KissMeData/298540/price/prices-20231001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	161125	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21650	-200	5	-0.92	1365088200	62634	288.20	21950	22500	21400	28400	15300	21850	21794.72	9.90	-945	22483	22166	21783	21466	21083	21975	21275	74	6550	500	16160	50	1	14710576	3185	4.66	1.14	12	0.43	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	2.18	Y	298540	500	73 억	1456411	N	N	9872	N	N
3	20231031	151136	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21600	-250	5	-1.14	1336613250	61319	282.15	21950	22500	21400	28400	15300	21850	21797.70	9.90	-1004	22483	22166	21783	21466	21083	21975	21275	74	6550	500	16160	50	1	14710576	3177	4.65	1.14	12	0.42	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	2.18	Y	298540	500	73 억	1456411	N	N	3559	N	N
4	20231031	141146	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21500	-350	5	-1.60	904068750	41196	189.56	21950	22500	21500	28400	15300	21850	21945.55	9.90	869	22483	22166	21783	21466	21083	21975	21275	74	6550	500	16160	50	1	14710576	3163	4.63	1.13	12	0.28	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	2.18	Y	298540	500	73 억	1456411	N	N	3559	N	N
5	20231031	131136	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21800	-50	5	-0.23	672591500	30520	140.43	21950	22500	21700	28400	15300	21850	22037.73	9.90	5729	22483	22166	21783	21466	21083	21975	21275	74	6550	500	16160	50	1	14710576	3207	4.70	1.15	12	0.21	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	2.18	Y	298540	500	73 억	1456411	N	N	3559	N	N
6	20231031	121137	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21850	0	3	0.00	606233450	27475	126.42	21950	22500	21750	28400	15300	21850	22064.91	9.90	5347	22483	22166	21783	21466	21083	21975	21275	74	6550	500	16160	50	1	14710576	3214	4.71	1.15	12	0.19	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	2.18	Y	298540	500	73 억	1456411	N	N	3559	N	N
7	20231031	111206	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	22100	250	2	1.14	426197550	19241	88.53	21950	22500	21850	28400	15300	21850	22150.49	9.90	4811	22483	22166	21783	21466	21083	21975	21275	74	6550	500	16160	50	1	14710576	3251	4.76	1.16	12	0.13	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	2.18	Y	298540	500	73 억	1456411	N	N	3559	N	N
8	20231031	101145	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	22000	150	2	0.69	306357900	13801	63.50	21950	22500	21900	28400	15300	21850	22198.24	9.90	5001	22483	22166	21783	21466	21083	21975	21275	74	6550	500	16160	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	2.18	Y	298540	500	73 억	1456411	N	N	3559	N	N
9	20231031	091145	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	22050	200	2	0.92	41802500	1900	8.74	21950	22100	21900	28400	15300	21850	22001.32	9.90	401	22483	22166	21783	21466	21083	21975	21275	74	6550	500	16160	50	1	14710576	3244	4.75	1.16	12	0.01	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	2.18	Y	298540	500	73 억	1456411	N	N	3559	N	N
10	20231030	161122	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21850	50	2	0.23	472239050	21628	46.64	22000	22100	21400	28300	15300	21800	21834.61	9.91	-1536	22533	22166	21833	21466	21133	22000	21300	74	6500	500	16130	50	1	14710576	3214	4.71	1.15	12	0.15	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	2.21	Y	298540	500	73 억	1457852	N	N	3550	N	N
11	20231030	151057	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	22000	200	2	0.92	427761150	19604	42.28	22000	22100	21400	28300	15300	21800	21820.10	9.91	-947	22533	22166	21833	21466	21133	22000	21300	74	6500	500	16130	50	1	14710576	3236	4.74	1.16	12	0.13	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	2.21	Y	298540	500	73 억	1457852	N	N	12229	N	N
12	20231030	141054	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21750	-50	5	-0.23	317422200	14545	31.37	22000	22100	21400	28300	15300	21800	21823.46	9.91	-1926	22533	22166	21833	21466	21133	22000	21300	74	6500	500	16130	50	1	14710576	3200	4.68	1.15	12	0.10	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	2.21	Y	298540	500	73 억	1457852	N	N	12229	N	N
13	20231030	131059	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21800	0	3	0.00	266412900	12202	26.31	22000	22100	21400	28300	15300	21800	21833.54	9.91	-1455	22533	22166	21833	21466	21133	22000	21300	74	6500	500	16130	50	1	14710576	3207	4.70	1.15	12	0.08	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	2.21	Y	298540	500	73 억	1457852	N	N	12229	N	N
14	20231030	121049	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21650	-150	5	-0.69	219361250	10043	21.66	22000	22100	21400	28300	15300	21800	21842.20	9.91	-962	22533	22166	21833	21466	21133	22000	21300	74	6500	500	16130	50	1	14710576	3185	4.66	1.14	12	0.07	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	2.21	Y	298540	500	73 억	1457852	N	N	12229	N	N
15	20231030	111050	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21900	100	2	0.46	176681650	8083	17.43	22000	22100	21400	28300	15300	21800	21858.43	9.91	-1005	22533	22166	21833	21466	21133	22000	21300	74	6500	500	16130	50	1	14710576	3222	4.72	1.15	12	0.05	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	2.21	Y	298540	500	73 억	1457852	N	N	12229	N	N
16	20231030	101046	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21900	100	2	0.46	115739550	5306	11.44	22000	22100	21400	28300	15300	21800	21812.96	9.91	-735	22533	22166	21833	21466	21133	22000	21300	74	6500	500	16130	50	1	14710576	3222	4.72	1.15	12	0.04	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	2.21	Y	298540	500	73 억	1457852	N	N	12229	N	N
17	20231030	091046	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21450	-350	5	-1.61	22836400	1048	2.26	22000	22100	21450	28300	15300	21800	21790.46	9.91	-81	22533	22166	21833	21466	21133	22000	21300	74	6500	500	16130	50	1	14710576	3155	4.62	1.13	12	0.01	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	2.21	Y	298540	500	73 억	1457852	N	N	12229	N	N
18	20231027	160957	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21800	0	3	0.00	1011848350	46217	75.98	22150	22200	21500	28300	15300	21800	21893.43	10.01	-8461	22633	22216	21833	21416	21033	22025	21225	74	6500	500	16130	50	1	14710576	3207	4.70	1.15	12	0.31	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	2.22	Y	298540	500	73 억	1471884	N	N	12229	N	N
19	20231027	151048	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21800	0	3	0.00	969224050	44261	72.76	22150	22200	21500	28300	15300	21800	21897.92	10.01	-7866	22633	22216	21833	21416	21033	22025	21225	74	6500	500	16130	50	1	14710576	3207	4.70	1.15	12	0.30	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	2.22	Y	298540	500	73 억	1471884	N	N	9591	N	N
20	20231027	141046	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21650	-150	5	-0.69	828707600	37808	62.16	22150	22200	21500	28300	15300	21800	21918.84	10.01	-6523	22633	22216	21833	21416	21033	22025	21225	74	6500	500	16130	50	1	14710576	3185	4.66	1.14	12	0.26	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	2.22	Y	298540	500	73 억	1471884	N	N	9591	N	N
21	20231027	131036	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21850	50	2	0.23	683202650	31099	51.13	22150	22200	21650	28300	15300	21800	21968.64	10.01	-5789	22633	22216	21833	21416	21033	22025	21225	74	6500	500	16130	50	1	14710576	3214	4.71	1.15	12	0.21	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	2.22	Y	298540	500	73 억	1471884	N	N	9591	N	N
22	20231027	121048	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	22000	200	2	0.92	562020950	25541	41.99	22150	22200	21700	28300	15300	21800	22004.66	10.01	-4893	22633	22216	21833	21416	21033	22025	21225	74	6500	500	16130	50	1	14710576	3236	4.74	1.16	12	0.17	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	2.22	Y	298540	500	73 억	1471884	N	N	9591	N	N
23	20231027	111055	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	22150	350	2	1.61	448916800	20429	33.58	22150	22150	21700	28300	15300	21800	21974.49	10.01	-4378	22633	22216	21833	21416	21033	22025	21225	74	6500	500	16130	50	1	14710576	3258	4.77	1.17	12	0.14	4643.00	18989.00	34000	20221222	-34.85	19830	20230726	11.70	33350	-33.58	20230419	19830	11.70	20230726	34000	-34.85	20221222	19830	11.70	20230726	2.22	Y	298540	500	73 억	1471884	N	N	9591	N	N
24	20231027	101044	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21900	100	2	0.46	234893850	10701	17.59	22150	22150	21700	28300	15300	21800	21950.64	10.01	-2633	22633	22216	21833	21416	21033	22025	21225	74	6500	500	16130	50	1	14710576	3222	4.72	1.15	12	0.07	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	2.22	Y	298540	500	73 억	1471884	N	N	9591	N	N
25	20231027	091048	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	22000	200	2	0.92	78323700	3552	5.84	22150	22150	21800	28300	15300	21800	22050.59	10.01	-1395	22633	22216	21833	21416	21033	22025	21225	74	6500	500	16130	50	1	14710576	3236	4.74	1.16	12	0.02	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	2.22	Y	298540	500	73 억	1471884	N	N	9591	N	N
26	20231026	161031	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21800	-450	5	-2.02	1322585650	60803	72.72	22250	22250	21450	28900	15600	22250	21751.98	10.08	-3832	23550	22900	21950	21300	20350	23225	21625	74	6650	500	16460	50	1	14710576	3207	4.70	1.15	12	0.41	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	2.23	Y	298540	500	73 억	1482376	N	N	9591	N	N
27	20231026	151030	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21550	-700	5	-3.15	1266052200	58200	69.61	22250	22250	21450	28900	15600	22250	21753.47	10.08	-2973	23550	22900	21950	21300	20350	23225	21625	74	6650	500	16460	50	1	14710576	3170	4.64	1.13	12	0.40	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	2.23	Y	298540	500	73 억	1482376	N	N	15438	N	N
28	20231026	141032	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21700	-550	5	-2.47	913095800	41829	50.03	22250	22250	21500	28900	15600	22250	21829.25	10.08	-7756	23550	22900	21950	21300	20350	23225	21625	74	6650	500	16460	50	1	14710576	3192	4.67	1.14	12	0.28	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	2.23	Y	298540	500	73 억	1482376	N	N	15438	N	N
29	20231026	131031	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21800	-450	5	-2.02	753226600	34440	41.19	22250	22250	21600	28900	15600	22250	21870.69	10.08	-7279	23550	22900	21950	21300	20350	23225	21625	74	6650	500	16460	50	1	14710576	3207	4.70	1.15	12	0.23	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	2.23	Y	298540	500	73 억	1482376	N	N	15438	N	N
30	20231026	121023	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21650	-600	5	-2.70	676581900	30903	36.96	22250	22250	21600	28900	15600	22250	21893.73	10.08	-4792	23550	22900	21950	21300	20350	23225	21625	74	6650	500	16460	50	1	14710576	3185	4.66	1.14	12	0.21	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	2.23	Y	298540	500	73 억	1482376	N	N	15438	N	N
31	20231026	111039	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21850	-400	5	-1.80	561588550	25600	30.62	22250	22250	21600	28900	15600	22250	21937.05	10.08	-3381	23550	22900	21950	21300	20350	23225	21625	74	6650	500	16460	50	1	14710576	3214	4.71	1.15	12	0.17	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	2.23	Y	298540	500	73 억	1482376	N	N	15438	N	N
32	20231026	101034	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	22050	-200	5	-0.90	456194600	20798	24.87	22250	22250	21600	28900	15600	22250	21934.54	10.08	-2698	23550	22900	21950	21300	20350	23225	21625	74	6650	500	16460	50	1	14710576	3244	4.75	1.16	12	0.14	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	2.23	Y	298540	500	73 억	1482376	N	N	15438	N	N
33	20231026	091032	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	22050	-200	5	-0.90	109687750	5003	5.98	22250	22250	21600	28900	15600	22250	21924.40	10.08	-201	23550	22900	21950	21300	20350	23225	21625	74	6650	500	16460	50	1	14710576	3244	4.75	1.16	12	0.03	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	2.23	Y	298540	500	73 억	1482376	N	N	15438	N	N
34	20231025	161034	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	22250	1000	2	4.71	1831933500	83455	114.26	21600	22600	21000	27600	14900	21250	21951.11	10.18	-8143	22183	21716	20983	20516	19783	21850	20650	74	6350	500	15720	50	1	14710576	3273	4.79	1.17	12	0.57	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	2.25	Y	298540	500	73 억	1498048	N	N	15438	N	N
35	20231025	151032	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	22300	1050	2	4.94	1774004200	80853	110.69	21600	22600	21000	27600	14900	21250	21941.11	10.18	-8184	22183	21716	20983	20516	19783	21850	20650	74	6350	500	15720	50	1	14710576	3280	4.80	1.17	12	0.55	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	2.25	Y	298540	500	73 억	1498048	N	N	10597	N	N
36	20231025	141027	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	22400	1150	2	5.41	1227010100	56453	77.29	21600	22400	21000	27600	14900	21250	21735.07	10.18	-4730	22183	21716	20983	20516	19783	21850	20650	74	6350	500	15720	50	1	14710576	3295	4.82	1.18	12	0.38	4643.00	18989.00	34000	20221222	-34.12	19830	20230726	12.96	33350	-32.83	20230419	19830	12.96	20230726	34000	-34.12	20221222	19830	12.96	20230726	2.25	Y	298540	500	73 억	1498048	N	N	10597	N	N
37	20231025	131028	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21500	250	2	1.18	608606050	28480	38.99	21600	21650	21000	27600	14900	21250	21369.59	10.18	-1777	22183	21716	20983	20516	19783	21850	20650	74	6350	500	15720	50	1	14710576	3163	4.63	1.13	12	0.19	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	2.25	Y	298540	500	73 억	1498048	N	N	10597	N	N
38	20231025	121032	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21600	350	2	1.65	542745700	25414	34.79	21600	21650	21000	27600	14900	21250	21356.17	10.18	-1670	22183	21716	20983	20516	19783	21850	20650	74	6350	500	15720	50	1	14710576	3177	4.65	1.14	12	0.17	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	2.25	Y	298540	500	73 억	1498048	N	N	10597	N	N
39	20231025	111032	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21500	250	2	1.18	449885000	21100	28.89	21600	21600	21000	27600	14900	21250	21321.56	10.18	-2563	22183	21716	20983	20516	19783	21850	20650	74	6350	500	15720	50	1	14710576	3163	4.63	1.13	12	0.14	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	2.25	Y	298540	500	73 억	1498048	N	N	10597	N	N
40	20231025	101033	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21350	100	2	0.47	314599000	14785	20.24	21600	21600	21000	27600	14900	21250	21278.25	10.18	-1914	22183	21716	20983	20516	19783	21850	20650	74	6350	500	15720	50	1	14710576	3141	4.60	1.12	12	0.10	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	2.25	Y	298540	500	73 억	1498048	N	N	10597	N	N
41	20231025	091028	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21400	150	2	0.71	62139450	2896	3.96	21600	21600	21300	27600	14900	21250	21456.99	10.18	645	22183	21716	20983	20516	19783	21850	20650	74	6350	500	15720	50	1	14710576	3148	4.61	1.13	12	0.02	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	2.25	Y	298540	500	73 억	1498048	N	N	10597	N	N
42	20231024	161005	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21250	250	2	1.19	1529596800	72916	190.63	21250	21450	20250	27300	14700	21000	20977.49	10.28	-5691	21866	21432	21016	20582	20166	21650	20800	74	6300	500	15540	50	1	14710576	3126	4.58	1.12	12	0.50	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	2.24	Y	298540	500	73 억	1511794	N	N	10597	N	N
43	20231024	151022	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21350	350	2	1.67	1420260450	67792	177.23	21250	21400	20250	27300	14700	21000	20950.27	10.28	-6794	21866	21432	21016	20582	20166	21650	20800	74	6300	500	15540	50	1	14710576	3141	4.60	1.12	12	0.46	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	2.24	Y	298540	500	73 억	1511794	N	N	9316	N	N
44	20231024	141005	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21000	0	3	0.00	1008331100	48331	126.35	21250	21400	20250	27300	14700	21000	20863.03	10.28	-3326	21866	21432	21016	20582	20166	21650	20800	74	6300	500	15540	50	1	14710576	3089	4.52	1.11	12	0.33	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	2.24	Y	298540	500	73 억	1511794	N	N	9316	N	N
45	20231024	131009	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	20850	-150	5	-0.71	821393850	39409	103.03	21250	21400	20250	27300	14700	21000	20842.80	10.28	-3825	21866	21432	21016	20582	20166	21650	20800	74	6300	500	15540	50	1	14710576	3067	4.49	1.10	12	0.27	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	2.24	Y	298540	500	73 억	1511794	N	N	9316	N	N
46	20231024	121020	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	20950	-50	5	-0.24	674157950	32371	84.63	21250	21400	20250	27300	14700	21000	20825.98	10.28	-1634	21866	21432	21016	20582	20166	21650	20800	74	6300	500	15540	50	1	14710576	3082	4.51	1.10	12	0.22	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	2.24	Y	298540	500	73 억	1511794	N	N	9316	N	N
47	20231024	111016	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	20750	-250	5	-1.19	515104350	24750	64.70	21250	21400	20250	27300	14700	21000	20812.30	10.28	230	21866	21432	21016	20582	20166	21650	20800	74	6300	500	15540	50	1	14710576	3052	4.47	1.09	12	0.17	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	2.24	Y	298540	500	73 억	1511794	N	N	9316	N	N
48	20231024	101007	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	20950	-50	5	-0.24	227189200	10750	28.10	21250	21400	20850	27300	14700	21000	21133.88	10.28	-2173	21866	21432	21016	20582	20166	21650	20800	74	6300	500	15540	50	1	14710576	3082	4.51	1.10	12	0.07	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	2.24	Y	298540	500	73 억	1511794	N	N	9316	N	N
49	20231024	091014	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21250	250	2	1.19	36394850	1713	4.48	21250	21300	21150	27300	14700	21000	21246.26	10.28	-1026	21866	21432	21016	20582	20166	21650	20800	74	6300	500	15540	50	1	14710576	3126	4.58	1.12	12	0.01	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	2.24	Y	298540	500	73 억	1511794	N	N	9316	N	N
50	20231023	160959	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21000	-200	5	-0.94	790847300	37605	38.38	20800	21450	20600	27550	14850	21200	21030.41	10.33	-6615	22300	21750	21000	20450	19700	21375	20075	74	6350	500	15680	50	1	14710576	3089	4.52	1.11	12	0.26	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	2.35	Y	298540	500	73 억	1519628	N	N	9316	N	N
51	20231023	151004	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	20900	-300	5	-1.42	743544850	35347	36.08	20800	21450	20600	27550	14850	21200	21035.59	10.33	-5945	22300	21750	21000	20450	19700	21375	20075	74	6350	500	15680	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	2.35	Y	298540	500	73 억	1519628	N	N	8064	N	N
52	20231023	141003	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	20900	-300	5	-1.42	652731650	31001	31.64	20800	21450	20600	27550	14850	21200	21055.18	10.33	-4267	22300	21750	21000	20450	19700	21375	20075	74	6350	500	15680	50	1	14710576	3075	4.50	1.10	12	0.21	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	2.35	Y	298540	500	73 억	1519628	N	N	8064	N	N
53	20231023	131010	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21050	-150	5	-0.71	512814900	24299	24.80	20800	21450	20800	27550	14850	21200	21104.36	10.33	-4163	22300	21750	21000	20450	19700	21375	20075	74	6350	500	15680	50	1	14710576	3097	4.53	1.11	12	0.17	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	1519628	N	N	8064	N	N
54	20231023	121000	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21050	-150	5	-0.71	392688400	18590	18.97	20800	21450	20800	27550	14850	21200	21123.64	10.33	-2272	22300	21750	21000	20450	19700	21375	20075	74	6350	500	15680	50	1	14710576	3097	4.53	1.11	12	0.13	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	1519628	N	N	8064	N	N
55	20231023	110956	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21300	100	2	0.47	306354650	14496	14.80	20800	21450	20800	27550	14850	21200	21133.74	10.33	-2415	22300	21750	21000	20450	19700	21375	20075	74	6350	500	15680	50	1	14710576	3133	4.59	1.12	12	0.10	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	2.35	Y	298540	500	73 억	1519628	N	N	8064	N	N
56	20231023	100950	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21050	-150	5	-0.71	217719000	10317	10.53	20800	21400	20800	27550	14850	21200	21102.94	10.33	-2625	22300	21750	21000	20450	19700	21375	20075	74	6350	500	15680	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	2.35	Y	298540	500	73 억	1519628	N	N	8064	N	N
57	20231023	091010	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21050	-150	5	-0.71	38224350	1820	1.86	20800	21400	20800	27550	14850	21200	21002.39	10.33	-553	22300	21750	21000	20450	19700	21375	20075	74	6350	500	15680	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	1519628	N	N	8064	N	N
58	20231020	160955	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21200	-150	5	-0.70	2044801350	97884	102.92	21350	21550	20250	27750	14950	21350	20889.73	10.35	1929	22183	21766	21383	20966	20583	21575	20775	74	6400	500	15790	50	1	14710576	3119	4.57	1.12	12	0.67	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	2.34	Y	298540	500	73 억	1522889	N	N	8064	N	N
59	20231020	150954	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21100	-250	5	-1.17	1983504600	94984	99.87	21350	21550	20250	27750	14950	21350	20882.28	10.35	2370	22183	21766	21383	20966	20583	21575	20775	74	6400	500	15790	50	1	14710576	3104	4.54	1.11	12	0.65	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	2.34	Y	298540	500	73 억	1522889	N	N	10270	N	N
60	20231020	141004	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21100	-250	5	-1.17	1727403650	82775	87.03	21350	21550	20250	27750	14950	21350	20868.38	10.35	3031	22183	21766	21383	20966	20583	21575	20775	74	6400	500	15790	50	1	14710576	3104	4.54	1.11	12	0.56	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	2.34	Y	298540	500	73 억	1522889	N	N	10270	N	N
61	20231020	130937	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21050	-300	5	-1.41	1573566800	75501	79.39	21350	21550	20250	27750	14950	21350	20841.34	10.35	3740	22183	21766	21383	20966	20583	21575	20775	74	6400	500	15790	50	1	14710576	3097	4.53	1.11	12	0.51	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	2.34	Y	298540	500	73 억	1522889	N	N	10270	N	N
62	20231020	120947	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	20950	-400	5	-1.87	1432040750	68746	72.28	21350	21550	20250	27750	14950	21350	20830.53	10.35	4679	22183	21766	21383	20966	20583	21575	20775	74	6400	500	15790	50	1	14710576	3082	4.51	1.10	12	0.47	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	2.34	Y	298540	500	73 억	1522889	N	N	10270	N	N
63	20231020	110958	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21000	-350	5	-1.64	1246988000	59909	62.99	21350	21550	20250	27750	14950	21350	20814.27	10.35	6989	22183	21766	21383	20966	20583	21575	20775	74	6400	500	15790	50	1	14710576	3089	4.52	1.11	12	0.41	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	2.34	Y	298540	500	73 억	1522889	N	N	10270	N	N
64	20231020	100949	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	20750	-600	5	-2.81	916428100	43989	46.25	21350	21550	20250	27750	14950	21350	20832.56	10.35	4055	22183	21766	21383	20966	20583	21575	20775	74	6400	500	15790	50	1	14710576	3052	4.47	1.09	12	0.30	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	2.34	Y	298540	500	73 억	1522889	N	N	10270	N	N
65	20231020	090947	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21300	-50	5	-0.23	94814400	4448	4.68	21350	21550	21050	27750	14950	21350	21315.82	10.35	-117	22183	21766	21383	20966	20583	21575	20775	74	6400	500	15790	50	1	14710576	3133	4.59	1.12	12	0.03	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	2.34	Y	298540	500	73 억	1522889	N	N	10270	N	N
66	20231019	160946	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21350	-800	5	-3.61	2024798550	95028	153.21	21700	21800	21000	28750	15550	22150	21306.98	10.39	-13824	22550	22350	22000	21800	21450	22450	21900	74	6600	500	16390	50	1	14710576	3141	4.60	1.12	12	0.65	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	2.36	Y	298540	500	73 억	1528011	N	N	10270	N	N
67	20231019	150935	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21300	-850	5	-3.84	1906008900	89457	144.23	21700	21800	21000	28750	15550	22150	21306.00	10.39	-13072	22550	22350	22000	21800	21450	22450	21900	74	6600	500	16390	50	1	14710576	3133	4.59	1.12	12	0.61	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	2.36	Y	298540	500	73 억	1528011	N	N	8233	N	N
68	20231019	140950	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21200	-950	5	-4.29	1658697600	77821	125.47	21700	21800	21000	28750	15550	22150	21313.78	10.39	-12639	22550	22350	22000	21800	21450	22450	21900	74	6600	500	16390	50	1	14710576	3119	4.57	1.12	12	0.53	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	2.36	Y	298540	500	73 억	1528011	N	N	8233	N	N
69	20231019	130940	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21200	-950	5	-4.29	1547902250	72614	117.07	21700	21800	21000	28750	15550	22150	21316.34	10.39	-10010	22550	22350	22000	21800	21450	22450	21900	74	6600	500	16390	50	1	14710576	3119	4.57	1.12	12	0.49	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	2.36	Y	298540	500	73 억	1528011	N	N	8233	N	N
70	20231019	120947	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21200	-950	5	-4.29	1426908050	66909	107.87	21700	21800	21000	28750	15550	22150	21325.55	10.39	-9821	22550	22350	22000	21800	21450	22450	21900	74	6600	500	16390	50	1	14710576	3119	4.57	1.12	12	0.45	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	2.36	Y	298540	500	73 억	1528011	N	N	8233	N	N
71	20231019	110941	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21200	-950	5	-4.29	937527350	43791	70.60	21700	21800	21150	28750	15550	22150	21408.37	10.39	-8092	22550	22350	22000	21800	21450	22450	21900	74	6600	500	16390	50	1	14710576	3119	4.57	1.12	12	0.30	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	2.36	Y	298540	500	73 억	1528011	N	N	8233	N	N
72	20231019	100936	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21400	-750	5	-3.39	532431700	24755	39.91	21700	21800	21350	28750	15550	22150	21506.88	10.39	-4258	22550	22350	22000	21800	21450	22450	21900	74	6600	500	16390	50	1	14710576	3148	4.61	1.13	12	0.17	4643.00	18989.00	34000	20221222	-37.06	19830	20230726	7.92	33350	-35.83	20230419	19830	7.92	20230726	34000	-37.06	20221222	19830	7.92	20230726	2.36	Y	298540	500	73 억	1528011	N	N	8233	N	N
73	20231019	090945	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21600	-550	5	-2.48	69065000	3188	5.14	21700	21800	21500	28750	15550	22150	21657.10	10.39	-432	22550	22350	22000	21800	21450	22450	21900	74	6600	500	16390	50	1	14710576	3177	4.65	1.14	12	0.02	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	2.36	Y	298540	500	73 억	1528011	N	N	8233	N	N
74	20231018	160949	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	22150	200	2	0.91	1359915850	62012	92.90	21850	22200	21650	28500	15400	21950	21929.88	10.35	5999	22616	22282	22016	21682	21416	22450	21850	74	6550	500	16240	50	1	14710576	3258	4.77	1.17	12	0.42	4643.00	18989.00	34000	20221222	-34.85	19830	20230726	11.70	33350	-33.58	20230419	19830	11.70	20230726	34000	-34.85	20221222	19830	11.70	20230726	2.44	Y	298540	500	73 억	1522023	N	N	8233	N	N
75	20231018	150940	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	22100	150	2	0.68	1326359100	60494	90.62	21850	22200	21650	28500	15400	21950	21925.47	10.35	6696	22616	22282	22016	21682	21416	22450	21850	74	6550	500	16240	50	1	14710576	3251	4.76	1.16	12	0.41	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	2.44	Y	298540	500	73 억	1522023	N	N	7694	N	N
76	20231018	140926	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21950	0	3	0.00	1159464050	52906	79.26	21850	22200	21650	28500	15400	21950	21915.55	10.35	8882	22616	22282	22016	21682	21416	22450	21850	74	6550	500	16240	50	1	14710576	3229	4.73	1.16	12	0.36	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	2.44	Y	298540	500	73 억	1522023	N	N	7694	N	N
77	20231018	130923	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21900	-50	5	-0.23	1098148450	50108	75.07	21850	22200	21650	28500	15400	21950	21915.63	10.35	7528	22616	22282	22016	21682	21416	22450	21850	74	6550	500	16240	50	1	14710576	3222	4.72	1.15	12	0.34	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	2.44	Y	298540	500	73 억	1522023	N	N	7694	N	N
78	20231018	120941	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21800	-150	5	-0.68	752166000	34264	51.33	21850	22200	21650	28500	15400	21950	21952.08	10.35	-245	22616	22282	22016	21682	21416	22450	21850	74	6550	500	16240	50	1	14710576	3207	4.70	1.15	12	0.23	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	2.44	Y	298540	500	73 억	1522023	N	N	7694	N	N
79	20231018	110933	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21900	-50	5	-0.23	494165450	22413	33.58	21850	22200	21800	28500	15400	21950	22048.16	10.35	-736	22616	22282	22016	21682	21416	22450	21850	74	6550	500	16240	50	1	14710576	3222	4.72	1.15	12	0.15	4643.00	18989.00	34000	20221222	-35.59	19830	20230726	10.44	33350	-34.33	20230419	19830	10.44	20230726	34000	-35.59	20221222	19830	10.44	20230726	2.44	Y	298540	500	73 억	1522023	N	N	7694	N	N
80	20231018	100944	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	22150	200	2	0.91	192730250	8730	13.08	21850	22200	21800	28500	15400	21950	22076.78	10.35	1281	22616	22282	22016	21682	21416	22450	21850	74	6550	500	16240	50	1	14710576	3258	4.77	1.17	12	0.06	4643.00	18989.00	34000	20221222	-34.85	19830	20230726	11.70	33350	-33.58	20230419	19830	11.70	20230726	34000	-34.85	20221222	19830	11.70	20230726	2.44	Y	298540	500	73 억	1522023	N	N	7694	N	N
81	20231018	090928	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	22050	100	2	0.46	32119050	1463	2.19	21850	22150	21800	28500	15400	21950	21954.24	10.35	203	22616	22282	22016	21682	21416	22450	21850	74	6550	500	16240	50	1	14710576	3244	4.75	1.16	12	0.01	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	2.44	Y	298540	500	73 억	1522023	N	N	7694	N	N
82	20231017	160930	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21950	150	2	0.69	1461163850	66541	93.89	21900	22350	21750	28300	15300	21800	21958.85	10.35	282	22233	22016	21683	21466	21133	22125	21575	74	6500	500	16130	50	1	14710576	3229	4.73	1.16	12	0.45	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	1522599	N	N	7694	N	N
83	20231017	150940	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21950	150	2	0.69	1426075900	64942	91.63	21900	22350	21750	28300	15300	21800	21959.22	10.35	150	22233	22016	21683	21466	21133	22125	21575	74	6500	500	16130	50	1	14710576	3229	4.73	1.16	12	0.44	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	1522599	N	N	16017	N	N
84	20231017	140941	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21850	50	2	0.23	1209959800	55096	77.74	21900	22350	21750	28300	15300	21800	21960.94	10.35	-1679	22233	22016	21683	21466	21133	22125	21575	74	6500	500	16130	50	1	14710576	3214	4.71	1.15	12	0.37	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	1522599	N	N	16017	N	N
85	20231017	130933	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21850	50	2	0.23	1064214050	48437	68.34	21900	22350	21750	28300	15300	21800	21971.10	10.35	-1582	22233	22016	21683	21466	21133	22125	21575	74	6500	500	16130	50	1	14710576	3214	4.71	1.15	12	0.33	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	1522599	N	N	16017	N	N
86	20231017	120937	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21800	0	3	0.00	860961200	39119	55.20	21900	22350	21750	28300	15300	21800	22008.77	10.35	-2503	22233	22016	21683	21466	21133	22125	21575	74	6500	500	16130	50	1	14710576	3207	4.70	1.15	12	0.27	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	2.40	Y	298540	500	73 억	1522599	N	N	16017	N	N
87	20231017	110926	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21900	100	2	0.46	643159000	29168	41.16	21900	22350	21750	28300	15300	21800	22050.16	10.35	-641	22233	22016	21683	21466	21133	22125	21575	74	6500	500	16130	50	1	14710576	3222	4.72	1.15	12	0.20	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	1522599	N	N	16017	N	N
88	20231017	100919	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	22100	300	2	1.38	425385200	19259	27.17	21900	22350	21750	28300	15300	21800	22087.61	10.35	2272	22233	22016	21683	21466	21133	22125	21575	74	6500	500	16130	50	1	14710576	3251	4.76	1.16	12	0.13	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	1522599	N	N	16017	N	N
89	20231017	090931	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21900	100	2	0.46	62754000	2870	4.05	21900	21950	21750	28300	15300	21800	21865.51	10.35	-1375	22233	22016	21683	21466	21133	22125	21575	74	6500	500	16130	50	1	14710576	3222	4.72	1.15	12	0.02	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	1522599	N	N	16017	N	N
90	20231016	160928	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21800	200	2	0.93	1531121850	70804	131.51	21600	21900	21350	28050	15150	21600	21624.79	10.42	-10067	22566	22082	21716	21232	20866	21900	21050	74	6450	500	15980	50	1	14710576	3207	4.70	1.15	12	0.48	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	2.53	Y	298540	500	73 억	1533263	N	N	16017	N	N
91	20231016	150928	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21700	100	2	0.46	1420900550	65739	122.10	21600	21900	21350	28050	15150	21600	21614.27	10.42	-7067	22566	22082	21716	21232	20866	21900	21050	74	6450	500	15980	50	1	14710576	3192	4.67	1.14	12	0.45	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	2.53	Y	298540	500	73 억	1533263	N	N	9848	N	N
92	20231016	140930	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21450	-150	5	-0.69	1094521850	50635	94.05	21600	21900	21350	28050	15150	21600	21615.91	10.42	-1532	22566	22082	21716	21232	20866	21900	21050	74	6450	500	15980	50	1	14710576	3155	4.62	1.13	12	0.34	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	2.53	Y	298540	500	73 억	1533263	N	N	9848	N	N
93	20231016	130924	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21450	-150	5	-0.69	1030534300	47654	88.51	21600	21900	21350	28050	15150	21600	21625.35	10.42	-1611	22566	22082	21716	21232	20866	21900	21050	74	6450	500	15980	50	1	14710576	3155	4.62	1.13	12	0.32	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	2.53	Y	298540	500	73 억	1533263	N	N	9848	N	N
94	20231016	120924	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21450	-150	5	-0.69	843758050	38939	72.32	21600	21900	21400	28050	15150	21600	21668.71	10.42	-4327	22566	22082	21716	21232	20866	21900	21050	74	6450	500	15980	50	1	14710576	3155	4.62	1.13	12	0.26	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	2.53	Y	298540	500	73 억	1533263	N	N	9848	N	N
95	20231016	110918	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21550	-50	5	-0.23	657124300	30272	56.23	21600	21900	21400	28050	15150	21600	21707.33	10.42	-4848	22566	22082	21716	21232	20866	21900	21050	74	6450	500	15980	50	1	14710576	3170	4.64	1.13	12	0.21	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	2.53	Y	298540	500	73 억	1533263	N	N	9848	N	N
96	20231016	100913	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21850	250	2	1.16	429444900	19776	36.73	21600	21850	21400	28050	15150	21600	21715.46	10.42	-5512	22566	22082	21716	21232	20866	21900	21050	74	6450	500	15980	50	1	14710576	3214	4.71	1.15	12	0.13	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	2.53	Y	298540	500	73 억	1533263	N	N	9848	N	N
97	20231016	090915	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21600	0	3	0.00	61495850	2856	5.30	21600	21650	21400	28050	15150	21600	21532.16	10.42	-1539	22566	22082	21716	21232	20866	21900	21050	74	6450	500	15980	50	1	14710576	3177	4.65	1.14	12	0.02	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	2.53	Y	298540	500	73 억	1533263	N	N	9848	N	N
98	20231012	160944	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21900	250	2	1.15	1996375100	91560	83.72	21700	22050	21500	28100	15200	21650	21803.97	10.36	25746	22750	22200	21900	21350	21050	22050	21200	74	6450	500	16020	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	2.69	Y	298540	500	73 억	1524151	N	N	7204	N	N
99	20231012	150921	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	22050	400	2	1.85	1918835350	88028	80.49	21700	22050	21500	28100	15200	21650	21798.01	10.36	25791	22750	22200	21900	21350	21050	22050	21200	74	6450	500	16020	50	1	14710576	3244	4.75	1.16	12	0.60	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	2.69	Y	298540	500	73 억	1524151	N	N	28343	N	N
100	20231012	140924	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21850	200	2	0.92	1263429500	57939	52.98	21700	22000	21500	28100	15200	21650	21806.20	10.36	12015	22750	22200	21900	21350	21050	22050	21200	74	6450	500	16020	50	1	14710576	3214	4.71	1.15	12	0.39	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	2.69	Y	298540	500	73 억	1524151	N	N	28343	N	N
101	20231012	130924	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21950	300	2	1.39	948635200	43524	39.80	21700	22000	21500	28100	15200	21650	21795.68	10.36	5484	22750	22200	21900	21350	21050	22050	21200	74	6450	500	16020	50	1	14710576	3229	4.73	1.16	12	0.30	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	2.69	Y	298540	500	73 억	1524151	N	N	28343	N	N
102	20231012	120934	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21950	300	2	1.39	789423000	36274	33.17	21700	22000	21500	28100	15200	21650	21762.78	10.36	4593	22750	22200	21900	21350	21050	22050	21200	74	6450	500	16020	50	1	14710576	3229	4.73	1.16	12	0.25	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	2.69	Y	298540	500	73 억	1524151	N	N	28343	N	N
103	20231012	110933	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21950	300	2	1.39	599473550	27610	25.24	21700	22000	21500	28100	15200	21650	21712.19	10.36	4886	22750	22200	21900	21350	21050	22050	21200	74	6450	500	16020	50	1	14710576	3229	4.73	1.16	12	0.19	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	2.69	Y	298540	500	73 억	1524151	N	N	28343	N	N
104	20231012	100925	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21800	150	2	0.69	468939150	21625	19.77	21700	22000	21500	28100	15200	21650	21685.05	10.36	2881	22750	22200	21900	21350	21050	22050	21200	74	6450	500	16020	50	1	14710576	3207	4.70	1.15	12	0.15	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	2.69	Y	298540	500	73 억	1524151	N	N	28343	N	N
105	20231012	090932	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21850	200	2	0.92	126359400	5799	5.30	21700	22000	21600	28100	15200	21650	21789.88	10.36	-692	22750	22200	21900	21350	21050	22050	21200	74	6450	500	16020	50	1	14710576	3214	4.71	1.15	12	0.04	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	2.69	Y	298540	500	73 억	1524151	N	N	28343	N	N
106	20231011	160920	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21650	-100	5	-0.46	2367919650	107993	83.84	21700	22450	21600	28250	15250	21750	21927.63	10.26	7642	23350	22550	22150	21350	20950	22350	21150	74	6500	500	16090	50	1	14710576	3185	4.66	1.14	12	0.73	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	2.76	Y	298540	500	73 억	1509871	N	N	28343	N	N
107	20231011	150926	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21650	-100	5	-0.46	2126732950	96862	75.19	21700	22450	21650	28250	15250	21750	21956.32	10.26	8879	23350	22550	22150	21350	20950	22350	21150	74	6500	500	16090	50	1	14710576	3185	4.66	1.14	12	0.66	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	2.76	Y	298540	500	73 억	1509871	N	N	32376	N	N
108	20231011	140928	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21850	100	2	0.46	1780053150	80954	62.85	21700	22450	21650	28250	15250	21750	21988.45	10.26	8507	23350	22550	22150	21350	20950	22350	21150	74	6500	500	16090	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	2.76	Y	298540	500	73 억	1509871	N	N	32376	N	N
109	20231011	130916	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	22000	250	2	1.15	1148197200	52045	40.40	21700	22450	21700	28250	15250	21750	22061.62	10.26	9254	23350	22550	22150	21350	20950	22350	21150	74	6500	500	16090	50	1	14710576	3236	4.74	1.16	12	0.35	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	2.76	Y	298540	500	73 억	1509871	N	N	32376	N	N
110	20231011	120935	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21950	200	2	0.92	970295500	43965	34.13	21700	22450	21700	28250	15250	21750	22069.73	10.26	8835	23350	22550	22150	21350	20950	22350	21150	74	6500	500	16090	50	1	14710576	3229	4.73	1.16	12	0.30	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	2.76	Y	298540	500	73 억	1509871	N	N	32376	N	N
111	20231011	110929	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	22000	250	2	1.15	725721150	32837	25.49	21700	22450	21700	28250	15250	21750	22100.71	10.26	4748	23350	22550	22150	21350	20950	22350	21150	74	6500	500	16090	50	1	14710576	3236	4.74	1.16	12	0.22	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	2.76	Y	298540	500	73 억	1509871	N	N	32376	N	N
112	20231011	100922	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	22300	550	2	2.53	289928700	13080	10.15	21700	22450	21700	28250	15250	21750	22165.80	10.26	231	23350	22550	22150	21350	20950	22350	21150	74	6500	500	16090	50	1	14710576	3280	4.80	1.17	12	0.09	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	2.76	Y	298540	500	73 억	1509871	N	N	32376	N	N
113	20231011	090926	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	22150	400	2	1.84	77187500	3524	2.74	21700	22200	21700	28250	15250	21750	21903.38	10.26	844	23350	22550	22150	21350	20950	22350	21150	74	6500	500	16090	50	1	14710576	3258	4.77	1.17	12	0.02	4643.00	18989.00	34000	20221222	-34.85	19830	20230726	11.70	33350	-33.58	20230419	19830	11.70	20230726	34000	-34.85	20221222	19830	11.70	20230726	2.76	Y	298540	500	73 억	1509871	N	N	32376	N	N
114	20231010	161531	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21750	-1000	5	-4.40	2843162500	128338	155.98	22400	22950	21750	29550	15950	22750	22154.08	10.02	22999	23550	23150	22450	22050	21350	23350	22250	74	6800	500	16830	50	1	14710576	3200	4.68	1.15	12	0.87	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	2.83	Y	298540	500	73 억	1473417	N	N	32376	N	N
115	20231010	150913	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	21900	-850	5	-3.74	2534214350	114164	138.75	22400	22950	21800	29550	15950	22750	22198.02	10.02	21463	23550	23150	22450	22050	21350	23350	22250	74	6800	500	16830	50	1	14710576	3222	4.72	1.15	12	0.78	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	2.83	Y	298540	500	73 억	1473417	N	N	15307	N	N
116	20231010	140920	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	22100	-650	5	-2.86	1281754950	57036	69.32	22400	22950	22050	29550	15950	22750	22472.74	10.02	1547	23550	23150	22450	22050	21350	23350	22250	74	6800	500	16830	50	1	14710576	3251	4.76	1.16	12	0.39	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	2.83	Y	298540	500	73 억	1473417	N	N	15307	N	N
117	20231010	130912	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	22300	-450	5	-1.98	1030044750	45726	55.58	22400	22950	22250	29550	15950	22750	22526.46	10.02	2137	23550	23150	22450	22050	21350	23350	22250	74	6800	500	16830	50	1	14710576	3280	4.80	1.17	12	0.31	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	2.83	Y	298540	500	73 억	1473417	N	N	15307	N	N
118	20231010	120910	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	22550	-200	5	-0.88	807903150	35829	43.55	22400	22950	22350	29550	15950	22750	22548.86	10.02	5549	23550	23150	22450	22050	21350	23350	22250	74	6800	500	16830	50	1	14710576	3317	4.86	1.19	12	0.24	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	2.83	Y	298540	500	73 억	1473417	N	N	15307	N	N
119	20231010	110853	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	22450	-300	5	-1.32	708987800	31421	38.19	22400	22950	22350	29550	15950	22750	22564.14	10.02	4798	23550	23150	22450	22050	21350	23350	22250	74	6800	500	16830	50	1	14710576	3303	4.84	1.18	12	0.21	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	2.83	Y	298540	500	73 억	1473417	N	N	15307	N	N
120	20231010	100904	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	22600	-150	5	-0.66	481857000	21340	25.94	22400	22950	22350	29550	15950	22750	22579.99	10.02	861	23550	23150	22450	22050	21350	23350	22250	74	6800	500	16830	50	1	14710576	3325	4.87	1.19	12	0.15	4643.00	18989.00	34000	20221222	-33.53	19830	20230726	13.97	33350	-32.23	20230419	19830	13.97	20230726	34000	-33.53	20221222	19830	13.97	20230726	2.83	Y	298540	500	73 억	1473417	N	N	15307	N	N
121	20231010	090858	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	22750	0	3	0.00	116609400	5170	6.28	22400	22750	22400	29550	15950	22750	22555.01	10.02	37	23550	23150	22450	22050	21350	23350	22250	74	6800	500	16830	50	1	14710576	3347	4.90	1.20	12	0.04	4643.00	18989.00	34000	20221222	-33.09	19830	20230726	14.73	33350	-31.78	20230419	19830	14.73	20230726	34000	-33.09	20221222	19830	14.73	20230726	2.83	Y	298540	500	73 억	1473417	N	N	15307	N	N
122	20231006	160906	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	22750	350	2	1.56	1830795650	82187	58.32	22450	22850	21750	29100	15700	22400	22275.98	10.05	-3716	23633	23016	22533	21916	21433	22775	21675	74	6700	500	16570	50	1	14710576	3347	4.90	1.20	12	0.56	4643.00	18989.00	34000	20221222	-33.09	19830	20230726	14.73	33350	-31.78	20230419	19830	14.73	20230726	34000	-33.09	20221222	19830	14.73	20230726	2.87	Y	298540	500	73 억	1477759	N	N	15307	N	N
123	20231006	150853	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	22750	350	2	1.56	1744221100	78387	55.63	22450	22750	21750	29100	15700	22400	22251.41	10.05	-2439	23633	23016	22533	21916	21433	22775	21675	74	6700	500	16570	50	1	14710576	3347	4.90	1.20	12	0.53	4643.00	18989.00	34000	20221222	-33.09	19830	20230726	14.73	33350	-31.78	20230419	19830	14.73	20230726	34000	-33.09	20221222	19830	14.73	20230726	2.87	Y	298540	500	73 억	1477759	N	N	16849	N	N
124	20231006	140855	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	22400	0	3	0.00	1375421550	62085	44.06	22450	22550	21750	29100	15700	22400	22153.85	10.05	3929	23633	23016	22533	21916	21433	22775	21675	74	6700	500	16570	50	1	14710576	3295	4.82	1.18	12	0.42	4643.00	18989.00	34000	20221222	-34.12	19830	20230726	12.96	33350	-32.83	20230419	19830	12.96	20230726	34000	-34.12	20221222	19830	12.96	20230726	2.87	Y	298540	500	73 억	1477759	N	N	16849	N	N
125	20231006	130844	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	22400	0	3	0.00	1298599300	58659	41.63	22450	22550	21750	29100	15700	22400	22138.11	10.05	4441	23633	23016	22533	21916	21433	22775	21675	74	6700	500	16570	50	1	14710576	3295	4.82	1.18	12	0.40	4643.00	18989.00	34000	20221222	-34.12	19830	20230726	12.96	33350	-32.83	20230419	19830	12.96	20230726	34000	-34.12	20221222	19830	12.96	20230726	2.87	Y	298540	500	73 억	1477759	N	N	16849	N	N
126	20231006	120843	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	22200	-200	5	-0.89	1232427000	55693	39.52	22450	22550	21750	29100	15700	22400	22128.94	10.05	3735	23633	23016	22533	21916	21433	22775	21675	74	6700	500	16570	50	1	14710576	3266	4.78	1.17	12	0.38	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	2.87	Y	298540	500	73 억	1477759	N	N	16849	N	N
127	20231006	110835	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	22200	-200	5	-0.89	807124500	36432	25.85	22450	22550	21750	29100	15700	22400	22154.27	10.05	-6139	23633	23016	22533	21916	21433	22775	21675	74	6700	500	16570	50	1	14710576	3266	4.78	1.17	12	0.25	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	2.87	Y	298540	500	73 억	1477759	N	N	16849	N	N
128	20231006	100842	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	22050	-350	5	-1.56	550515750	24836	17.63	22450	22550	21750	29100	15700	22400	22166.04	10.05	-5411	23633	23016	22533	21916	21433	22775	21675	74	6700	500	16570	50	1	14710576	3244	4.75	1.16	12	0.17	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	2.87	Y	298540	500	73 억	1477759	N	N	16849	N	N
129	20231006	090834	55	40.00	KSQ150	섬유.의류	N	N	N	Y	40	N	22400	0	3	0.00	80784350	3599	2.55	22450	22500	22400	29100	15700	22400	22446.33	10.05	-1239	23633	23016	22533	21916	21433	22775	21675	74	6700	500	16570	50	1	14710576	3295	4.82	1.18	12	0.02	4643.00	18989.00	34000	20221222	-34.12	19830	20230726	12.96	33350	-32.83	20230419	19830	12.96	20230726	34000	-34.12	20221222	19830	12.96	20230726	2.87	Y	298540	500	73 억	1477759	N	N	16849	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History