20230419	-52.62	14700	20240119	7.48	18550	-14.82	20240102	14700	7.48	20240119	33350	-52.62	20230419	14700	7.48	20240119	3.53	N	298540	500	73 억	1167528	N	N	746	N	N
98	20240213	150918	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15890	-80	5	-0.50	925534410	57984	170.46	15970	16170	15840	20750	11180	15970	15961.89	7.94	-1013	16383	16176	16013	15806	15643	16095	15725	74	4780	500	11490	10	1	14710576	2338	3.42	0.84	12	0.39	4643.00	18989.00	33350	20230419	-52.35	14700	20240119	8.10	18550	-14.34	20240102	14700	8.10	20240119	33350	-52.35	20230419	14700	8.10	20240119	3.53	N	298540	500	73 억	1167528	N	N	101	N	N
99	20240213	140926	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15870	-100	5	-0.63	819226240	51285	150.76	15970	16170	15870	20750	11180	15970	15973.99	7.94	591	16383	16176	16013	15806	15643	16095	15725	74	4780	500	11490	10	1	14710576	2335	3.42	0.84	12	0.35	4643.00	18989.00	33350	20230419	-52.41	14700	20240119	7.96	18550	-14.45	20240102	14700	7.96	20240119	33350	-52.41	20230419	14700	7.96	20240119	3.53	N	298540	500	73 억	1167528	N	N	101	N	N
100	20240213	130914	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15920	-50	5	-0.31	705919940	44159	129.81	15970	16170	15880	20750	11180	15970	15985.87	7.94	430	16383	16176	16013	15806	15643	16095	15725	74	4780	500	11490	10	1	14710576	2342	3.43	0.84	12	0.30	4643.00	18989.00	33350	20230419	-52.26	14700	20240119	8.30	18550	-14.18	20240102	14700	8.30	20240119	33350	-52.26	20230419	14700	8.30	20240119	3.53	N	298540	500	73 억	1167528	N	N	101	N	N
101	20240213	120924	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15950	-20	5	-0.13	647870160	40517	119.11	15970	16170	15880	20750	11180	15970	15990.08	7.94	-48	16383	16176	16013	15806	15643	16095	15725	74	4780	500	11490	10	1	14710576	2346	3.44	0.84	12	0.28	4643.00	18989.00	33350	20230419	-52.17	14700	20240119	8.50	18550	-14.02	20240102	14700	8.50	20240119	33350	-52.17	20230419	14700	8.50	20240119	3.53	N	298540	500	73 억	1167528	N	N	101	N	N
102	20240213	110948	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15880	-90	5	-0.56	587116990	36694	107.87	15970	16170	15880	20750	11180	15970	16000.35	7.94	-708	16383	16176	16013	15806	15643	16095	15725	74	4780	500	11490	10	1	14710576	2336	3.42	0.84	12	0.25	4643.00	18989.00	33350	20230419	-52.38	14700	20240119	8.03	18550	-14.39	20240102	14700	8.03	20240119	33350	-52.38	20230419	14700	8.03	20240119	3.53	N	298540	500	73 억	1167528	N	N	101	N	N
103	20240213	100806	57	100.00	KSQ150	섬유.의류	N	N	N	N	N	15970	0	3	0.00	499662390	31205	91.73	15970	16170	15960	20750	11180	15970	16012.25	7.94	1620	16383	16176	16013	15806	15643	16095	15725	74	4780	500	11490	10	1	14710576	2349	3.44	0.84	12	0.21	4643.00	18989.00	33350	20230419	-52.11	14700	20240119	8.64	18550	-13.91	20240102	14700	8.64	20240119	33350	-52.11	20230419	14700	8.64	20240119	3.53	N	298540	500	73 억	1167528	N	N	101	N	N

46 KiB Raw Blame History

46 KiB

Raw Blame History