KissMeData/298540/price/prices-20230701.csv at b9c3dfdf217cc714fc5be9b27f5ccb8955dab7ac

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	161106	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	20550	-400	5	-1.91	1845094250	90457	174.24	21100	21100	20050	27200	14700	20950	20397.47	11.83	0	808	21583	21266	20933	20616	20283	21425	20775	74	6250	500	15500	50	1	14710576	3023	4.43	1.08	12	0.61	4643.00	18989.00	34000	20221222	-39.56	19830	20230726	3.63	33350	-38.38	20230419	19830	3.63	20230726	34000	-39.56	20221222	19830	3.63	20230726	2.35	Y	298540	500	73 억	1739923	N	N	11521	N	N
3	20230731	151106	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	20650	-300	5	-1.43	1782016500	87388	168.33	21100	21100	20050	27200	14700	20950	20392.00	11.83	0	570	21583	21266	20933	20616	20283	21425	20775	74	6250	500	15500	50	1	14710576	3038	4.45	1.09	12	0.59	4643.00	18989.00	34000	20221222	-39.26	19830	20230726	4.14	33350	-38.08	20230419	19830	4.14	20230726	34000	-39.26	20221222	19830	4.14	20230726	2.35	Y	298540	500	73 억	1739923	N	N	8164	N	N
4	20230731	141113	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	20550	-400	5	-1.91	1521364300	74732	143.95	21100	21100	20050	27200	14700	20950	20357.60	11.83	0	5082	21583	21266	20933	20616	20283	21425	20775	74	6250	500	15500	50	1	14710576	3023	4.43	1.08	12	0.51	4643.00	18989.00	34000	20221222	-39.56	19830	20230726	3.63	33350	-38.38	20230419	19830	3.63	20230726	34000	-39.56	20221222	19830	3.63	20230726	2.35	Y	298540	500	73 억	1739923	N	N	8164	N	N
5	20230731	131112	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	20600	-350	5	-1.67	1377630150	67729	130.46	21100	21100	20050	27200	14700	20950	20340.33	11.83	0	4709	21583	21266	20933	20616	20283	21425	20775	74	6250	500	15500	50	1	14710576	3030	4.44	1.08	12	0.46	4643.00	18989.00	34000	20221222	-39.41	19830	20230726	3.88	33350	-38.23	20230419	19830	3.88	20230726	34000	-39.41	20221222	19830	3.88	20230726	2.35	Y	298540	500	73 억	1739923	N	N	8164	N	N
6	20230731	121122	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	20500	-450	5	-2.15	1241122700	61075	117.64	21100	21100	20050	27200	14700	20950	20321.29	11.83	0	2845	21583	21266	20933	20616	20283	21425	20775	74	6250	500	15500	50	1	14710576	3016	4.42	1.08	12	0.42	4643.00	18989.00	34000	20221222	-39.71	19830	20230726	3.38	33350	-38.53	20230419	19830	3.38	20230726	34000	-39.71	20221222	19830	3.38	20230726	2.35	Y	298540	500	73 억	1739923	N	N	8164	N	N
7	20230731	111123	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	20500	-450	5	-2.15	1079377350	53167	102.41	21100	21100	20050	27200	14700	20950	20301.64	11.83	0	-1279	21583	21266	20933	20616	20283	21425	20775	74	6250	500	15500	50	1	14710576	3016	4.42	1.08	12	0.36	4643.00	18989.00	34000	20221222	-39.71	19830	20230726	3.38	33350	-38.53	20230419	19830	3.38	20230726	34000	-39.71	20221222	19830	3.38	20230726	2.35	Y	298540	500	73 억	1739923	N	N	8164	N	N
8	20230731	101120	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	20250	-700	5	-3.34	882106950	43508	83.81	21100	21100	20050	27200	14700	20950	20274.59	11.83	0	-5121	21583	21266	20933	20616	20283	21425	20775	74	6250	500	15500	50	1	14710576	2979	4.36	1.07	12	0.30	4643.00	18989.00	34000	20221222	-40.44	19830	20230726	2.12	33350	-39.28	20230419	19830	2.12	20230726	34000	-40.44	20221222	19830	2.12	20230726	2.35	Y	298540	500	73 억	1739923	N	N	8164	N	N
9	20230731	091109	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	21050	100	2	0.48	26393250	1252	2.41	21100	21100	20950	27200	14700	20950	21080.87	11.83	0	-506	21583	21266	20933	20616	20283	21425	20775	74	6250	500	15500	50	1	14710576	3097	4.53	1.11	12	0.01	4643.00	18989.00	34000	20221222	-38.09	19830	20230726	6.15	33350	-36.88	20230419	19830	6.15	20230726	34000	-38.09	20221222	19830	6.15	20230726	2.35	Y	298540	500	73 억	1739923	N	N	8164	N	N
10	20230728	161110	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	20950	-350	5	-1.64	1081872450	51698	45.37	20800	21250	20600	27650	14950	21300	20926.78	11.87	0	-9761	22233	21766	20983	20516	19733	22000	20750	74	6350	500	15760	50	1	14710576	3082	4.51	1.10	12	0.35	4643.00	18989.00	34000	20221222	-38.38	19830	20230726	5.65	33350	-37.18	20230419	19830	5.65	20230726	34000	-38.38	20221222	19830	5.65	20230726	2.30	Y	298540	500	73 억	1746605	N	N	8164	N	N
11	20230728	151108	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	21050	-250	5	-1.17	1002200350	47897	42.03	20800	21250	20600	27650	14950	21300	20924.07	11.87	0	-7318	22233	21766	20983	20516	19733	22000	20750	74	6350	500	15760	50	1	14710576	3097	4.53	1.11	12	0.33	4643.00	18989.00	34000	20221222	-38.09	19830	20230726	6.15	33350	-36.88	20230419	19830	6.15	20230726	34000	-38.09	20221222	19830	6.15	20230726	2.30	Y	298540	500	73 억	1746605	N	N	7756	N	N
12	20230728	141106	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	20950	-350	5	-1.64	827693200	39576	34.73	20800	21250	20600	27650	14950	21300	20914.02	11.87	0	-2671	22233	21766	20983	20516	19733	22000	20750	74	6350	500	15760	50	1	14710576	3082	4.51	1.10	12	0.27	4643.00	18989.00	34000	20221222	-38.38	19830	20230726	5.65	33350	-37.18	20230419	19830	5.65	20230726	34000	-38.38	20221222	19830	5.65	20230726	2.30	Y	298540	500	73 억	1746605	N	N	7756	N	N
13	20230728	131110	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	20900	-400	5	-1.88	723873650	34620	30.38	20800	21250	20600	27650	14950	21300	20909.12	11.87	0	-268	22233	21766	20983	20516	19733	22000	20750	74	6350	500	15760	50	1	14710576	3075	4.50	1.10	12	0.24	4643.00	18989.00	34000	20221222	-38.53	19830	20230726	5.40	33350	-37.33	20230419	19830	5.40	20230726	34000	-38.53	20221222	19830	5.40	20230726	2.30	Y	298540	500	73 억	1746605	N	N	7756	N	N
14	20230728	121108	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	21000	-300	5	-1.41	602693900	28853	25.32	20800	21250	20600	27650	14950	21300	20888.43	11.87	0	2968	22233	21766	20983	20516	19733	22000	20750	74	6350	500	15760	50	1	14710576	3089	4.52	1.11	12	0.20	4643.00	18989.00	34000	20221222	-38.24	19830	20230726	5.90	33350	-37.03	20230419	19830	5.90	20230726	34000	-38.24	20221222	19830	5.90	20230726	2.30	Y	298540	500	73 억	1746605	N	N	7756	N	N
15	20230728	111114	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	21000	-300	5	-1.41	473200950	22650	19.88	20800	21250	20600	27650	14950	21300	20891.87	11.87	0	2433	22233	21766	20983	20516	19733	22000	20750	74	6350	500	15760	50	1	14710576	3089	4.52	1.11	12	0.15	4643.00	18989.00	34000	20221222	-38.24	19830	20230726	5.90	33350	-37.03	20230419	19830	5.90	20230726	34000	-38.24	20221222	19830	5.90	20230726	2.30	Y	298540	500	73 억	1746605	N	N	7756	N	N
16	20230728	101104	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	21000	-300	5	-1.41	353570100	16975	14.90	20800	21250	20600	27650	14950	21300	20828.87	11.87	0	2940	22233	21766	20983	20516	19733	22000	20750	74	6350	500	15760	50	1	14710576	3089	4.52	1.11	12	0.12	4643.00	18989.00	34000	20221222	-38.24	19830	20230726	5.90	33350	-37.03	20230419	19830	5.90	20230726	34000	-38.24	20221222	19830	5.90	20230726	2.30	Y	298540	500	73 억	1746605	N	N	7756	N	N
17	20230728	091114	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	20750	-550	5	-2.58	59392500	2848	2.50	20800	21250	20650	27650	14950	21300	20854.11	11.87	0	-33	22233	21766	20983	20516	19733	22000	20750	74	6350	500	15760	50	1	14710576	3052	4.47	1.09	12	0.02	4643.00	18989.00	34000	20221222	-38.97	19830	20230726	4.64	33350	-37.78	20230419	19830	4.64	20230726	34000	-38.97	20221222	19830	4.64	20230726	2.30	Y	298540	500	73 억	1746605	N	N	7756	N	N
18	20230727	161105	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	21300	1300	2	6.50	2381524450	113700	68.24	20200	21450	20200	26000	14000	20000	20945.10	11.72	4425	23284	21113	20556	20193	19636	19273	20375	19455	74	6000	500	14800	50	1	14710576	3133	4.59	1.12	12	0.77	4643.00	18989.00	34000	20221222	-37.35	19830	20230726	7.41	33350	-36.13	20230419	19830	7.41	20230726	34000	-37.35	20221222	19830	7.41	20230726	2.32	Y	298540	500	73 억	1723478	N	N	7756	N	N
19	20230727	151105	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	21150	1150	2	5.75	2255596250	107761	64.68	20200	21450	20200	26000	14000	20000	20931.47	11.72	4425	23406	21113	20556	20193	19636	19273	20375	19455	74	6000	500	14800	50	1	14710576	3111	4.56	1.11	12	0.73	4643.00	18989.00	34000	20221222	-37.79	19830	20230726	6.66	33350	-36.58	20230419	19830	6.66	20230726	34000	-37.79	20221222	19830	6.66	20230726	2.32	Y	298540	500	73 억	1723478	N	N	24795	N	N
20	20230727	141101	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	21100	1100	2	5.50	1858981650	88992	53.41	20200	21450	20200	26000	14000	20000	20889.31	11.72	4425	23922	21113	20556	20193	19636	19273	20375	19455	74	6000	500	14800	50	1	14710576	3104	4.54	1.11	12	0.60	4643.00	18989.00	34000	20221222	-37.94	19830	20230726	6.40	33350	-36.73	20230419	19830	6.40	20230726	34000	-37.94	20221222	19830	6.40	20230726	2.32	Y	298540	500	73 억	1723478	N	N	24795	N	N
21	20230727	131059	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	21000	1000	2	5.00	1594823950	76440	45.88	20200	21450	20200	26000	14000	20000	20863.74	11.72	4425	23962	21113	20556	20193	19636	19273	20375	19455	74	6000	500	14800	50	1	14710576	3089	4.52	1.11	12	0.52	4643.00	18989.00	34000	20221222	-38.24	19830	20230726	5.90	33350	-37.03	20230419	19830	5.90	20230726	34000	-38.24	20221222	19830	5.90	20230726	2.32	Y	298540	500	73 억	1723478	N	N	24795	N	N
22	20230727	121101	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	20950	950	2	4.75	1354626100	64981	39.00	20200	21450	20200	26000	14000	20000	20846.50	11.72	4425	19813	21113	20556	20193	19636	19273	20375	19455	74	6000	500	14800	50	1	14710576	3082	4.51	1.10	12	0.44	4643.00	18989.00	34000	20221222	-38.38	19830	20230726	5.65	33350	-37.18	20230419	19830	5.65	20230726	34000	-38.38	20221222	19830	5.65	20230726	2.32	Y	298540	500	73 억	1723478	N	N	24795	N	N
23	20230727	111104	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	20900	900	2	4.50	1188218100	57041	34.24	20200	21450	20200	26000	14000	20000	20830.95	11.72	4425	17179	21113	20556	20193	19636	19273	20375	19455	74	6000	500	14800	50	1	14710576	3075	4.50	1.10	12	0.39	4643.00	18989.00	34000	20221222	-38.53	19830	20230726	5.40	33350	-37.33	20230419	19830	5.40	20230726	34000	-38.53	20221222	19830	5.40	20230726	2.32	Y	298540	500	73 억	1723478	N	N	24795	N	N
24	20230727	101101	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	20600	600	2	3.00	815680900	39179	23.52	20200	21450	20200	26000	14000	20000	20819.34	11.72	4425	5740	21113	20556	20193	19636	19273	20375	19455	74	6000	500	14800	50	1	14710576	3030	4.44	1.08	12	0.27	4643.00	18989.00	34000	20221222	-39.41	19830	20230726	3.88	33350	-38.23	20230419	19830	3.88	20230726	34000	-39.41	20221222	19830	3.88	20230726	2.32	Y	298540	500	73 억	1723478	N	N	24795	N	N
25	20230727	091100	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	20600	600	2	3.00	300162200	14405	8.65	20200	21450	20200	26000	14000	20000	20837.36	11.72	4425	-764	21113	20556	20193	19636	19273	20375	19455	74	6000	500	14800	50	1	14710576	3030	4.44	1.08	12	0.10	4643.00	18989.00	34000	20221222	-39.41	19830	20230726	3.88	33350	-38.23	20230419	19830	3.88	20230726	34000	-39.41	20221222	19830	3.88	20230726	2.32	Y	298540	500	73 억	1723478	N	N	24795	N	N
26	20230726	161058	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	20000	-900	5	-4.31	3329324720	165917	173.04	20750	20750	19830	27150	14650	20900	20066.23	11.69	0	215	21966	21432	21016	20482	20066	21700	20750	74	6250	500	15460	50	1	14710576	2942	4.31	1.05	12	1.13	4643.00	18989.00	34000	20221222	-41.18	19830	20230726	0.86	33350	-40.03	20230419	19830	0.86	20230726	34000	-41.18	20221222	19830	0.86	20230726	2.35	Y	298540	500	73 억	1719053	N	N	24795	N	N
27	20230726	151104	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	20050	-850	5	-4.07	3174112210	158164	164.96	20750	20750	19830	27150	14650	20900	20068.49	11.69	0	-2592	21966	21432	21016	20482	20066	21700	20750	74	6250	500	15460	50	1	14710576	2949	4.32	1.06	12	1.08	4643.00	18989.00	34000	20221222	-41.03	19830	20230726	1.11	33350	-39.88	20230419	19830	1.11	20230726	34000	-41.03	20221222	19830	1.11	20230726	2.35	Y	298540	500	73 억	1719053	N	N	9586	N	N
28	20230726	141055	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	20100	-800	5	-3.83	2757235080	137388	143.29	20750	20750	19830	27150	14650	20900	20068.97	11.69	0	-2590	21966	21432	21016	20482	20066	21700	20750	74	6250	500	15460	50	1	14710576	2957	4.33	1.06	12	0.93	4643.00	18989.00	34000	20221222	-40.88	19830	20230726	1.36	33350	-39.73	20230419	19830	1.36	20230726	34000	-40.88	20221222	19830	1.36	20230726	2.35	Y	298540	500	73 억	1719053	N	N	9586	N	N
29	20230726	131051	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	19860	-1040	5	-4.98	2159169120	107640	112.26	20750	20750	19830	27150	14650	20900	20059.17	11.69	0	1421	21966	21432	21016	20482	20066	21700	20750	74	6250	500	15460	10	1	14710576	2922	4.28	1.05	12	0.73	4643.00	18989.00	34000	20221222	-41.59	19830	20230726	0.15	33350	-40.45	20230419	19830	0.15	20230726	34000	-41.59	20221222	19830	0.15	20230726	2.35	Y	298540	500	73 억	1719053	N	N	9586	N	N
30	20230726	121055	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	20000	-900	5	-4.31	1783500710	88763	92.57	20750	20750	19850	27150	14650	20900	20092.84	11.69	0	3038	21966	21432	21016	20482	20066	21700	20750	74	6250	500	15460	50	1	14710576	2942	4.31	1.05	12	0.60	4643.00	18989.00	34000	20221222	-41.18	19850	20230726	0.76	33350	-40.03	20230419	19850	0.76	20230726	34000	-41.18	20221222	19850	0.76	20230726	2.35	Y	298540	500	73 억	1719053	N	N	9586	N	N
31	20230726	111050	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	19850	-1050	5	-5.02	1447702880	71960	75.05	20750	20750	19850	27150	14650	20900	20118.16	11.69	0	-1347	21966	21432	21016	20482	20066	21700	20750	74	6250	500	15460	10	1	14710576	2920	4.28	1.05	12	0.49	4643.00	18989.00	34000	20221222	-41.62	19850	20230726	0.00	33350	-40.48	20230419	19850	0.00	20230726	34000	-41.62	20221222	19850	0.00	20230726	2.35	Y	298540	500	73 억	1719053	N	N	9586	N	N
32	20230726	101057	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	20000	-900	5	-4.31	810399850	40028	41.75	20750	20750	20000	27150	14650	20900	20245.82	11.69	0	-1508	21966	21432	21016	20482	20066	21700	20750	74	6250	500	15460	50	1	14710576	2942	4.31	1.05	12	0.27	4643.00	18989.00	34000	20221222	-41.18	20000	20230726	0.00	33350	-40.03	20230419	20000	0.00	20230726	34000	-41.18	20221222	20000	0.00	20230726	2.35	Y	298540	500	73 억	1719053	N	N	9586	N	N
33	20230726	091052	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	20400	-500	5	-2.39	167794550	8224	8.58	20750	20750	20150	27150	14650	20900	20403.03	11.69	0	404	21966	21432	21016	20482	20066	21700	20750	74	6250	500	15460	50	1	14710576	3001	4.39	1.07	12	0.06	4643.00	18989.00	34000	20221222	-40.00	20150	20230726	1.24	33350	-38.83	20230419	20150	1.24	20230726	34000	-40.00	20221222	20150	1.24	20230726	2.35	Y	298540	500	73 억	1719053	N	N	9586	N	N
34	20230725	161050	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	20900	-300	5	-1.42	1993956600	95808	73.66	20850	21550	20600	27550	14850	21200	20811.95	11.69	0	-3703	22000	21600	21300	20900	20600	21450	20750	74	6350	500	15680	50	1	14710576	3075	4.50	1.10	12	0.65	4643.00	18989.00	34000	20221222	-38.53	20600	20230725	1.46	33350	-37.33	20230419	20600	1.46	20230725	34000	-38.53	20221222	20600	1.46	20230725	2.37	Y	298540	500	73 억	1719749	N	N	9586	N	N
35	20230725	151038	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	20750	-450	5	-2.12	1742255550	83731	64.37	20850	21550	20600	27550	14850	21200	20807.77	11.69	0	223	22000	21600	21300	20900	20600	21450	20750	74	6350	500	15680	50	1	14710576	3052	4.47	1.09	12	0.57	4643.00	18989.00	34000	20221222	-38.97	20600	20230725	0.73	33350	-37.78	20230419	20600	0.73	20230725	34000	-38.97	20221222	20600	0.73	20230725	2.37	Y	298540	500	73 억	1719749	N	N	9619	N	N
36	20230725	141035	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	20750	-450	5	-2.12	1470505350	70588	54.27	20850	21550	20600	27550	14850	21200	20832.23	11.69	0	631	22000	21600	21300	20900	20600	21450	20750	74	6350	500	15680	50	1	14710576	3052	4.47	1.09	12	0.48	4643.00	18989.00	34000	20221222	-38.97	20600	20230725	0.73	33350	-37.78	20230419	20600	0.73	20230725	34000	-38.97	20221222	20600	0.73	20230725	2.37	Y	298540	500	73 억	1719749	N	N	9619	N	N
37	20230725	131047	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	20700	-500	5	-2.36	1195120000	57266	44.03	20850	21550	20650	27550	14850	21200	20869.63	11.69	0	-2566	22000	21600	21300	20900	20600	21450	20750	74	6350	500	15680	50	1	14710576	3045	4.46	1.09	12	0.39	4643.00	18989.00	34000	20221222	-39.12	20650	20230725	0.24	33350	-37.93	20230419	20650	0.24	20230725	34000	-39.12	20221222	20650	0.24	20230725	2.37	Y	298540	500	73 억	1719749	N	N	9619	N	N
38	20230725	121047	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	20900	-300	5	-1.42	952262250	45570	35.04	20850	21550	20650	27550	14850	21200	20896.69	11.69	0	-40	22000	21600	21300	20900	20600	21450	20750	74	6350	500	15680	50	1	14710576	3075	4.50	1.10	12	0.31	4643.00	18989.00	34000	20221222	-38.53	20650	20230725	1.21	33350	-37.33	20230419	20650	1.21	20230725	34000	-38.53	20221222	20650	1.21	20230725	2.37	Y	298540	500	73 억	1719749	N	N	9619	N	N
39	20230725	111044	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	21000	-200	5	-0.94	828424750	39644	30.48	20850	21550	20650	27550	14850	21200	20896.60	11.69	0	943	22000	21600	21300	20900	20600	21450	20750	74	6350	500	15680	50	1	14710576	3089	4.52	1.11	12	0.27	4643.00	18989.00	34000	20221222	-38.24	20650	20230725	1.69	33350	-37.03	20230419	20650	1.69	20230725	34000	-38.24	20221222	20650	1.69	20230725	2.37	Y	298540	500	73 억	1719749	N	N	9619	N	N
40	20230725	101043	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	20800	-400	5	-1.89	635147650	30402	23.37	20850	21550	20650	27550	14850	21200	20891.64	11.69	0	2079	22000	21600	21300	20900	20600	21450	20750	74	6350	500	15680	50	1	14710576	3060	4.48	1.10	12	0.21	4643.00	18989.00	34000	20221222	-38.82	20650	20230725	0.73	33350	-37.63	20230419	20650	0.73	20230725	34000	-38.82	20221222	20650	0.73	20230725	2.37	Y	298540	500	73 억	1719749	N	N	9619	N	N
41	20230725	091042	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	21050	-150	5	-0.71	259407150	12352	9.50	20850	21550	20850	27550	14850	21200	21001.23	11.69	0	910	22000	21600	21300	20900	20600	21450	20750	74	6350	500	15680	50	1	14710576	3097	4.53	1.11	12	0.08	4643.00	18989.00	34000	20221222	-38.09	20850	20230725	0.96	33350	-36.88	20230419	20850	0.96	20230725	34000	-38.09	20221222	20850	0.96	20230725	2.37	Y	298540	500	73 억	1719749	N	N	9619	N	N
42	20230724	161045	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	21200	-750	5	-3.42	2742803400	129644	173.43	21700	21700	21000	28500	15400	21950	21156.42	11.55	0	19985	22316	22132	21866	21682	21416	22225	21775	73	6550	500	16240	50	1	14673276	3111	4.57	1.12	12	0.88	4643.00	18989.00	34000	20221222	-37.65	21000	20230724	0.95	33350	-36.43	20230419	21000	0.95	20230724	34000	-37.65	20221222	21000	0.95	20230724	2.42	Y	298540	500	73 억	1695080	N	N	9619	N	N
43	20230724	151040	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	21250	-700	5	-3.19	2651632250	125336	167.66	21700	21700	21000	28500	15400	21950	21156.19	11.55	0	20410	22316	22132	21866	21682	21416	22225	21775	73	6550	500	16240	50	1	14673276	3118	4.58	1.12	12	0.85	4643.00	18989.00	34000	20221222	-37.50	21000	20230724	1.19	33350	-36.28	20230419	21000	1.19	20230724	34000	-37.50	20221222	21000	1.19	20230724	2.42	Y	298540	500	73 억	1695080	N	N	9287	N	N
44	20230724	141038	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	21150	-800	5	-3.64	2267024300	107128	143.31	21700	21700	21000	28500	15400	21950	21161.83	11.55	0	18330	22316	22132	21866	21682	21416	22225	21775	73	6550	500	16240	50	1	14673276	3103	4.56	1.11	12	0.73	4643.00	18989.00	34000	20221222	-37.79	21000	20230724	0.71	33350	-36.58	20230419	21000	0.71	20230724	34000	-37.79	20221222	21000	0.71	20230724	2.42	Y	298540	500	73 억	1695080	N	N	9287	N	N
45	20230724	131038	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	21050	-900	5	-4.10	1968438250	92968	124.37	21700	21700	21000	28500	15400	21950	21173.29	11.55	0	11936	22316	22132	21866	21682	21416	22225	21775	73	6550	500	16240	50	1	14673276	3089	4.53	1.11	12	0.63	4643.00	18989.00	34000	20221222	-38.09	21000	20230724	0.24	33350	-36.88	20230419	21000	0.24	20230724	34000	-38.09	20221222	21000	0.24	20230724	2.42	Y	298540	500	73 억	1695080	N	N	9287	N	N
46	20230724	121040	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	21050	-900	5	-4.10	1614058050	76137	101.85	21700	21700	21000	28500	15400	21950	21199.39	11.55	0	4202	22316	22132	21866	21682	21416	22225	21775	73	6550	500	16240	50	1	14673276	3089	4.53	1.11	12	0.52	4643.00	18989.00	34000	20221222	-38.09	21000	20230724	0.24	33350	-36.88	20230419	21000	0.24	20230724	34000	-38.09	20221222	21000	0.24	20230724	2.42	Y	298540	500	73 억	1695080	N	N	9287	N	N
47	20230724	111045	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	21150	-800	5	-3.64	1349157250	63576	85.05	21700	21700	21000	28500	15400	21950	21221.17	11.55	0	446	22316	22132	21866	21682	21416	22225	21775	73	6550	500	16240	50	1	14673276	3103	4.56	1.11	12	0.43	4643.00	18989.00	34000	20221222	-37.79	21000	20230724	0.71	33350	-36.58	20230419	21000	0.71	20230724	34000	-37.79	20221222	21000	0.71	20230724	2.42	Y	298540	500	73 억	1695080	N	N	9287	N	N
48	20230724	101034	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	21150	-800	5	-3.64	985416250	46340	61.99	21700	21700	21000	28500	15400	21950	21264.92	11.55	0	-6653	22316	22132	21866	21682	21416	22225	21775	73	6550	500	16240	50	1	14673276	3103	4.56	1.11	12	0.32	4643.00	18989.00	34000	20221222	-37.79	21000	20230724	0.71	33350	-36.58	20230419	21000	0.71	20230724	34000	-37.79	20221222	21000	0.71	20230724	2.42	Y	298540	500	73 억	1695080	N	N	9287	N	N
49	20230724	091040	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	21350	-600	5	-2.73	265932800	12414	16.61	21700	21700	21250	28500	15400	21950	21422.01	11.55	0	-3922	22316	22132	21866	21682	21416	22225	21775	73	6550	500	16240	50	1	14673276	3133	4.60	1.12	12	0.08	4643.00	18989.00	34000	20221222	-37.21	21250	20230724	0.47	33350	-35.98	20230419	21250	0.47	20230724	34000	-37.21	20221222	21250	0.47	20230724	2.42	Y	298540	500	73 억	1695080	N	N	9287	N	N
50	20230721	161029	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	21950	-100	5	-0.45	1629312900	74648	53.42	21850	22050	21600	28650	15450	22050	21825.93	11.43	0	2936	22683	22366	21983	21666	21283	22525	21825	73	6600	500	16310	50	1	14673276	3221	4.73	1.16	12	0.51	4643.00	18989.00	34000	20221222	-35.44	21600	20230721	1.62	33350	-34.18	20230419	21600	1.62	20230721	34000	-35.44	20221222	21600	1.62	20230721	2.41	Y	298540	500	73 억	1677580	N	N	9287	N	N
51	20230721	151031	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	21900	-150	5	-0.68	1569214400	71906	51.45	21850	22050	21600	28650	15450	22050	21822.43	11.43	0	2080	22683	22366	21983	21666	21283	22525	21825	73	6600	500	16310	50	1	14673276	3213	4.72	1.15	12	0.49	4643.00	18989.00	34000	20221222	-35.59	21600	20230721	1.39	33350	-34.33	20230419	21600	1.39	20230721	34000	-35.59	20221222	21600	1.39	20230721	2.41	Y	298540	500	73 억	1677580	N	N	6720	N	N
52	20230721	141027	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	21900	-150	5	-0.68	1253660650	57461	41.12	21850	22050	21600	28650	15450	22050	21816.69	11.43	0	-243	22683	22366	21983	21666	21283	22525	21825	73	6600	500	16310	50	1	14673276	3213	4.72	1.15	12	0.39	4643.00	18989.00	34000	20221222	-35.59	21600	20230721	1.39	33350	-34.33	20230419	21600	1.39	20230721	34000	-35.59	20221222	21600	1.39	20230721	2.41	Y	298540	500	73 억	1677580	N	N	6720	N	N
53	20230721	131032	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	21850	-200	5	-0.91	1128495650	51743	37.03	21850	22050	21600	28650	15450	22050	21808.59	11.43	0	-1481	22683	22366	21983	21666	21283	22525	21825	73	6600	500	16310	50	1	14673276	3206	4.71	1.15	12	0.35	4643.00	18989.00	34000	20221222	-35.74	21600	20230721	1.16	33350	-34.48	20230419	21600	1.16	20230721	34000	-35.74	20221222	21600	1.16	20230721	2.41	Y	298540	500	73 억	1677580	N	N	6720	N	N
54	20230721	121044	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	21950	-100	5	-0.45	1045471300	47953	34.31	21850	22050	21600	28650	15450	22050	21800.85	11.43	0	-2443	22683	22366	21983	21666	21283	22525	21825	73	6600	500	16310	50	1	14673276	3221	4.73	1.16	12	0.33	4643.00	18989.00	34000	20221222	-35.44	21600	20230721	1.62	33350	-34.18	20230419	21600	1.62	20230721	34000	-35.44	20221222	21600	1.62	20230721	2.41	Y	298540	500	73 억	1677580	N	N	6720	N	N
55	20230721	111040	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	21950	-100	5	-0.45	938891850	43086	30.83	21850	22050	21600	28650	15450	22050	21789.77	11.43	0	-5117	22683	22366	21983	21666	21283	22525	21825	73	6600	500	16310	50	1	14673276	3221	4.73	1.16	12	0.29	4643.00	18989.00	34000	20221222	-35.44	21600	20230721	1.62	33350	-34.18	20230419	21600	1.62	20230721	34000	-35.44	20221222	21600	1.62	20230721	2.41	Y	298540	500	73 억	1677580	N	N	6720	N	N
56	20230721	101039	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	21700	-350	5	-1.59	625364250	28748	20.57	21850	22000	21600	28650	15450	22050	21751.00	11.43	0	-8220	22683	22366	21983	21666	21283	22525	21825	73	6600	500	16310	50	1	14673276	3184	4.67	1.14	12	0.20	4643.00	18989.00	34000	20221222	-36.18	21600	20230721	0.46	33350	-34.93	20230419	21600	0.46	20230721	34000	-36.18	20221222	21600	0.46	20230721	2.41	Y	298540	500	73 억	1677580	N	N	6720	N	N
57	20230721	091035	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	21650	-400	5	-1.81	197946550	9114	6.52	21850	22000	21600	28650	15450	22050	21710.69	11.43	0	-6400	22683	22366	21983	21666	21283	22525	21825	73	6600	500	16310	50	1	14673276	3177	4.66	1.14	12	0.06	4643.00	18989.00	34000	20221222	-36.32	21600	20230721	0.23	33350	-35.08	20230419	21600	0.23	20230721	34000	-36.32	20221222	21600	0.23	20230721	2.41	Y	298540	500	73 억	1677580	N	N	6720	N	N
58	20230720	161025	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	22050	-50	5	-0.23	3048973100	139227	124.91	21850	22300	21600	28700	15500	22100	21899.24	11.10	0	31251	23366	22732	22316	21682	21266	22525	21475	73	6600	500	16350	50	1	14673276	3235	4.75	1.16	12	0.95	4643.00	18989.00	34000	20221222	-35.15	21600	20230720	2.08	33350	-33.88	20230419	21600	2.08	20230720	34000	-35.15	20221222	21600	2.08	20230720	2.39	Y	298540	500	73 억	1628566	N	N	6720	N	N
59	20230720	151026	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	22050	-50	5	-0.23	2695332900	123058	110.41	21850	22300	21600	28700	15500	22100	21902.95	11.10	0	28721	23366	22732	22316	21682	21266	22525	21475	73	6600	500	16350	50	1	14673276	3235	4.75	1.16	12	0.84	4643.00	18989.00	34000	20221222	-35.15	21600	20230720	2.08	33350	-33.88	20230419	21600	2.08	20230720	34000	-35.15	20221222	21600	2.08	20230720	2.39	Y	298540	500	73 억	1628566	N	N	7840	N	N
60	20230720	141024	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	22000	-100	5	-0.45	2109326250	96382	86.47	21850	22250	21600	28700	15500	22100	21885.06	11.10	0	19126	23366	22732	22316	21682	21266	22525	21475	73	6600	500	16350	50	1	14673276	3228	4.74	1.16	12	0.66	4643.00	18989.00	34000	20221222	-35.29	21600	20230720	1.85	33350	-34.03	20230419	21600	1.85	20230720	34000	-35.29	20221222	21600	1.85	20230720	2.39	Y	298540	500	73 억	1628566	N	N	7840	N	N
61	20230720	131026	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	22050	-50	5	-0.23	1704169450	77939	69.93	21850	22250	21600	28700	15500	22100	21865.43	11.10	0	11592	23366	22732	22316	21682	21266	22525	21475	73	6600	500	16350	50	1	14673276	3235	4.75	1.16	12	0.53	4643.00	18989.00	34000	20221222	-35.15	21600	20230720	2.08	33350	-33.88	20230419	21600	2.08	20230720	34000	-35.15	20221222	21600	2.08	20230720	2.39	Y	298540	500	73 억	1628566	N	N	7840	N	N
62	20230720	121034	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	21950	-150	5	-0.68	1219277950	55931	50.18	21850	22250	21600	28700	15500	22100	21799.68	11.10	0	4789	23366	22732	22316	21682	21266	22525	21475	73	6600	500	16350	50	1	14673276	3221	4.73	1.16	12	0.38	4643.00	18989.00	34000	20221222	-35.44	21600	20230720	1.62	33350	-34.18	20230419	21600	1.62	20230720	34000	-35.44	20221222	21600	1.62	20230720	2.39	Y	298540	500	73 억	1628566	N	N	7840	N	N
63	20230720	111031	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	21900	-200	5	-0.90	856140700	39224	35.19	21850	22250	21700	28700	15500	22100	21826.96	11.10	0	-363	23366	22732	22316	21682	21266	22525	21475	73	6600	500	16350	50	1	14673276	3213	4.72	1.15	12	0.27	4643.00	18989.00	34000	20221222	-35.59	21600	20230707	1.39	33350	-34.33	20230419	21600	1.39	20230707	34000	-35.59	20221222	21600	1.39	20230707	2.39	Y	298540	500	73 억	1628566	N	N	7840	N	N
64	20230720	101018	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	21900	-200	5	-0.90	308441900	14087	12.64	21850	22250	21800	28700	15500	22100	21895.50	11.10	0	475	23366	22732	22316	21682	21266	22525	21475	73	6600	500	16350	50	1	14673276	3213	4.72	1.15	12	0.10	4643.00	18989.00	34000	20221222	-35.59	21600	20230707	1.39	33350	-34.33	20230419	21600	1.39	20230707	34000	-35.59	20221222	21600	1.39	20230707	2.39	Y	298540	500	73 억	1628566	N	N	7840	N	N
65	20230720	091022	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	21900	-200	5	-0.90	57359500	2623	2.35	21850	22100	21800	28700	15500	22100	21867.90	11.10	0	1191	23366	22732	22316	21682	21266	22525	21475	73	6600	500	16350	50	1	14673276	3213	4.72	1.15	12	0.02	4643.00	18989.00	34000	20221222	-35.59	21600	20230707	1.39	33350	-34.33	20230419	21600	1.39	20230707	34000	-35.59	20221222	21600	1.39	20230707	2.39	Y	298540	500	73 억	1628566	N	N	7840	N	N
66	20230719	161041	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	22100	-450	5	-2.00	2457533650	111243	86.69	22600	22950	21900	29300	15800	22550	22091.58	11.02	0	20752	24383	23466	22983	22066	21583	23225	21825	73	6750	500	16680	50	1	14673276	3243	4.76	1.16	12	0.76	4643.00	18989.00	34000	20221222	-35.00	21600	20230707	2.31	33350	-33.73	20230419	21600	2.31	20230707	34000	-35.00	20221222	21600	2.31	20230707	2.41	Y	298540	500	73 억	1617367	N	N	7840	N	N
67	20230719	151040	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	22100	-450	5	-2.00	2357706000	106713	83.16	22600	22950	21900	29300	15800	22550	22093.90	11.02	0	20087	24383	23466	22983	22066	21583	23225	21825	73	6750	500	16680	50	1	14673276	3243	4.76	1.16	12	0.73	4643.00	18989.00	34000	20221222	-35.00	21600	20230707	2.31	33350	-33.73	20230419	21600	2.31	20230707	34000	-35.00	20221222	21600	2.31	20230707	2.41	Y	298540	500	73 억	1617367	N	N	9339	N	N
68	20230719	141043	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	21900	-650	5	-2.88	1992700600	90106	70.21	22600	22950	21900	29300	15800	22550	22115.07	11.02	0	15024	24383	23466	22983	22066	21583	23225	21825	73	6750	500	16680	50	1	14673276	3213	4.72	1.15	12	0.61	4643.00	18989.00	34000	20221222	-35.59	21600	20230707	1.39	33350	-34.33	20230419	21600	1.39	20230707	34000	-35.59	20221222	21600	1.39	20230707	2.41	Y	298540	500	73 억	1617367	N	N	9339	N	N
69	20230719	131029	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	21950	-600	5	-2.66	1642190100	74148	57.78	22600	22950	21900	29300	15800	22550	22147.46	11.02	0	9385	24383	23466	22983	22066	21583	23225	21825	73	6750	500	16680	50	1	14673276	3221	4.73	1.16	12	0.51	4643.00	18989.00	34000	20221222	-35.44	21600	20230707	1.62	33350	-34.18	20230419	21600	1.62	20230707	34000	-35.44	20221222	21600	1.62	20230707	2.41	Y	298540	500	73 억	1617367	N	N	9339	N	N
70	20230719	121046	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	22050	-500	5	-2.22	1217411750	54882	42.77	22600	22950	21900	29300	15800	22550	22182.35	11.02	0	1582	24383	23466	22983	22066	21583	23225	21825	73	6750	500	16680	50	1	14673276	3235	4.75	1.16	12	0.37	4643.00	18989.00	34000	20221222	-35.15	21600	20230707	2.08	33350	-33.88	20230419	21600	2.08	20230707	34000	-35.15	20221222	21600	2.08	20230707	2.41	Y	298540	500	73 억	1617367	N	N	9339	N	N
71	20230719	111043	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	22050	-500	5	-2.22	766635200	34392	26.80	22600	22950	22000	29300	15800	22550	22291.09	11.02	0	-2565	24383	23466	22983	22066	21583	23225	21825	73	6750	500	16680	50	1	14673276	3235	4.75	1.16	12	0.23	4643.00	18989.00	34000	20221222	-35.15	21600	20230707	2.08	33350	-33.88	20230419	21600	2.08	20230707	34000	-35.15	20221222	21600	2.08	20230707	2.41	Y	298540	500	73 억	1617367	N	N	9339	N	N
72	20230719	101034	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	22400	-150	5	-0.67	288768200	12863	10.02	22600	22950	22300	29300	15800	22550	22449.52	11.02	0	-743	24383	23466	22983	22066	21583	23225	21825	73	6750	500	16680	50	1	14673276	3287	4.82	1.18	12	0.09	4643.00	18989.00	34000	20221222	-34.12	21600	20230707	3.70	33350	-32.83	20230419	21600	3.70	20230707	34000	-34.12	20221222	21600	3.70	20230707	2.41	Y	298540	500	73 억	1617367	N	N	9339	N	N
73	20230719	091033	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	22600	50	2	0.22	35131750	1553	1.21	22600	22950	22500	29300	15800	22550	22621.86	11.02	0	-487	24383	23466	22983	22066	21583	23225	21825	73	6750	500	16680	50	1	14673276	3316	4.87	1.19	12	0.01	4643.00	18989.00	34000	20221222	-33.53	21600	20230707	4.63	33350	-32.23	20230419	21600	4.63	20230707	34000	-33.53	20221222	21600	4.63	20230707	2.41	Y	298540	500	73 억	1617367	N	N	9339	N	N
74	20230718	161032	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	22550	-1000	5	-4.25	2932846600	128164	207.53	23350	23900	22500	30600	16500	23550	22883.74	11.11	0	23596	24516	24032	23566	23082	22616	23800	22850	73	7050	500	17420	50	1	14673276	3309	4.86	1.19	12	0.87	4643.00	18989.00	34000	20221222	-33.68	21600	20230707	4.40	33350	-32.38	20230419	21600	4.40	20230707	34000	-33.68	20221222	21600	4.40	20230707	2.44	Y	298540	500	73 억	1629790	N	N	9339	N	N
75	20230718	151031	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	22700	-850	5	-3.61	2772980150	121086	196.07	23350	23900	22550	30600	16500	23550	22900.91	11.11	0	20165	24516	24032	23566	23082	22616	23800	22850	73	7050	500	17420	50	1	14673276	3331	4.89	1.20	12	0.83	4643.00	18989.00	34000	20221222	-33.24	21600	20230707	5.09	33350	-31.93	20230419	21600	5.09	20230707	34000	-33.24	20221222	21600	5.09	20230707	2.44	Y	298540	500	73 억	1629790	N	N	12056	N	N
76	20230718	141027	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	22850	-700	5	-2.97	1919316400	83446	135.12	23350	23900	22800	30600	16500	23550	23000.70	11.11	0	7086	24516	24032	23566	23082	22616	23800	22850	73	7050	500	17420	50	1	14673276	3353	4.92	1.20	12	0.57	4643.00	18989.00	34000	20221222	-32.79	21600	20230707	5.79	33350	-31.48	20230419	21600	5.79	20230707	34000	-32.79	20221222	21600	5.79	20230707	2.44	Y	298540	500	73 억	1629790	N	N	12056	N	N
77	20230718	131027	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	23050	-500	5	-2.12	1543799500	67101	108.65	23350	23900	22800	30600	16500	23550	23007.10	11.11	0	5195	24516	24032	23566	23082	22616	23800	22850	73	7050	500	17420	50	1	14673276	3382	4.96	1.21	12	0.46	4643.00	18989.00	34000	20221222	-32.21	21600	20230707	6.71	33350	-30.88	20230419	21600	6.71	20230707	34000	-32.21	20221222	21600	6.71	20230707	2.44	Y	298540	500	73 억	1629790	N	N	12056	N	N
78	20230718	121038	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	22950	-600	5	-2.55	1241617900	53981	87.41	23350	23900	22800	30600	16500	23550	23001.02	11.11	0	4061	24516	24032	23566	23082	22616	23800	22850	73	7050	500	17420	50	1	14673276	3368	4.94	1.21	12	0.37	4643.00	18989.00	34000	20221222	-32.50	21600	20230707	6.25	33350	-31.18	20230419	21600	6.25	20230707	34000	-32.50	20221222	21600	6.25	20230707	2.44	Y	298540	500	73 억	1629790	N	N	12056	N	N
79	20230718	111035	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	23150	-400	5	-1.70	937890350	40772	66.02	23350	23900	22800	30600	16500	23550	23003.30	11.11	0	1017	24516	24032	23566	23082	22616	23800	22850	73	7050	500	17420	50	1	14673276	3397	4.99	1.22	12	0.28	4643.00	18989.00	34000	20221222	-31.91	21600	20230707	7.18	33350	-30.58	20230419	21600	7.18	20230707	34000	-31.91	20221222	21600	7.18	20230707	2.44	Y	298540	500	73 억	1629790	N	N	12056	N	N
80	20230718	101028	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	22950	-600	5	-2.55	672294600	29228	47.33	23350	23900	22800	30600	16500	23550	23001.73	11.11	0	-2375	24516	24032	23566	23082	22616	23800	22850	73	7050	500	17420	50	1	14673276	3368	4.94	1.21	12	0.20	4643.00	18989.00	34000	20221222	-32.50	21600	20230707	6.25	33350	-31.18	20230419	21600	6.25	20230707	34000	-32.50	20221222	21600	6.25	20230707	2.44	Y	298540	500	73 억	1629790	N	N	12056	N	N
81	20230718	091025	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	23450	-100	5	-0.42	39179600	1669	2.70	23350	23900	23350	30600	16500	23550	23474.90	11.11	0	-281	24516	24032	23566	23082	22616	23800	22850	73	7050	500	17420	50	1	14673276	3441	5.05	1.23	12	0.01	4643.00	18989.00	34000	20221222	-31.03	21600	20230707	8.56	33350	-29.69	20230419	21600	8.56	20230707	34000	-31.03	20221222	21600	8.56	20230707	2.44	Y	298540	500	73 억	1629790	N	N	12056	N	N
82	20230717	161027	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	23550	-250	5	-1.05	1445725800	61745	63.30	23850	24050	23100	30900	16700	23800	23414.46	11.03	0	-9968	24500	24150	23750	23400	23000	23950	23200	73	7100	500	17610	50	1	14673276	3456	5.07	1.24	12	0.42	4643.00	18989.00	34000	20221222	-30.74	21600	20230707	9.03	33350	-29.39	20230419	21600	9.03	20230707	34000	-30.74	20221222	21600	9.03	20230707	2.46	Y	298540	500	73 억	1618305	N	N	12056	N	N
83	20230717	151023	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	23500	-300	5	-1.26	1400434150	59819	61.32	23850	24050	23100	30900	16700	23800	23411.19	11.03	0	-9990	24500	24150	23750	23400	23000	23950	23200	73	7100	500	17610	50	1	14673276	3448	5.06	1.24	12	0.41	4643.00	18989.00	34000	20221222	-30.88	21600	20230707	8.80	33350	-29.54	20230419	21600	8.80	20230707	34000	-30.88	20221222	21600	8.80	20230707	2.46	Y	298540	500	73 억	1618305	N	N	9171	N	N
84	20230717	141026	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	23450	-350	5	-1.47	1167684800	49882	51.13	23850	24050	23100	30900	16700	23800	23408.94	11.03	0	-10923	24500	24150	23750	23400	23000	23950	23200	73	7100	500	17610	50	1	14673276	3441	5.05	1.23	12	0.34	4643.00	18989.00	34000	20221222	-31.03	21600	20230707	8.56	33350	-29.69	20230419	21600	8.56	20230707	34000	-31.03	20221222	21600	8.56	20230707	2.46	Y	298540	500	73 억	1618305	N	N	9171	N	N
85	20230717	131016	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	23300	-500	5	-2.10	800972950	34196	35.05	23850	24050	23100	30900	16700	23800	23423.00	11.03	0	-8911	24500	24150	23750	23400	23000	23950	23200	73	7100	500	17610	50	1	14673276	3419	5.02	1.23	12	0.23	4643.00	18989.00	34000	20221222	-31.47	21600	20230707	7.87	33350	-30.13	20230419	21600	7.87	20230707	34000	-31.47	20221222	21600	7.87	20230707	2.46	Y	298540	500	73 억	1618305	N	N	9171	N	N
86	20230717	121027	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	23350	-450	5	-1.89	734706550	31363	32.15	23850	24050	23100	30900	16700	23800	23425.90	11.03	0	-6855	24500	24150	23750	23400	23000	23950	23200	73	7100	500	17610	50	1	14673276	3426	5.03	1.23	12	0.21	4643.00	18989.00	34000	20221222	-31.32	21600	20230707	8.10	33350	-29.99	20230419	21600	8.10	20230707	34000	-31.32	20221222	21600	8.10	20230707	2.46	Y	298540	500	73 억	1618305	N	N	9171	N	N
87	20230717	111018	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	23400	-400	5	-1.68	583738400	24900	25.53	23850	24050	23100	30900	16700	23800	23443.31	11.03	0	-4072	24500	24150	23750	23400	23000	23950	23200	73	7100	500	17610	50	1	14673276	3434	5.04	1.23	12	0.17	4643.00	18989.00	34000	20221222	-31.18	21600	20230707	8.33	33350	-29.84	20230419	21600	8.33	20230707	34000	-31.18	20221222	21600	8.33	20230707	2.46	Y	298540	500	73 억	1618305	N	N	9171	N	N
88	20230717	101018	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	23550	-250	5	-1.05	426792400	18218	18.68	23850	24050	23100	30900	16700	23800	23426.96	11.03	0	-1692	24500	24150	23750	23400	23000	23950	23200	73	7100	500	17610	50	1	14673276	3456	5.07	1.24	12	0.12	4643.00	18989.00	34000	20221222	-30.74	21600	20230707	9.03	33350	-29.39	20230419	21600	9.03	20230707	34000	-30.74	20221222	21600	9.03	20230707	2.46	Y	298540	500	73 억	1618305	N	N	9171	N	N
89	20230717	091018	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	23300	-500	5	-2.10	153183950	6549	6.71	23850	23850	23100	30900	16700	23800	23390.43	11.03	0	-1029	24500	24150	23750	23400	23000	23950	23200	73	7100	500	17610	50	1	14673276	3419	5.02	1.23	12	0.04	4643.00	18989.00	34000	20221222	-31.47	21600	20230707	7.87	33350	-30.13	20230419	21600	7.87	20230707	34000	-31.47	20221222	21600	7.87	20230707	2.46	Y	298540	500	73 억	1618305	N	N	9171	N	N
90	20230714	161017	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	23800	-150	5	-0.63	2307072750	97535	104.99	23900	24100	23350	31100	16800	23950	23653.65	10.89	0	-2680	24783	24366	24083	23666	23383	24300	23600	73	7150	500	17720	50	1	14673276	3492	5.13	1.25	12	0.66	4643.00	18989.00	34000	20221222	-30.00	21600	20230707	10.19	33350	-28.64	20230419	21600	10.19	20230707	34000	-30.00	20221222	21600	10.19	20230707	2.43	Y	298540	500	73 억	1597557	N	N	9171	N	N
91	20230714	151021	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	23450	-500	5	-2.09	2120042100	89602	96.45	23900	24100	23350	31100	16800	23950	23660.66	10.89	0	-2703	24783	24366	24083	23666	23383	24300	23600	73	7150	500	17720	50	1	14673276	3441	5.05	1.23	12	0.61	4643.00	18989.00	34000	20221222	-31.03	21600	20230707	8.56	33350	-29.69	20230419	21600	8.56	20230707	34000	-31.03	20221222	21600	8.56	20230707	2.43	Y	298540	500	73 억	1597557	N	N	12908	N	N
92	20230714	141027	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	23950	0	3	0.00	1455231300	61384	66.08	23900	24100	23350	31100	16800	23950	23707.01	10.89	0	2569	24783	24366	24083	23666	23383	24300	23600	73	7150	500	17720	50	1	14673276	3514	5.16	1.26	12	0.42	4643.00	18989.00	34000	20221222	-29.56	21600	20230707	10.88	33350	-28.19	20230419	21600	10.88	20230707	34000	-29.56	20221222	21600	10.88	20230707	2.43	Y	298540	500	73 억	1597557	N	N	12908	N	N
93	20230714	131012	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	23900	-50	5	-0.21	1372057300	57903	62.33	23900	24100	23350	31100	16800	23950	23695.79	10.89	0	2268	24783	24366	24083	23666	23383	24300	23600	73	7150	500	17720	50	1	14673276	3507	5.15	1.26	12	0.39	4643.00	18989.00	34000	20221222	-29.71	21600	20230707	10.65	33350	-28.34	20230419	21600	10.65	20230707	34000	-29.71	20221222	21600	10.65	20230707	2.43	Y	298540	500	73 억	1597557	N	N	12908	N	N
94	20230714	121013	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	23650	-300	5	-1.25	996347100	42161	45.38	23900	23950	23350	31100	16800	23950	23631.96	10.89	0	582	24783	24366	24083	23666	23383	24300	23600	73	7150	500	17720	50	1	14673276	3470	5.09	1.25	12	0.29	4643.00	18989.00	34000	20221222	-30.44	21600	20230707	9.49	33350	-29.09	20230419	21600	9.49	20230707	34000	-30.44	20221222	21600	9.49	20230707	2.43	Y	298540	500	73 억	1597557	N	N	12908	N	N
95	20230714	111024	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	23500	-450	5	-1.88	702081300	29651	31.92	23900	23950	23400	31100	16800	23950	23678.17	10.89	0	704	24783	24366	24083	23666	23383	24300	23600	73	7150	500	17720	50	1	14673276	3448	5.06	1.24	12	0.20	4643.00	18989.00	34000	20221222	-30.88	21600	20230707	8.80	33350	-29.54	20230419	21600	8.80	20230707	34000	-30.88	20221222	21600	8.80	20230707	2.43	Y	298540	500	73 억	1597557	N	N	12908	N	N
96	20230714	101025	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	23550	-400	5	-1.67	546073750	23015	24.77	23900	23950	23450	31100	16800	23950	23726.86	10.89	0	1418	24783	24366	24083	23666	23383	24300	23600	73	7150	500	17720	50	1	14673276	3456	5.07	1.24	12	0.16	4643.00	18989.00	34000	20221222	-30.74	21600	20230707	9.03	33350	-29.39	20230419	21600	9.03	20230707	34000	-30.74	20221222	21600	9.03	20230707	2.43	Y	298540	500	73 억	1597557	N	N	12908	N	N
97	20230714	091020	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	23600	-350	5	-1.46	111694450	4700	5.06	23900	23950	23550	31100	16800	23950	23764.78	10.89	0	1021	24783	24366	24083	23666	23383	24300	23600	73	7150	500	17720	50	1	14673276	3463	5.08	1.24	12	0.03	4643.00	18989.00	34000	20221222	-30.59	21600	20230707	9.26	33350	-29.24	20230419	21600	9.26	20230707	34000	-30.59	20221222	21600	9.26	20230707	2.43	Y	298540	500	73 억	1597557	N	N	12908	N	N
98	20230713	161015	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	23950	0	3	0.00	2219850500	92188	68.42	23950	24500	23800	31100	16800	23950	24080.14	11.07	0	-35170	24983	24466	23633	23116	22283	24725	23375	73	7150	500	17720	50	1	14673276	3514	5.16	1.26	12	0.63	4643.00	18989.00	34000	20221222	-29.56	21600	20230707	10.88	33350	-28.19	20230419	21600	10.88	20230707	34000	-29.56	20221222	21600	10.88	20230707	2.42	Y	298540	500	73 억	1624795	N	N	12760	N	N
99	20230713	151010	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	23950	0	3	0.00	2074796800	86123	63.92	23950	24500	23800	31100	16800	23950	24091.09	11.07	0	-31826	24983	24466	23633	23116	22283	24725	23375	73	7150	500	17720	50	1	14673276	3514	5.16	1.26	12	0.59	4643.00	18989.00	34000	20221222	-29.56	21600	20230707	10.88	33350	-28.19	20230419	21600	10.88	20230707	34000	-29.56	20221222	21600	10.88	20230707	2.42	Y	298540	500	73 억	1624795	N	N	23104	N	N
100	20230713	141009	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	24000	50	2	0.21	1877001250	77885	57.81	23950	24500	23800	31100	16800	23950	24099.65	11.07	0	-29026	24983	24466	23633	23116	22283	24725	23375	73	7150	500	17720	50	1	14673276	3522	5.17	1.26	12	0.53	4643.00	18989.00	34000	20221222	-29.41	21600	20230707	11.11	33350	-28.04	20230419	21600	11.11	20230707	34000	-29.41	20221222	21600	11.11	20230707	2.42	Y	298540	500	73 억	1624795	N	N	23104	N	N
101	20230713	131013	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	23900	-50	5	-0.21	1684793000	69863	51.85	23950	24500	23800	31100	16800	23950	24115.67	11.07	0	-25611	24983	24466	23633	23116	22283	24725	23375	73	7150	500	17720	50	1	14673276	3507	5.15	1.26	12	0.48	4643.00	18989.00	34000	20221222	-29.71	21600	20230707	10.65	33350	-28.34	20230419	21600	10.65	20230707	34000	-29.71	20221222	21600	10.65	20230707	2.42	Y	298540	500	73 억	1624795	N	N	23104	N	N
102	20230713	121009	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	23850	-100	5	-0.42	1577438200	65369	48.52	23950	24500	23800	31100	16800	23950	24131.29	11.07	0	-22716	24983	24466	23633	23116	22283	24725	23375	73	7150	500	17720	50	1	14673276	3500	5.14	1.26	12	0.45	4643.00	18989.00	34000	20221222	-29.85	21600	20230707	10.42	33350	-28.49	20230419	21600	10.42	20230707	34000	-29.85	20221222	21600	10.42	20230707	2.42	Y	298540	500	73 억	1624795	N	N	23104	N	N
103	20230713	111012	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	24050	100	2	0.42	1279516700	52969	39.31	23950	24500	23800	31100	16800	23950	24155.95	11.07	0	-17349	24983	24466	23633	23116	22283	24725	23375	73	7150	500	17720	50	1	14673276	3529	5.18	1.27	12	0.36	4643.00	18989.00	34000	20221222	-29.26	21600	20230707	11.34	33350	-27.89	20230419	21600	11.34	20230707	34000	-29.26	20221222	21600	11.34	20230707	2.42	Y	298540	500	73 억	1624795	N	N	23104	N	N
104	20230713	101006	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	24050	100	2	0.42	987442800	40819	30.30	23950	24500	23800	31100	16800	23950	24190.76	11.07	0	-10064	24983	24466	23633	23116	22283	24725	23375	73	7150	500	17720	50	1	14673276	3529	5.18	1.27	12	0.28	4643.00	18989.00	34000	20221222	-29.26	21600	20230707	11.34	33350	-27.89	20230419	21600	11.34	20230707	34000	-29.26	20221222	21600	11.34	20230707	2.42	Y	298540	500	73 억	1624795	N	N	23104	N	N
105	20230713	091009	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	24150	200	2	0.84	153336350	6354	4.72	23950	24350	23900	31100	16800	23950	24132.26	11.07	0	53	24983	24466	23633	23116	22283	24725	23375	73	7150	500	17720	50	1	14673276	3544	5.20	1.27	12	0.04	4643.00	18989.00	34000	20221222	-28.97	21600	20230707	11.81	33350	-27.59	20230419	21600	11.81	20230707	34000	-28.97	20221222	21600	11.81	20230707	2.42	Y	298540	500	73 억	1624795	N	N	23104	N	N
106	20230712	161005	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	23950	1200	2	5.27	3188139100	134229	218.33	22800	24150	22800	29550	15950	22750	23751.39	11.22	0	-26873	23250	23000	22750	22500	22250	23125	22625	73	6800	500	16830	50	1	14673276	3514	5.16	1.26	12	0.91	4643.00	18989.00	34000	20221222	-29.56	21600	20230707	10.88	33350	-28.19	20230419	21600	10.88	20230707	34000	-29.56	20221222	21600	10.88	20230707	2.42	Y	298540	500	73 억	1646292	N	N	23104	N	N
107	20230712	150957	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	23900	1150	2	5.05	3089362750	130093	211.60	22800	24150	22800	29550	15950	22750	23747.34	11.22	0	-27544	23250	23000	22750	22500	22250	23125	22625	73	6800	500	16830	50	1	14673276	3507	5.15	1.26	12	0.89	4643.00	18989.00	34000	20221222	-29.71	21600	20230707	10.65	33350	-28.34	20230419	21600	10.65	20230707	34000	-29.71	20221222	21600	10.65	20230707	2.42	Y	298540	500	73 억	1646292	N	N	15543	N	N
108	20230712	140954	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	23850	1100	2	4.84	2705030500	114045	185.50	22800	24150	22800	29550	15950	22750	23718.97	11.22	0	-25721	23250	23000	22750	22500	22250	23125	22625	73	6800	500	16830	50	1	14673276	3500	5.14	1.26	12	0.78	4643.00	18989.00	34000	20221222	-29.85	21600	20230707	10.42	33350	-28.49	20230419	21600	10.42	20230707	34000	-29.85	20221222	21600	10.42	20230707	2.42	Y	298540	500	73 억	1646292	N	N	15543	N	N
109	20230712	130956	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	23750	1000	2	4.40	2274538400	96022	156.18	22800	24150	22800	29550	15950	22750	23687.68	11.22	0	-20289	23250	23000	22750	22500	22250	23125	22625	73	6800	500	16830	50	1	14673276	3485	5.12	1.25	12	0.65	4643.00	18989.00	34000	20221222	-30.15	21600	20230707	9.95	33350	-28.79	20230419	21600	9.95	20230707	34000	-30.15	20221222	21600	9.95	20230707	2.42	Y	298540	500	73 억	1646292	N	N	15543	N	N
110	20230712	121001	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	23750	1000	2	4.40	1504674200	63845	103.85	22800	23850	22800	29550	15950	22750	23567.61	11.22	0	-11229	23250	23000	22750	22500	22250	23125	22625	73	6800	500	16830	50	1	14673276	3485	5.12	1.25	12	0.44	4643.00	18989.00	34000	20221222	-30.15	21600	20230707	9.95	33350	-28.79	20230419	21600	9.95	20230707	34000	-30.15	20221222	21600	9.95	20230707	2.42	Y	298540	500	73 억	1646292	N	N	15543	N	N
111	20230712	111000	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	23600	850	2	3.74	1103781000	46946	76.36	22800	23800	22800	29550	15950	22750	23511.72	11.22	0	-3355	23250	23000	22750	22500	22250	23125	22625	73	6800	500	16830	50	1	14673276	3463	5.08	1.24	12	0.32	4643.00	18989.00	34000	20221222	-30.59	21600	20230707	9.26	33350	-29.24	20230419	21600	9.26	20230707	34000	-30.59	20221222	21600	9.26	20230707	2.42	Y	298540	500	73 억	1646292	N	N	15543	N	N
112	20230712	101001	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	23600	850	2	3.74	724901950	30937	50.32	22800	23700	22800	29550	15950	22750	23431.55	11.22	0	-1134	23250	23000	22750	22500	22250	23125	22625	73	6800	500	16830	50	1	14673276	3463	5.08	1.24	12	0.21	4643.00	18989.00	34000	20221222	-30.59	21600	20230707	9.26	33350	-29.24	20230419	21600	9.26	20230707	34000	-30.59	20221222	21600	9.26	20230707	2.42	Y	298540	500	73 억	1646292	N	N	15543	N	N
113	20230712	091002	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	23050	300	2	1.32	79723600	3467	5.64	22800	23100	22800	29550	15950	22750	22994.98	11.22	0	-1118	23250	23000	22750	22500	22250	23125	22625	73	6800	500	16830	50	1	14673276	3382	4.96	1.21	12	0.02	4643.00	18989.00	34000	20221222	-32.21	21600	20230707	6.71	33350	-30.88	20230419	21600	6.71	20230707	34000	-32.21	20221222	21600	6.71	20230707	2.42	Y	298540	500	73 억	1646292	N	N	15543	N	N
114	20230711	160948	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	22750	600	2	2.71	1399413000	61399	101.47	22500	23000	22500	28750	15550	22150	22792.12	11.37	0	-21807	22783	22466	22133	21816	21483	22625	21975	73	6600	500	16390	50	1	14673276	3338	4.90	1.20	12	0.42	4643.00	18989.00	34000	20221222	-33.09	21600	20230707	5.32	33350	-31.78	20230419	21600	5.32	20230707	34000	-33.09	20221222	21600	5.32	20230707	2.43	Y	298540	500	73 억	1668215	N	N	15543	N	N
115	20230711	150945	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	22800	650	2	2.93	1309961550	57476	94.99	22500	23000	22500	28750	15550	22150	22791.45	11.37	0	-21731	22783	22466	22133	21816	21483	22625	21975	73	6600	500	16390	50	1	14673276	3346	4.91	1.20	12	0.39	4643.00	18989.00	34000	20221222	-32.94	21600	20230707	5.56	33350	-31.63	20230419	21600	5.56	20230707	34000	-32.94	20221222	21600	5.56	20230707	2.43	Y	298540	500	73 억	1668215	N	N	16044	N	N
116	20230711	140938	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	22900	750	2	3.39	1026494650	45069	74.48	22500	23000	22500	28750	15550	22150	22776.07	11.37	0	-16716	22783	22466	22133	21816	21483	22625	21975	73	6600	500	16390	50	1	14673276	3360	4.93	1.21	12	0.31	4643.00	18989.00	34000	20221222	-32.65	21600	20230707	6.02	33350	-31.33	20230419	21600	6.02	20230707	34000	-32.65	20221222	21600	6.02	20230707	2.43	Y	298540	500	73 억	1668215	N	N	16044	N	N
117	20230711	130928	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	22750	600	2	2.71	765351950	33630	55.58	22500	23000	22500	28750	15550	22150	22758.01	11.37	0	-12178	22783	22466	22133	21816	21483	22625	21975	73	6600	500	16390	50	1	14673276	3338	4.90	1.20	12	0.23	4643.00	18989.00	34000	20221222	-33.09	21600	20230707	5.32	33350	-31.78	20230419	21600	5.32	20230707	34000	-33.09	20221222	21600	5.32	20230707	2.43	Y	298540	500	73 억	1668215	N	N	16044	N	N
118	20230711	120950	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	22800	650	2	2.93	606103300	26650	44.04	22500	23000	22500	28750	15550	22150	22743.09	11.37	0	-10364	22783	22466	22133	21816	21483	22625	21975	73	6600	500	16390	50	1	14673276	3346	4.91	1.20	12	0.18	4643.00	18989.00	34000	20221222	-32.94	21600	20230707	5.56	33350	-31.63	20230419	21600	5.56	20230707	34000	-32.94	20221222	21600	5.56	20230707	2.43	Y	298540	500	73 억	1668215	N	N	16044	N	N
119	20230711	110955	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	22700	550	2	2.48	492378050	21654	35.79	22500	23000	22500	28750	15550	22150	22738.43	11.37	0	-8623	22783	22466	22133	21816	21483	22625	21975	73	6600	500	16390	50	1	14673276	3331	4.89	1.20	12	0.15	4643.00	18989.00	34000	20221222	-33.24	21600	20230707	5.09	33350	-31.93	20230419	21600	5.09	20230707	34000	-33.24	20221222	21600	5.09	20230707	2.43	Y	298540	500	73 억	1668215	N	N	16044	N	N
120	20230711	100952	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	22750	600	2	2.71	392478700	17254	28.51	22500	23000	22500	28750	15550	22150	22747.11	11.37	0	-6990	22783	22466	22133	21816	21483	22625	21975	73	6600	500	16390	50	1	14673276	3338	4.90	1.20	12	0.12	4643.00	18989.00	34000	20221222	-33.09	21600	20230707	5.32	33350	-31.78	20230419	21600	5.32	20230707	34000	-33.09	20221222	21600	5.32	20230707	2.43	Y	298540	500	73 억	1668215	N	N	16044	N	N
121	20230711	090948	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	22750	600	2	2.71	73445650	3243	5.36	22500	22850	22500	28750	15550	22150	22647.44	11.37	0	-262	22783	22466	22133	21816	21483	22625	21975	73	6600	500	16390	50	1	14673276	3338	4.90	1.20	12	0.02	4643.00	18989.00	34000	20221222	-33.09	21600	20230707	5.32	33350	-31.78	20230419	21600	5.32	20230707	34000	-33.09	20221222	21600	5.32	20230707	2.43	Y	298540	500	73 억	1668215	N	N	16044	N	N
122	20230710	160941	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	22150	100	2	0.45	1339937700	60453	58.35	22050	22450	21800	28650	15450	22050	22164.96	11.46	0	-19931	23150	22600	22100	21550	21050	22350	21300	73	6600	500	16310	50	1	14673276	3250	4.77	1.17	12	0.41	4643.00	18989.00	34000	20221222	-34.85	21600	20230707	2.55	33350	-33.58	20230419	21600	2.55	20230707	34000	-34.85	20221222	21600	2.55	20230707	2.26	Y	298540	500	73 억	1681112	N	N	16044	N	N
123	20230710	150943	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	22050	0	3	0.00	1280063900	57750	55.74	22050	22450	21800	28650	15450	22050	22165.61	11.46	0	-19057	23150	22600	22100	21550	21050	22350	21300	73	6600	500	16310	50	1	14673276	3235	4.75	1.16	12	0.39	4643.00	18989.00	34000	20221222	-35.15	21600	20230707	2.08	33350	-33.88	20230419	21600	2.08	20230707	34000	-35.15	20221222	21600	2.08	20230707	2.26	Y	298540	500	73 억	1681112	N	N	9062	N	N
124	20230710	140933	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	22300	250	2	1.13	877885400	39631	38.25	22050	22450	21800	28650	15450	22050	22151.48	11.46	0	-14376	23150	22600	22100	21550	21050	22350	21300	73	6600	500	16310	50	1	14673276	3272	4.80	1.17	12	0.27	4643.00	18989.00	34000	20221222	-34.41	21600	20230707	3.24	33350	-33.13	20230419	21600	3.24	20230707	34000	-34.41	20221222	21600	3.24	20230707	2.26	Y	298540	500	73 억	1681112	N	N	9062	N	N
125	20230710	130922	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	22350	300	2	1.36	805392650	36386	35.12	22050	22450	21800	28650	15450	22050	22134.69	11.46	0	-13909	23150	22600	22100	21550	21050	22350	21300	73	6600	500	16310	50	1	14673276	3279	4.81	1.18	12	0.25	4643.00	18989.00	34000	20221222	-34.26	21600	20230707	3.47	33350	-32.98	20230419	21600	3.47	20230707	34000	-34.26	20221222	21600	3.47	20230707	2.26	Y	298540	500	73 억	1681112	N	N	9062	N	N
126	20230710	120948	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	22350	300	2	1.36	663967150	30061	29.01	22050	22400	21800	28650	15450	22050	22087.33	11.46	0	-10029	23150	22600	22100	21550	21050	22350	21300	73	6600	500	16310	50	1	14673276	3279	4.81	1.18	12	0.20	4643.00	18989.00	34000	20221222	-34.26	21600	20230707	3.47	33350	-32.98	20230419	21600	3.47	20230707	34000	-34.26	20221222	21600	3.47	20230707	2.26	Y	298540	500	73 억	1681112	N	N	9062	N	N
127	20230710	110945	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	22250	200	2	0.91	589945600	26741	25.81	22050	22300	21800	28650	15450	22050	22061.46	11.46	0	-10100	23150	22600	22100	21550	21050	22350	21300	73	6600	500	16310	50	1	14673276	3265	4.79	1.17	12	0.18	4643.00	18989.00	34000	20221222	-34.56	21600	20230707	3.01	33350	-33.28	20230419	21600	3.01	20230707	34000	-34.56	20221222	21600	3.01	20230707	2.26	Y	298540	500	73 억	1681112	N	N	9062	N	N
128	20230710	100946	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	22250	200	2	0.91	472639200	21460	20.71	22050	22300	21800	28650	15450	22050	22024.19	11.46	0	-9095	23150	22600	22100	21550	21050	22350	21300	73	6600	500	16310	50	1	14673276	3265	4.79	1.17	12	0.15	4643.00	18989.00	34000	20221222	-34.56	21600	20230707	3.01	33350	-33.28	20230419	21600	3.01	20230707	34000	-34.56	20221222	21600	3.01	20230707	2.26	Y	298540	500	73 억	1681112	N	N	9062	N	N
129	20230710	090937	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	21800	-250	5	-1.13	252103200	11468	11.07	22050	22050	21800	28650	15450	22050	21983.19	11.46	0	-9069	23150	22600	22100	21550	21050	22350	21300	73	6600	500	16310	50	1	14673276	3199	4.70	1.15	12	0.08	4643.00	18989.00	34000	20221222	-35.88	21600	20230707	0.93	33350	-34.63	20230419	21600	0.93	20230707	34000	-35.88	20221222	21600	0.93	20230707	2.26	Y	298540	500	73 억	1681112	N	N	9062	N	N
130	20230707	160934	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	22050	-150	5	-0.68	2271418300	103498	41.11	22100	22650	21600	28850	15550	22200	21946.45	11.29	0	18990	23800	23000	22550	21750	21300	22775	21525	73	6650	500	16420	50	1	14673276	3235	4.75	1.16	12	0.71	4643.00	18989.00	34000	20221222	-35.15	21600	20230707	2.08	33350	-33.88	20230419	21600	2.08	20230707	34000	-35.15	20221222	21600	2.08	20230707	2.27	Y	298540	500	73 억	1656043	N	N	9062	N	N
131	20230707	150933	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	22050	-150	5	-0.68	2164490750	98656	39.19	22100	22650	21600	28850	15550	22200	21939.78	11.29	0	19487	23800	23000	22550	21750	21300	22775	21525	73	6650	500	16420	50	1	14673276	3235	4.75	1.16	12	0.67	4643.00	18989.00	34000	20221222	-35.15	21600	20230707	2.08	33350	-33.88	20230419	21600	2.08	20230707	34000	-35.15	20221222	21600	2.08	20230707	2.27	Y	298540	500	73 억	1656043	N	N	11715	N	N
132	20230707	140951	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	22000	-200	5	-0.90	1849794850	84342	33.50	22100	22650	21600	28850	15550	22200	21932.07	11.29	0	15446	23800	23000	22550	21750	21300	22775	21525	73	6650	500	16420	50	1	14673276	3228	4.74	1.16	12	0.57	4643.00	18989.00	34000	20221222	-35.29	21600	20230707	1.85	33350	-34.03	20230419	21600	1.85	20230707	34000	-35.29	20221222	21600	1.85	20230707	2.27	Y	298540	500	73 억	1656043	N	N	11715	N	N
133	20230707	130938	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	21850	-350	5	-1.58	1559476050	71089	28.24	22100	22650	21600	28850	15550	22200	21936.95	11.29	0	10869	23800	23000	22550	21750	21300	22775	21525	73	6650	500	16420	50	1	14673276	3206	4.71	1.15	12	0.48	4643.00	18989.00	34000	20221222	-35.74	21600	20230707	1.16	33350	-34.48	20230419	21600	1.16	20230707	34000	-35.74	20221222	21600	1.16	20230707	2.27	Y	298540	500	73 억	1656043	N	N	11715	N	N
134	20230707	120942	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	21850	-350	5	-1.58	1317195350	60031	23.85	22100	22650	21600	28850	15550	22200	21941.92	11.29	0	6318	23800	23000	22550	21750	21300	22775	21525	73	6650	500	16420	50	1	14673276	3206	4.71	1.15	12	0.41	4643.00	18989.00	34000	20221222	-35.74	21600	20230707	1.16	33350	-34.48	20230419	21600	1.16	20230707	34000	-35.74	20221222	21600	1.16	20230707	2.27	Y	298540	500	73 억	1656043	N	N	11715	N	N
135	20230707	110949	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	21700	-500	5	-2.25	1043745100	47475	18.86	22100	22650	21600	28850	15550	22200	21985.15	11.29	0	1262	23800	23000	22550	21750	21300	22775	21525	73	6650	500	16420	50	1	14673276	3184	4.67	1.14	12	0.32	4643.00	18989.00	34000	20221222	-36.18	21600	20230707	0.46	33350	-34.93	20230419	21600	0.46	20230707	34000	-36.18	20221222	21600	0.46	20230707	2.27	Y	298540	500	73 억	1656043	N	N	11715	N	N
136	20230707	100934	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	22000	-200	5	-0.90	647188900	29262	11.62	22100	22650	21750	28850	15550	22200	22117.04	11.29	0	1705	23800	23000	22550	21750	21300	22775	21525	73	6650	500	16420	50	1	14673276	3228	4.74	1.16	12	0.20	4643.00	18989.00	34000	20221222	-35.29	21750	20230707	1.15	33350	-34.03	20230419	21750	1.15	20230707	34000	-35.29	20221222	21750	1.15	20230707	2.27	Y	298540	500	73 억	1656043	N	N	11715	N	N
137	20230707	090935	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	22600	400	2	1.80	251716950	11338	4.50	22100	22650	21950	28850	15550	22200	22201.18	11.29	0	1396	23800	23000	22550	21750	21300	22775	21525	73	6650	500	16420	50	1	14673276	3316	4.87	1.19	12	0.08	4643.00	18989.00	34000	20221222	-33.53	21950	20230707	2.96	33350	-32.23	20230419	21950	2.96	20230707	34000	-33.53	20221222	21950	2.96	20230707	2.27	Y	298540	500	73 억	1656043	N	N	11715	N	N
138	20230706	160935	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	22200	-1100	5	-4.72	5669312300	251325	241.25	23100	23350	22100	30250	16350	23300	22558.94	11.56	0	73122	24166	23732	23416	22982	22666	23675	22925	73	6950	500	17240	50	1	14673276	3257	4.78	1.17	12	1.71	4643.00	18989.00	34000	20221222	-34.71	22100	20230706	0.45	33350	-33.43	20230419	22100	0.45	20230706	34000	-34.71	20221222	22100	0.45	20230706	2.24	Y	298540	500	73 억	1695839	N	N	11715	N	N
139	20230706	150935	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	22100	-1200	5	-5.15	5339098450	236432	226.95	23100	23350	22100	30250	16350	23300	22581.96	11.56	0	66423	24166	23732	23416	22982	22666	23675	22925	73	6950	500	17240	50	1	14673276	3243	4.76	1.16	12	1.61	4643.00	18989.00	34000	20221222	-35.00	22100	20230706	0.00	33350	-33.73	20230419	22100	0.00	20230706	34000	-35.00	20221222	22100	0.00	20230706	2.24	Y	298540	500	73 억	1695839	N	N	8685	N	N
140	20230706	140936	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	22450	-850	5	-3.65	3904707650	172091	165.19	23100	23350	22400	30250	16350	23300	22689.78	11.56	0	40307	24166	23732	23416	22982	22666	23675	22925	73	6950	500	17240	50	1	14673276	3294	4.84	1.18	12	1.17	4643.00	18989.00	34000	20221222	-33.97	22400	20230706	0.22	33350	-32.68	20230419	22400	0.22	20230706	34000	-33.97	20221222	22400	0.22	20230706	2.24	Y	298540	500	73 억	1695839	N	N	8685	N	N
141	20230706	130933	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	22550	-750	5	-3.22	2985633900	131276	126.01	23100	23350	22500	30250	16350	23300	22743.18	11.56	0	35530	24166	23732	23416	22982	22666	23675	22925	73	6950	500	17240	50	1	14673276	3309	4.86	1.19	12	0.89	4643.00	18989.00	34000	20221222	-33.68	22500	20230706	0.22	33350	-32.38	20230419	22500	0.22	20230706	34000	-33.68	20221222	22500	0.22	20230706	2.24	Y	298540	500	73 억	1695839	N	N	8685	N	N
142	20230706	120910	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	22600	-700	5	-3.00	2415422050	106142	101.89	23100	23350	22500	30250	16350	23300	22756.51	11.56	0	26168	24166	23732	23416	22982	22666	23675	22925	73	6950	500	17240	50	1	14673276	3316	4.87	1.19	12	0.72	4643.00	18989.00	34000	20221222	-33.53	22500	20230706	0.44	33350	-32.23	20230419	22500	0.44	20230706	34000	-33.53	20221222	22500	0.44	20230706	2.24	Y	298540	500	73 억	1695839	N	N	8685	N	N
143	20230706	110940	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	22700	-600	5	-2.58	1741047100	76353	73.29	23100	23350	22500	30250	16350	23300	22802.60	11.56	0	14115	24166	23732	23416	22982	22666	23675	22925	73	6950	500	17240	50	1	14673276	3331	4.89	1.20	12	0.52	4643.00	18989.00	34000	20221222	-33.24	22500	20230706	0.89	33350	-31.93	20230419	22500	0.89	20230706	34000	-33.24	20221222	22500	0.89	20230706	2.24	Y	298540	500	73 억	1695839	N	N	8685	N	N
144	20230706	100935	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	22650	-650	5	-2.79	1132292100	49548	47.56	23100	23350	22500	30250	16350	23300	22852.42	11.56	0	4824	24166	23732	23416	22982	22666	23675	22925	73	6950	500	17240	50	1	14673276	3323	4.88	1.19	12	0.34	4643.00	18989.00	34000	20221222	-33.38	22500	20230706	0.67	33350	-32.08	20230419	22500	0.67	20230706	34000	-33.38	20221222	22500	0.67	20230706	2.24	Y	298540	500	73 억	1695839	N	N	8685	N	N
145	20230706	090934	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	23200	-100	5	-0.43	85350600	3686	3.54	23100	23350	23050	30250	16350	23300	23155.31	11.56	0	442	24166	23732	23416	22982	22666	23675	22925	73	6950	500	17240	50	1	14673276	3404	5.00	1.22	12	0.03	4643.00	18989.00	34000	20221222	-31.76	23050	20230706	0.65	33350	-30.43	20230419	23050	0.65	20230706	34000	-31.76	20221222	23050	0.65	20230706	2.24	Y	298540	500	73 억	1695839	N	N	8685	N	N
146	20230705	160930	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	23300	-250	5	-1.06	2336852350	99854	103.20	23300	23850	23100	30600	16500	23550	23402.72	11.43	0	13359	24283	23916	23633	23266	22983	23775	23125	73	7050	500	17420	50	1	14673276	3419	5.02	1.23	12	0.68	4643.00	18989.00	34000	20221222	-31.47	23100	20230705	0.87	33350	-30.13	20230419	23100	0.87	20230705	34000	-31.47	20221222	23100	0.87	20230705	2.24	Y	298540	500	73 억	1676723	N	N	8685	N	N
147	20230705	150926	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	23350	-200	5	-0.85	2235236550	95496	98.69	23300	23850	23100	30600	16500	23550	23406.60	11.43	0	12753	24283	23916	23633	23266	22983	23775	23125	73	7050	500	17420	50	1	14673276	3426	5.03	1.23	12	0.65	4643.00	18989.00	34000	20221222	-31.32	23100	20230705	1.08	33350	-29.99	20230419	23100	1.08	20230705	34000	-31.32	20221222	23100	1.08	20230705	2.24	Y	298540	500	73 억	1676723	N	N	10819	N	N
148	20230705	140916	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	23200	-350	5	-1.49	1710454750	72984	75.43	23300	23850	23100	30600	16500	23550	23436.02	11.43	0	10002	24283	23916	23633	23266	22983	23775	23125	73	7050	500	17420	50	1	14673276	3404	5.00	1.22	12	0.50	4643.00	18989.00	34000	20221222	-31.76	23100	20230705	0.43	33350	-30.43	20230419	23100	0.43	20230705	34000	-31.76	20221222	23100	0.43	20230705	2.24	Y	298540	500	73 억	1676723	N	N	10819	N	N
149	20230705	130919	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	23650	100	2	0.42	1300039900	55447	57.30	23300	23850	23100	30600	16500	23550	23446.53	11.43	0	8823	24283	23916	23633	23266	22983	23775	23125	73	7050	500	17420	50	1	14673276	3470	5.09	1.25	12	0.38	4643.00	18989.00	34000	20221222	-30.44	23100	20230705	2.38	33350	-29.09	20230419	23100	2.38	20230705	34000	-30.44	20221222	23100	2.38	20230705	2.24	Y	298540	500	73 억	1676723	N	N	10819	N	N
150	20230705	120917	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	23550	0	3	0.00	1078466350	46053	47.59	23300	23850	23100	30600	16500	23550	23417.94	11.43	0	6884	24283	23916	23633	23266	22983	23775	23125	73	7050	500	17420	50	1	14673276	3456	5.07	1.24	12	0.31	4643.00	18989.00	34000	20221222	-30.74	23100	20230705	1.95	33350	-29.39	20230419	23100	1.95	20230705	34000	-30.74	20221222	23100	1.95	20230705	2.24	Y	298540	500	73 억	1676723	N	N	10819	N	N
151	20230705	110927	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	23600	50	2	0.21	819688100	35067	36.24	23300	23850	23100	30600	16500	23550	23374.91	11.43	0	5234	24283	23916	23633	23266	22983	23775	23125	73	7050	500	17420	50	1	14673276	3463	5.08	1.24	12	0.24	4643.00	18989.00	34000	20221222	-30.59	23100	20230705	2.16	33350	-29.24	20230419	23100	2.16	20230705	34000	-30.59	20221222	23100	2.16	20230705	2.24	Y	298540	500	73 억	1676723	N	N	10819	N	N
152	20230705	100919	55	40.00	KSQ150	신저가	섬유.의류	N	N	N	Y	40	N	23250	-300	5	-1.27	513733850	22033	22.77	23300	23850	23100	30600	16500	23550	23316.56	11.43	0	1731	24283	23916	23633	23266	22983	23775	23125	73	7050	500	17420	50	1	14673276	3412	5.01	1.22	12	0.15	4643.00	18989.00	34000	20221222	-31.62	23100	20230705	0.65	33350	-30.28	20230419	23100	0.65	20230705	34000	-31.62	20221222	23100	0.65	20230705	2.24	Y	298540	500	73 억	1676723	N	N	10819	N	N
153	20230705	090919	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	23650	100	2	0.42	62435700	2662	2.75	23300	23850	23300	30600	16500	23550	23454.43	11.43	0	252	24283	23916	23633	23266	22983	23775	23125	73	7050	500	17420	50	1	14673276	3470	5.09	1.25	12	0.02	4643.00	18989.00	34000	20221222	-30.44	23150	20221011	2.16	33350	-29.09	20230419	23300	1.50	20230705	34000	-30.44	20221222	23150	2.16	20221011	2.24	Y	298540	500	73 억	1676723	N	N	10819	N	N
154	20230704	160914	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	23550	-450	5	-1.88	2270084950	96081	153.57	23800	24000	23350	31200	16800	24000	23627.11	11.30	0	17838	24766	24382	24116	23732	23466	24325	23675	73	7200	500	17760	50	1	14673276	3456	5.07	1.24	12	0.65	4643.00	18989.00	34000	20221222	-30.74	23150	20221011	1.73	33350	-29.39	20230419	23300	1.07	20230630	34000	-30.74	20221222	23150	1.73	20221011	2.24	Y	298540	500	73 억	1658494	N	N	10819	N	N
155	20230704	150904	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	23500	-500	5	-2.08	2193494350	92824	148.37	23800	24000	23350	31200	16800	24000	23630.68	11.30	0	17568	24766	24382	24116	23732	23466	24325	23675	73	7200	500	17760	50	1	14673276	3448	5.06	1.24	12	0.63	4643.00	18989.00	34000	20221222	-30.88	23150	20221011	1.51	33350	-29.54	20230419	23300	0.86	20230630	34000	-30.88	20221222	23150	1.51	20221011	2.24	Y	298540	500	73 억	1658494	N	N	9613	N	N
156	20230704	140909	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	23550	-450	5	-1.88	1591326700	67174	107.37	23800	24000	23500	31200	16800	24000	23689.62	11.30	0	12037	24766	24382	24116	23732	23466	24325	23675	73	7200	500	17760	50	1	14673276	3456	5.07	1.24	12	0.46	4643.00	18989.00	34000	20221222	-30.74	23150	20221011	1.73	33350	-29.39	20230419	23300	1.07	20230630	34000	-30.74	20221222	23150	1.73	20221011	2.24	Y	298540	500	73 억	1658494	N	N	9613	N	N
157	20230704	130857	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	23900	-100	5	-0.42	1035428400	43679	69.82	23800	24000	23500	31200	16800	24000	23705.41	11.30	0	3019	24766	24382	24116	23732	23466	24325	23675	73	7200	500	17760	50	1	14673276	3507	5.15	1.26	12	0.30	4643.00	18989.00	34000	20221222	-29.71	23150	20221011	3.24	33350	-28.34	20230419	23300	2.58	20230630	34000	-29.71	20221222	23150	3.24	20221011	2.24	Y	298540	500	73 억	1658494	N	N	9613	N	N
158	20230704	120908	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	23850	-150	5	-0.62	845554050	35733	57.12	23800	23900	23500	31200	16800	24000	23663.11	11.30	0	-918	24766	24382	24116	23732	23466	24325	23675	73	7200	500	17760	50	1	14673276	3500	5.14	1.26	12	0.24	4643.00	18989.00	34000	20221222	-29.85	23150	20221011	3.02	33350	-28.49	20230419	23300	2.36	20230630	34000	-29.85	20221222	23150	3.02	20221011	2.24	Y	298540	500	73 억	1658494	N	N	9613	N	N
159	20230704	110901	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	23750	-250	5	-1.04	674546850	28546	45.63	23800	23850	23500	31200	16800	24000	23630.17	11.30	0	-3014	24766	24382	24116	23732	23466	24325	23675	73	7200	500	17760	50	1	14673276	3485	5.12	1.25	12	0.19	4643.00	18989.00	34000	20221222	-30.15	23150	20221011	2.59	33350	-28.79	20230419	23300	1.93	20230630	34000	-30.15	20221222	23150	2.59	20221011	2.24	Y	298540	500	73 억	1658494	N	N	9613	N	N
160	20230704	100857	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	23550	-450	5	-1.88	486333500	20583	32.90	23800	23850	23500	31200	16800	24000	23627.92	11.30	0	-4167	24766	24382	24116	23732	23466	24325	23675	73	7200	500	17760	50	1	14673276	3456	5.07	1.24	12	0.14	4643.00	18989.00	34000	20221222	-30.74	23150	20221011	1.73	33350	-29.39	20230419	23300	1.07	20230630	34000	-30.74	20221222	23150	1.73	20221011	2.24	Y	298540	500	73 억	1658494	N	N	9613	N	N
161	20230704	090857	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	23650	-350	5	-1.46	86880900	3676	5.88	23800	23800	23550	31200	16800	24000	23634.63	11.30	0	-502	24766	24382	24116	23732	23466	24325	23675	73	7200	500	17760	50	1	14673276	3470	5.09	1.25	12	0.03	4643.00	18989.00	34000	20221222	-30.44	23150	20221011	2.16	33350	-29.09	20230419	23300	1.50	20230630	34000	-30.44	20221222	23150	2.16	20221011	2.24	Y	298540	500	73 억	1658494	N	N	9613	N	N
162	20230703	160849	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	24000	0	3	0.00	1504876450	62394	89.68	24000	24500	23850	31200	16800	24000	24118.98	11.30	0	-9154	24933	24466	23883	23416	22833	24700	23650	73	7200	500	17760	50	1	14673276	3522	5.17	1.26	12	0.43	4643.00	18989.00	34000	20221222	-29.41	23150	20221011	3.67	33350	-28.04	20230419	23300	3.00	20230630	34000	-29.41	20221222	23150	3.67	20221011	2.23	Y	298540	500	73 억	1658547	N	N	9613	N	N
163	20230703	150857	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	23900	-100	5	-0.42	1425046000	59060	84.88	24000	24500	23850	31200	16800	24000	24128.78	11.30	0	-8452	24933	24466	23883	23416	22833	24700	23650	73	7200	500	17760	50	1	14673276	3507	5.15	1.26	12	0.40	4643.00	18989.00	34000	20221222	-29.71	23150	20221011	3.24	33350	-28.34	20230419	23300	2.58	20230630	34000	-29.71	20221222	23150	3.24	20221011	2.23	Y	298540	500	73 억	1658547	N	N	7114	N	N
164	20230703	140855	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	23950	-50	5	-0.21	1133970250	46907	67.42	24000	24500	23850	31200	16800	24000	24174.86	11.30	0	-5333	24933	24466	23883	23416	22833	24700	23650	73	7200	500	17760	50	1	14673276	3514	5.16	1.26	12	0.32	4643.00	18989.00	34000	20221222	-29.56	23150	20221011	3.46	33350	-28.19	20230419	23300	2.79	20230630	34000	-29.56	20221222	23150	3.46	20221011	2.23	Y	298540	500	73 억	1658547	N	N	7114	N	N
165	20230703	130850	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	24250	250	2	1.04	863340900	35635	51.22	24000	24500	23850	31200	16800	24000	24227.33	11.30	0	-1452	24933	24466	23883	23416	22833	24700	23650	73	7200	500	17760	50	1	14673276	3558	5.22	1.28	12	0.24	4643.00	18989.00	34000	20221222	-28.68	23150	20221011	4.75	33350	-27.29	20230419	23300	4.08	20230630	34000	-28.68	20221222	23150	4.75	20221011	2.23	Y	298540	500	73 억	1658547	N	N	7114	N	N
166	20230703	120858	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	24350	350	2	1.46	722467850	29825	42.87	24000	24500	23850	31200	16800	24000	24223.57	11.30	0	-110	24933	24466	23883	23416	22833	24700	23650	73	7200	500	17760	50	1	14673276	3573	5.24	1.28	12	0.20	4643.00	18989.00	34000	20221222	-28.38	23150	20221011	5.18	33350	-26.99	20230419	23300	4.51	20230630	34000	-28.38	20221222	23150	5.18	20221011	2.23	Y	298540	500	73 억	1658547	N	N	7114	N	N
167	20230703	110851	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	24500	500	2	2.08	585708900	24215	34.80	24000	24500	23850	31200	16800	24000	24187.85	11.30	0	1910	24933	24466	23883	23416	22833	24700	23650	73	7200	500	17760	50	1	14673276	3595	5.28	1.29	12	0.17	4643.00	18989.00	34000	20221222	-27.94	23150	20221011	5.83	33350	-26.54	20230419	23300	5.15	20230630	34000	-27.94	20221222	23150	5.83	20221011	2.23	Y	298540	500	73 억	1658547	N	N	7114	N	N
168	20230703	100839	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	24050	50	2	0.21	222942500	9256	13.30	24000	24250	23850	31200	16800	24000	24086.27	11.30	0	-227	24933	24466	23883	23416	22833	24700	23650	73	7200	500	17760	50	1	14673276	3529	5.18	1.27	12	0.06	4643.00	18989.00	34000	20221222	-29.26	23150	20221011	3.89	33350	-27.89	20230419	23300	3.22	20230630	34000	-29.26	20221222	23150	3.89	20221011	2.23	Y	298540	500	73 억	1658547	N	N	7114	N	N
169	20230703	090848	55	40.00	KSQ150		섬유.의류	N	N	N	Y	40	N	24200	200	2	0.83	36035400	1499	2.15	24000	24200	23850	31200	16800	24000	24039.63	11.30	0	-385	24933	24466	23883	23416	22833	24700	23650	73	7200	500	17760	50	1	14673276	3551	5.21	1.27	12	0.01	4643.00	18989.00	34000	20221222	-28.82	23150	20221011	4.54	33350	-27.44	20230419	23300	3.86	20230630	34000	-28.82	20221222	23150	4.54	20221011	2.23	Y	298540	500	73 억	1658547	N	N	7114	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History