KissMeData/105630/price/prices-20230601.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

41 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160715	55	30.00	KOSPI200	신고가	섬유.의복	N	N	N	Y	40	N	21450	450	2	2.14	7345101150	340823	79.84	20850	21900	20850	27300	14700	21000	21551.18	7.28	0	-11035	21733	21366	20933	20566	20133	21550	20750	200	6300	500	15540	50	1	40000000	8580	10.02	1.55	12	0.85	2141.00	13868.00	21900	20230630	-2.05	13100	20220930	63.74	21900	-2.05	20230630	14100	52.13	20230103	21900	-2.05	20230630	13100	63.74	20220930	0.41	Y	105630	500	200 억	2911388	N	N	46864	N	N
3	20230630	150718	55	30.00	KOSPI200	신고가	섬유.의복	N	N	N	Y	40	N	21450	450	2	2.14	6824362600	316503	74.14	20850	21900	20850	27300	14700	21000	21561.80	7.28	0	-14989	21733	21366	20933	20566	20133	21550	20750	200	6300	500	15540	50	1	40000000	8580	10.02	1.55	12	0.79	2141.00	13868.00	21900	20230630	-2.05	13100	20220930	63.74	21900	-2.05	20230630	14100	52.13	20230103	21900	-2.05	20230630	13100	63.74	20220930	0.41	Y	105630	500	200 억	2911388	N	N	49261	N	N
4	20230630	140716	55	30.00	KOSPI200	신고가	섬유.의복	N	N	N	Y	40	N	21450	450	2	2.14	5886171600	272625	63.86	20850	21900	20850	27300	14700	21000	21590.77	7.28	0	-24310	21733	21366	20933	20566	20133	21550	20750	200	6300	500	15540	50	1	40000000	8580	10.02	1.55	12	0.68	2141.00	13868.00	21900	20230630	-2.05	13100	20220930	63.74	21900	-2.05	20230630	14100	52.13	20230103	21900	-2.05	20230630	13100	63.74	20220930	0.41	Y	105630	500	200 억	2911388	N	N	49261	N	N
5	20230630	130717	55	30.00	KOSPI200	신고가	섬유.의복	N	N	N	Y	40	N	21600	600	2	2.86	5171381200	239236	56.04	20850	21900	20850	27300	14700	21000	21616.29	7.28	0	-26176	21733	21366	20933	20566	20133	21550	20750	200	6300	500	15540	50	1	40000000	8640	10.09	1.56	12	0.60	2141.00	13868.00	21900	20230630	-1.37	13100	20220930	64.89	21900	-1.37	20230630	14100	53.19	20230103	21900	-1.37	20230630	13100	64.89	20220930	0.41	Y	105630	500	200 억	2911388	N	N	49261	N	N
6	20230630	120714	55	30.00	KOSPI200	신고가	섬유.의복	N	N	N	Y	40	N	21500	500	2	2.38	4747841800	219589	51.44	20850	21900	20850	27300	14700	21000	21621.55	7.28	0	-19828	21733	21366	20933	20566	20133	21550	20750	200	6300	500	15540	50	1	40000000	8600	10.04	1.55	12	0.55	2141.00	13868.00	21900	20230630	-1.83	13100	20220930	64.12	21900	-1.83	20230630	14100	52.48	20230103	21900	-1.83	20230630	13100	64.12	20220930	0.41	Y	105630	500	200 억	2911388	N	N	49261	N	N
7	20230630	110718	55	30.00	KOSPI200	신고가	섬유.의복	N	N	N	Y	40	N	21700	700	2	3.33	4130854950	190941	44.73	20850	21900	20850	27300	14700	21000	21634.27	7.28	0	-16068	21733	21366	20933	20566	20133	21550	20750	200	6300	500	15540	50	1	40000000	8680	10.14	1.56	12	0.48	2141.00	13868.00	21900	20230630	-0.91	13100	20220930	65.65	21900	-0.91	20230630	14100	53.90	20230103	21900	-0.91	20230630	13100	65.65	20220930	0.41	Y	105630	500	200 억	2911388	N	N	49261	N	N
8	20230630	100717	55	30.00	KOSPI200	신고가	섬유.의복	N	N	N	Y	40	N	21700	700	2	3.33	2766018250	128258	30.05	20850	21850	20850	27300	14700	21000	21566.14	7.28	0	-11603	21733	21366	20933	20566	20133	21550	20750	200	6300	500	15540	50	1	40000000	8680	10.14	1.56	12	0.32	2141.00	13868.00	21850	20230630	-0.69	13100	20220930	65.65	21850	-0.69	20230630	14100	53.90	20230103	21850	-0.69	20230630	13100	65.65	20220930	0.41	Y	105630	500	200 억	2911388	N	N	49261	N	N
9	20230630	090717	55	30.00	KOSPI200	신고가	섬유.의복	N	N	N	Y	40	N	21650	650	2	3.10	691265250	32116	7.52	20850	21850	20850	27300	14700	21000	21524.36	7.28	0	1051	21733	21366	20933	20566	20133	21550	20750	200	6300	500	15540	50	1	40000000	8660	10.11	1.56	12	0.08	2141.00	13868.00	21850	20230630	-0.92	13100	20220930	65.27	21850	-0.92	20230630	14100	53.55	20230103	21850	-0.92	20230630	13100	65.27	20220930	0.41	Y	105630	500	200 억	2911388	N	N	49261	N	N
10	20230629	160715	55	30.00	KOSPI200	신고가	섬유.의복	N	N	N	Y	40	N	21000	50	2	0.24	8920361450	426222	58.08	20750	21300	20500	27200	14700	20950	20928.90	7.43	0	-42144	22250	21600	20550	19900	18850	21925	20225	200	6250	500	15500	50	1	40000000	8400	9.81	1.51	12	1.07	2141.00	13868.00	21300	20230629	-1.41	13100	20220930	60.31	21300	-1.41	20230629	14100	48.94	20230103	21300	-1.41	20230629	13100	60.31	20220930	0.44	Y	105630	500	200 억	2972387	N	N	49261	N	N
11	20230629	150714	55	30.00	KOSPI200	신고가	섬유.의복	N	N	N	Y	40	N	21150	200	2	0.95	8106067850	387766	52.84	20750	21300	20500	27200	14700	20950	20904.53	7.43	0	-30595	22250	21600	20550	19900	18850	21925	20225	200	6250	500	15500	50	1	40000000	8460	9.88	1.53	12	0.97	2141.00	13868.00	21300	20230629	-0.70	13100	20220930	61.45	21300	-0.70	20230629	14100	50.00	20230103	21300	-0.70	20230629	13100	61.45	20220930	0.44	Y	105630	500	200 억	2972387	N	N	97919	N	N
12	20230629	140711	55	30.00	KOSPI200	신고가	섬유.의복	N	N	N	Y	40	N	21050	100	2	0.48	5048898300	241829	32.95	20750	21250	20500	27200	14700	20950	20877.95	7.43	0	3096	22250	21600	20550	19900	18850	21925	20225	200	6250	500	15500	50	1	40000000	8420	9.83	1.52	12	0.60	2141.00	13868.00	21250	20230629	-0.94	13100	20220930	60.69	21250	-0.94	20230629	14100	49.29	20230103	21250	-0.94	20230629	13100	60.69	20220930	0.44	Y	105630	500	200 억	2972387	N	N	97919	N	N
13	20230629	130712	55	30.00	KOSPI200	신고가	섬유.의복	N	N	N	Y	40	N	21200	250	2	1.19	4293826500	205856	28.05	20750	21250	20500	27200	14700	20950	20858.36	7.43	0	4585	22250	21600	20550	19900	18850	21925	20225	200	6250	500	15500	50	1	40000000	8480	9.90	1.53	12	0.51	2141.00	13868.00	21250	20230629	-0.24	13100	20220930	61.83	21250	-0.24	20230629	14100	50.35	20230103	21250	-0.24	20230629	13100	61.83	20220930	0.44	Y	105630	500	200 억	2972387	N	N	97919	N	N
14	20230629	120715	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20850	-100	5	-0.48	3130678700	150548	20.52	20750	21050	20500	27200	14700	20950	20795.14	7.43	0	6470	22250	21600	20550	19900	18850	21925	20225	200	6250	500	15500	50	1	40000000	8340	9.74	1.50	12	0.38	2141.00	13868.00	21200	20230628	-1.65	13100	20220930	59.16	21200	-1.65	20230628	14100	47.87	20230103	21200	-1.65	20230628	13100	59.16	20220930	0.44	Y	105630	500	200 억	2972387	N	N	97919	N	N
15	20230629	110715	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20800	-150	5	-0.72	2436897000	117235	15.98	20750	21050	20500	27200	14700	20950	20786.32	7.43	0	7073	22250	21600	20550	19900	18850	21925	20225	200	6250	500	15500	50	1	40000000	8320	9.72	1.50	12	0.29	2141.00	13868.00	21200	20230628	-1.89	13100	20220930	58.78	21200	-1.89	20230628	14100	47.52	20230103	21200	-1.89	20230628	13100	58.78	20220930	0.44	Y	105630	500	200 억	2972387	N	N	97919	N	N
16	20230629	100716	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20950	0	3	0.00	1516602900	73082	9.96	20750	21050	20500	27200	14700	20950	20751.87	7.43	0	10604	22250	21600	20550	19900	18850	21925	20225	200	6250	500	15500	50	1	40000000	8380	9.79	1.51	12	0.18	2141.00	13868.00	21200	20230628	-1.18	13100	20220930	59.92	21200	-1.18	20230628	14100	48.58	20230103	21200	-1.18	20230628	13100	59.92	20220930	0.44	Y	105630	500	200 억	2972387	N	N	97919	N	N
17	20230629	090649	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20850	-100	5	-0.48	315969050	15213	2.07	20750	21050	20650	27200	14700	20950	20768.77	7.43	0	4275	22250	21600	20550	19900	18850	21925	20225	200	6250	500	15500	50	1	40000000	8340	9.74	1.50	12	0.04	2141.00	13868.00	21200	20230628	-1.65	13100	20220930	59.16	21200	-1.65	20230628	14100	47.87	20230103	21200	-1.65	20230628	13100	59.16	20220930	0.44	Y	105630	500	200 억	2972387	N	N	97919	N	N
18	20230628	160705	55	30.00	KOSPI200	신고가	섬유.의복	N	N	N	Y	40	N	20950	1150	2	5.81	15048336030	731806	120.65	19790	21200	19500	25700	13860	19800	20563.09	7.60	26	-87332	20626	20212	19486	19072	18346	20420	19280	200	5920	500	14650	50	1	40000000	8380	9.79	1.51	12	1.83	2141.00	13868.00	21200	20230628	-1.18	13100	20220930	59.92	21200	-1.18	20230628	14100	48.58	20230103	21200	-1.18	20230628	13100	59.92	20220930	0.46	Y	105630	500	200 억	3038759	N	N	97419	N	N
19	20230628	150710	55	30.00	KOSPI200	신고가	섬유.의복	N	N	N	Y	40	N	20900	1100	2	5.56	14222976430	692303	114.14	19790	21200	19500	25700	13860	19800	20544.44	7.60	26	-87342	20626	20212	19486	19072	18346	20420	19280	200	5920	500	14650	50	1	40000000	8360	9.76	1.51	12	1.73	2141.00	13868.00	21200	20230628	-1.42	13100	20220930	59.54	21200	-1.42	20230628	14100	48.23	20230103	21200	-1.42	20230628	13100	59.54	20220930	0.46	Y	105630	500	200 억	3038759	N	N	44194	N	N
20	20230628	140708	55	30.00	KOSPI200	신고가	섬유.의복	N	N	N	Y	40	N	21050	1250	2	6.31	11138925230	545453	89.93	19790	21200	19500	25700	13860	19800	20421.42	7.60	26	-48513	20626	20212	19486	19072	18346	20420	19280	200	5920	500	14650	50	1	40000000	8420	9.83	1.52	12	1.36	2141.00	13868.00	21200	20230628	-0.71	13100	20220930	60.69	21200	-0.71	20230628	14100	49.29	20230103	21200	-0.71	20230628	13100	60.69	20220930	0.46	Y	105630	500	200 억	3038759	N	N	44194	N	N
21	20230628	130709	55	30.00	KOSPI200	신고가	섬유.의복	N	N	N	Y	40	N	20450	650	2	3.28	6306290280	313849	51.74	19790	20450	19500	25700	13860	19800	20093.39	7.60	26	-23828	20626	20212	19486	19072	18346	20420	19280	200	5920	500	14650	50	1	40000000	8180	9.55	1.47	12	0.78	2141.00	13868.00	20450	20230628	0.00	13100	20220930	56.11	20450	0.00	20230628	14100	45.04	20230103	20450	0.00	20230628	13100	56.11	20220930	0.46	Y	105630	500	200 억	3038759	N	N	44194	N	N
22	20230628	120709	55	30.00	KOSPI200	신고가	섬유.의복	N	N	N	Y	40	N	20300	500	2	2.53	5304220780	264674	43.64	19790	20450	19500	25700	13860	19800	20040.58	7.60	26	-28734	20626	20212	19486	19072	18346	20420	19280	200	5920	500	14650	50	1	40000000	8120	9.48	1.46	12	0.66	2141.00	13868.00	20450	20230628	-0.73	13100	20220930	54.96	20450	-0.73	20230628	14100	43.97	20230103	20450	-0.73	20230628	13100	54.96	20220930	0.46	Y	105630	500	200 억	3038759	N	N	44194	N	N
23	20230628	110713	55	30.00	KOSPI200	신고가	섬유.의복	N	N	N	Y	40	N	20300	500	2	2.53	3892483380	194902	32.13	19790	20450	19500	25700	13860	19800	19971.49	7.60	26	-26174	20626	20212	19486	19072	18346	20420	19280	200	5920	500	14650	50	1	40000000	8120	9.48	1.46	12	0.49	2141.00	13868.00	20450	20230628	-0.73	13100	20220930	54.96	20450	-0.73	20230628	14100	43.97	20230103	20450	-0.73	20230628	13100	54.96	20220930	0.46	Y	105630	500	200 억	3038759	N	N	44194	N	N
24	20230628	100714	55	30.00	KOSPI200	신고가	섬유.의복	N	N	N	Y	40	N	19830	30	2	0.15	1518825020	76977	12.69	19790	19920	19500	25700	13860	19800	19730.89	7.60	26	-9548	20626	20212	19486	19072	18346	20420	19280	200	5920	500	14650	10	1	40000000	7932	9.26	1.43	12	0.19	2141.00	13868.00	19920	20230628	-0.45	13100	20220930	51.37	19920	-0.45	20230628	14100	40.64	20230103	19920	-0.45	20230628	13100	51.37	20220930	0.46	Y	105630	500	200 억	3038759	N	N	44194	N	N
25	20230628	090711	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19730	-70	5	-0.35	451082500	22982	3.79	19790	19800	19500	25700	13860	19800	19627.64	7.60	26	-4630	20626	20212	19486	19072	18346	20420	19280	200	5920	500	14650	10	1	40000000	7892	9.22	1.42	12	0.06	2141.00	13868.00	19900	20230627	-0.85	13100	20220930	50.61	19900	-0.85	20230627	14100	39.93	20230103	19900	-0.85	20230627	13100	50.61	20220930	0.46	Y	105630	500	200 억	3038759	N	N	44194	N	N
26	20230627	160709	55	30.00	KOSPI200	신고가	섬유.의복	N	N	N	Y	40	N	19800	1390	2	7.55	11821902390	604820	595.12	18840	19900	18760	23900	12890	18410	19545.40	7.47	0	90434	18823	18616	18433	18226	18043	18525	18135	200	5505	500	13620	10	1	40000000	7920	9.25	1.43	12	1.51	2141.00	13868.00	19900	20230627	-0.50	13100	20220930	51.15	19900	-0.50	20230627	14100	40.43	20230103	19900	-0.50	20230627	13100	51.15	20220930	0.45	Y	105630	500	200 억	2988246	N	N	44194	N	N
27	20230627	150714	55	30.00	KOSPI200	신고가	섬유.의복	N	N	N	Y	40	N	19750	1340	2	7.28	11407488560	583870	574.51	18840	19900	18760	23900	12890	18410	19537.74	7.47	0	88805	18823	18616	18433	18226	18043	18525	18135	200	5505	500	13620	10	1	40000000	7900	9.22	1.42	12	1.46	2141.00	13868.00	19900	20230627	-0.75	13100	20220930	50.76	19900	-0.75	20230627	14100	40.07	20230103	19900	-0.75	20230627	13100	50.76	20220930	0.45	Y	105630	500	200 억	2988246	N	N	10316	N	N
28	20230627	140723	55	30.00	KOSPI200	신고가	섬유.의복	N	N	N	Y	40	N	19820	1410	2	7.66	9727270380	498932	490.93	18840	19830	18760	23900	12890	18410	19496.21	7.47	0	85694	18823	18616	18433	18226	18043	18525	18135	200	5505	500	13620	10	1	40000000	7928	9.26	1.43	12	1.25	2141.00	13868.00	19830	20230627	-0.05	13100	20220930	51.30	19830	-0.05	20230627	14100	40.57	20230103	19830	-0.05	20230627	13100	51.30	20220930	0.45	Y	105630	500	200 억	2988246	N	N	10316	N	N
29	20230627	130721	55	30.00	KOSPI200	신고가	섬유.의복	N	N	N	Y	40	N	19590	1180	2	6.41	7905460520	406556	400.04	18840	19720	18760	23900	12890	18410	19444.98	7.47	0	81737	18823	18616	18433	18226	18043	18525	18135	200	5505	500	13620	10	1	40000000	7836	9.15	1.41	12	1.02	2141.00	13868.00	19720	20230627	-0.66	13100	20220930	49.54	19720	-0.66	20230627	14100	38.94	20230103	19720	-0.66	20230627	13100	49.54	20220930	0.45	Y	105630	500	200 억	2988246	N	N	10316	N	N
30	20230627	120723	55	30.00	KOSPI200	신고가	섬유.의복	N	N	N	Y	40	N	19490	1080	2	5.87	7228890380	371967	366.00	18840	19720	18760	23900	12890	18410	19434.26	7.47	0	81960	18823	18616	18433	18226	18043	18525	18135	200	5505	500	13620	10	1	40000000	7796	9.10	1.41	12	0.93	2141.00	13868.00	19720	20230627	-1.17	13100	20220930	48.78	19720	-1.17	20230627	14100	38.23	20230103	19720	-1.17	20230627	13100	48.78	20220930	0.45	Y	105630	500	200 억	2988246	N	N	10316	N	N
31	20230627	110728	55	30.00	KOSPI200	신고가	섬유.의복	N	N	N	Y	40	N	19630	1220	2	6.63	6481942420	333717	328.36	18840	19720	18760	23900	12890	18410	19423.50	7.47	0	76979	18823	18616	18433	18226	18043	18525	18135	200	5505	500	13620	10	1	40000000	7852	9.17	1.42	12	0.83	2141.00	13868.00	19720	20230627	-0.46	13100	20220930	49.85	19720	-0.46	20230627	14100	39.22	20230103	19720	-0.46	20230627	13100	49.85	20220930	0.45	Y	105630	500	200 억	2988246	N	N	10316	N	N
32	20230627	100706	55	30.00	KOSPI200	신고가	섬유.의복	N	N	N	Y	40	N	19410	1000	2	5.43	4904639840	253138	249.08	18840	19720	18760	23900	12890	18410	19375.40	7.47	0	58676	18823	18616	18433	18226	18043	18525	18135	200	5505	500	13620	10	1	40000000	7764	9.07	1.40	12	0.63	2141.00	13868.00	19720	20230627	-1.57	13100	20220930	48.17	19720	-1.57	20230627	14100	37.66	20230103	19720	-1.57	20230627	13100	48.17	20220930	0.45	Y	105630	500	200 억	2988246	N	N	10316	N	N
33	20230627	090710	55	30.00	KOSPI200	신고가	섬유.의복	N	N	N	Y	40	N	19220	810	2	4.40	1209326940	63146	62.13	18840	19340	18760	23900	12890	18410	19151.41	7.47	0	21771	18823	18616	18433	18226	18043	18525	18135	200	5505	500	13620	10	1	40000000	7688	8.98	1.39	12	0.16	2141.00	13868.00	19340	20230627	-0.62	13100	20220930	46.72	19340	-0.62	20230627	14100	36.31	20230103	19340	-0.62	20230627	13100	46.72	20220930	0.45	Y	105630	500	200 억	2988246	N	N	10316	N	N
34	20230626	160708	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18410	10	2	0.05	1870335780	101486	67.19	18420	18640	18250	23900	12880	18400	18429.51	7.42	0	18307	19746	19072	18656	17982	17566	18865	17775	200	5510	500	13610	10	1	40000000	7364	8.60	1.33	12	0.25	2141.00	13868.00	19330	20230623	-4.76	13100	20220930	40.53	19330	-4.76	20230623	14100	30.57	20230103	19330	-4.76	20230623	13100	40.53	20220930	0.46	Y	105630	500	200 억	2966813	N	N	10316	N	N
35	20230626	150714	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18350	-50	5	-0.27	1762296830	95607	63.30	18420	18640	18250	23900	12880	18400	18432.72	7.42	0	15504	19746	19072	18656	17982	17566	18865	17775	200	5510	500	13610	10	1	40000000	7340	8.57	1.32	12	0.24	2141.00	13868.00	19330	20230623	-5.07	13100	20220930	40.08	19330	-5.07	20230623	14100	30.14	20230103	19330	-5.07	20230623	13100	40.08	20220930	0.46	Y	105630	500	200 억	2966813	N	N	23576	N	N
36	20230626	140713	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18390	-10	5	-0.05	1488825430	80738	53.46	18420	18640	18250	23900	12880	18400	18440.21	7.42	0	17334	19746	19072	18656	17982	17566	18865	17775	200	5510	500	13610	10	1	40000000	7356	8.59	1.33	12	0.20	2141.00	13868.00	19330	20230623	-4.86	13100	20220930	40.38	19330	-4.86	20230623	14100	30.43	20230103	19330	-4.86	20230623	13100	40.38	20220930	0.46	Y	105630	500	200 억	2966813	N	N	23576	N	N
37	20230626	130708	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18460	60	2	0.33	1184621200	64222	42.52	18420	18640	18250	23900	12880	18400	18445.72	7.42	0	13846	19746	19072	18656	17982	17566	18865	17775	200	5510	500	13610	10	1	40000000	7384	8.62	1.33	12	0.16	2141.00	13868.00	19330	20230623	-4.50	13100	20220930	40.92	19330	-4.50	20230623	14100	30.92	20230103	19330	-4.50	20230623	13100	40.92	20220930	0.46	Y	105630	500	200 억	2966813	N	N	23576	N	N
38	20230626	120708	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18460	60	2	0.33	1003510700	54407	36.02	18420	18640	18250	23900	12880	18400	18444.52	7.42	0	14335	19746	19072	18656	17982	17566	18865	17775	200	5510	500	13610	10	1	40000000	7384	8.62	1.33	12	0.14	2141.00	13868.00	19330	20230623	-4.50	13100	20220930	40.92	19330	-4.50	20230623	14100	30.92	20230103	19330	-4.50	20230623	13100	40.92	20220930	0.46	Y	105630	500	200 억	2966813	N	N	23576	N	N
39	20230626	110708	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18520	120	2	0.65	676643600	36703	24.30	18420	18640	18250	23900	12880	18400	18435.65	7.42	0	11582	19746	19072	18656	17982	17566	18865	17775	200	5510	500	13610	10	1	40000000	7408	8.65	1.34	12	0.09	2141.00	13868.00	19330	20230623	-4.19	13100	20220930	41.37	19330	-4.19	20230623	14100	31.35	20230103	19330	-4.19	20230623	13100	41.37	20220930	0.46	Y	105630	500	200 억	2966813	N	N	23576	N	N
40	20230626	100708	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18460	60	2	0.33	397516930	21653	14.34	18420	18570	18250	23900	12880	18400	18358.51	7.42	0	9245	19746	19072	18656	17982	17566	18865	17775	200	5510	500	13610	10	1	40000000	7384	8.62	1.33	12	0.05	2141.00	13868.00	19330	20230623	-4.50	13100	20220930	40.92	19330	-4.50	20230623	14100	30.92	20230103	19330	-4.50	20230623	13100	40.92	20220930	0.46	Y	105630	500	200 억	2966813	N	N	23576	N	N
41	20230626	090710	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18310	-90	5	-0.49	38589300	2093	1.39	18420	18570	18310	23900	12880	18400	18437.35	7.42	0	-383	19746	19072	18656	17982	17566	18865	17775	200	5510	500	13610	10	1	40000000	7324	8.55	1.32	12	0.01	2141.00	13868.00	19330	20230623	-5.28	13100	20220930	39.77	19330	-5.28	20230623	14100	29.86	20230103	19330	-5.28	20230623	13100	39.77	20220930	0.46	Y	105630	500	200 억	2966813	N	N	23576	N	N
42	20230623	172808	55	30.00	KOSPI200	신고가	섬유.의복	N	N	N	Y	40	N	18400	-240	5	-1.29	2796469150	150480	126.19	18670	19330	18240	24200	13050	18640	18584.52	7.48	0	-24324	18946	18792	18626	18472	18306	18870	18550	200	5575	500	13790	10	1	40000000	7360	8.59	1.33	12	0.38	2141.00	13868.00	19330	20230623	-4.81	13100	20220930	40.46	19330	-4.81	20230623	14100	30.50	20230103	19330	-4.81	20230623	13100	40.46	20220930	0.48	Y	105630	500	200 억	2992096	N	N	23276	N	N
43	20230623	140554	55	30.00	KOSPI200	신고가	섬유.의복	N	N	N	Y	40	N	18510	-130	5	-0.70	2302380500	123624	103.67	18670	19330	18240	24200	13050	18640	18624.06	7.48	0	-23972	18946	18792	18626	18472	18306	18870	18550	200	5575	500	13790	10	1	40000000	7404	8.65	1.33	12	0.31	2141.00	13868.00	19330	20230623	-4.24	13100	20220930	41.30	19330	-4.24	20230623	14100	31.28	20230103	19330	-4.24	20230623	13100	41.30	20220930	0.48	Y	105630	500	200 억	2992096	N	N	16679	N	N
44	20230622	160521	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18640	190	2	1.03	2193158590	117762	70.69	18480	18780	18460	23950	12920	18450	18623.78	7.47	26	18640	19016	18732	18526	18242	18036	18630	18140	200	5515	500	13650	10	1	40000000	7456	8.71	1.34	12	0.29	2141.00	13868.00	18990	20230620	-1.84	13100	20220930	42.29	18990	-1.84	20230620	14100	32.20	20230103	18990	-1.84	20230620	13100	42.29	20220930	0.49	Y	105630	500	200 억	2987305	N	N	16679	N	N
45	20230622	150905	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18580	130	2	0.70	1999242350	107346	64.44	18480	18780	18460	23950	12920	18450	18624.43	7.47	26	19206	19016	18732	18526	18242	18036	18630	18140	200	5515	500	13650	10	1	40000000	7432	8.68	1.34	12	0.27	2141.00	13868.00	18990	20230620	-2.16	13100	20220930	41.83	18990	-2.16	20230620	14100	31.77	20230103	18990	-2.16	20230620	13100	41.83	20220930	0.49	Y	105630	500	200 억	2987305	N	N	15821	N	N
46	20230622	140508	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18600	150	2	0.81	1467771590	78676	47.23	18480	18780	18480	23950	12920	18450	18656.14	7.47	26	14635	19016	18732	18526	18242	18036	18630	18140	200	5515	500	13650	10	1	40000000	7440	8.69	1.34	12	0.20	2141.00	13868.00	18990	20230620	-2.05	13100	20220930	41.98	18990	-2.05	20230620	14100	31.91	20230103	18990	-2.05	20230620	13100	41.98	20220930	0.49	Y	105630	500	200 억	2987305	N	N	15821	N	N
47	20230622	130702	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18590	140	2	0.76	1186937930	63573	38.16	18480	18780	18480	23950	12920	18450	18670.79	7.47	26	12786	19016	18732	18526	18242	18036	18630	18140	200	5515	500	13650	10	1	40000000	7436	8.68	1.34	12	0.16	2141.00	13868.00	18990	20230620	-2.11	13100	20220930	41.91	18990	-2.11	20230620	14100	31.84	20230103	18990	-2.11	20230620	13100	41.91	20220930	0.49	Y	105630	500	200 억	2987305	N	N	15821	N	N
48	20230622	120102	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18690	240	2	1.30	786844520	42137	25.29	18480	18780	18480	23950	12920	18450	18673.97	7.47	26	8643	19016	18732	18526	18242	18036	18630	18140	200	5515	500	13650	10	1	40000000	7476	8.73	1.35	12	0.11	2141.00	13868.00	18990	20230620	-1.58	13100	20220930	42.67	18990	-1.58	20230620	14100	32.55	20230103	18990	-1.58	20230620	13100	42.67	20220930	0.49	Y	105630	500	200 억	2987305	N	N	15821	N	N
49	20230622	110625	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18730	280	2	1.52	600032100	32162	19.31	18480	18780	18480	23950	12920	18450	18657.15	7.47	26	7661	19016	18732	18526	18242	18036	18630	18140	200	5515	500	13650	10	1	40000000	7492	8.75	1.35	12	0.08	2141.00	13868.00	18990	20230620	-1.37	13100	20220930	42.98	18990	-1.37	20230620	14100	32.84	20230103	18990	-1.37	20230620	13100	42.98	20220930	0.49	Y	105630	500	200 억	2987305	N	N	15821	N	N
50	20230622	100231	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18690	240	2	1.30	370256600	19894	11.94	18480	18780	18480	23950	12920	18450	18612.22	7.47	26	5650	19016	18732	18526	18242	18036	18630	18140	200	5515	500	13650	10	1	40000000	7476	8.73	1.35	12	0.05	2141.00	13868.00	18990	20230620	-1.58	13100	20220930	42.67	18990	-1.58	20230620	14100	32.55	20230103	18990	-1.58	20230620	13100	42.67	20220930	0.49	Y	105630	500	200 억	2987305	N	N	15821	N	N
51	20230622	090336	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18570	120	2	0.65	26865710	1452	0.87	18480	18590	18480	23950	12920	18450	18506.11	7.47	26	341	19016	18732	18526	18242	18036	18630	18140	200	5515	500	13650	10	1	40000000	7428	8.67	1.34	12	0.00	2141.00	13868.00	18990	20230620	-2.21	13100	20220930	41.76	18990	-2.21	20230620	14100	31.70	20230103	18990	-2.21	20230620	13100	41.76	20220930	0.49	Y	105630	500	200 억	2987305	N	N	15821	N	N
52	20230621	160749	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18450	-310	5	-1.65	3077250120	166234	64.01	18810	18810	18320	24350	13140	18760	18511.44	7.43	26	31914	19266	19012	18736	18482	18206	19140	18610	200	5605	500	13880	10	1	40000000	7380	8.62	1.33	12	0.42	2141.00	13868.00	18990	20230620	-2.84	13100	20220930	40.84	18990	-2.84	20230620	14100	30.85	20230103	18990	-2.84	20230620	13100	40.84	20220930	0.44	Y	105630	500	200 억	2973906	N	N	15821	N	N
53	20230621	150829	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18450	-310	5	-1.65	2882759470	155678	59.94	18810	18810	18320	24350	13140	18760	18517.32	7.43	26	30460	19266	19012	18736	18482	18206	19140	18610	200	5605	500	13880	10	1	40000000	7380	8.62	1.33	12	0.39	2141.00	13868.00	18990	20230620	-2.84	13100	20220930	40.84	18990	-2.84	20230620	14100	30.85	20230103	18990	-2.84	20230620	13100	40.84	20220930	0.44	Y	105630	500	200 억	2973906	N	N	23710	N	N
54	20230621	140406	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18490	-270	5	-1.44	2384486840	128688	49.55	18810	18810	18320	24350	13140	18760	18529.07	7.43	26	30696	19266	19012	18736	18482	18206	19140	18610	200	5605	500	13880	10	1	40000000	7396	8.64	1.33	12	0.32	2141.00	13868.00	18990	20230620	-2.63	13100	20220930	41.15	18990	-2.63	20230620	14100	31.13	20230103	18990	-2.63	20230620	13100	41.15	20220930	0.44	Y	105630	500	200 억	2973906	N	N	23710	N	N
55	20230621	130140	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18510	-250	5	-1.33	2099467150	113286	43.62	18810	18810	18320	24350	13140	18760	18532.29	7.43	26	29022	19266	19012	18736	18482	18206	19140	18610	200	5605	500	13880	10	1	40000000	7404	8.65	1.33	12	0.28	2141.00	13868.00	18990	20230620	-2.53	13100	20220930	41.30	18990	-2.53	20230620	14100	31.28	20230103	18990	-2.53	20230620	13100	41.30	20220930	0.44	Y	105630	500	200 억	2973906	N	N	23710	N	N
56	20230621	120657	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18480	-280	5	-1.49	1732090690	93359	35.95	18810	18810	18340	24350	13140	18760	18552.83	7.43	26	25617	19266	19012	18736	18482	18206	19140	18610	200	5605	500	13880	10	1	40000000	7392	8.63	1.33	12	0.23	2141.00	13868.00	18990	20230620	-2.69	13100	20220930	41.07	18990	-2.69	20230620	14100	31.06	20230103	18990	-2.69	20230620	13100	41.07	20220930	0.44	Y	105630	500	200 억	2973906	N	N	23710	N	N
57	20230621	110513	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18660	-100	5	-0.53	1461955180	78820	30.35	18810	18810	18340	24350	13140	18760	18547.81	7.43	26	23773	19266	19012	18736	18482	18206	19140	18610	200	5605	500	13880	10	1	40000000	7464	8.72	1.35	12	0.20	2141.00	13868.00	18990	20230620	-1.74	13100	20220930	42.44	18990	-1.74	20230620	14100	32.34	20230103	18990	-1.74	20230620	13100	42.44	20220930	0.44	Y	105630	500	200 억	2973906	N	N	23710	N	N
58	20230621	100241	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18540	-220	5	-1.17	1016169690	54789	21.10	18810	18810	18340	24350	13140	18760	18546.65	7.43	26	13363	19266	19012	18736	18482	18206	19140	18610	200	5605	500	13880	10	1	40000000	7416	8.66	1.34	12	0.14	2141.00	13868.00	18990	20230620	-2.37	13100	20220930	41.53	18990	-2.37	20230620	14100	31.49	20230103	18990	-2.37	20230620	13100	41.53	20220930	0.44	Y	105630	500	200 억	2973906	N	N	23710	N	N
59	20230621	090759	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18440	-320	5	-1.71	197103850	10595	4.08	18810	18810	18390	24350	13140	18760	18602.29	7.43	26	-994	19266	19012	18736	18482	18206	19140	18610	200	5605	500	13880	10	1	40000000	7376	8.61	1.33	12	0.03	2141.00	13868.00	18990	20230620	-2.90	13100	20220930	40.76	18990	-2.90	20230620	14100	30.78	20230103	18990	-2.90	20230620	13100	40.76	20220930	0.44	Y	105630	500	200 억	2973906	N	N	23710	N	N
60	20230620	160140	55	30.00	KOSPI200	신고가	섬유.의복	N	N	N	Y	40	N	18760	140	2	0.75	4853483460	259033	52.13	18660	18990	18460	24200	13040	18620	18736.91	7.36	-6139	27741	19240	18930	18390	18080	17540	19085	18235	200	5580	500	13770	10	1	40000000	7504	8.76	1.35	12	0.65	2141.00	13868.00	18990	20230620	-1.21	13100	20220930	43.21	18990	-1.21	20230620	14100	33.05	20230103	18990	-1.21	20230620	13100	43.21	20220930	0.53	Y	105630	500	200 억	2942654	N	N	23710	N	N
61	20230620	150751	55	30.00	KOSPI200	신고가	섬유.의복	N	N	N	Y	40	N	18680	60	2	0.32	4587916330	244819	49.27	18660	18990	18460	24200	13040	18620	18740.04	7.36	-6139	25089	19240	18930	18390	18080	17540	19085	18235	200	5580	500	13770	10	1	40000000	7472	8.72	1.35	12	0.61	2141.00	13868.00	18990	20230620	-1.63	13100	20220930	42.60	18990	-1.63	20230620	14100	32.48	20230103	18990	-1.63	20230620	13100	42.60	20220930	0.53	Y	105630	500	200 억	2942654	N	N	34105	N	N
62	20230620	140551	55	30.00	KOSPI200	신고가	섬유.의복	N	N	N	Y	40	N	18630	10	2	0.05	4015903470	214187	43.10	18660	18990	18460	24200	13040	18620	18749.52	7.36	-6139	27194	19240	18930	18390	18080	17540	19085	18235	200	5580	500	13770	10	1	40000000	7452	8.70	1.34	12	0.54	2141.00	13868.00	18990	20230620	-1.90	13100	20220930	42.21	18990	-1.90	20230620	14100	32.13	20230103	18990	-1.90	20230620	13100	42.21	20220930	0.53	Y	105630	500	200 억	2942654	N	N	34105	N	N
63	20230620	130229	55	30.00	KOSPI200	신고가	섬유.의복	N	N	N	Y	40	N	18650	30	2	0.16	3631381620	193579	38.95	18660	18990	18460	24200	13040	18620	18759.18	7.36	-6139	26778	19240	18930	18390	18080	17540	19085	18235	200	5580	500	13770	10	1	40000000	7460	8.71	1.34	12	0.48	2141.00	13868.00	18990	20230620	-1.79	13100	20220930	42.37	18990	-1.79	20230620	14100	32.27	20230103	18990	-1.79	20230620	13100	42.37	20220930	0.53	Y	105630	500	200 억	2942654	N	N	34105	N	N
64	20230620	120829	55	30.00	KOSPI200	신고가	섬유.의복	N	N	N	Y	40	N	18540	-80	5	-0.43	3220471810	171500	34.51	18660	18990	18460	24200	13040	18620	18778.27	7.36	-6139	21476	19240	18930	18390	18080	17540	19085	18235	200	5580	500	13770	10	1	40000000	7416	8.66	1.34	12	0.43	2141.00	13868.00	18990	20230620	-2.37	13100	20220930	41.53	18990	-2.37	20230620	14100	31.49	20230103	18990	-2.37	20230620	13100	41.53	20220930	0.53	Y	105630	500	200 억	2942654	N	N	34105	N	N
65	20230620	110414	55	30.00	KOSPI200	신고가	섬유.의복	N	N	N	Y	40	N	18920	300	2	1.61	2641312090	140423	28.26	18660	18990	18580	24200	13040	18620	18809.69	7.36	-6139	28802	19240	18930	18390	18080	17540	19085	18235	200	5580	500	13770	10	1	40000000	7568	8.84	1.36	12	0.35	2141.00	13868.00	18990	20230620	-0.37	13100	20220930	44.43	18990	-0.37	20230620	14100	34.18	20230103	18990	-0.37	20230620	13100	44.43	20220930	0.53	Y	105630	500	200 억	2942654	N	N	34105	N	N
66	20230620	100118	55	30.00	KOSPI200	신고가	섬유.의복	N	N	N	Y	40	N	18630	10	2	0.05	1725716840	91701	18.45	18660	18990	18580	24200	13040	18620	18818.97	7.36	-6139	15471	19240	18930	18390	18080	17540	19085	18235	200	5580	500	13770	10	1	40000000	7452	8.70	1.34	12	0.23	2141.00	13868.00	18990	20230620	-1.90	13100	20220930	42.21	18990	-1.90	20230620	14100	32.13	20230103	18990	-1.90	20230620	13100	42.21	20220930	0.53	Y	105630	500	200 억	2942654	N	N	34105	N	N
67	20230620	090151	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18800	180	2	0.97	87761670	4683	0.94	18660	18840	18660	24200	13040	18620	18740.66	7.36	-6139	-487	19240	18930	18390	18080	17540	19085	18235	200	5580	500	13770	10	1	40000000	7520	8.78	1.36	12	0.01	2141.00	13868.00	18950	20220817	-0.79	13100	20220930	43.51	18850	-0.27	20230216	14100	33.33	20230103	18950	-0.79	20220817	13100	43.51	20220930	0.53	Y	105630	500	200 억	2942654	N	N	34105	N	N
68	20230619	160849	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18620	740	2	4.14	9179495410	496277	60.64	17850	18700	17850	23200	12520	17880	18496.76	7.39	0	-12366	18986	18432	17436	16882	15886	18710	17160	200	5340	500	13230	10	1	40000000	7448	8.70	1.34	12	1.24	2141.00	13868.00	20000	20220616	-6.90	13100	20220930	42.14	18850	-1.22	20230216	14100	32.06	20230103	18950	-1.74	20220817	13100	42.14	20220930	0.49	Y	105630	500	200 억	2956850	N	N	34105	N	N
69	20230619	150903	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18540	660	2	3.69	8958835200	484425	59.19	17850	18700	17850	23200	12520	17880	18493.85	7.39	0	-13605	18986	18432	17436	16882	15886	18710	17160	200	5340	500	13230	10	1	40000000	7416	8.66	1.34	12	1.21	2141.00	13868.00	20000	20220616	-7.30	13100	20220930	41.53	18850	-1.64	20230216	14100	31.49	20230103	18950	-2.16	20220817	13100	41.53	20220930	0.49	Y	105630	500	200 억	2956850	N	N	4419	N	N
70	20230619	140215	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18570	690	2	3.86	7584237590	410667	50.18	17850	18700	17850	23200	12520	17880	18468.21	7.39	0	7158	18986	18432	17436	16882	15886	18710	17160	200	5340	500	13230	10	1	40000000	7428	8.67	1.34	12	1.03	2141.00	13868.00	20000	20220616	-7.15	13100	20220930	41.76	18850	-1.49	20230216	14100	31.70	20230103	18950	-2.01	20220817	13100	41.76	20220930	0.49	Y	105630	500	200 억	2956850	N	N	4419	N	N
71	20230619	130947	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18560	680	2	3.80	6850349760	371079	45.34	17850	18700	17850	23200	12520	17880	18460.74	7.39	0	18366	18986	18432	17436	16882	15886	18710	17160	200	5340	500	13230	10	1	40000000	7424	8.67	1.34	12	0.93	2141.00	13868.00	20000	20220616	-7.20	13100	20220930	41.68	18850	-1.54	20230216	14100	31.63	20230103	18950	-2.06	20220817	13100	41.68	20220930	0.49	Y	105630	500	200 억	2956850	N	N	4419	N	N
72	20230619	120531	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18490	610	2	3.41	6097545490	330495	40.38	17850	18700	17850	23200	12520	17880	18449.87	7.39	0	31008	18986	18432	17436	16882	15886	18710	17160	200	5340	500	13230	10	1	40000000	7396	8.64	1.33	12	0.83	2141.00	13868.00	20000	20220616	-7.55	13100	20220930	41.15	18850	-1.91	20230216	14100	31.13	20230103	18950	-2.43	20220817	13100	41.15	20220930	0.49	Y	105630	500	200 억	2956850	N	N	4419	N	N
73	20230619	110410	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18670	790	2	4.42	5098696370	276830	33.83	17850	18700	17850	23200	12520	17880	18418.30	7.39	0	34346	18986	18432	17436	16882	15886	18710	17160	200	5340	500	13230	10	1	40000000	7468	8.72	1.35	12	0.69	2141.00	13868.00	20000	20220616	-6.65	13100	20220930	42.52	18850	-0.95	20230216	14100	32.41	20230103	18950	-1.48	20220817	13100	42.52	20220930	0.49	Y	105630	500	200 억	2956850	N	N	4419	N	N
74	20230619	101015	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18310	430	2	2.40	3117845250	170225	20.80	17850	18610	17850	23200	12520	17880	18316.22	7.39	0	26468	18986	18432	17436	16882	15886	18710	17160	200	5340	500	13230	10	1	40000000	7324	8.55	1.32	12	0.43	2141.00	13868.00	20000	20220616	-8.45	13100	20220930	39.77	18850	-2.86	20230216	14100	29.86	20230103	18950	-3.38	20220817	13100	39.77	20220930	0.49	Y	105630	500	200 억	2956850	N	N	4419	N	N
75	20230619	091008	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18560	680	2	3.80	1657458600	90399	11.05	17850	18610	17850	23200	12520	17880	18335.31	7.39	0	19837	18986	18432	17436	16882	15886	18710	17160	200	5340	500	13230	10	1	40000000	7424	8.67	1.34	12	0.23	2141.00	13868.00	20000	20220616	-7.20	13100	20220930	41.68	18850	-1.54	20230216	14100	31.63	20230103	18950	-2.06	20220817	13100	41.68	20220930	0.49	Y	105630	500	200 억	2956850	N	N	4419	N	N
76	20230616	161038	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	17880	1480	2	9.02	14453921820	816675	693.10	16440	17990	16440	21300	11480	16400	17698.43	6.87	26	208898	16746	16572	16446	16272	16146	16510	16210	200	4910	500	12130	10	1	40000000	7152	8.35	1.29	12	2.04	2141.00	13868.00	20150	20220615	-11.27	13100	20220930	36.49	18850	-5.15	20230216	14100	26.81	20230103	20000	-10.60	20220616	13100	36.49	20220930	0.53	Y	105630	500	200 억	2749890	N	N	4419	N	N
77	20230616	150919	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	17780	1380	2	8.41	13977400330	789956	670.42	16440	17990	16440	21300	11480	16400	17693.90	6.87	26	198739	16746	16572	16446	16272	16146	16510	16210	200	4910	500	12130	10	1	40000000	7112	8.30	1.28	12	1.97	2141.00	13868.00	20150	20220615	-11.76	13100	20220930	35.73	18850	-5.68	20230216	14100	26.10	20230103	20000	-11.10	20220616	13100	35.73	20220930	0.53	Y	105630	500	200 억	2749890	N	N	7014	N	N
78	20230616	140509	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	17810	1410	2	8.60	13081762480	739713	627.78	16440	17990	16440	21300	11480	16400	17684.92	6.87	26	194099	16746	16572	16446	16272	16146	16510	16210	200	4910	500	12130	10	1	40000000	7124	8.32	1.28	12	1.85	2141.00	13868.00	20150	20220615	-11.61	13100	20220930	35.95	18850	-5.52	20230216	14100	26.31	20230103	20000	-10.95	20220616	13100	35.95	20220930	0.53	Y	105630	500	200 억	2749890	N	N	7014	N	N
79	20230616	130946	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	17750	1350	2	8.23	12100304930	684833	581.20	16440	17990	16440	21300	11480	16400	17668.99	6.87	26	177877	16746	16572	16446	16272	16146	16510	16210	200	4910	500	12130	10	1	40000000	7100	8.29	1.28	12	1.71	2141.00	13868.00	20150	20220615	-11.91	13100	20220930	35.50	18850	-5.84	20230216	14100	25.89	20230103	20000	-11.25	20220616	13100	35.50	20220930	0.53	Y	105630	500	200 억	2749890	N	N	7014	N	N
80	20230616	120729	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	17860	1460	2	8.90	11000336620	623185	528.88	16440	17990	16440	21300	11480	16400	17651.80	6.87	26	161497	16746	16572	16446	16272	16146	16510	16210	200	4910	500	12130	10	1	40000000	7144	8.34	1.29	12	1.56	2141.00	13868.00	20150	20220615	-11.36	13100	20220930	36.34	18850	-5.25	20230216	14100	26.67	20230103	20000	-10.70	20220616	13100	36.34	20220930	0.53	Y	105630	500	200 억	2749890	N	N	7014	N	N
81	20230616	110534	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	17690	1290	2	7.87	8834407630	501708	425.79	16440	17990	16440	21300	11480	16400	17608.67	6.87	26	131434	16746	16572	16446	16272	16146	16510	16210	200	4910	500	12130	10	1	40000000	7076	8.26	1.28	12	1.25	2141.00	13868.00	20150	20220615	-12.21	13100	20220930	35.04	18850	-6.15	20230216	14100	25.46	20230103	20000	-11.55	20220616	13100	35.04	20220930	0.53	Y	105630	500	200 억	2749890	N	N	7014	N	N
82	20230616	101028	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	17870	1470	2	8.96	7390203420	419896	356.36	16440	17990	16440	21300	11480	16400	17600.08	6.87	26	108871	16746	16572	16446	16272	16146	16510	16210	200	4910	500	12130	10	1	40000000	7148	8.35	1.29	12	1.05	2141.00	13868.00	20150	20220615	-11.32	13100	20220930	36.41	18850	-5.20	20230216	14100	26.74	20230103	20000	-10.65	20220616	13100	36.41	20220930	0.53	Y	105630	500	200 억	2749890	N	N	7014	N	N
83	20230616	090421	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	16770	370	2	2.26	241342290	14469	12.28	16440	16780	16440	21300	11480	16400	16679.98	6.87	26	8875	16746	16572	16446	16272	16146	16510	16210	200	4910	500	12130	10	1	40000000	6708	7.83	1.21	12	0.04	2141.00	13868.00	20150	20220615	-16.77	13100	20220930	28.02	18850	-11.03	20230216	14100	18.94	20230103	20000	-16.15	20220616	13100	28.02	20220930	0.53	Y	105630	500	200 억	2749890	N	N	7014	N	N
84	20230615	150919	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	16400	-200	5	-1.20	1698497430	103434	71.93	16620	16620	16320	21550	11620	16600	16421.07	6.95	52	-29891	16940	16770	16480	16310	16020	16855	16395	200	4965	500	12280	10	1	40000000	6560	7.66	1.18	12	0.26	2141.00	13868.00	20150	20220615	-18.61	13100	20220930	25.19	18850	-13.00	20230216	14100	16.31	20230103	20150	-18.61	20220615	13100	25.19	20220930	0.53	Y	105630	500	200 억	2781297	N	N	2941	N	N
85	20230615	140140	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	16420	-180	5	-1.08	1378583970	83993	58.41	16620	16620	16320	21550	11620	16600	16413.08	6.95	52	-18598	16940	16770	16480	16310	16020	16855	16395	200	4965	500	12280	10	1	40000000	6568	7.67	1.18	12	0.21	2141.00	13868.00	20150	20220615	-18.51	13100	20220930	25.34	18850	-12.89	20230216	14100	16.45	20230103	20150	-18.51	20220615	13100	25.34	20220930	0.53	Y	105630	500	200 억	2781297	N	N	2941	N	N
86	20230615	131103	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	16410	-190	5	-1.14	1145907230	69823	48.55	16620	16620	16320	21550	11620	16600	16411.60	6.95	52	-16225	16940	16770	16480	16310	16020	16855	16395	200	4965	500	12280	10	1	40000000	6564	7.66	1.18	12	0.17	2141.00	13868.00	20150	20220615	-18.56	13100	20220930	25.27	18850	-12.94	20230216	14100	16.38	20230103	20150	-18.56	20220615	13100	25.27	20220930	0.53	Y	105630	500	200 억	2781297	N	N	2941	N	N
87	20230615	120447	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	16440	-160	5	-0.96	1025901180	62511	43.47	16620	16620	16320	21550	11620	16600	16411.53	6.95	52	-15536	16940	16770	16480	16310	16020	16855	16395	200	4965	500	12280	10	1	40000000	6576	7.68	1.19	12	0.16	2141.00	13868.00	20150	20220615	-18.41	13100	20220930	25.50	18850	-12.79	20230216	14100	16.60	20230103	20150	-18.41	20220615	13100	25.50	20220930	0.53	Y	105630	500	200 억	2781297	N	N	2941	N	N
88	20230615	110455	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	16410	-190	5	-1.14	816090910	49709	34.57	16620	16620	16320	21550	11620	16600	16417.36	6.95	52	-13834	16940	16770	16480	16310	16020	16855	16395	200	4965	500	12280	10	1	40000000	6564	7.66	1.18	12	0.12	2141.00	13868.00	20150	20220615	-18.56	13100	20220930	25.27	18850	-12.94	20230216	14100	16.38	20230103	20150	-18.56	20220615	13100	25.27	20220930	0.53	Y	105630	500	200 억	2781297	N	N	2941	N	N
89	20230611	184635	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	16280	-130	5	-0.79	2025630130	124807	78.53	16550	16550	16100	21300	11490	16410	16230.03	6.93	-15024	-35328	16843	16626	16333	16116	15823	16735	16225	200	4905	500	12140	10	1	40000000	6512	7.60	1.17	12	0.31	2141.00	13868.00	21900	20220608	-25.66	13100	20220930	24.27	18850	-13.63	20230216	14100	15.46	20230103	21550	-24.45	20220609	13100	24.27	20220930	0.53	Y	105630	500	200 억	2772831	N	N	15357	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History