KissMeData/298540/price/prices-20230801.csv at c552bbd8ac350d30006ea2a96579f8552e7ea1a9

Files

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

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20230831	161119	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21650	-550	5	-2.48	983662550	45147	89.79	21950	22250	21550	28850	15550	22200	21788.04	11.50	0	-8953	22633	22416	22083	21866	21533	22525	21975	74	6650	500	16420	50	1	14710576	3185	4.66	1.14	12	0.31	4643.00	18989.00	34000	20221222	-36.32	19830	20230726	9.18	33350	-35.08	20230419	19830	9.18	20230726	34000	-36.32	20221222	19830	9.18	20230726	2.35	Y	298540	500	73 억	1691188	N	N	14331	N	N
3	20230831	151418	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21700	-500	5	-2.25	864116300	39647	78.85	21950	22250	21550	28850	15550	22200	21795.25	11.50	0	-9239	22633	22416	22083	21866	21533	22525	21975	74	6650	500	16420	50	1	14710576	3192	4.67	1.14	12	0.27	4643.00	18989.00	34000	20221222	-36.18	19830	20230726	9.43	33350	-34.93	20230419	19830	9.43	20230726	34000	-36.18	20221222	19830	9.43	20230726	2.35	Y	298540	500	73 억	1691188	N	N	5258	N	N
4	20230831	141536	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21700	-500	5	-2.25	703520300	32223	64.09	21950	22250	21600	28850	15550	22200	21832.86	11.50	0	-6746	22633	22416	22083	21866	21533	22525	21975	74	6650	500	16420	50	1	14710576	3192	4.67	1.14	12	0.22	4643.00	18989.00	34000	20221222	-36.18	19830	20230726	9.43	33350	-34.93	20230419	19830	9.43	20230726	34000	-36.18	20221222	19830	9.43	20230726	2.35	Y	298540	500	73 억	1691188	N	N	5258	N	N
5	20230831	131455	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21700	-500	5	-2.25	566409150	25895	51.50	21950	22250	21600	28850	15550	22200	21873.30	11.50	0	-5040	22633	22416	22083	21866	21533	22525	21975	74	6650	500	16420	50	1	14710576	3192	4.67	1.14	12	0.18	4643.00	18989.00	34000	20221222	-36.18	19830	20230726	9.43	33350	-34.93	20230419	19830	9.43	20230726	34000	-36.18	20221222	19830	9.43	20230726	2.35	Y	298540	500	73 억	1691188	N	N	5258	N	N
6	20230831	121550	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21700	-500	5	-2.25	458726050	20926	41.62	21950	22250	21700	28850	15550	22200	21921.34	11.50	0	-5224	22633	22416	22083	21866	21533	22525	21975	74	6650	500	16420	50	1	14710576	3192	4.67	1.14	12	0.14	4643.00	18989.00	34000	20221222	-36.18	19830	20230726	9.43	33350	-34.93	20230419	19830	9.43	20230726	34000	-36.18	20221222	19830	9.43	20230726	2.35	Y	298540	500	73 억	1691188	N	N	5258	N	N
7	20230831	112023	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21950	-250	5	-1.13	307954950	14020	27.88	21950	22250	21800	28850	15550	22200	21965.40	11.50	0	-1601	22633	22416	22083	21866	21533	22525	21975	74	6650	500	16420	50	1	14710576	3229	4.73	1.16	12	0.10	4643.00	18989.00	34000	20221222	-35.44	19830	20230726	10.69	33350	-34.18	20230419	19830	10.69	20230726	34000	-35.44	20221222	19830	10.69	20230726	2.35	Y	298540	500	73 억	1691188	N	N	5258	N	N
8	20230831	101641	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21850	-350	5	-1.58	249992200	11380	22.63	21950	22250	21800	28850	15550	22200	21967.68	11.50	0	-556	22633	22416	22083	21866	21533	22525	21975	74	6650	500	16420	50	1	14710576	3214	4.71	1.15	12	0.08	4643.00	18989.00	34000	20221222	-35.74	19830	20230726	10.19	33350	-34.48	20230419	19830	10.19	20230726	34000	-35.74	20221222	19830	10.19	20230726	2.35	Y	298540	500	73 억	1691188	N	N	5258	N	N
9	20230831	091507	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	22250	50	2	0.23	54372000	2476	4.92	21950	22250	21850	28850	15550	22200	21959.61	11.50	0	86	22633	22416	22083	21866	21533	22525	21975	74	6650	500	16420	50	1	14710576	3273	4.79	1.17	12	0.02	4643.00	18989.00	34000	20221222	-34.56	19830	20230726	12.20	33350	-33.28	20230419	19830	12.20	20230726	34000	-34.56	20221222	19830	12.20	20230726	2.35	Y	298540	500	73 억	1691188	N	N	5258	N	N
10	20230830	161124	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	22200	150	2	0.68	1108380950	50265	92.69	22100	22300	21750	28650	15450	22050	22050.74	11.53	0	-5521	22383	22216	21933	21766	21483	22300	21850	74	6600	500	16310	50	1	14710576	3266	4.78	1.17	12	0.34	4643.00	18989.00	34000	20221222	-34.71	19830	20230726	11.95	33350	-33.43	20230419	19830	11.95	20230726	34000	-34.71	20221222	19830	11.95	20230726	2.38	Y	298540	500	73 억	1696538	N	N	5258	N	N
11	20230830	151351	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	22300	250	2	1.13	1071564300	48609	89.63	22100	22300	21750	28650	15450	22050	22044.57	11.53	0	-5153	22383	22216	21933	21766	21483	22300	21850	74	6600	500	16310	50	1	14710576	3280	4.80	1.17	12	0.33	4643.00	18989.00	34000	20221222	-34.41	19830	20230726	12.46	33350	-33.13	20230419	19830	12.46	20230726	34000	-34.41	20221222	19830	12.46	20230726	2.38	Y	298540	500	73 억	1696538	N	N	11510	N	N
12	20230830	141446	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	22200	150	2	0.68	888508650	40373	74.44	22100	22300	21750	28650	15450	22050	22007.50	11.53	0	-2593	22383	22216	21933	21766	21483	22300	21850	74	6600	500	16310	50	1	14710576	3266	4.78	1.17	12	0.27	4643.00	18989.00	34000	20221222	-34.71	19830	20230726	11.95	33350	-33.43	20230419	19830	11.95	20230726	34000	-34.71	20221222	19830	11.95	20230726	2.38	Y	298540	500	73 억	1696538	N	N	11510	N	N
13	20230830	131438	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21750	-300	5	-1.36	617803250	28113	51.84	22100	22300	21750	28650	15450	22050	21975.71	11.53	0	-578	22383	22216	21933	21766	21483	22300	21850	74	6600	500	16310	50	1	14710576	3200	4.68	1.15	12	0.19	4643.00	18989.00	34000	20221222	-36.03	19830	20230726	9.68	33350	-34.78	20230419	19830	9.68	20230726	34000	-36.03	20221222	19830	9.68	20230726	2.38	Y	298540	500	73 억	1696538	N	N	11510	N	N
14	20230830	121450	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21900	-150	5	-0.68	523018450	23771	43.83	22100	22300	21800	28650	15450	22050	22002.37	11.53	0	1835	22383	22216	21933	21766	21483	22300	21850	74	6600	500	16310	50	1	14710576	3222	4.72	1.15	12	0.16	4643.00	18989.00	34000	20221222	-35.59	19830	20230726	10.44	33350	-34.33	20230419	19830	10.44	20230726	34000	-35.59	20221222	19830	10.44	20230726	2.38	Y	298540	500	73 억	1696538	N	N	11510	N	N
15	20230830	112009	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21950	-100	5	-0.45	414914250	18827	34.72	22100	22300	21900	28650	15450	22050	22038.26	11.53	0	2488	22383	22216	21933	21766	21483	22300	21850	74	6600	500	16310	50	1	14710576	3229	4.73	1.16	12	0.13	4643.00	18989.00	34000	20221222	-35.44	19830	20230726	10.69	33350	-34.18	20230419	19830	10.69	20230726	34000	-35.44	20221222	19830	10.69	20230726	2.38	Y	298540	500	73 억	1696538	N	N	11510	N	N
16	20230830	101538	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	22000	-50	5	-0.23	290017750	13146	24.24	22100	22300	21900	28650	15450	22050	22061.29	11.53	0	2115	22383	22216	21933	21766	21483	22300	21850	74	6600	500	16310	50	1	14710576	3236	4.74	1.16	12	0.09	4643.00	18989.00	34000	20221222	-35.29	19830	20230726	10.94	33350	-34.03	20230419	19830	10.94	20230726	34000	-35.29	20221222	19830	10.94	20230726	2.38	Y	298540	500	73 억	1696538	N	N	11510	N	N
17	20230830	091437	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	22100	50	2	0.23	114677300	5193	9.58	22100	22300	21900	28650	15450	22050	22083.05	11.53	0	561	22383	22216	21933	21766	21483	22300	21850	74	6600	500	16310	50	1	14710576	3251	4.76	1.16	12	0.04	4643.00	18989.00	34000	20221222	-35.00	19830	20230726	11.45	33350	-33.73	20230419	19830	11.45	20230726	34000	-35.00	20221222	19830	11.45	20230726	2.38	Y	298540	500	73 억	1696538	N	N	11510	N	N
18	20230829	161118	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	22050	200	2	0.92	1178549350	53798	66.83	21850	22100	21650	28400	15300	21850	21906.84	11.62	0	-12630	22516	22182	21716	21382	20916	22350	21550	74	6550	500	16160	50	1	14710576	3244	4.75	1.16	12	0.37	4643.00	18989.00	34000	20221222	-35.15	19830	20230726	11.20	33350	-33.88	20230419	19830	11.20	20230726	34000	-35.15	20221222	19830	11.20	20230726	2.40	Y	298540	500	73 억	1709708	N	N	11510	N	N
19	20230829	151400	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21950	100	2	0.46	1120307800	51153	63.54	21850	22100	21650	28400	15300	21850	21901.12	11.62	0	-11855	22516	22182	21716	21382	20916	22350	21550	74	6550	500	16160	50	1	14710576	3229	4.73	1.16	12	0.35	4643.00	18989.00	34000	20221222	-35.44	19830	20230726	10.69	33350	-34.18	20230419	19830	10.69	20230726	34000	-35.44	20221222	19830	10.69	20230726	2.40	Y	298540	500	73 억	1709708	N	N	7543	N	N
20	20230829	141542	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21900	50	2	0.23	948490750	43321	53.81	21850	22100	21650	28400	15300	21850	21894.48	11.62	0	-7853	22516	22182	21716	21382	20916	22350	21550	74	6550	500	16160	50	1	14710576	3222	4.72	1.15	12	0.29	4643.00	18989.00	34000	20221222	-35.59	19830	20230726	10.44	33350	-34.33	20230419	19830	10.44	20230726	34000	-35.59	20221222	19830	10.44	20230726	2.40	Y	298540	500	73 억	1709708	N	N	7543	N	N
21	20230829	131433	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21950	100	2	0.46	837422300	38266	47.53	21850	22100	21650	28400	15300	21850	21884.24	11.62	0	-5234	22516	22182	21716	21382	20916	22350	21550	74	6550	500	16160	50	1	14710576	3229	4.73	1.16	12	0.26	4643.00	18989.00	34000	20221222	-35.44	19830	20230726	10.69	33350	-34.18	20230419	19830	10.69	20230726	34000	-35.44	20221222	19830	10.69	20230726	2.40	Y	298540	500	73 억	1709708	N	N	7543	N	N
22	20230829	121536	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21950	100	2	0.46	748706200	34225	42.51	21850	22100	21650	28400	15300	21850	21876.00	11.62	0	-4048	22516	22182	21716	21382	20916	22350	21550	74	6550	500	16160	50	1	14710576	3229	4.73	1.16	12	0.23	4643.00	18989.00	34000	20221222	-35.44	19830	20230726	10.69	33350	-34.18	20230419	19830	10.69	20230726	34000	-35.44	20221222	19830	10.69	20230726	2.40	Y	298540	500	73 억	1709708	N	N	7543	N	N
23	20230829	112232	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21850	0	3	0.00	637628700	29154	36.21	21850	22100	21650	28400	15300	21850	21871.05	11.62	0	-2159	22516	22182	21716	21382	20916	22350	21550	74	6550	500	16160	50	1	14710576	3214	4.71	1.15	12	0.20	4643.00	18989.00	34000	20221222	-35.74	19830	20230726	10.19	33350	-34.48	20230419	19830	10.19	20230726	34000	-35.74	20221222	19830	10.19	20230726	2.40	Y	298540	500	73 억	1709708	N	N	7543	N	N
24	20230829	101632	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21900	50	2	0.23	380896700	17445	21.67	21850	22100	21650	28400	15300	21850	21834.15	11.62	0	-1404	22516	22182	21716	21382	20916	22350	21550	74	6550	500	16160	50	1	14710576	3222	4.72	1.15	12	0.12	4643.00	18989.00	34000	20221222	-35.59	19830	20230726	10.44	33350	-34.33	20230419	19830	10.44	20230726	34000	-35.59	20221222	19830	10.44	20230726	2.40	Y	298540	500	73 억	1709708	N	N	7543	N	N
25	20230829	091100	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21750	-100	5	-0.46	154868750	7120	8.84	21850	22050	21650	28400	15300	21850	21751.23	11.62	0	-270	22516	22182	21716	21382	20916	22350	21550	74	6550	500	16160	50	1	14710576	3200	4.68	1.15	12	0.05	4643.00	18989.00	34000	20221222	-36.03	19830	20230726	9.68	33350	-34.78	20230419	19830	9.68	20230726	34000	-36.03	20221222	19830	9.68	20230726	2.40	Y	298540	500	73 억	1709708	N	N	7543	N	N
26	20230828	161046	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21850	650	2	3.07	1752788950	80395	185.24	21250	22050	21250	27550	14850	21200	21802.19	11.70	0	-10656	22000	21600	21100	20700	20200	21800	20900	74	6350	500	15680	50	1	14710576	3214	4.71	1.15	12	0.55	4643.00	18989.00	34000	20221222	-35.74	19830	20230726	10.19	33350	-34.48	20230419	19830	10.19	20230726	34000	-35.74	20221222	19830	10.19	20230726	2.46	Y	298540	500	73 억	1721462	N	N	7543	N	N
27	20230828	151055	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21800	600	2	2.83	1677325100	76939	177.28	21250	22050	21250	27550	14850	21200	21800.71	11.70	0	-9892	22000	21600	21100	20700	20200	21800	20900	74	6350	500	15680	50	1	14710576	3207	4.70	1.15	12	0.52	4643.00	18989.00	34000	20221222	-35.88	19830	20230726	9.93	33350	-34.63	20230419	19830	9.93	20230726	34000	-35.88	20221222	19830	9.93	20230726	2.46	Y	298540	500	73 억	1721462	N	N	7960	N	N
28	20230828	141058	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21800	600	2	2.83	1423594950	65280	150.41	21250	22050	21250	27550	14850	21200	21807.52	11.70	0	-5870	22000	21600	21100	20700	20200	21800	20900	74	6350	500	15680	50	1	14710576	3207	4.70	1.15	12	0.44	4643.00	18989.00	34000	20221222	-35.88	19830	20230726	9.93	33350	-34.63	20230419	19830	9.93	20230726	34000	-35.88	20221222	19830	9.93	20230726	2.46	Y	298540	500	73 억	1721462	N	N	7960	N	N
29	20230828	131107	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21700	500	2	2.36	1222170950	56050	129.15	21250	22050	21250	27550	14850	21200	21805.01	11.70	0	-1678	22000	21600	21100	20700	20200	21800	20900	74	6350	500	15680	50	1	14710576	3192	4.67	1.14	12	0.38	4643.00	18989.00	34000	20221222	-36.18	19830	20230726	9.43	33350	-34.93	20230419	19830	9.43	20230726	34000	-36.18	20221222	19830	9.43	20230726	2.46	Y	298540	500	73 억	1721462	N	N	7960	N	N
30	20230828	121058	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21850	650	2	3.07	1039984950	47664	109.82	21250	22050	21250	27550	14850	21200	21819.09	11.70	0	2483	22000	21600	21100	20700	20200	21800	20900	74	6350	500	15680	50	1	14710576	3214	4.71	1.15	12	0.32	4643.00	18989.00	34000	20221222	-35.74	19830	20230726	10.19	33350	-34.48	20230419	19830	10.19	20230726	34000	-35.74	20221222	19830	10.19	20230726	2.46	Y	298540	500	73 억	1721462	N	N	7960	N	N
31	20230828	111055	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21750	550	2	2.59	867323600	39769	91.63	21250	22050	21250	27550	14850	21200	21809.04	11.70	0	5292	22000	21600	21100	20700	20200	21800	20900	74	6350	500	15680	50	1	14710576	3200	4.68	1.15	12	0.27	4643.00	18989.00	34000	20221222	-36.03	19830	20230726	9.68	33350	-34.78	20230419	19830	9.68	20230726	34000	-36.03	20221222	19830	9.68	20230726	2.46	Y	298540	500	73 억	1721462	N	N	7960	N	N
32	20230828	101043	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21700	500	2	2.36	626310900	28739	66.22	21250	22050	21250	27550	14850	21200	21793.07	11.70	0	5531	22000	21600	21100	20700	20200	21800	20900	74	6350	500	15680	50	1	14710576	3192	4.67	1.14	12	0.20	4643.00	18989.00	34000	20221222	-36.18	19830	20230726	9.43	33350	-34.93	20230419	19830	9.43	20230726	34000	-36.18	20221222	19830	9.43	20230726	2.46	Y	298540	500	73 억	1721462	N	N	7960	N	N
33	20230828	091057	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21850	650	2	3.07	204936750	9467	21.81	21250	21900	21250	27550	14850	21200	21647.49	11.70	0	3383	22000	21600	21100	20700	20200	21800	20900	74	6350	500	15680	50	1	14710576	3214	4.71	1.15	12	0.06	4643.00	18989.00	34000	20221222	-35.74	19830	20230726	10.19	33350	-34.48	20230419	19830	10.19	20230726	34000	-35.74	20221222	19830	10.19	20230726	2.46	Y	298540	500	73 억	1721462	N	N	7960	N	N
34	20230825	161049	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21200	150	2	0.71	900880000	42841	67.55	20650	21500	20600	27350	14750	21050	21028.44	11.59	0	17542	22083	21566	21083	20566	20083	21325	20325	74	6300	500	15570	50	1	14710576	3119	4.57	1.12	12	0.29	4643.00	18989.00	34000	20221222	-37.65	19830	20230726	6.91	33350	-36.43	20230419	19830	6.91	20230726	34000	-37.65	20221222	19830	6.91	20230726	2.31	Y	298540	500	73 억	1704466	N	N	7960	N	N
35	20230825	151056	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21150	100	2	0.48	874462100	41593	65.59	20650	21500	20600	27350	14750	21050	21024.26	11.59	0	16682	22083	21566	21083	20566	20083	21325	20325	74	6300	500	15570	50	1	14710576	3111	4.56	1.11	12	0.28	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	2.31	Y	298540	500	73 억	1704466	N	N	4269	N	N
36	20230825	141055	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21150	100	2	0.48	773613800	36825	58.07	20650	21500	20600	27350	14750	21050	21007.84	11.59	0	15622	22083	21566	21083	20566	20083	21325	20325	74	6300	500	15570	50	1	14710576	3111	4.56	1.11	12	0.25	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	2.31	Y	298540	500	73 억	1704466	N	N	4269	N	N
37	20230825	131050	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21150	100	2	0.48	719482550	34270	54.04	20650	21500	20600	27350	14750	21050	20994.53	11.59	0	14909	22083	21566	21083	20566	20083	21325	20325	74	6300	500	15570	50	1	14710576	3111	4.56	1.11	12	0.23	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	2.31	Y	298540	500	73 억	1704466	N	N	4269	N	N
38	20230825	121051	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21200	150	2	0.71	677725950	32300	50.93	20650	21500	20600	27350	14750	21050	20982.23	11.59	0	15005	22083	21566	21083	20566	20083	21325	20325	74	6300	500	15570	50	1	14710576	3119	4.57	1.12	12	0.22	4643.00	18989.00	34000	20221222	-37.65	19830	20230726	6.91	33350	-36.43	20230419	19830	6.91	20230726	34000	-37.65	20221222	19830	6.91	20230726	2.31	Y	298540	500	73 억	1704466	N	N	4269	N	N
39	20230825	111050	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21350	300	2	1.43	563507750	26944	42.49	20650	21450	20600	27350	14750	21050	20914.03	11.59	0	13006	22083	21566	21083	20566	20083	21325	20325	74	6300	500	15570	50	1	14710576	3141	4.60	1.12	12	0.18	4643.00	18989.00	34000	20221222	-37.21	19830	20230726	7.67	33350	-35.98	20230419	19830	7.67	20230726	34000	-37.21	20221222	19830	7.67	20230726	2.31	Y	298540	500	73 억	1704466	N	N	4269	N	N
40	20230825	101056	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21150	100	2	0.48	450724450	21637	34.12	20650	21150	20600	27350	14750	21050	20831.19	11.59	0	10743	22083	21566	21083	20566	20083	21325	20325	74	6300	500	15570	50	1	14710576	3111	4.56	1.11	12	0.15	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	2.31	Y	298540	500	73 억	1704466	N	N	4269	N	N
41	20230825	091049	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	20750	-300	5	-1.43	182562400	8791	13.86	20650	20950	20600	27350	14750	21050	20766.97	11.59	0	5207	22083	21566	21083	20566	20083	21325	20325	74	6300	500	15570	50	1	14710576	3052	4.47	1.09	12	0.06	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	2.31	Y	298540	500	73 억	1704466	N	N	4269	N	N
42	20230824	161044	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21050	-200	5	-0.94	1310678150	62624	79.43	21550	21600	20600	27600	14900	21250	20929.32	11.55	0	6227	21883	21566	21183	20866	20483	21725	21025	74	6350	500	15720	50	1	14710576	3097	4.53	1.11	12	0.43	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	2.39	Y	298540	500	73 억	1699062	N	N	4269	N	N
43	20230824	151042	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21050	-200	5	-0.94	1275669950	60961	77.32	21550	21600	20600	27600	14900	21250	20926.00	11.55	0	6262	21883	21566	21183	20866	20483	21725	21025	74	6350	500	15720	50	1	14710576	3097	4.53	1.11	12	0.41	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	2.39	Y	298540	500	73 억	1699062	N	N	5515	N	N
44	20230824	141043	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21150	-100	5	-0.47	1149001900	54952	69.70	21550	21600	20600	27600	14900	21250	20909.19	11.55	0	6262	21883	21566	21183	20866	20483	21725	21025	74	6350	500	15720	50	1	14710576	3111	4.56	1.11	12	0.37	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	2.39	Y	298540	500	73 억	1699062	N	N	5515	N	N
45	20230824	131046	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21050	-200	5	-0.94	1018636900	48773	61.86	21550	21600	20600	27600	14900	21250	20885.26	11.55	0	5413	21883	21566	21183	20866	20483	21725	21025	74	6350	500	15720	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	2.39	Y	298540	500	73 억	1699062	N	N	5515	N	N
46	20230824	121049	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21100	-150	5	-0.71	921179100	44145	55.99	21550	21600	20600	27600	14900	21250	20867.12	11.55	0	4196	21883	21566	21183	20866	20483	21725	21025	74	6350	500	15720	50	1	14710576	3104	4.54	1.11	12	0.30	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	2.39	Y	298540	500	73 억	1699062	N	N	5515	N	N
47	20230824	111044	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21000	-250	5	-1.18	842664550	40419	51.27	21550	21600	20600	27600	14900	21250	20848.23	11.55	0	3505	21883	21566	21183	20866	20483	21725	21025	74	6350	500	15720	50	1	14710576	3089	4.52	1.11	12	0.27	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	2.39	Y	298540	500	73 억	1699062	N	N	5515	N	N
48	20230824	101041	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	20800	-450	5	-2.12	662897150	31788	40.32	21550	21600	20600	27600	14900	21250	20853.69	11.55	0	1788	21883	21566	21183	20866	20483	21725	21025	74	6350	500	15720	50	1	14710576	3060	4.48	1.10	12	0.22	4643.00	18989.00	34000	20221222	-38.82	19830	20230726	4.89	33350	-37.63	20230419	19830	4.89	20230726	34000	-38.82	20221222	19830	4.89	20230726	2.39	Y	298540	500	73 억	1699062	N	N	5515	N	N
49	20230824	091044	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	20900	-350	5	-1.65	122037450	5779	7.33	21550	21600	20750	27600	14900	21250	21117.40	11.55	0	57	21883	21566	21183	20866	20483	21725	21025	74	6350	500	15720	50	1	14710576	3075	4.50	1.10	12	0.04	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	2.39	Y	298540	500	73 억	1699062	N	N	5515	N	N
50	20230823	161039	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21250	-150	5	-0.70	1651219300	78787	105.19	21100	21500	20800	27800	15000	21400	20957.63	11.43	0	13640	22066	21732	21416	21082	20766	21575	20925	74	6400	500	15830	50	1	14710576	3126	4.58	1.12	12	0.54	4643.00	18989.00	34000	20221222	-37.50	19830	20230726	7.16	33350	-36.28	20230419	19830	7.16	20230726	34000	-37.50	20221222	19830	7.16	20230726	2.43	Y	298540	500	73 억	1681210	N	N	5515	N	N
51	20230823	151037	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21050	-350	5	-1.64	1606746200	76687	102.39	21100	21500	20800	27800	15000	21400	20952.00	11.43	0	14282	22066	21732	21416	21082	20766	21575	20925	74	6400	500	15830	50	1	14710576	3097	4.53	1.11	12	0.52	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	2.43	Y	298540	500	73 억	1681210	N	N	7740	N	N
52	20230823	141047	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21000	-400	5	-1.87	1509563650	72075	96.23	21100	21500	20800	27800	15000	21400	20944.34	11.43	0	13692	22066	21732	21416	21082	20766	21575	20925	74	6400	500	15830	50	1	14710576	3089	4.52	1.11	12	0.49	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	2.43	Y	298540	500	73 억	1681210	N	N	7740	N	N
53	20230823	131037	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	20800	-600	5	-2.80	1177688400	56170	74.99	21100	21500	20800	27800	15000	21400	20966.50	11.43	0	10098	22066	21732	21416	21082	20766	21575	20925	74	6400	500	15830	50	1	14710576	3060	4.48	1.10	12	0.38	4643.00	18989.00	34000	20221222	-38.82	19830	20230726	4.89	33350	-37.63	20230419	19830	4.89	20230726	34000	-38.82	20221222	19830	4.89	20230726	2.43	Y	298540	500	73 억	1681210	N	N	7740	N	N
54	20230823	121045	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	20900	-500	5	-2.34	865186350	41205	55.01	21100	21500	20800	27800	15000	21400	20997.12	11.43	0	4475	22066	21732	21416	21082	20766	21575	20925	74	6400	500	15830	50	1	14710576	3075	4.50	1.10	12	0.28	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	2.43	Y	298540	500	73 억	1681210	N	N	7740	N	N
55	20230823	111039	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	20950	-450	5	-2.10	572394400	27193	36.31	21100	21500	20850	27800	15000	21400	21049.33	11.43	0	3571	22066	21732	21416	21082	20766	21575	20925	74	6400	500	15830	50	1	14710576	3082	4.51	1.10	12	0.18	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	2.43	Y	298540	500	73 억	1681210	N	N	7740	N	N
56	20230823	101040	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21050	-350	5	-1.64	215619800	10182	13.59	21100	21500	21050	27800	15000	21400	21176.57	11.43	0	800	22066	21732	21416	21082	20766	21575	20925	74	6400	500	15830	50	1	14710576	3097	4.53	1.11	12	0.07	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	2.43	Y	298540	500	73 억	1681210	N	N	7740	N	N
57	20230823	091048	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21200	-200	5	-0.93	52691350	2489	3.32	21100	21400	21100	27800	15000	21400	21169.69	11.43	0	1333	22066	21732	21416	21082	20766	21575	20925	74	6400	500	15830	50	1	14710576	3119	4.57	1.12	12	0.02	4643.00	18989.00	34000	20221222	-37.65	19830	20230726	6.91	33350	-36.43	20230419	19830	6.91	20230726	34000	-37.65	20221222	19830	6.91	20230726	2.43	Y	298540	500	73 억	1681210	N	N	7740	N	N
58	20230822	161034	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21400	0	3	0.00	1595277650	74795	87.25	21500	21750	21100	27800	15000	21400	21328.63	11.34	0	13266	22533	21966	21433	20866	20333	22250	21150	74	6400	500	15830	50	1	14710576	3148	4.61	1.13	12	0.51	4643.00	18989.00	34000	20221222	-37.06	19830	20230726	7.92	33350	-35.83	20230419	19830	7.92	20230726	34000	-37.06	20221222	19830	7.92	20230726	2.45	Y	298540	500	73 억	1668479	N	N	7740	N	N
59	20230822	151035	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21450	50	2	0.23	1530403650	71766	83.72	21500	21750	21100	27800	15000	21400	21324.91	11.34	0	14910	22533	21966	21433	20866	20333	22250	21150	74	6400	500	15830	50	1	14710576	3155	4.62	1.13	12	0.49	4643.00	18989.00	34000	20221222	-36.91	19830	20230726	8.17	33350	-35.68	20230419	19830	8.17	20230726	34000	-36.91	20221222	19830	8.17	20230726	2.45	Y	298540	500	73 억	1668479	N	N	7724	N	N
60	20230822	141034	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21350	-50	5	-0.23	1380895400	64764	75.55	21500	21750	21100	27800	15000	21400	21321.96	11.34	0	15510	22533	21966	21433	20866	20333	22250	21150	74	6400	500	15830	50	1	14710576	3141	4.60	1.12	12	0.44	4643.00	18989.00	34000	20221222	-37.21	19830	20230726	7.67	33350	-35.98	20230419	19830	7.67	20230726	34000	-37.21	20221222	19830	7.67	20230726	2.45	Y	298540	500	73 억	1668479	N	N	7724	N	N
61	20230822	131032	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21300	-100	5	-0.47	1183886450	55491	64.73	21500	21750	21100	27800	15000	21400	21334.75	11.34	0	13413	22533	21966	21433	20866	20333	22250	21150	74	6400	500	15830	50	1	14710576	3133	4.59	1.12	12	0.38	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	2.45	Y	298540	500	73 억	1668479	N	N	7724	N	N
62	20230822	121018	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21400	0	3	0.00	1007080150	47206	55.07	21500	21750	21100	27800	15000	21400	21333.73	11.34	0	9653	22533	21966	21433	20866	20333	22250	21150	74	6400	500	15830	50	1	14710576	3148	4.61	1.13	12	0.32	4643.00	18989.00	34000	20221222	-37.06	19830	20230726	7.92	33350	-35.83	20230419	19830	7.92	20230726	34000	-37.06	20221222	19830	7.92	20230726	2.45	Y	298540	500	73 억	1668479	N	N	7724	N	N
63	20230822	111031	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21250	-150	5	-0.70	768284100	35979	41.97	21500	21750	21100	27800	15000	21400	21353.68	11.34	0	5111	22533	21966	21433	20866	20333	22250	21150	74	6400	500	15830	50	1	14710576	3126	4.58	1.12	12	0.24	4643.00	18989.00	34000	20221222	-37.50	19830	20230726	7.16	33350	-36.28	20230419	19830	7.16	20230726	34000	-37.50	20221222	19830	7.16	20230726	2.45	Y	298540	500	73 억	1668479	N	N	7724	N	N
64	20230822	101029	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21300	-100	5	-0.47	506026550	23668	27.61	21500	21750	21100	27800	15000	21400	21380.20	11.34	0	1177	22533	21966	21433	20866	20333	22250	21150	74	6400	500	15830	50	1	14710576	3133	4.59	1.12	12	0.16	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	2.45	Y	298540	500	73 억	1668479	N	N	7724	N	N
65	20230822	091027	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21400	0	3	0.00	199382950	9261	10.80	21500	21750	21250	27800	15000	21400	21529.31	11.34	0	-2081	22533	21966	21433	20866	20333	22250	21150	74	6400	500	15830	50	1	14710576	3148	4.61	1.13	12	0.06	4643.00	18989.00	34000	20221222	-37.06	19830	20230726	7.92	33350	-35.83	20230419	19830	7.92	20230726	34000	-37.06	20221222	19830	7.92	20230726	2.45	Y	298540	500	73 억	1668479	N	N	7724	N	N
66	20230821	161026	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21400	550	2	2.64	1850347850	85710	145.57	20950	22000	20900	27100	14600	20850	21588.81	11.27	0	10575	21450	21150	20900	20600	20350	21025	20475	74	6250	500	15420	50	1	14710576	3148	4.61	1.13	12	0.58	4643.00	18989.00	34000	20221222	-37.06	19830	20230726	7.92	33350	-35.83	20230419	19830	7.92	20230726	34000	-37.06	20221222	19830	7.92	20230726	2.45	Y	298540	500	73 억	1657483	N	N	7724	N	N
67	20230821	151033	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21500	650	2	3.12	1693276550	78388	133.14	20950	22000	20900	27100	14600	20850	21601.22	11.27	0	6328	21450	21150	20900	20600	20350	21025	20475	74	6250	500	15420	50	1	14710576	3163	4.63	1.13	12	0.53	4643.00	18989.00	34000	20221222	-36.76	19830	20230726	8.42	33350	-35.53	20230419	19830	8.42	20230726	34000	-36.76	20221222	19830	8.42	20230726	2.45	Y	298540	500	73 억	1657483	N	N	7766	N	N
68	20230821	141029	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21700	850	2	4.08	1394693000	64568	109.67	20950	22000	20900	27100	14600	20850	21600.37	11.27	0	8022	21450	21150	20900	20600	20350	21025	20475	74	6250	500	15420	50	1	14710576	3192	4.67	1.14	12	0.44	4643.00	18989.00	34000	20221222	-36.18	19830	20230726	9.43	33350	-34.93	20230419	19830	9.43	20230726	34000	-36.18	20221222	19830	9.43	20230726	2.45	Y	298540	500	73 억	1657483	N	N	7766	N	N
69	20230821	131041	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21550	700	2	3.36	1237197900	57301	97.32	20950	22000	20900	27100	14600	20850	21591.21	11.27	0	9797	21450	21150	20900	20600	20350	21025	20475	74	6250	500	15420	50	1	14710576	3170	4.64	1.13	12	0.39	4643.00	18989.00	34000	20221222	-36.62	19830	20230726	8.67	33350	-35.38	20230419	19830	8.67	20230726	34000	-36.62	20221222	19830	8.67	20230726	2.45	Y	298540	500	73 억	1657483	N	N	7766	N	N
70	20230821	121037	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21600	750	2	3.60	1155909500	53540	90.94	20950	22000	20900	27100	14600	20850	21589.64	11.27	0	10467	21450	21150	20900	20600	20350	21025	20475	74	6250	500	15420	50	1	14710576	3177	4.65	1.14	12	0.36	4643.00	18989.00	34000	20221222	-36.47	19830	20230726	8.93	33350	-35.23	20230419	19830	8.93	20230726	34000	-36.47	20221222	19830	8.93	20230726	2.45	Y	298540	500	73 억	1657483	N	N	7766	N	N
71	20230821	111028	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21750	900	2	4.32	963548200	44648	75.83	20950	22000	20900	27100	14600	20850	21580.99	11.27	0	7119	21450	21150	20900	20600	20350	21025	20475	74	6250	500	15420	50	1	14710576	3200	4.68	1.15	12	0.30	4643.00	18989.00	34000	20221222	-36.03	19830	20230726	9.68	33350	-34.78	20230419	19830	9.68	20230726	34000	-36.03	20221222	19830	9.68	20230726	2.45	Y	298540	500	73 억	1657483	N	N	7766	N	N
72	20230821	101027	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21800	950	2	4.56	558098350	26020	44.19	20950	21850	20900	27100	14600	20850	21448.82	11.27	0	5267	21450	21150	20900	20600	20350	21025	20475	74	6250	500	15420	50	1	14710576	3207	4.70	1.15	12	0.18	4643.00	18989.00	34000	20221222	-35.88	19830	20230726	9.93	33350	-34.63	20230419	19830	9.93	20230726	34000	-35.88	20221222	19830	9.93	20230726	2.45	Y	298540	500	73 억	1657483	N	N	7766	N	N
73	20230821	091037	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21200	350	2	1.68	112892550	5365	9.11	20950	21250	20900	27100	14600	20850	21042.41	11.27	0	182	21450	21150	20900	20600	20350	21025	20475	74	6250	500	15420	50	1	14710576	3119	4.57	1.12	12	0.04	4643.00	18989.00	34000	20221222	-37.65	19830	20230726	6.91	33350	-36.43	20230419	19830	6.91	20230726	34000	-37.65	20221222	19830	6.91	20230726	2.45	Y	298540	500	73 억	1657483	N	N	7766	N	N
74	20230818	161028	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	20850	-400	5	-1.88	1221042400	58552	72.95	20900	21200	20650	27600	14900	21250	20853.99	11.27	0	-410	22083	21666	21133	20716	20183	21400	20450	74	6350	500	15720	50	1	14710576	3067	4.49	1.10	12	0.40	4643.00	18989.00	34000	20221222	-38.68	19830	20230726	5.14	33350	-37.48	20230419	19830	5.14	20230726	34000	-38.68	20221222	19830	5.14	20230726	2.44	Y	298540	500	73 억	1658087	N	N	7766	N	N
75	20230818	151018	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	20850	-400	5	-1.88	1135069900	54426	67.81	20900	21200	20650	27600	14900	21250	20855.29	11.27	0	107	22083	21666	21133	20716	20183	21400	20450	74	6350	500	15720	50	1	14710576	3067	4.49	1.10	12	0.37	4643.00	18989.00	34000	20221222	-38.68	19830	20230726	5.14	33350	-37.48	20230419	19830	5.14	20230726	34000	-38.68	20221222	19830	5.14	20230726	2.44	Y	298540	500	73 억	1658087	N	N	4464	N	N
76	20230818	141028	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	20800	-450	5	-2.12	1019466300	48880	60.90	20900	21200	20650	27600	14900	21250	20856.51	11.27	0	1402	22083	21666	21133	20716	20183	21400	20450	74	6350	500	15720	50	1	14710576	3060	4.48	1.10	12	0.33	4643.00	18989.00	34000	20221222	-38.82	19830	20230726	4.89	33350	-37.63	20230419	19830	4.89	20230726	34000	-38.82	20221222	19830	4.89	20230726	2.44	Y	298540	500	73 억	1658087	N	N	4464	N	N
77	20230818	131019	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	20950	-300	5	-1.41	896313600	42978	53.55	20900	21200	20650	27600	14900	21250	20855.17	11.27	0	541	22083	21666	21133	20716	20183	21400	20450	74	6350	500	15720	50	1	14710576	3082	4.51	1.10	12	0.29	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	2.44	Y	298540	500	73 억	1658087	N	N	4464	N	N
78	20230818	121031	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	20900	-350	5	-1.65	776508200	37239	46.40	20900	21200	20650	27600	14900	21250	20852.02	11.27	0	2403	22083	21666	21133	20716	20183	21400	20450	74	6350	500	15720	50	1	14710576	3075	4.50	1.10	12	0.25	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	2.44	Y	298540	500	73 억	1658087	N	N	4464	N	N
79	20230818	111022	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	20950	-300	5	-1.41	637603250	30592	38.12	20900	21200	20650	27600	14900	21250	20842.16	11.27	0	4395	22083	21666	21133	20716	20183	21400	20450	74	6350	500	15720	50	1	14710576	3082	4.51	1.10	12	0.21	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	2.44	Y	298540	500	73 억	1658087	N	N	4464	N	N
80	20230818	101028	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	20800	-450	5	-2.12	520931100	24999	31.15	20900	21200	20650	27600	14900	21250	20838.08	11.27	0	4414	22083	21666	21133	20716	20183	21400	20450	74	6350	500	15720	50	1	14710576	3060	4.48	1.10	12	0.17	4643.00	18989.00	34000	20221222	-38.82	19830	20230726	4.89	33350	-37.63	20230419	19830	4.89	20230726	34000	-38.82	20221222	19830	4.89	20230726	2.44	Y	298540	500	73 억	1658087	N	N	4464	N	N
81	20230818	091033	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	20650	-600	5	-2.82	189987450	9141	11.39	20900	21200	20650	27600	14900	21250	20784.10	11.27	0	92	22083	21666	21133	20716	20183	21400	20450	74	6350	500	15720	50	1	14710576	3038	4.45	1.09	12	0.06	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	2.44	Y	298540	500	73 억	1658087	N	N	4464	N	N
82	20230817	161028	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21250	-400	5	-1.85	1689056650	80214	71.59	21550	21550	20600	28100	15200	21650	21056.86	11.38	0	3104	22950	22300	21750	21100	20550	22025	20825	74	6450	500	16020	50	1	14710576	3126	4.58	1.12	12	0.55	4643.00	18989.00	34000	20221222	-37.50	19830	20230726	7.16	33350	-36.28	20230419	19830	7.16	20230726	34000	-37.50	20221222	19830	7.16	20230726	2.47	Y	298540	500	73 억	1673996	N	N	4464	N	N
83	20230817	151034	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21150	-500	5	-2.31	1644107950	78095	69.70	21550	21550	20600	28100	15200	21650	21052.67	11.38	0	2781	22950	22300	21750	21100	20550	22025	20825	74	6450	500	16020	50	1	14710576	3111	4.56	1.11	12	0.53	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	2.47	Y	298540	500	73 억	1673996	N	N	9455	N	N
84	20230817	141024	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21400	-250	5	-1.15	1446964500	68774	61.38	21550	21550	20600	28100	15200	21650	21039.41	11.38	0	1883	22950	22300	21750	21100	20550	22025	20825	74	6450	500	16020	50	1	14710576	3148	4.61	1.13	12	0.47	4643.00	18989.00	34000	20221222	-37.06	19830	20230726	7.92	33350	-35.83	20230419	19830	7.92	20230726	34000	-37.06	20221222	19830	7.92	20230726	2.47	Y	298540	500	73 억	1673996	N	N	9455	N	N
85	20230817	131022	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21200	-450	5	-2.08	1257149450	59885	53.45	21550	21550	20600	28100	15200	21650	20992.73	11.38	0	2586	22950	22300	21750	21100	20550	22025	20825	74	6450	500	16020	50	1	14710576	3119	4.57	1.12	12	0.41	4643.00	18989.00	34000	20221222	-37.65	19830	20230726	6.91	33350	-36.43	20230419	19830	6.91	20230726	34000	-37.65	20221222	19830	6.91	20230726	2.47	Y	298540	500	73 억	1673996	N	N	9455	N	N
86	20230817	121025	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21250	-400	5	-1.85	1159959450	55299	49.35	21550	21550	20600	28100	15200	21650	20976.14	11.38	0	1802	22950	22300	21750	21100	20550	22025	20825	74	6450	500	16020	50	1	14710576	3126	4.58	1.12	12	0.38	4643.00	18989.00	34000	20221222	-37.50	19830	20230726	7.16	33350	-36.28	20230419	19830	7.16	20230726	34000	-37.50	20221222	19830	7.16	20230726	2.47	Y	298540	500	73 억	1673996	N	N	9455	N	N
87	20230817	111025	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21050	-600	5	-2.77	1043909050	49833	44.47	21550	21550	20600	28100	15200	21650	20948.15	11.38	0	2393	22950	22300	21750	21100	20550	22025	20825	74	6450	500	16020	50	1	14710576	3097	4.53	1.11	12	0.34	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	2.47	Y	298540	500	73 억	1673996	N	N	9455	N	N
88	20230817	101020	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21050	-600	5	-2.77	863806700	41227	36.79	21550	21550	20600	28100	15200	21650	20952.45	11.38	0	1691	22950	22300	21750	21100	20550	22025	20825	74	6450	500	16020	50	1	14710576	3097	4.53	1.11	12	0.28	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	2.47	Y	298540	500	73 억	1673996	N	N	9455	N	N
89	20230817	091019	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	20950	-700	5	-3.23	259535150	12424	11.09	21550	21550	20600	28100	15200	21650	20889.82	11.38	0	1761	22950	22300	21750	21100	20550	22025	20825	74	6450	500	16020	50	1	14710576	3082	4.51	1.10	12	0.08	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	2.47	Y	298540	500	73 억	1673996	N	N	9455	N	N
90	20230816	161024	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21650	-700	5	-3.13	2397692200	111574	56.31	22400	22400	21200	29050	15650	22350	21487.73	11.52	0	-17349	23650	23000	22450	21800	21250	23325	22125	74	6700	500	16530	50	1	14710576	3185	4.66	1.14	12	0.76	4643.00	18989.00	34000	20221222	-36.32	19830	20230726	9.18	33350	-35.08	20230419	19830	9.18	20230726	34000	-36.32	20221222	19830	9.18	20230726	2.47	Y	298540	500	73 억	1695172	N	N	9455	N	N
91	20230816	151027	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21500	-850	5	-3.80	2288144150	106502	53.75	22400	22400	21200	29050	15650	22350	21482.46	11.52	0	-15539	23650	23000	22450	21800	21250	23325	22125	74	6700	500	16530	50	1	14710576	3163	4.63	1.13	12	0.72	4643.00	18989.00	34000	20221222	-36.76	19830	20230726	8.42	33350	-35.53	20230419	19830	8.42	20230726	34000	-36.76	20221222	19830	8.42	20230726	2.47	Y	298540	500	73 억	1695172	N	N	18391	N	N
92	20230816	141025	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21400	-950	5	-4.25	2045181650	95192	48.04	22400	22400	21200	29050	15650	22350	21482.50	11.52	0	-15043	23650	23000	22450	21800	21250	23325	22125	74	6700	500	16530	50	1	14710576	3148	4.61	1.13	12	0.65	4643.00	18989.00	34000	20221222	-37.06	19830	20230726	7.92	33350	-35.83	20230419	19830	7.92	20230726	34000	-37.06	20221222	19830	7.92	20230726	2.47	Y	298540	500	73 억	1695172	N	N	18391	N	N
93	20230816	131023	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21450	-900	5	-4.03	1750855800	81468	41.11	22400	22400	21200	29050	15650	22350	21488.66	11.52	0	-15228	23650	23000	22450	21800	21250	23325	22125	74	6700	500	16530	50	1	14710576	3155	4.62	1.13	12	0.55	4643.00	18989.00	34000	20221222	-36.91	19830	20230726	8.17	33350	-35.68	20230419	19830	8.17	20230726	34000	-36.91	20221222	19830	8.17	20230726	2.47	Y	298540	500	73 억	1695172	N	N	18391	N	N
94	20230816	121037	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21300	-1050	5	-4.70	1650162050	76761	38.74	22400	22400	21200	29050	15650	22350	21494.58	11.52	0	-14086	23650	23000	22450	21800	21250	23325	22125	74	6700	500	16530	50	1	14710576	3133	4.59	1.12	12	0.52	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	2.47	Y	298540	500	73 억	1695172	N	N	18391	N	N
95	20230816	111032	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21300	-1050	5	-4.70	1484043950	68983	34.81	22400	22400	21200	29050	15650	22350	21510.10	11.52	0	-12108	23650	23000	22450	21800	21250	23325	22125	74	6700	500	16530	50	1	14710576	3133	4.59	1.12	12	0.47	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	2.47	Y	298540	500	73 억	1695172	N	N	18391	N	N
96	20230816	101026	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21450	-900	5	-4.03	1108498150	51387	25.93	22400	22400	21250	29050	15650	22350	21567.72	11.52	0	-12775	23650	23000	22450	21800	21250	23325	22125	74	6700	500	16530	50	1	14710576	3155	4.62	1.13	12	0.35	4643.00	18989.00	34000	20221222	-36.91	19830	20230726	8.17	33350	-35.68	20230419	19830	8.17	20230726	34000	-36.91	20221222	19830	8.17	20230726	2.47	Y	298540	500	73 억	1695172	N	N	18391	N	N
97	20230816	091021	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21850	-500	5	-2.24	271931600	12424	6.27	22400	22400	21600	29050	15650	22350	21877.99	11.52	0	-6295	23650	23000	22450	21800	21250	23325	22125	74	6700	500	16530	50	1	14710576	3214	4.71	1.15	12	0.08	4643.00	18989.00	34000	20221222	-35.74	19830	20230726	10.19	33350	-34.48	20230419	19830	10.19	20230726	34000	-35.74	20221222	19830	10.19	20230726	2.47	Y	298540	500	73 억	1695172	N	N	18391	N	N
98	20230814	161013	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	22350	300	2	1.36	4464749700	197946	186.80	22050	23100	21900	28650	15450	22050	22556.10	11.70	0	-25064	23083	22566	22083	21566	21083	22825	21825	74	6600	500	16310	50	1	14710576	3288	4.81	1.18	12	1.35	4643.00	18989.00	34000	20221222	-34.26	19830	20230726	12.71	33350	-32.98	20230419	19830	12.71	20230726	34000	-34.26	20221222	19830	12.71	20230726	2.44	Y	298540	500	73 억	1721129	N	N	18391	N	N
99	20230814	151010	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	22350	300	2	1.36	4377025600	194022	183.09	22050	23100	21900	28650	15450	22050	22559.63	11.70	0	-24070	23083	22566	22083	21566	21083	22825	21825	74	6600	500	16310	50	1	14710576	3288	4.81	1.18	12	1.32	4643.00	18989.00	34000	20221222	-34.26	19830	20230726	12.71	33350	-32.98	20230419	19830	12.71	20230726	34000	-34.26	20221222	19830	12.71	20230726	2.44	Y	298540	500	73 억	1721129	N	N	8662	N	N
100	20230814	141012	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	22200	150	2	0.68	3423365450	151173	142.66	22050	23100	22050	28650	15450	22050	22645.65	11.70	0	-20162	23083	22566	22083	21566	21083	22825	21825	74	6600	500	16310	50	1	14710576	3266	4.78	1.17	12	1.03	4643.00	18989.00	34000	20221222	-34.71	19830	20230726	11.95	33350	-33.43	20230419	19830	11.95	20230726	34000	-34.71	20221222	19830	11.95	20230726	2.44	Y	298540	500	73 억	1721129	N	N	8662	N	N
101	20230814	131000	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	22450	400	2	1.81	3052956300	134625	127.04	22050	23100	22050	28650	15450	22050	22677.83	11.70	0	-13997	23083	22566	22083	21566	21083	22825	21825	74	6600	500	16310	50	1	14710576	3303	4.84	1.18	12	0.92	4643.00	18989.00	34000	20221222	-33.97	19830	20230726	13.21	33350	-32.68	20230419	19830	13.21	20230726	34000	-33.97	20221222	19830	13.21	20230726	2.44	Y	298540	500	73 억	1721129	N	N	8662	N	N
102	20230814	121009	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	22550	500	2	2.27	2767086700	121917	115.05	22050	23100	22050	28650	15450	22050	22696.88	11.70	0	-7041	23083	22566	22083	21566	21083	22825	21825	74	6600	500	16310	50	1	14710576	3317	4.86	1.19	12	0.83	4643.00	18989.00	34000	20221222	-33.68	19830	20230726	13.72	33350	-32.38	20230419	19830	13.72	20230726	34000	-33.68	20221222	19830	13.72	20230726	2.44	Y	298540	500	73 억	1721129	N	N	8662	N	N
103	20230814	111001	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	22850	800	2	3.63	2352384450	103564	97.73	22050	23100	22050	28650	15450	22050	22714.79	11.70	0	409	23083	22566	22083	21566	21083	22825	21825	74	6600	500	16310	50	1	14710576	3361	4.92	1.20	12	0.70	4643.00	18989.00	34000	20221222	-32.79	19830	20230726	15.23	33350	-31.48	20230419	19830	15.23	20230726	34000	-32.79	20221222	19830	15.23	20230726	2.44	Y	298540	500	73 억	1721129	N	N	8662	N	N
104	20230814	101005	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	22900	850	2	3.85	1376122250	60939	57.51	22050	22900	22050	28650	15450	22050	22582.62	11.70	0	2750	23083	22566	22083	21566	21083	22825	21825	74	6600	500	16310	50	1	14710576	3369	4.93	1.21	12	0.41	4643.00	18989.00	34000	20221222	-32.65	19830	20230726	15.48	33350	-31.33	20230419	19830	15.48	20230726	34000	-32.65	20221222	19830	15.48	20230726	2.44	Y	298540	500	73 억	1721129	N	N	8662	N	N
105	20230814	091002	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	22500	450	2	2.04	218099150	9764	9.21	22050	22550	22050	28650	15450	22050	22339.29	11.70	0	310	23083	22566	22083	21566	21083	22825	21825	74	6600	500	16310	50	1	14710576	3310	4.85	1.18	12	0.07	4643.00	18989.00	34000	20221222	-33.82	19830	20230726	13.46	33350	-32.53	20230419	19830	13.46	20230726	34000	-33.82	20221222	19830	13.46	20230726	2.44	Y	298540	500	73 억	1721129	N	N	8662	N	N
106	20230811	161002	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	22050	100	2	0.46	2320962000	105724	39.14	22000	22600	21600	28500	15400	21950	21953.03	11.69	0	3408	23783	22866	21983	21066	20183	23325	21525	74	6550	500	16240	50	1	14710576	3244	4.75	1.16	12	0.72	4643.00	18989.00	34000	20221222	-35.15	19830	20230726	11.20	33350	-33.88	20230419	19830	11.20	20230726	34000	-35.15	20221222	19830	11.20	20230726	2.45	Y	298540	500	73 억	1719638	N	N	8662	N	N
107	20230811	150957	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	22000	50	2	0.23	2232582900	101712	37.66	22000	22600	21600	28500	15400	21950	21950.04	11.69	0	5323	23783	22866	21983	21066	20183	23325	21525	74	6550	500	16240	50	1	14710576	3236	4.74	1.16	12	0.69	4643.00	18989.00	34000	20221222	-35.29	19830	20230726	10.94	33350	-34.03	20230419	19830	10.94	20230726	34000	-35.29	20221222	19830	10.94	20230726	2.45	Y	298540	500	73 억	1719638	N	N	14804	N	N
108	20230811	140955	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21900	-50	5	-0.23	2005056500	91369	33.83	22000	22600	21600	28500	15400	21950	21944.60	11.69	0	9243	23783	22866	21983	21066	20183	23325	21525	74	6550	500	16240	50	1	14710576	3222	4.72	1.15	12	0.62	4643.00	18989.00	34000	20221222	-35.59	19830	20230726	10.44	33350	-34.33	20230419	19830	10.44	20230726	34000	-35.59	20221222	19830	10.44	20230726	2.45	Y	298540	500	73 억	1719638	N	N	14804	N	N
109	20230811	130954	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21950	0	3	0.00	1751082200	79806	29.55	22000	22600	21600	28500	15400	21950	21941.74	11.69	0	11072	23783	22866	21983	21066	20183	23325	21525	74	6550	500	16240	50	1	14710576	3229	4.73	1.16	12	0.54	4643.00	18989.00	34000	20221222	-35.44	19830	20230726	10.69	33350	-34.18	20230419	19830	10.69	20230726	34000	-35.44	20221222	19830	10.69	20230726	2.45	Y	298540	500	73 억	1719638	N	N	14804	N	N
110	20230811	120946	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21900	-50	5	-0.23	1546912550	70488	26.10	22000	22600	21600	28500	15400	21950	21945.76	11.69	0	11383	23783	22866	21983	21066	20183	23325	21525	74	6550	500	16240	50	1	14710576	3222	4.72	1.15	12	0.48	4643.00	18989.00	34000	20221222	-35.59	19830	20230726	10.44	33350	-34.33	20230419	19830	10.44	20230726	34000	-35.59	20221222	19830	10.44	20230726	2.45	Y	298540	500	73 억	1719638	N	N	14804	N	N
111	20230811	110946	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21900	-50	5	-0.23	1069371050	48773	18.06	22000	22600	21600	28500	15400	21950	21925.47	11.69	0	3838	23783	22866	21983	21066	20183	23325	21525	74	6550	500	16240	50	1	14710576	3222	4.72	1.15	12	0.33	4643.00	18989.00	34000	20221222	-35.59	19830	20230726	10.44	33350	-34.33	20230419	19830	10.44	20230726	34000	-35.59	20221222	19830	10.44	20230726	2.45	Y	298540	500	73 억	1719638	N	N	14804	N	N
112	20230811	100942	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21900	-50	5	-0.23	450005300	20519	7.60	22000	22600	21600	28500	15400	21950	21931.15	11.69	0	-6115	23783	22866	21983	21066	20183	23325	21525	74	6550	500	16240	50	1	14710576	3222	4.72	1.15	12	0.14	4643.00	18989.00	34000	20221222	-35.59	19830	20230726	10.44	33350	-34.33	20230419	19830	10.44	20230726	34000	-35.59	20221222	19830	10.44	20230726	2.45	Y	298540	500	73 억	1719638	N	N	14804	N	N
113	20230811	090953	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	22050	100	2	0.46	149155600	6771	2.51	22000	22600	21750	28500	15400	21950	22028.59	11.69	0	-3562	23783	22866	21983	21066	20183	23325	21525	74	6550	500	16240	50	1	14710576	3244	4.75	1.16	12	0.05	4643.00	18989.00	34000	20221222	-35.15	19830	20230726	11.20	33350	-33.88	20230419	19830	11.20	20230726	34000	-35.15	20221222	19830	11.20	20230726	2.45	Y	298540	500	73 억	1719638	N	N	14804	N	N
114	20230810	160943	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21950	900	2	4.28	5934773400	268205	423.51	21100	22900	21100	27350	14750	21050	22129.77	11.57	0	6774	21950	21500	21050	20600	20150	21275	20375	74	6300	500	15570	50	1	14710576	3229	4.73	1.16	12	1.82	4643.00	18989.00	34000	20221222	-35.44	19830	20230726	10.69	33350	-34.18	20230419	19830	10.69	20230726	34000	-35.44	20221222	19830	10.69	20230726	2.40	Y	298540	500	73 억	1702634	N	N	14804	N	N
115	20230810	150940	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	22000	950	2	4.51	5794991450	261831	413.45	21100	22900	21100	27350	14750	21050	22134.49	11.57	0	6837	21950	21500	21050	20600	20150	21275	20375	74	6300	500	15570	50	1	14710576	3236	4.74	1.16	12	1.78	4643.00	18989.00	34000	20221222	-35.29	19830	20230726	10.94	33350	-34.03	20230419	19830	10.94	20230726	34000	-35.29	20221222	19830	10.94	20230726	2.40	Y	298540	500	73 억	1702634	N	N	4691	N	N
116	20230810	140942	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	22100	1050	2	4.99	5312823800	239855	378.74	21100	22900	21100	27350	14750	21050	22152.28	11.57	0	9966	21950	21500	21050	20600	20150	21275	20375	74	6300	500	15570	50	1	14710576	3251	4.76	1.16	12	1.63	4643.00	18989.00	34000	20221222	-35.00	19830	20230726	11.45	33350	-33.73	20230419	19830	11.45	20230726	34000	-35.00	20221222	19830	11.45	20230726	2.40	Y	298540	500	73 억	1702634	N	N	4691	N	N
117	20230810	130932	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	22100	1050	2	4.99	4870418150	219721	346.95	21100	22900	21100	27350	14750	21050	22168.74	11.57	0	11306	21950	21500	21050	20600	20150	21275	20375	74	6300	500	15570	50	1	14710576	3251	4.76	1.16	12	1.49	4643.00	18989.00	34000	20221222	-35.00	19830	20230726	11.45	33350	-33.73	20230419	19830	11.45	20230726	34000	-35.00	20221222	19830	11.45	20230726	2.40	Y	298540	500	73 억	1702634	N	N	4691	N	N
118	20230810	120950	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21950	900	2	4.28	4479272200	201949	318.89	21100	22900	21100	27350	14750	21050	22182.82	11.57	0	16269	21950	21500	21050	20600	20150	21275	20375	74	6300	500	15570	50	1	14710576	3229	4.73	1.16	12	1.37	4643.00	18989.00	34000	20221222	-35.44	19830	20230726	10.69	33350	-34.18	20230419	19830	10.69	20230726	34000	-35.44	20221222	19830	10.69	20230726	2.40	Y	298540	500	73 억	1702634	N	N	4691	N	N
119	20230810	110952	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	22050	1000	2	4.75	3880360000	174803	276.02	21100	22900	21100	27350	14750	21050	22201.53	11.57	0	26054	21950	21500	21050	20600	20150	21275	20375	74	6300	500	15570	50	1	14710576	3244	4.75	1.16	12	1.19	4643.00	18989.00	34000	20221222	-35.15	19830	20230726	11.20	33350	-33.88	20230419	19830	11.20	20230726	34000	-35.15	20221222	19830	11.20	20230726	2.40	Y	298540	500	73 억	1702634	N	N	4691	N	N
120	20230810	100946	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	22300	1250	2	5.94	2381403600	108518	171.36	21100	22550	21100	27350	14750	21050	21948.62	11.57	0	18838	21950	21500	21050	20600	20150	21275	20375	74	6300	500	15570	50	1	14710576	3280	4.80	1.17	12	0.74	4643.00	18989.00	34000	20221222	-34.41	19830	20230726	12.46	33350	-33.13	20230419	19830	12.46	20230726	34000	-34.41	20221222	19830	12.46	20230726	2.40	Y	298540	500	73 억	1702634	N	N	4691	N	N
121	20230810	090956	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21700	650	2	3.09	367909450	17161	27.10	21100	21750	21100	27350	14750	21050	21449.50	11.57	0	6352	21950	21500	21050	20600	20150	21275	20375	74	6300	500	15570	50	1	14710576	3192	4.67	1.14	12	0.12	4643.00	18989.00	34000	20221222	-36.18	19830	20230726	9.43	33350	-34.93	20230419	19830	9.43	20230726	34000	-36.18	20221222	19830	9.43	20230726	2.40	Y	298540	500	73 억	1702634	N	N	4691	N	N
122	20230809	160942	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21050	-200	5	-0.94	1320104300	63079	44.99	21250	21500	20600	27600	14900	21250	20926.95	11.68	0	-13234	22016	21632	21316	20932	20616	21825	21125	74	6350	500	15720	50	1	14710576	3097	4.53	1.11	12	0.43	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	2.37	Y	298540	500	73 억	1718847	N	N	4691	N	N
123	20230809	150930	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	20950	-300	5	-1.41	1244278000	59460	42.41	21250	21500	20600	27600	14900	21250	20926.29	11.68	0	-11805	22016	21632	21316	20932	20616	21825	21125	74	6350	500	15720	50	1	14710576	3082	4.51	1.10	12	0.40	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	2.37	Y	298540	500	73 억	1718847	N	N	6719	N	N
124	20230809	140928	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	20850	-400	5	-1.88	1115502950	53302	38.02	21250	21500	20600	27600	14900	21250	20927.96	11.68	0	-10156	22016	21632	21316	20932	20616	21825	21125	74	6350	500	15720	50	1	14710576	3067	4.49	1.10	12	0.36	4643.00	18989.00	34000	20221222	-38.68	19830	20230726	5.14	33350	-37.48	20230419	19830	5.14	20230726	34000	-38.68	20221222	19830	5.14	20230726	2.37	Y	298540	500	73 억	1718847	N	N	6719	N	N
125	20230809	130949	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	20850	-400	5	-1.88	1014755700	48473	34.57	21250	21500	20600	27600	14900	21250	20934.44	11.68	0	-8173	22016	21632	21316	20932	20616	21825	21125	74	6350	500	15720	50	1	14710576	3067	4.49	1.10	12	0.33	4643.00	18989.00	34000	20221222	-38.68	19830	20230726	5.14	33350	-37.48	20230419	19830	5.14	20230726	34000	-38.68	20221222	19830	5.14	20230726	2.37	Y	298540	500	73 억	1718847	N	N	6719	N	N
126	20230809	120948	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	20850	-400	5	-1.88	915158550	43701	31.17	21250	21500	20600	27600	14900	21250	20941.35	11.68	0	-6594	22016	21632	21316	20932	20616	21825	21125	74	6350	500	15720	50	1	14710576	3067	4.49	1.10	12	0.30	4643.00	18989.00	34000	20221222	-38.68	19830	20230726	5.14	33350	-37.48	20230419	19830	5.14	20230726	34000	-38.68	20221222	19830	5.14	20230726	2.37	Y	298540	500	73 억	1718847	N	N	6719	N	N
127	20230809	110940	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	20800	-450	5	-2.12	849636600	40559	28.93	21250	21500	20600	27600	14900	21250	20948.15	11.68	0	-5929	22016	21632	21316	20932	20616	21825	21125	74	6350	500	15720	50	1	14710576	3060	4.48	1.10	12	0.28	4643.00	18989.00	34000	20221222	-38.82	19830	20230726	4.89	33350	-37.63	20230419	19830	4.89	20230726	34000	-38.82	20221222	19830	4.89	20230726	2.37	Y	298540	500	73 억	1718847	N	N	6719	N	N
128	20230809	100928	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	20800	-450	5	-2.12	665730600	31743	22.64	21250	21500	20600	27600	14900	21250	20972.50	11.68	0	-3650	22016	21632	21316	20932	20616	21825	21125	74	6350	500	15720	50	1	14710576	3060	4.48	1.10	12	0.22	4643.00	18989.00	34000	20221222	-38.82	19830	20230726	4.89	33350	-37.63	20230419	19830	4.89	20230726	34000	-38.82	20221222	19830	4.89	20230726	2.37	Y	298540	500	73 억	1718847	N	N	6719	N	N
129	20230809	090933	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21150	-100	5	-0.47	263972700	12399	8.84	21250	21500	21100	27600	14900	21250	21289.84	11.68	0	2612	22016	21632	21316	20932	20616	21825	21125	74	6350	500	15720	50	1	14710576	3111	4.56	1.11	12	0.08	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	2.37	Y	298540	500	73 억	1718847	N	N	6719	N	N
130	20230808	160951	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21250	-50	5	-0.23	2963586950	138793	266.38	21150	21700	21000	27650	14950	21300	21352.90	11.77	92	-12797	21866	21582	21166	20882	20466	21375	20675	74	6350	500	15760	50	1	14710576	3126	4.58	1.12	12	0.94	4643.00	18989.00	34000	20221222	-37.50	19830	20230726	7.16	33350	-36.28	20230419	19830	7.16	20230726	34000	-37.50	20221222	19830	7.16	20230726	2.34	Y	298540	500	73 억	1730749	N	N	6719	N	N
131	20230808	150939	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21250	-50	5	-0.23	2804937800	131298	251.99	21150	21700	21000	27650	14950	21300	21363.14	11.77	92	-11164	21866	21582	21166	20882	20466	21375	20675	74	6350	500	15760	50	1	14710576	3126	4.58	1.12	12	0.89	4643.00	18989.00	34000	20221222	-37.50	19830	20230726	7.16	33350	-36.28	20230419	19830	7.16	20230726	34000	-37.50	20221222	19830	7.16	20230726	2.34	Y	298540	500	73 억	1730749	N	N	8014	N	N
132	20230808	140936	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21150	-150	5	-0.70	2579100850	120656	231.57	21150	21700	21000	27650	14950	21300	21375.65	11.77	92	-7461	21866	21582	21166	20882	20466	21375	20675	74	6350	500	15760	50	1	14710576	3111	4.56	1.11	12	0.82	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	2.34	Y	298540	500	73 억	1730749	N	N	8014	N	N
133	20230808	130926	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21400	100	2	0.47	2325181000	108732	208.68	21150	21700	21000	27650	14950	21300	21384.52	11.77	92	-3195	21866	21582	21166	20882	20466	21375	20675	74	6350	500	15760	50	1	14710576	3148	4.61	1.13	12	0.74	4643.00	18989.00	34000	20221222	-37.06	19830	20230726	7.92	33350	-35.83	20230419	19830	7.92	20230726	34000	-37.06	20221222	19830	7.92	20230726	2.34	Y	298540	500	73 억	1730749	N	N	8014	N	N
134	20230808	120933	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21450	150	2	0.70	2128825200	99559	191.08	21150	21700	21000	27650	14950	21300	21382.55	11.77	92	-4174	21866	21582	21166	20882	20466	21375	20675	74	6350	500	15760	50	1	14710576	3155	4.62	1.13	12	0.68	4643.00	18989.00	34000	20221222	-36.91	19830	20230726	8.17	33350	-35.68	20230419	19830	8.17	20230726	34000	-36.91	20221222	19830	8.17	20230726	2.34	Y	298540	500	73 억	1730749	N	N	8014	N	N
135	20230808	110921	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21400	100	2	0.47	1304026800	61004	117.08	21150	21700	21000	27650	14950	21300	21376.09	11.77	92	5546	21866	21582	21166	20882	20466	21375	20675	74	6350	500	15760	50	1	14710576	3148	4.61	1.13	12	0.41	4643.00	18989.00	34000	20221222	-37.06	19830	20230726	7.92	33350	-35.83	20230419	19830	7.92	20230726	34000	-37.06	20221222	19830	7.92	20230726	2.34	Y	298540	500	73 억	1730749	N	N	8014	N	N
136	20230808	100934	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21400	100	2	0.47	663651600	31155	59.79	21150	21550	21000	27650	14950	21300	21301.61	11.77	92	5414	21866	21582	21166	20882	20466	21375	20675	74	6350	500	15760	50	1	14710576	3148	4.61	1.13	12	0.21	4643.00	18989.00	34000	20221222	-37.06	19830	20230726	7.92	33350	-35.83	20230419	19830	7.92	20230726	34000	-37.06	20221222	19830	7.92	20230726	2.34	Y	298540	500	73 억	1730749	N	N	8014	N	N
137	20230808	090940	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21250	-50	5	-0.23	93763350	4426	8.49	21150	21400	21050	27650	14950	21300	21184.62	11.77	92	500	21866	21582	21166	20882	20466	21375	20675	74	6350	500	15760	50	1	14710576	3126	4.58	1.12	12	0.03	4643.00	18989.00	34000	20221222	-37.50	19830	20230726	7.16	33350	-36.28	20230419	19830	7.16	20230726	34000	-37.50	20221222	19830	7.16	20230726	2.34	Y	298540	500	73 억	1730749	N	N	8014	N	N
138	20230807	160930	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21300	150	2	0.71	1096527000	51764	66.77	21350	21450	20750	27450	14850	21150	21182.96	11.88	92	-17834	22416	21782	21066	20432	19716	22100	20750	74	6300	500	15650	50	1	14710576	3133	4.59	1.12	12	0.35	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	2.37	Y	298540	500	73 억	1747364	N	N	8014	N	N
139	20230807	150930	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21250	100	2	0.47	996662800	47070	60.71	21350	21450	20750	27450	14850	21150	21174.06	11.88	92	-15388	22416	21782	21066	20432	19716	22100	20750	74	6300	500	15650	50	1	14710576	3126	4.58	1.12	12	0.32	4643.00	18989.00	34000	20221222	-37.50	19830	20230726	7.16	33350	-36.28	20230419	19830	7.16	20230726	34000	-37.50	20221222	19830	7.16	20230726	2.37	Y	298540	500	73 억	1747364	N	N	11169	N	N
140	20230807	140936	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21200	50	2	0.24	719499850	33972	43.82	21350	21450	20750	27450	14850	21150	21179.20	11.88	92	-8028	22416	21782	21066	20432	19716	22100	20750	74	6300	500	15650	50	1	14710576	3119	4.57	1.12	12	0.23	4643.00	18989.00	34000	20221222	-37.65	19830	20230726	6.91	33350	-36.43	20230419	19830	6.91	20230726	34000	-37.65	20221222	19830	6.91	20230726	2.37	Y	298540	500	73 억	1747364	N	N	11169	N	N
141	20230807	130925	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21250	100	2	0.47	555148750	26200	33.79	21350	21450	20750	27450	14850	21150	21188.88	11.88	92	-3672	22416	21782	21066	20432	19716	22100	20750	74	6300	500	15650	50	1	14710576	3126	4.58	1.12	12	0.18	4643.00	18989.00	34000	20221222	-37.50	19830	20230726	7.16	33350	-36.28	20230419	19830	7.16	20230726	34000	-37.50	20221222	19830	7.16	20230726	2.37	Y	298540	500	73 억	1747364	N	N	11169	N	N
142	20230807	120925	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21250	100	2	0.47	429579100	20290	26.17	21350	21450	20750	27450	14850	21150	21171.96	11.88	92	-353	22416	21782	21066	20432	19716	22100	20750	74	6300	500	15650	50	1	14710576	3126	4.58	1.12	12	0.14	4643.00	18989.00	34000	20221222	-37.50	19830	20230726	7.16	33350	-36.28	20230419	19830	7.16	20230726	34000	-37.50	20221222	19830	7.16	20230726	2.37	Y	298540	500	73 억	1747364	N	N	11169	N	N
143	20230807	110916	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21150	0	3	0.00	369208850	17441	22.50	21350	21450	20750	27450	14850	21150	21169.02	11.88	92	397	22416	21782	21066	20432	19716	22100	20750	74	6300	500	15650	50	1	14710576	3111	4.56	1.11	12	0.12	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	2.37	Y	298540	500	73 억	1747364	N	N	11169	N	N
144	20230807	100930	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21200	50	2	0.24	198448250	9408	12.13	21350	21350	20750	27450	14850	21150	21093.56	11.88	92	-498	22416	21782	21066	20432	19716	22100	20750	74	6300	500	15650	50	1	14710576	3119	4.57	1.12	12	0.06	4643.00	18989.00	34000	20221222	-37.65	19830	20230726	6.91	33350	-36.43	20230419	19830	6.91	20230726	34000	-37.65	20221222	19830	6.91	20230726	2.37	Y	298540	500	73 억	1747364	N	N	11169	N	N
145	20230807	090926	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21150	0	3	0.00	47704900	2267	2.92	21350	21350	20750	27450	14850	21150	21043.18	11.88	92	-1181	22416	21782	21066	20432	19716	22100	20750	74	6300	500	15650	50	1	14710576	3111	4.56	1.11	12	0.02	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	2.37	Y	298540	500	73 억	1747364	N	N	11169	N	N
146	20230804	160919	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21150	500	2	2.42	1635808600	77330	134.82	20550	21700	20350	26800	14500	20650	21153.64	11.85	0	2721	21316	20982	20516	20182	19716	21050	20250	74	6150	500	15280	50	1	14710576	3111	4.56	1.11	12	0.53	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	2.30	Y	298540	500	73 억	1743674	N	N	11169	N	N
147	20230804	150919	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21050	400	2	1.94	1560304600	73754	128.59	20550	21700	20350	26800	14500	20650	21155.53	11.85	0	3977	21316	20982	20516	20182	19716	21050	20250	74	6150	500	15280	50	1	14710576	3097	4.53	1.11	12	0.50	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	1743674	N	N	8059	N	N
148	20230804	140932	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21000	350	2	1.69	1335366700	63048	109.92	20550	21700	20350	26800	14500	20650	21180.16	11.85	0	2188	21316	20982	20516	20182	19716	21050	20250	74	6150	500	15280	50	1	14710576	3089	4.52	1.11	12	0.43	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	1743674	N	N	8059	N	N
149	20230804	130917	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21050	400	2	1.94	1172498850	55298	96.41	20550	21700	20350	26800	14500	20650	21203.28	11.85	0	290	21316	20982	20516	20182	19716	21050	20250	74	6150	500	15280	50	1	14710576	3097	4.53	1.11	12	0.38	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	1743674	N	N	8059	N	N
150	20230804	120911	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21150	500	2	2.42	1093915700	51566	89.91	20550	21700	20350	26800	14500	20650	21213.89	11.85	0	554	21316	20982	20516	20182	19716	21050	20250	74	6150	500	15280	50	1	14710576	3111	4.56	1.11	12	0.35	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	2.30	Y	298540	500	73 억	1743674	N	N	8059	N	N
151	20230804	110923	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21050	400	2	1.94	1014857600	47809	83.35	20550	21700	20350	26800	14500	20650	21227.33	11.85	0	1410	21316	20982	20516	20182	19716	21050	20250	74	6150	500	15280	50	1	14710576	3097	4.53	1.11	12	0.32	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	1743674	N	N	8059	N	N
152	20230804	100907	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21400	750	2	3.63	592331800	28024	48.86	20550	21700	20350	26800	14500	20650	21136.59	11.85	0	-469	21316	20982	20516	20182	19716	21050	20250	74	6150	500	15280	50	1	14710576	3148	4.61	1.13	12	0.19	4643.00	18989.00	34000	20221222	-37.06	19830	20230726	7.92	33350	-35.83	20230419	19830	7.92	20230726	34000	-37.06	20221222	19830	7.92	20230726	2.30	Y	298540	500	73 억	1743674	N	N	8059	N	N
153	20230804	090908	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21000	350	2	1.69	145981750	6974	12.16	20550	21700	20350	26800	14500	20650	20932.28	11.85	0	-1766	21316	20982	20516	20182	19716	21050	20250	74	6150	500	15280	50	1	14710576	3089	4.52	1.11	12	0.05	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	1743674	N	N	8059	N	N
154	20230803	160910	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	20650	50	2	0.24	1177148550	57310	66.61	20650	20850	20050	26750	14450	20600	20539.97	11.93	0	-7444	21900	21250	20750	20100	19600	21000	19850	74	6150	500	15240	50	1	14710576	3038	4.45	1.09	12	0.39	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	2.32	Y	298540	500	73 억	1755520	N	N	8059	N	N
155	20230803	150917	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	20700	100	2	0.49	1124495750	54764	63.65	20650	20850	20050	26750	14450	20600	20533.47	11.93	0	-7529	21900	21250	20750	20100	19600	21000	19850	74	6150	500	15240	50	1	14710576	3045	4.46	1.09	12	0.37	4643.00	18989.00	34000	20221222	-39.12	19830	20230726	4.39	33350	-37.93	20230419	19830	4.39	20230726	34000	-39.12	20221222	19830	4.39	20230726	2.32	Y	298540	500	73 억	1755520	N	N	12787	N	N
156	20230803	140909	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	20700	100	2	0.49	794034350	38846	45.15	20650	20750	20050	26750	14450	20600	20440.52	11.93	0	-1777	21900	21250	20750	20100	19600	21000	19850	74	6150	500	15240	50	1	14710576	3045	4.46	1.09	12	0.26	4643.00	18989.00	34000	20221222	-39.12	19830	20230726	4.39	33350	-37.93	20230419	19830	4.39	20230726	34000	-39.12	20221222	19830	4.39	20230726	2.32	Y	298540	500	73 억	1755520	N	N	12787	N	N
157	20230803	130911	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	20700	100	2	0.49	675357850	33109	38.48	20650	20700	20050	26750	14450	20600	20397.94	11.93	0	-950	21900	21250	20750	20100	19600	21000	19850	74	6150	500	15240	50	1	14710576	3045	4.46	1.09	12	0.23	4643.00	18989.00	34000	20221222	-39.12	19830	20230726	4.39	33350	-37.93	20230419	19830	4.39	20230726	34000	-39.12	20221222	19830	4.39	20230726	2.32	Y	298540	500	73 억	1755520	N	N	12787	N	N
158	20230803	120916	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	20450	-150	5	-0.73	541231250	26587	30.90	20650	20650	20050	26750	14450	20600	20356.88	11.93	0	-667	21900	21250	20750	20100	19600	21000	19850	74	6150	500	15240	50	1	14710576	3008	4.40	1.08	12	0.18	4643.00	18989.00	34000	20221222	-39.85	19830	20230726	3.13	33350	-38.68	20230419	19830	3.13	20230726	34000	-39.85	20221222	19830	3.13	20230726	2.32	Y	298540	500	73 억	1755520	N	N	12787	N	N
159	20230803	110905	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	20500	-100	5	-0.49	425808200	20919	24.31	20650	20650	20050	26750	14450	20600	20354.95	11.93	0	-2777	21900	21250	20750	20100	19600	21000	19850	74	6150	500	15240	50	1	14710576	3016	4.42	1.08	12	0.14	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	2.32	Y	298540	500	73 억	1755520	N	N	12787	N	N
160	20230803	100902	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	20450	-150	5	-0.73	303531250	14942	17.37	20650	20650	20050	26750	14450	20600	20313.73	11.93	0	-2294	21900	21250	20750	20100	19600	21000	19850	74	6150	500	15240	50	1	14710576	3008	4.40	1.08	12	0.10	4643.00	18989.00	34000	20221222	-39.85	19830	20230726	3.13	33350	-38.68	20230419	19830	3.13	20230726	34000	-39.85	20221222	19830	3.13	20230726	2.32	Y	298540	500	73 억	1755520	N	N	12787	N	N
161	20230803	090905	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	20150	-450	5	-2.18	120590000	5917	6.88	20650	20650	20150	26750	14450	20600	20379.81	11.93	0	-2092	21900	21250	20750	20100	19600	21000	19850	74	6150	500	15240	50	1	14710576	2964	4.34	1.06	12	0.04	4643.00	18989.00	34000	20221222	-40.74	19830	20230726	1.61	33350	-39.58	20230419	19830	1.61	20230726	34000	-40.74	20221222	19830	1.61	20230726	2.32	Y	298540	500	73 억	1755520	N	N	12787	N	N
162	20230802	160911	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	20600	-550	5	-2.60	1759726400	85734	77.82	21200	21400	20250	27450	14850	21150	20525.22	12.04	0	-22725	21916	21532	20916	20532	19916	21725	20725	74	6300	500	15650	50	1	14710576	3030	4.44	1.08	12	0.58	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	2.30	Y	298540	500	73 억	1771456	N	N	12787	N	N
163	20230802	150922	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	20300	-850	5	-4.02	1693048900	82474	74.86	21200	21400	20250	27450	14850	21150	20528.17	12.04	0	-21504	21916	21532	20916	20532	19916	21725	20725	74	6300	500	15650	50	1	14710576	2986	4.37	1.07	12	0.56	4643.00	18989.00	34000	20221222	-40.29	19830	20230726	2.37	33350	-39.13	20230419	19830	2.37	20230726	34000	-40.29	20221222	19830	2.37	20230726	2.30	Y	298540	500	73 억	1771456	N	N	10354	N	N
164	20230802	140910	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	20300	-850	5	-4.02	1457687500	70887	64.34	21200	21400	20250	27450	14850	21150	20563.42	12.04	0	-18023	21916	21532	20916	20532	19916	21725	20725	74	6300	500	15650	50	1	14710576	2986	4.37	1.07	12	0.48	4643.00	18989.00	34000	20221222	-40.29	19830	20230726	2.37	33350	-39.13	20230419	19830	2.37	20230726	34000	-40.29	20221222	19830	2.37	20230726	2.30	Y	298540	500	73 억	1771456	N	N	10354	N	N
165	20230802	130905	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	20450	-700	5	-3.31	1161151750	56303	51.10	21200	21400	20350	27450	14850	21150	20623.14	12.04	0	-12655	21916	21532	20916	20532	19916	21725	20725	74	6300	500	15650	50	1	14710576	3008	4.40	1.08	12	0.38	4643.00	18989.00	34000	20221222	-39.85	19830	20230726	3.13	33350	-38.68	20230419	19830	3.13	20230726	34000	-39.85	20221222	19830	3.13	20230726	2.30	Y	298540	500	73 억	1771456	N	N	10354	N	N
166	20230802	120900	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	20450	-700	5	-3.31	940173600	45487	41.29	21200	21400	20450	27450	14850	21150	20668.91	12.04	0	-9411	21916	21532	20916	20532	19916	21725	20725	74	6300	500	15650	50	1	14710576	3008	4.40	1.08	12	0.31	4643.00	18989.00	34000	20221222	-39.85	19830	20230726	3.13	33350	-38.68	20230419	19830	3.13	20230726	34000	-39.85	20221222	19830	3.13	20230726	2.30	Y	298540	500	73 억	1771456	N	N	10354	N	N
167	20230802	110902	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	20550	-600	5	-2.84	701589450	33847	30.72	21200	21400	20450	27450	14850	21150	20728.09	12.04	0	-6311	21916	21532	20916	20532	19916	21725	20725	74	6300	500	15650	50	1	14710576	3023	4.43	1.08	12	0.23	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	2.30	Y	298540	500	73 억	1771456	N	N	10354	N	N
168	20230802	100904	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	20650	-500	5	-2.36	466251450	22443	20.37	21200	21400	20450	27450	14850	21150	20774.68	12.04	0	-5883	21916	21532	20916	20532	19916	21725	20725	74	6300	500	15650	50	1	14710576	3038	4.45	1.09	12	0.15	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	2.30	Y	298540	500	73 억	1771456	N	N	10354	N	N
169	20230802	090902	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	20750	-400	5	-1.89	187725000	8935	8.11	21200	21400	20750	27450	14850	21150	21009.85	12.04	0	-307	21916	21532	20916	20532	19916	21725	20725	74	6300	500	15650	50	1	14710576	3052	4.47	1.09	12	0.06	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	1771456	N	N	10354	N	N
170	20230801	160902	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21150	600	2	2.92	2255003250	107567	118.88	20550	21300	20300	26700	14400	20550	20963.49	11.84	0	27935	21616	21082	20566	20032	19516	20825	19775	74	6150	500	15200	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	1741834	N	N	10354	N	N
171	20230801	150859	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21100	550	2	2.68	2178077400	103923	114.86	20550	21300	20300	26700	14400	20550	20958.57	11.84	0	27236	21616	21082	20566	20032	19516	20825	19775	74	6150	500	15200	50	1	14710576	3104	4.54	1.11	12	0.71	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	1741834	N	N	11521	N	N
172	20230801	140914	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	20850	300	2	1.46	1995325950	95197	105.21	20550	21300	20300	26700	14400	20550	20959.97	11.84	0	25853	21616	21082	20566	20032	19516	20825	19775	74	6150	500	15200	50	1	14710576	3067	4.49	1.10	12	0.65	4643.00	18989.00	34000	20221222	-38.68	19830	20230726	5.14	33350	-37.48	20230419	19830	5.14	20230726	34000	-38.68	20221222	19830	5.14	20230726	2.32	Y	298540	500	73 억	1741834	N	N	11521	N	N
173	20230801	130854	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	20950	400	2	1.95	1639260100	78145	86.37	20550	21300	20300	26700	14400	20550	20977.16	11.84	0	18836	21616	21082	20566	20032	19516	20825	19775	74	6150	500	15200	50	1	14710576	3082	4.51	1.10	12	0.53	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	1741834	N	N	11521	N	N
174	20230801	120855	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21000	450	2	2.19	1417337700	67548	74.66	20550	21300	20300	26700	14400	20550	20982.67	11.84	0	16028	21616	21082	20566	20032	19516	20825	19775	74	6150	500	15200	50	1	14710576	3089	4.52	1.11	12	0.46	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	1741834	N	N	11521	N	N
175	20230801	110851	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	20950	400	2	1.95	1095573800	52241	57.74	20550	21300	20300	26700	14400	20550	20971.53	11.84	0	12253	21616	21082	20566	20032	19516	20825	19775	74	6150	500	15200	50	1	14710576	3082	4.51	1.10	12	0.36	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	1741834	N	N	11521	N	N
176	20230801	100857	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21100	550	2	2.68	815090450	38880	42.97	20550	21300	20300	26700	14400	20550	20964.26	11.84	0	11837	21616	21082	20566	20032	19516	20825	19775	74	6150	500	15200	50	1	14710576	3104	4.54	1.11	12	0.26	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	1741834	N	N	11521	N	N
177	20230801	090849	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	20900	350	2	1.70	124171250	5990	6.62	20550	21250	20300	26700	14400	20550	20729.76	11.84	0	1901	21616	21082	20566	20032	19516	20825	19775	74	6150	500	15200	50	1	14710576	3075	4.50	1.10	12	0.04	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	1741834	N	N	11521	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History