KissMeData/105630/price/prices-20231001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

58 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	20231031	160802	55	30.00	KOSPI200	신고가	섬유.의복	N	N	N	Y	40	N	22850	1900	2	9.07	30582196350	1327707	3133.01	21400	23800	21400	27200	14700	20950	23034.28	6.88	0	55817	21716	21332	20966	20582	20216	21525	20775	200	6250	500	15500	50	1	40000000	9140	10.67	1.65	12	3.32	2141.00	13868.00	23800	20231031	-3.99	14100	20230103	62.06	23800	-3.99	20231031	14100	62.06	20230103	23800	-3.99	20231031	14100	62.06	20230103	0.34	Y	105630	500	200 억	2753239	N	N	70911	N	N
3	20231031	150810	55	30.00	KOSPI200	신고가	섬유.의복	N	N	N	Y	40	N	22600	1650	2	7.88	29148850200	1264621	2984.15	21400	23800	21400	27200	14700	20950	23049.48	6.88	0	50597	21716	21332	20966	20582	20216	21525	20775	200	6250	500	15500	50	1	40000000	9040	10.56	1.63	12	3.16	2141.00	13868.00	23800	20231031	-5.04	14100	20230103	60.28	23800	-5.04	20231031	14100	60.28	20230103	23800	-5.04	20231031	14100	60.28	20230103	0.34	Y	105630	500	200 억	2753239	N	N	2325	N	N
4	20231031	140815	55	30.00	KOSPI200	신고가	섬유.의복	N	N	N	Y	40	N	22950	2000	2	9.55	24949983100	1079719	2547.83	21400	23800	21400	27200	14700	20950	23107.85	6.88	0	35622	21716	21332	20966	20582	20216	21525	20775	200	6250	500	15500	50	1	40000000	9180	10.72	1.65	12	2.70	2141.00	13868.00	23800	20231031	-3.57	14100	20230103	62.77	23800	-3.57	20231031	14100	62.77	20230103	23800	-3.57	20231031	14100	62.77	20230103	0.34	Y	105630	500	200 억	2753239	N	N	2325	N	N
5	20231031	130809	55	30.00	KOSPI200	신고가	섬유.의복	N	N	N	Y	40	N	23650	2700	2	12.89	20911778450	907205	2140.75	21400	23750	21400	27200	14700	20950	23050.78	6.88	0	27675	21716	21332	20966	20582	20216	21525	20775	200	6250	500	15500	50	1	40000000	9460	11.05	1.71	12	2.27	2141.00	13868.00	23750	20231031	-0.42	14100	20230103	67.73	23750	-0.42	20231031	14100	67.73	20230103	23750	-0.42	20231031	14100	67.73	20230103	0.34	Y	105630	500	200 억	2753239	N	N	2325	N	N
6	20231031	120808	55	30.00	KOSPI200	신고가	섬유.의복	N	N	N	Y	40	N	23250	2300	2	10.98	15954815850	695946	1642.23	21400	23400	21400	27200	14700	20950	22925.37	6.88	0	30871	21716	21332	20966	20582	20216	21525	20775	200	6250	500	15500	50	1	40000000	9300	10.86	1.68	12	1.74	2141.00	13868.00	23400	20231031	-0.64	14100	20230103	64.89	23400	-0.64	20231031	14100	64.89	20230103	23400	-0.64	20231031	14100	64.89	20230103	0.34	Y	105630	500	200 억	2753239	N	N	2325	N	N
7	20231031	110830	55	30.00	KOSPI200	신고가	섬유.의복	N	N	N	Y	40	N	23250	2300	2	10.98	13013756400	569159	1343.05	21400	23400	21400	27200	14700	20950	22864.89	6.88	0	21014	21716	21332	20966	20582	20216	21525	20775	200	6250	500	15500	50	1	40000000	9300	10.86	1.68	12	1.42	2141.00	13868.00	23400	20231031	-0.64	14100	20230103	64.89	23400	-0.64	20231031	14100	64.89	20230103	23400	-0.64	20231031	14100	64.89	20230103	0.34	Y	105630	500	200 억	2753239	N	N	2325	N	N
8	20231031	100816	55	30.00	KOSPI200	신고가	섬유.의복	N	N	N	Y	40	N	22650	1700	2	8.11	9143881050	401472	947.36	21400	23250	21400	27200	14700	20950	22775.90	6.88	0	24932	21716	21332	20966	20582	20216	21525	20775	200	6250	500	15500	50	1	40000000	9060	10.58	1.63	12	1.00	2141.00	13868.00	23250	20231031	-2.58	14100	20230103	60.64	23250	-2.58	20231031	14100	60.64	20230103	23250	-2.58	20231031	14100	60.64	20230103	0.34	Y	105630	500	200 억	2753239	N	N	2325	N	N
9	20231031	090815	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21800	850	2	4.06	446195150	20545	48.48	21400	21900	21400	27200	14700	20950	21718.02	6.88	0	-868	21716	21332	20966	20582	20216	21525	20775	200	6250	500	15500	50	1	40000000	8720	10.18	1.57	12	0.05	2141.00	13868.00	22100	20230912	-1.36	14100	20230103	54.61	22100	-1.36	20230912	14100	54.61	20230103	22100	-1.36	20230912	14100	54.61	20230103	0.34	Y	105630	500	200 억	2753239	N	N	2325	N	N
10	20231030	160801	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20950	100	2	0.48	888864250	42206	68.90	20850	21350	20600	27100	14600	20850	21060.26	6.90	0	4593	21950	21400	20950	20400	19950	21175	20175	200	6250	500	15420	50	1	40000000	8380	9.79	1.51	12	0.11	2141.00	13868.00	22100	20230912	-5.20	14100	20230103	48.58	22100	-5.20	20230912	14100	48.58	20230103	22100	-5.20	20230912	14100	48.58	20230103	0.32	Y	105630	500	200 억	2759047	N	N	2325	N	N
11	20231030	150744	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21050	200	2	0.96	737769750	35009	57.15	20850	21350	20600	27100	14600	20850	21073.72	6.90	0	5132	21950	21400	20950	20400	19950	21175	20175	200	6250	500	15420	50	1	40000000	8420	9.83	1.52	12	0.09	2141.00	13868.00	22100	20230912	-4.75	14100	20230103	49.29	22100	-4.75	20230912	14100	49.29	20230103	22100	-4.75	20230912	14100	49.29	20230103	0.32	Y	105630	500	200 억	2759047	N	N	20855	N	N
12	20231030	140743	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21150	300	2	1.44	626773150	29723	48.52	20850	21350	20600	27100	14600	20850	21087.14	6.90	0	5782	21950	21400	20950	20400	19950	21175	20175	200	6250	500	15420	50	1	40000000	8460	9.88	1.53	12	0.07	2141.00	13868.00	22100	20230912	-4.30	14100	20230103	50.00	22100	-4.30	20230912	14100	50.00	20230103	22100	-4.30	20230912	14100	50.00	20230103	0.32	Y	105630	500	200 억	2759047	N	N	20855	N	N
13	20231030	130744	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20950	100	2	0.48	567721550	26909	43.93	20850	21350	20600	27100	14600	20850	21097.83	6.90	0	5891	21950	21400	20950	20400	19950	21175	20175	200	6250	500	15420	50	1	40000000	8380	9.79	1.51	12	0.07	2141.00	13868.00	22100	20230912	-5.20	14100	20230103	48.58	22100	-5.20	20230912	14100	48.58	20230103	22100	-5.20	20230912	14100	48.58	20230103	0.32	Y	105630	500	200 억	2759047	N	N	20855	N	N
14	20231030	120739	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20950	100	2	0.48	519525900	24610	40.18	20850	21350	20600	27100	14600	20850	21110.36	6.90	0	5713	21950	21400	20950	20400	19950	21175	20175	200	6250	500	15420	50	1	40000000	8380	9.79	1.51	12	0.06	2141.00	13868.00	22100	20230912	-5.20	14100	20230103	48.58	22100	-5.20	20230912	14100	48.58	20230103	22100	-5.20	20230912	14100	48.58	20230103	0.32	Y	105630	500	200 억	2759047	N	N	20855	N	N
15	20231030	110740	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21250	400	2	1.92	451037800	21365	34.88	20850	21350	20600	27100	14600	20850	21111.06	6.90	0	6961	21950	21400	20950	20400	19950	21175	20175	200	6250	500	15420	50	1	40000000	8500	9.93	1.53	12	0.05	2141.00	13868.00	22100	20230912	-3.85	14100	20230103	50.71	22100	-3.85	20230912	14100	50.71	20230103	22100	-3.85	20230912	14100	50.71	20230103	0.32	Y	105630	500	200 억	2759047	N	N	20855	N	N
16	20231030	100739	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21250	400	2	1.92	358156900	16975	27.71	20850	21350	20600	27100	14600	20850	21099.08	6.90	0	8640	21950	21400	20950	20400	19950	21175	20175	200	6250	500	15420	50	1	40000000	8500	9.93	1.53	12	0.04	2141.00	13868.00	22100	20230912	-3.85	14100	20230103	50.71	22100	-3.85	20230912	14100	50.71	20230103	22100	-3.85	20230912	14100	50.71	20230103	0.32	Y	105630	500	200 억	2759047	N	N	20855	N	N
17	20231030	090735	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21000	150	2	0.72	70328850	3370	5.50	20850	21150	20600	27100	14600	20850	20869.09	6.90	0	1490	21950	21400	20950	20400	19950	21175	20175	200	6250	500	15420	50	1	40000000	8400	9.81	1.51	12	0.01	2141.00	13868.00	22100	20230912	-4.98	14100	20230103	48.94	22100	-4.98	20230912	14100	48.94	20230103	22100	-4.98	20230912	14100	48.94	20230103	0.32	Y	105630	500	200 억	2759047	N	N	20855	N	N
18	20231027	160706	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20850	-450	5	-2.11	1267844200	60547	72.11	21500	21500	20500	27650	14950	21300	20939.98	6.89	0	-12465	22133	21716	21333	20916	20533	21525	20725	200	6350	500	15760	50	1	40000000	8340	9.74	1.50	12	0.15	2141.00	13868.00	22100	20230912	-5.66	14100	20230103	47.87	22100	-5.66	20230912	14100	47.87	20230103	22100	-5.66	20230912	14100	47.87	20230103	0.30	Y	105630	500	200 억	2757819	N	N	20753	N	N
19	20231027	150738	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21000	-300	5	-1.41	1089097700	52006	61.93	21500	21500	20500	27650	14950	21300	20941.76	6.89	0	-10623	22133	21716	21333	20916	20533	21525	20725	200	6350	500	15760	50	1	40000000	8400	9.81	1.51	12	0.13	2141.00	13868.00	22100	20230912	-4.98	14100	20230103	48.94	22100	-4.98	20230912	14100	48.94	20230103	22100	-4.98	20230912	14100	48.94	20230103	0.30	Y	105630	500	200 억	2757819	N	N	10878	N	N
20	20231027	140736	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20950	-350	5	-1.64	813485300	38828	46.24	21500	21500	20500	27650	14950	21300	20950.99	6.89	0	-6887	22133	21716	21333	20916	20533	21525	20725	200	6350	500	15760	50	1	40000000	8380	9.79	1.51	12	0.10	2141.00	13868.00	22100	20230912	-5.20	14100	20230103	48.58	22100	-5.20	20230912	14100	48.58	20230103	22100	-5.20	20230912	14100	48.58	20230103	0.30	Y	105630	500	200 억	2757819	N	N	10878	N	N
21	20231027	130727	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20800	-500	5	-2.35	650962100	31011	36.93	21500	21500	20650	27650	14950	21300	20991.32	6.89	0	-4522	22133	21716	21333	20916	20533	21525	20725	200	6350	500	15760	50	1	40000000	8320	9.72	1.50	12	0.08	2141.00	13868.00	22100	20230912	-5.88	14100	20230103	47.52	22100	-5.88	20230912	14100	47.52	20230103	22100	-5.88	20230912	14100	47.52	20230103	0.30	Y	105630	500	200 억	2757819	N	N	10878	N	N
22	20231027	120740	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21000	-300	5	-1.41	434212200	20608	24.54	21500	21500	20800	27650	14950	21300	21070.07	6.89	0	-1713	22133	21716	21333	20916	20533	21525	20725	200	6350	500	15760	50	1	40000000	8400	9.81	1.51	12	0.05	2141.00	13868.00	22100	20230912	-4.98	14100	20230103	48.94	22100	-4.98	20230912	14100	48.94	20230103	22100	-4.98	20230912	14100	48.94	20230103	0.30	Y	105630	500	200 억	2757819	N	N	10878	N	N
23	20231027	110745	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21150	-150	5	-0.70	316421050	15026	17.89	21500	21500	20800	27650	14950	21300	21058.22	6.89	0	-859	22133	21716	21333	20916	20533	21525	20725	200	6350	500	15760	50	1	40000000	8460	9.88	1.53	12	0.04	2141.00	13868.00	22100	20230912	-4.30	14100	20230103	50.00	22100	-4.30	20230912	14100	50.00	20230103	22100	-4.30	20230912	14100	50.00	20230103	0.30	Y	105630	500	200 억	2757819	N	N	10878	N	N
24	20231027	100736	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21150	-150	5	-0.70	217460900	10318	12.29	21500	21500	20800	27650	14950	21300	21075.86	6.89	0	-240	22133	21716	21333	20916	20533	21525	20725	200	6350	500	15760	50	1	40000000	8460	9.88	1.53	12	0.03	2141.00	13868.00	22100	20230912	-4.30	14100	20230103	50.00	22100	-4.30	20230912	14100	50.00	20230103	22100	-4.30	20230912	14100	50.00	20230103	0.30	Y	105630	500	200 억	2757819	N	N	10878	N	N
25	20231027	090733	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21150	-150	5	-0.70	38036250	1781	2.12	21500	21500	21100	27650	14950	21300	21356.71	6.89	0	-766	22133	21716	21333	20916	20533	21525	20725	200	6350	500	15760	50	1	40000000	8460	9.88	1.53	12	0.00	2141.00	13868.00	22100	20230912	-4.30	14100	20230103	50.00	22100	-4.30	20230912	14100	50.00	20230103	22100	-4.30	20230912	14100	50.00	20230103	0.30	Y	105630	500	200 억	2757819	N	N	10878	N	N
26	20231026	160725	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21300	-400	5	-1.84	1788666750	83873	49.16	21700	21750	20950	28200	15200	21700	21325.89	6.93	0	-4294	22566	22132	21616	21182	20666	22350	21400	200	6500	500	16050	50	1	40000000	8520	9.95	1.54	12	0.21	2141.00	13868.00	22100	20230912	-3.62	14100	20230103	51.06	22100	-3.62	20230912	14100	51.06	20230103	22100	-3.62	20230912	14100	51.06	20230103	0.28	Y	105630	500	200 억	2773041	N	N	10878	N	N
27	20231026	150725	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21300	-400	5	-1.84	1667714700	78193	45.83	21700	21750	20950	28200	15200	21700	21328.17	6.93	0	-3580	22566	22132	21616	21182	20666	22350	21400	200	6500	500	16050	50	1	40000000	8520	9.95	1.54	12	0.20	2141.00	13868.00	22100	20230912	-3.62	14100	20230103	51.06	22100	-3.62	20230912	14100	51.06	20230103	22100	-3.62	20230912	14100	51.06	20230103	0.28	Y	105630	500	200 억	2773041	N	N	11759	N	N
28	20231026	140728	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21400	-300	5	-1.38	1357548600	63668	37.32	21700	21750	20950	28200	15200	21700	21322.29	6.93	0	-2377	22566	22132	21616	21182	20666	22350	21400	200	6500	500	16050	50	1	40000000	8560	10.00	1.54	12	0.16	2141.00	13868.00	22100	20230912	-3.17	14100	20230103	51.77	22100	-3.17	20230912	14100	51.77	20230103	22100	-3.17	20230912	14100	51.77	20230103	0.28	Y	105630	500	200 억	2773041	N	N	11759	N	N
29	20231026	130726	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21150	-550	5	-2.53	1061503550	49773	29.17	21700	21750	20950	28200	15200	21700	21326.88	6.93	0	-2433	22566	22132	21616	21182	20666	22350	21400	200	6500	500	16050	50	1	40000000	8460	9.88	1.53	12	0.12	2141.00	13868.00	22100	20230912	-4.30	14100	20230103	50.00	22100	-4.30	20230912	14100	50.00	20230103	22100	-4.30	20230912	14100	50.00	20230103	0.28	Y	105630	500	200 억	2773041	N	N	11759	N	N
30	20231026	120723	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20950	-750	5	-3.46	939792550	43996	25.79	21700	21750	20950	28200	15200	21700	21360.85	6.93	0	-2332	22566	22132	21616	21182	20666	22350	21400	200	6500	500	16050	50	1	40000000	8380	9.79	1.51	12	0.11	2141.00	13868.00	22100	20230912	-5.20	14100	20230103	48.58	22100	-5.20	20230912	14100	48.58	20230103	22100	-5.20	20230912	14100	48.58	20230103	0.28	Y	105630	500	200 억	2773041	N	N	11759	N	N
31	20231026	110731	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21250	-450	5	-2.07	708504350	33016	19.35	21700	21750	21150	28200	15200	21700	21459.41	6.93	0	-2430	22566	22132	21616	21182	20666	22350	21400	200	6500	500	16050	50	1	40000000	8500	9.93	1.53	12	0.08	2141.00	13868.00	22100	20230912	-3.85	14100	20230103	50.71	22100	-3.85	20230912	14100	50.71	20230103	22100	-3.85	20230912	14100	50.71	20230103	0.28	Y	105630	500	200 억	2773041	N	N	11759	N	N
32	20231026	100729	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21600	-100	5	-0.46	385281100	17877	10.48	21700	21750	21350	28200	15200	21700	21551.76	6.93	0	-2244	22566	22132	21616	21182	20666	22350	21400	200	6500	500	16050	50	1	40000000	8640	10.09	1.56	12	0.04	2141.00	13868.00	22100	20230912	-2.26	14100	20230103	53.19	22100	-2.26	20230912	14100	53.19	20230103	22100	-2.26	20230912	14100	53.19	20230103	0.28	Y	105630	500	200 억	2773041	N	N	11759	N	N
33	20231026	090726	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21400	-300	5	-1.38	124280350	5753	3.37	21700	21750	21400	28200	15200	21700	21602.67	6.93	0	-274	22566	22132	21616	21182	20666	22350	21400	200	6500	500	16050	50	1	40000000	8560	10.00	1.54	12	0.01	2141.00	13868.00	22100	20230912	-3.17	14100	20230103	51.77	22100	-3.17	20230912	14100	51.77	20230103	22100	-3.17	20230912	14100	51.77	20230103	0.28	Y	105630	500	200 억	2773041	N	N	11759	N	N
34	20231025	160729	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21700	600	2	2.84	3702859500	170315	108.90	21300	22050	21100	27400	14800	21100	21741.26	6.99	0	-14937	22133	21616	20833	20316	19533	21875	20575	200	6300	500	15610	50	1	40000000	8680	10.14	1.56	12	0.43	2141.00	13868.00	22100	20230912	-1.81	14100	20230103	53.90	22100	-1.81	20230912	14100	53.90	20230103	22100	-1.81	20230912	14100	53.90	20230103	0.29	Y	105630	500	200 억	2794660	N	N	11759	N	N
35	20231025	150728	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21750	650	2	3.08	3501671600	161036	102.97	21300	22050	21100	27400	14800	21100	21744.65	6.99	0	-12704	22133	21616	20833	20316	19533	21875	20575	200	6300	500	15610	50	1	40000000	8700	10.16	1.57	12	0.40	2141.00	13868.00	22100	20230912	-1.58	14100	20230103	54.26	22100	-1.58	20230912	14100	54.26	20230103	22100	-1.58	20230912	14100	54.26	20230103	0.29	Y	105630	500	200 억	2794660	N	N	15297	N	N
36	20231025	140724	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21750	650	2	3.08	2906267100	133718	85.50	21300	22050	21100	27400	14800	21100	21734.30	6.99	0	-9565	22133	21616	20833	20316	19533	21875	20575	200	6300	500	15610	50	1	40000000	8700	10.16	1.57	12	0.33	2141.00	13868.00	22100	20230912	-1.58	14100	20230103	54.26	22100	-1.58	20230912	14100	54.26	20230103	22100	-1.58	20230912	14100	54.26	20230103	0.29	Y	105630	500	200 억	2794660	N	N	15297	N	N
37	20231025	130725	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21650	550	2	2.61	2589015150	119121	76.17	21300	22050	21100	27400	14800	21100	21734.33	6.99	0	-7632	22133	21616	20833	20316	19533	21875	20575	200	6300	500	15610	50	1	40000000	8660	10.11	1.56	12	0.30	2141.00	13868.00	22100	20230912	-2.04	14100	20230103	53.55	22100	-2.04	20230912	14100	53.55	20230103	22100	-2.04	20230912	14100	53.55	20230103	0.29	Y	105630	500	200 억	2794660	N	N	15297	N	N
38	20231025	120724	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21900	800	2	3.79	2359571700	108612	69.45	21300	22050	21100	27400	14800	21100	21724.78	6.99	0	-4692	22133	21616	20833	20316	19533	21875	20575	200	6300	500	15610	50	1	40000000	8760	10.23	1.58	12	0.27	2141.00	13868.00	22100	20230912	-0.90	14100	20230103	55.32	22100	-0.90	20230912	14100	55.32	20230103	22100	-0.90	20230912	14100	55.32	20230103	0.29	Y	105630	500	200 억	2794660	N	N	15297	N	N
39	20231025	110726	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21850	750	2	3.55	1940764300	89476	57.21	21300	22050	21100	27400	14800	21100	21690.33	6.99	0	933	22133	21616	20833	20316	19533	21875	20575	200	6300	500	15610	50	1	40000000	8740	10.21	1.58	12	0.22	2141.00	13868.00	22100	20230912	-1.13	14100	20230103	54.96	22100	-1.13	20230912	14100	54.96	20230103	22100	-1.13	20230912	14100	54.96	20230103	0.29	Y	105630	500	200 억	2794660	N	N	15297	N	N
40	20231025	100728	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21300	200	2	0.95	1448498300	66832	42.73	21300	22050	21100	27400	14800	21100	21673.72	6.99	0	-1163	22133	21616	20833	20316	19533	21875	20575	200	6300	500	15610	50	1	40000000	8520	9.95	1.54	12	0.17	2141.00	13868.00	22100	20230912	-3.62	14100	20230103	51.06	22100	-3.62	20230912	14100	51.06	20230103	22100	-3.62	20230912	14100	51.06	20230103	0.29	Y	105630	500	200 억	2794660	N	N	15297	N	N
41	20231025	090722	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21200	100	2	0.47	69765250	3283	2.10	21300	21350	21150	27400	14800	21100	21250.46	6.99	0	-338	22133	21616	20833	20316	19533	21875	20575	200	6300	500	15610	50	1	40000000	8480	9.90	1.53	12	0.01	2141.00	13868.00	22100	20230912	-4.07	14100	20230103	50.35	22100	-4.07	20230912	14100	50.35	20230103	22100	-4.07	20230912	14100	50.35	20230103	0.29	Y	105630	500	200 억	2794660	N	N	15297	N	N
42	20231024	160708	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21100	350	2	1.69	3229182150	156164	68.57	20200	21350	20050	26950	14550	20750	20676.27	7.02	26	-10787	22183	21466	21033	20316	19883	21250	20100	200	6200	500	15350	50	1	40000000	8440	9.86	1.52	12	0.39	2141.00	13868.00	22100	20230912	-4.52	14100	20230103	49.65	22100	-4.52	20230912	14100	49.65	20230103	22100	-4.52	20230912	14100	49.65	20230103	0.31	Y	105630	500	200 억	2808510	N	N	15297	N	N
43	20231024	150721	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21100	350	2	1.69	3016624500	146107	64.15	20200	21350	20050	26950	14550	20750	20646.66	7.02	26	-8762	22183	21466	21033	20316	19883	21250	20100	200	6200	500	15350	50	1	40000000	8440	9.86	1.52	12	0.37	2141.00	13868.00	22100	20230912	-4.52	14100	20230103	49.65	22100	-4.52	20230912	14100	49.65	20230103	22100	-4.52	20230912	14100	49.65	20230103	0.31	Y	105630	500	200 억	2808510	N	N	29584	N	N
44	20231024	140706	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20900	150	2	0.72	2302968800	112229	49.28	20200	21350	20050	26950	14550	20750	20520.22	7.02	26	136	22183	21466	21033	20316	19883	21250	20100	200	6200	500	15350	50	1	40000000	8360	9.76	1.51	12	0.28	2141.00	13868.00	22100	20230912	-5.43	14100	20230103	48.23	22100	-5.43	20230912	14100	48.23	20230103	22100	-5.43	20230912	14100	48.23	20230103	0.31	Y	105630	500	200 억	2808510	N	N	29584	N	N
45	20231024	130713	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20450	-300	5	-1.45	1637161450	80306	35.26	20200	21100	20050	26950	14550	20750	20386.43	7.02	26	8673	22183	21466	21033	20316	19883	21250	20100	200	6200	500	15350	50	1	40000000	8180	9.55	1.47	12	0.20	2141.00	13868.00	22100	20230912	-7.47	14100	20230103	45.04	22100	-7.47	20230912	14100	45.04	20230103	22100	-7.47	20230912	14100	45.04	20230103	0.31	Y	105630	500	200 억	2808510	N	N	29584	N	N
46	20231024	120720	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20300	-450	5	-2.17	1464678200	71800	31.53	20200	21100	20050	26950	14550	20750	20399.30	7.02	26	9337	22183	21466	21033	20316	19883	21250	20100	200	6200	500	15350	50	1	40000000	8120	9.48	1.46	12	0.18	2141.00	13868.00	22100	20230912	-8.14	14100	20230103	43.97	22100	-8.14	20230912	14100	43.97	20230103	22100	-8.14	20230912	14100	43.97	20230103	0.31	Y	105630	500	200 억	2808510	N	N	29584	N	N
47	20231024	110715	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20100	-650	5	-3.13	1311097450	64216	28.20	20200	21100	20050	26950	14550	20750	20416.87	7.02	26	8769	22183	21466	21033	20316	19883	21250	20100	200	6200	500	15350	50	1	40000000	8040	9.39	1.45	12	0.16	2141.00	13868.00	22100	20230912	-9.05	14100	20230103	42.55	22100	-9.05	20230912	14100	42.55	20230103	22100	-9.05	20230912	14100	42.55	20230103	0.31	Y	105630	500	200 억	2808510	N	N	29584	N	N
48	20231024	100708	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20550	-200	5	-0.96	1104269250	53984	23.70	20200	21100	20100	26950	14550	20750	20455.36	7.02	26	10200	22183	21466	21033	20316	19883	21250	20100	200	6200	500	15350	50	1	40000000	8220	9.60	1.48	12	0.13	2141.00	13868.00	22100	20230912	-7.01	14100	20230103	45.74	22100	-7.01	20230912	14100	45.74	20230103	22100	-7.01	20230912	14100	45.74	20230103	0.31	Y	105630	500	200 억	2808510	N	N	29584	N	N
49	20231024	090714	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20300	-450	5	-2.17	337508400	16662	7.32	20200	20400	20100	26950	14550	20750	20255.46	7.02	26	167	22183	21466	21033	20316	19883	21250	20100	200	6200	500	15350	50	1	40000000	8120	9.48	1.46	12	0.04	2141.00	13868.00	22100	20230912	-8.14	14100	20230103	43.97	22100	-8.14	20230912	14100	43.97	20230103	22100	-8.14	20230912	14100	43.97	20230103	0.31	Y	105630	500	200 억	2808510	N	N	29584	N	N
50	20231023	160704	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20750	500	2	2.47	4419404500	210697	127.43	20900	21750	20600	26300	14200	20250	20975.87	7.01	0	15714	21870	21060	20290	19480	18710	20675	19095	200	6050	500	14980	50	1	40000000	8300	9.69	1.50	12	0.53	2141.00	13868.00	22100	20230912	-6.11	14100	20230103	47.16	22100	-6.11	20230912	14100	47.16	20230103	22100	-6.11	20230912	14100	47.16	20230103	0.32	Y	105630	500	200 억	2804755	N	N	29348	N	N
51	20231023	150708	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20750	500	2	2.47	4057488950	193244	116.87	20900	21750	20600	26300	14200	20250	20996.72	7.01	0	11566	21870	21060	20290	19480	18710	20675	19095	200	6050	500	14980	50	1	40000000	8300	9.69	1.50	12	0.48	2141.00	13868.00	22100	20230912	-6.11	14100	20230103	47.16	22100	-6.11	20230912	14100	47.16	20230103	22100	-6.11	20230912	14100	47.16	20230103	0.32	Y	105630	500	200 억	2804755	N	N	24349	N	N
52	20231023	140707	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20950	700	2	3.46	3445866550	163833	99.08	20900	21750	20600	26300	14200	20250	21032.81	7.01	0	10506	21870	21060	20290	19480	18710	20675	19095	200	6050	500	14980	50	1	40000000	8380	9.79	1.51	12	0.41	2141.00	13868.00	22100	20230912	-5.20	14100	20230103	48.58	22100	-5.20	20230912	14100	48.58	20230103	22100	-5.20	20230912	14100	48.58	20230103	0.32	Y	105630	500	200 억	2804755	N	N	24349	N	N
53	20231023	130713	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20900	650	2	3.21	2906113700	137960	83.44	20900	21750	20600	26300	14200	20250	21064.91	7.01	0	9933	21870	21060	20290	19480	18710	20675	19095	200	6050	500	14980	50	1	40000000	8360	9.76	1.51	12	0.34	2141.00	13868.00	22100	20230912	-5.43	14100	20230103	48.23	22100	-5.43	20230912	14100	48.23	20230103	22100	-5.43	20230912	14100	48.23	20230103	0.32	Y	105630	500	200 억	2804755	N	N	24349	N	N
54	20231023	120704	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20900	650	2	3.21	2347926900	111166	67.23	20900	21750	20700	26300	14200	20250	21120.92	7.01	0	5493	21870	21060	20290	19480	18710	20675	19095	200	6050	500	14980	50	1	40000000	8360	9.76	1.51	12	0.28	2141.00	13868.00	22100	20230912	-5.43	14100	20230103	48.23	22100	-5.43	20230912	14100	48.23	20230103	22100	-5.43	20230912	14100	48.23	20230103	0.32	Y	105630	500	200 억	2804755	N	N	24349	N	N
55	20231023	110703	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21050	800	2	3.95	1923771950	90890	54.97	20900	21750	20700	26300	14200	20250	21165.96	7.01	0	3384	21870	21060	20290	19480	18710	20675	19095	200	6050	500	14980	50	1	40000000	8420	9.83	1.52	12	0.23	2141.00	13868.00	22100	20230912	-4.75	14100	20230103	49.29	22100	-4.75	20230912	14100	49.29	20230103	22100	-4.75	20230912	14100	49.29	20230103	0.32	Y	105630	500	200 억	2804755	N	N	24349	N	N
56	20231023	100657	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20900	650	2	3.21	1524016500	71897	43.48	20900	21750	20700	26300	14200	20250	21197.25	7.01	0	-2555	21870	21060	20290	19480	18710	20675	19095	200	6050	500	14980	50	1	40000000	8360	9.76	1.51	12	0.18	2141.00	13868.00	22100	20230912	-5.43	14100	20230103	48.23	22100	-5.43	20230912	14100	48.23	20230103	22100	-5.43	20230912	14100	48.23	20230103	0.32	Y	105630	500	200 억	2804755	N	N	24349	N	N
57	20231023	090712	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21700	1450	2	7.16	555770950	26216	15.85	20900	21750	20750	26300	14200	20250	21199.76	7.01	0	1498	21870	21060	20290	19480	18710	20675	19095	200	6050	500	14980	50	1	40000000	8680	10.14	1.56	12	0.07	2141.00	13868.00	22100	20230912	-1.81	14100	20230103	53.90	22100	-1.81	20230912	14100	53.90	20230103	22100	-1.81	20230912	14100	53.90	20230103	0.32	Y	105630	500	200 억	2804755	N	N	24349	N	N
58	20231020	160702	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20250	-850	5	-4.03	3303190910	163478	90.22	21100	21100	19520	27400	14800	21100	20205.40	7.13	0	-37440	21966	21532	20766	20332	19566	21750	20550	200	6300	500	15610	50	1	40000000	8100	9.46	1.46	12	0.41	2141.00	13868.00	22100	20230912	-8.37	14100	20230103	43.62	22100	-8.37	20230912	14100	43.62	20230103	22100	-8.37	20230912	14100	43.62	20230103	0.32	Y	105630	500	200 억	2852683	N	N	24349	N	N
59	20231020	150701	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20400	-700	5	-3.32	3117451310	154331	85.17	21100	21100	19520	27400	14800	21100	20199.52	7.13	0	-37145	21966	21532	20766	20332	19566	21750	20550	200	6300	500	15610	50	1	40000000	8160	9.53	1.47	12	0.39	2141.00	13868.00	22100	20230912	-7.69	14100	20230103	44.68	22100	-7.69	20230912	14100	44.68	20230103	22100	-7.69	20230912	14100	44.68	20230103	0.32	Y	105630	500	200 억	2852683	N	N	35652	N	N
60	20231020	140706	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20500	-600	5	-2.84	2827258560	140126	77.33	21100	21100	19520	27400	14800	21100	20176.26	7.13	0	-30492	21966	21532	20766	20332	19566	21750	20550	200	6300	500	15610	50	1	40000000	8200	9.57	1.48	12	0.35	2141.00	13868.00	22100	20230912	-7.24	14100	20230103	45.39	22100	-7.24	20230912	14100	45.39	20230103	22100	-7.24	20230912	14100	45.39	20230103	0.32	Y	105630	500	200 억	2852683	N	N	35652	N	N
61	20231020	130647	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20400	-700	5	-3.32	2510004510	124690	68.82	21100	21100	19520	27400	14800	21100	20129.62	7.13	0	-23939	21966	21532	20766	20332	19566	21750	20550	200	6300	500	15610	50	1	40000000	8160	9.53	1.47	12	0.31	2141.00	13868.00	22100	20230912	-7.69	14100	20230103	44.68	22100	-7.69	20230912	14100	44.68	20230103	22100	-7.69	20230912	14100	44.68	20230103	0.32	Y	105630	500	200 억	2852683	N	N	35652	N	N
62	20231020	120659	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20350	-750	5	-3.55	2152807860	107163	59.14	21100	21100	19520	27400	14800	21100	20088.68	7.13	0	-20118	21966	21532	20766	20332	19566	21750	20550	200	6300	500	15610	50	1	40000000	8140	9.50	1.47	12	0.27	2141.00	13868.00	22100	20230912	-7.92	14100	20230103	44.33	22100	-7.92	20230912	14100	44.33	20230103	22100	-7.92	20230912	14100	44.33	20230103	0.32	Y	105630	500	200 억	2852683	N	N	35652	N	N
63	20231020	110705	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20050	-1050	5	-4.98	1731768030	86331	47.65	21100	21100	19520	27400	14800	21100	20059.10	7.13	0	-11694	21966	21532	20766	20332	19566	21750	20550	200	6300	500	15610	50	1	40000000	8020	9.36	1.45	12	0.22	2141.00	13868.00	22100	20230912	-9.28	14100	20230103	42.20	22100	-9.28	20230912	14100	42.20	20230103	22100	-9.28	20230912	14100	42.20	20230103	0.32	Y	105630	500	200 억	2852683	N	N	35652	N	N
64	20231020	100657	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19740	-1360	5	-6.45	1333260710	66293	36.59	21100	21100	19520	27400	14800	21100	20110.98	7.13	0	-10019	21966	21532	20766	20332	19566	21750	20550	200	6300	500	15610	10	1	40000000	7896	9.22	1.42	12	0.17	2141.00	13868.00	22100	20230912	-10.68	14100	20230103	40.00	22100	-10.68	20230912	14100	40.00	20230103	22100	-10.68	20230912	14100	40.00	20230103	0.32	Y	105630	500	200 억	2852683	N	N	35652	N	N
65	20231020	090659	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20600	-500	5	-2.37	263927750	12776	7.05	21100	21100	20450	27400	14800	21100	20656.56	7.13	0	-329	21966	21532	20766	20332	19566	21750	20550	200	6300	500	15610	50	1	40000000	8240	9.62	1.49	12	0.03	2141.00	13868.00	22100	20230912	-6.79	14100	20230103	46.10	22100	-6.79	20230912	14100	46.10	20230103	22100	-6.79	20230912	14100	46.10	20230103	0.32	Y	105630	500	200 억	2852683	N	N	35652	N	N
66	20231019	160654	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21100	500	2	2.43	3722837600	179244	53.74	20350	21200	20000	26750	14450	20600	20769.31	7.27	-858	-43633	22186	21392	20406	19612	18626	21790	20010	200	6150	500	15240	50	1	40000000	8440	9.86	1.52	12	0.45	2141.00	13868.00	22100	20230912	-4.52	14100	20230103	49.65	22100	-4.52	20230912	14100	49.65	20230103	22100	-4.52	20230912	14100	49.65	20230103	0.32	Y	105630	500	200 억	2907699	N	N	35552	N	N
67	20231019	150651	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21000	400	2	1.94	3447998350	166204	49.83	20350	21200	20000	26750	14450	20600	20745.64	7.27	-858	-42526	22186	21392	20406	19612	18626	21790	20010	200	6150	500	15240	50	1	40000000	8400	9.81	1.51	12	0.42	2141.00	13868.00	22100	20230912	-4.98	14100	20230103	48.94	22100	-4.98	20230912	14100	48.94	20230103	22100	-4.98	20230912	14100	48.94	20230103	0.32	Y	105630	500	200 억	2907699	N	N	44101	N	N
68	20231019	140658	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20950	350	2	1.70	2156094100	104907	31.45	20350	20950	20000	26750	14450	20600	20552.40	7.27	-858	-24850	22186	21392	20406	19612	18626	21790	20010	200	6150	500	15240	50	1	40000000	8380	9.79	1.51	12	0.26	2141.00	13868.00	22100	20230912	-5.20	14100	20230103	48.58	22100	-5.20	20230912	14100	48.58	20230103	22100	-5.20	20230912	14100	48.58	20230103	0.32	Y	105630	500	200 억	2907699	N	N	44101	N	N
69	20231019	130651	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20750	150	2	0.73	1350338300	66186	19.84	20350	20800	20000	26750	14450	20600	20401.96	7.27	-858	-16916	22186	21392	20406	19612	18626	21790	20010	200	6150	500	15240	50	1	40000000	8300	9.69	1.50	12	0.17	2141.00	13868.00	22100	20230912	-6.11	14100	20230103	47.16	22100	-6.11	20230912	14100	47.16	20230103	22100	-6.11	20230912	14100	47.16	20230103	0.32	Y	105630	500	200 억	2907699	N	N	44101	N	N
70	20231019	120657	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20500	-100	5	-0.49	904827250	44582	13.37	20350	20550	20000	26750	14450	20600	20295.31	7.27	-858	-8572	22186	21392	20406	19612	18626	21790	20010	200	6150	500	15240	50	1	40000000	8200	9.57	1.48	12	0.11	2141.00	13868.00	22100	20230912	-7.24	14100	20230103	45.39	22100	-7.24	20230912	14100	45.39	20230103	22100	-7.24	20230912	14100	45.39	20230103	0.32	Y	105630	500	200 억	2907699	N	N	44101	N	N
71	20231019	110654	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20250	-350	5	-1.70	546334900	27031	8.10	20350	20550	20000	26750	14450	20600	20210.38	7.27	-858	-4203	22186	21392	20406	19612	18626	21790	20010	200	6150	500	15240	50	1	40000000	8100	9.46	1.46	12	0.07	2141.00	13868.00	22100	20230912	-8.37	14100	20230103	43.62	22100	-8.37	20230912	14100	43.62	20230103	22100	-8.37	20230912	14100	43.62	20230103	0.32	Y	105630	500	200 억	2907699	N	N	44101	N	N
72	20231019	100649	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20250	-350	5	-1.70	351805550	17408	5.22	20350	20550	20000	26750	14450	20600	20207.80	7.27	-858	-2570	22186	21392	20406	19612	18626	21790	20010	200	6150	500	15240	50	1	40000000	8100	9.46	1.46	12	0.04	2141.00	13868.00	22100	20230912	-8.37	14100	20230103	43.62	22100	-8.37	20230912	14100	43.62	20230103	22100	-8.37	20230912	14100	43.62	20230103	0.32	Y	105630	500	200 억	2907699	N	N	44101	N	N
73	20231019	090657	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20200	-400	5	-1.94	93210450	4595	1.38	20350	20550	20150	26750	14450	20600	20280.18	7.27	-858	-1454	22186	21392	20406	19612	18626	21790	20010	200	6150	500	15240	50	1	40000000	8080	9.43	1.46	12	0.01	2141.00	13868.00	22100	20230912	-8.60	14100	20230103	43.26	22100	-8.60	20230912	14100	43.26	20230103	22100	-8.60	20230912	14100	43.26	20230103	0.32	Y	105630	500	200 억	2907699	N	N	44101	N	N
74	20231018	160659	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20600	1330	2	6.90	6853002810	333441	566.89	19530	21200	19420	25050	13490	19270	20552.38	7.17	0	42334	19710	19490	19310	19090	18910	19400	19000	200	5780	500	14250	50	1	40000000	8240	9.62	1.49	12	0.83	2141.00	13868.00	22100	20230912	-6.79	14100	20230103	46.10	22100	-6.79	20230912	14100	46.10	20230103	22100	-6.79	20230912	14100	46.10	20230103	0.32	Y	105630	500	200 억	2869771	N	N	44101	N	N
75	20231018	150651	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20650	1380	2	7.16	5713982660	278159	472.91	19530	21200	19420	25050	13490	19270	20542.16	7.17	0	43574	19710	19490	19310	19090	18910	19400	19000	200	5780	500	14250	50	1	40000000	8260	9.65	1.49	12	0.70	2141.00	13868.00	22100	20230912	-6.56	14100	20230103	46.45	22100	-6.56	20230912	14100	46.45	20230103	22100	-6.56	20230912	14100	46.45	20230103	0.32	Y	105630	500	200 억	2869771	N	N	7526	N	N
76	20231018	140643	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20650	1380	2	7.16	5029481010	244892	416.35	19530	21200	19420	25050	13490	19270	20537.57	7.17	0	53313	19710	19490	19310	19090	18910	19400	19000	200	5780	500	14250	50	1	40000000	8260	9.65	1.49	12	0.61	2141.00	13868.00	22100	20230912	-6.56	14100	20230103	46.45	22100	-6.56	20230912	14100	46.45	20230103	22100	-6.56	20230912	14100	46.45	20230103	0.32	Y	105630	500	200 억	2869771	N	N	7526	N	N
77	20231018	130641	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20650	1380	2	7.16	4332433260	211219	359.10	19530	21200	19420	25050	13490	19270	20511.59	7.17	0	46998	19710	19490	19310	19090	18910	19400	19000	200	5780	500	14250	50	1	40000000	8260	9.65	1.49	12	0.53	2141.00	13868.00	22100	20230912	-6.56	14100	20230103	46.45	22100	-6.56	20230912	14100	46.45	20230103	22100	-6.56	20230912	14100	46.45	20230103	0.32	Y	105630	500	200 억	2869771	N	N	7526	N	N
78	20231018	120653	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20600	1330	2	6.90	4030422560	196574	334.20	19530	21200	19420	25050	13490	19270	20503.36	7.17	0	43715	19710	19490	19310	19090	18910	19400	19000	200	5780	500	14250	50	1	40000000	8240	9.62	1.49	12	0.49	2141.00	13868.00	22100	20230912	-6.79	14100	20230103	46.10	22100	-6.79	20230912	14100	46.10	20230103	22100	-6.79	20230912	14100	46.10	20230103	0.32	Y	105630	500	200 억	2869771	N	N	7526	N	N
79	20231018	110646	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20750	1480	2	7.68	3669588610	179088	304.47	19530	21200	19420	25050	13490	19270	20490.45	7.17	0	38323	19710	19490	19310	19090	18910	19400	19000	200	5780	500	14250	50	1	40000000	8300	9.69	1.50	12	0.45	2141.00	13868.00	22100	20230912	-6.11	14100	20230103	47.16	22100	-6.11	20230912	14100	47.16	20230103	22100	-6.11	20230912	14100	47.16	20230103	0.32	Y	105630	500	200 억	2869771	N	N	7526	N	N
80	20231018	100652	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20550	1280	2	6.64	2838722560	138781	235.95	19530	21200	19420	25050	13490	19270	20454.73	7.17	0	28415	19710	19490	19310	19090	18910	19400	19000	200	5780	500	14250	50	1	40000000	8220	9.60	1.48	12	0.35	2141.00	13868.00	22100	20230912	-7.01	14100	20230103	45.74	22100	-7.01	20230912	14100	45.74	20230103	22100	-7.01	20230912	14100	45.74	20230103	0.32	Y	105630	500	200 억	2869771	N	N	7526	N	N
81	20231018	090644	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19950	680	2	3.53	546532230	27581	46.89	19530	20350	19420	25050	13490	19270	19815.61	7.17	0	9518	19710	19490	19310	19090	18910	19400	19000	200	5780	500	14250	10	1	40000000	7980	9.32	1.44	12	0.07	2141.00	13868.00	22100	20230912	-9.73	14100	20230103	41.49	22100	-9.73	20230912	14100	41.49	20230103	22100	-9.73	20230912	14100	41.49	20230103	0.32	Y	105630	500	200 억	2869771	N	N	7526	N	N
82	20231017	160647	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19270	150	2	0.78	1132347720	58812	110.94	19530	19530	19130	24850	13390	19120	19253.69	7.13	0	16985	19540	19330	19150	18940	18760	19240	18850	200	5730	500	14140	10	1	40000000	7708	9.00	1.39	12	0.15	2141.00	13868.00	22100	20230912	-12.81	14100	20230103	36.67	22100	-12.81	20230912	14100	36.67	20230103	22100	-12.81	20230912	14100	36.67	20230103	0.31	Y	105630	500	200 억	2851672	N	N	7526	N	N
83	20231017	150651	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19260	140	2	0.73	994857900	51676	97.48	19530	19530	19130	24850	13390	19120	19251.84	7.13	0	15381	19540	19330	19150	18940	18760	19240	18850	200	5730	500	14140	10	1	40000000	7704	9.00	1.39	12	0.13	2141.00	13868.00	22100	20230912	-12.85	14100	20230103	36.60	22100	-12.85	20230912	14100	36.60	20230103	22100	-12.85	20230912	14100	36.60	20230103	0.31	Y	105630	500	200 억	2851672	N	N	9981	N	N
84	20231017	140652	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19150	30	2	0.16	794561460	41244	77.80	19530	19530	19130	24850	13390	19120	19264.90	7.13	0	10301	19540	19330	19150	18940	18760	19240	18850	200	5730	500	14140	10	1	40000000	7660	8.94	1.38	12	0.10	2141.00	13868.00	22100	20230912	-13.35	14100	20230103	35.82	22100	-13.35	20230912	14100	35.82	20230103	22100	-13.35	20230912	14100	35.82	20230103	0.31	Y	105630	500	200 억	2851672	N	N	9981	N	N
85	20231017	130646	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19270	150	2	0.78	632519960	32818	61.91	19530	19530	19130	24850	13390	19120	19273.57	7.13	0	9017	19540	19330	19150	18940	18760	19240	18850	200	5730	500	14140	10	1	40000000	7708	9.00	1.39	12	0.08	2141.00	13868.00	22100	20230912	-12.81	14100	20230103	36.67	22100	-12.81	20230912	14100	36.67	20230103	22100	-12.81	20230912	14100	36.67	20230103	0.31	Y	105630	500	200 억	2851672	N	N	9981	N	N
86	20231017	120649	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19250	130	2	0.68	532778930	27636	52.13	19530	19530	19130	24850	13390	19120	19278.44	7.13	0	7991	19540	19330	19150	18940	18760	19240	18850	200	5730	500	14140	10	1	40000000	7700	8.99	1.39	12	0.07	2141.00	13868.00	22100	20230912	-12.90	14100	20230103	36.52	22100	-12.90	20230912	14100	36.52	20230103	22100	-12.90	20230912	14100	36.52	20230103	0.31	Y	105630	500	200 억	2851672	N	N	9981	N	N
87	20231017	110643	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19180	60	2	0.31	412686610	21402	40.37	19530	19530	19130	24850	13390	19120	19282.63	7.13	0	4616	19540	19330	19150	18940	18760	19240	18850	200	5730	500	14140	10	1	40000000	7672	8.96	1.38	12	0.05	2141.00	13868.00	22100	20230912	-13.21	14100	20230103	36.03	22100	-13.21	20230912	14100	36.03	20230103	22100	-13.21	20230912	14100	36.03	20230103	0.31	Y	105630	500	200 억	2851672	N	N	9981	N	N
88	20231017	100638	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19210	90	2	0.47	307865390	15939	30.07	19530	19530	19210	24850	13390	19120	19315.24	7.13	0	3927	19540	19330	19150	18940	18760	19240	18850	200	5730	500	14140	10	1	40000000	7684	8.97	1.39	12	0.04	2141.00	13868.00	22100	20230912	-13.08	14100	20230103	36.24	22100	-13.08	20230912	14100	36.24	20230103	22100	-13.08	20230912	14100	36.24	20230103	0.31	Y	105630	500	200 억	2851672	N	N	9981	N	N
89	20231017	090644	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19510	390	2	2.04	132540740	6849	12.92	19530	19530	19260	24850	13390	19120	19351.87	7.13	0	5256	19540	19330	19150	18940	18760	19240	18850	200	5730	500	14140	10	1	40000000	7804	9.11	1.41	12	0.02	2141.00	13868.00	22100	20230912	-11.72	14100	20230103	38.37	22100	-11.72	20230912	14100	38.37	20230103	22100	-11.72	20230912	14100	38.37	20230103	0.31	Y	105630	500	200 억	2851672	N	N	9981	N	N
90	20231016	160644	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19120	-160	5	-0.83	1012664320	53009	79.33	19200	19360	18970	25050	13500	19280	19103.63	7.10	0	12396	19840	19560	19310	19030	18780	19700	19170	200	5770	500	14260	10	1	40000000	7648	8.93	1.38	12	0.13	2141.00	13868.00	22100	20230912	-13.48	13900	20221012	37.55	22100	-13.48	20230912	14100	35.60	20230103	22100	-13.48	20230912	14100	35.60	20230103	0.30	Y	105630	500	200 억	2841517	N	N	9981	N	N
91	20231016	150644	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19130	-150	5	-0.78	764140840	40014	59.88	19200	19360	18970	25050	13500	19280	19096.84	7.10	0	7935	19840	19560	19310	19030	18780	19700	19170	200	5770	500	14260	10	1	40000000	7652	8.94	1.38	12	0.10	2141.00	13868.00	22100	20230912	-13.44	13900	20221012	37.63	22100	-13.44	20230912	14100	35.67	20230103	22100	-13.44	20230912	14100	35.67	20230103	0.30	Y	105630	500	200 억	2841517	N	N	11724	N	N
92	20231016	140644	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19070	-210	5	-1.09	616526710	32266	48.29	19200	19360	18970	25050	13500	19280	19107.63	7.10	0	6455	19840	19560	19310	19030	18780	19700	19170	200	5770	500	14260	10	1	40000000	7628	8.91	1.38	12	0.08	2141.00	13868.00	22100	20230912	-13.71	13900	20221012	37.19	22100	-13.71	20230912	14100	35.25	20230103	22100	-13.71	20230912	14100	35.25	20230103	0.30	Y	105630	500	200 억	2841517	N	N	11724	N	N
93	20231016	130640	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19000	-280	5	-1.45	525455300	27481	41.13	19200	19360	18970	25050	13500	19280	19120.68	7.10	0	4844	19840	19560	19310	19030	18780	19700	19170	200	5770	500	14260	10	1	40000000	7600	8.87	1.37	12	0.07	2141.00	13868.00	22100	20230912	-14.03	13900	20221012	36.69	22100	-14.03	20230912	14100	34.75	20230103	22100	-14.03	20230912	14100	34.75	20230103	0.30	Y	105630	500	200 억	2841517	N	N	11724	N	N
94	20231016	120640	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19070	-210	5	-1.09	411103520	21466	32.12	19200	19360	18980	25050	13500	19280	19151.38	7.10	0	5263	19840	19560	19310	19030	18780	19700	19170	200	5770	500	14260	10	1	40000000	7628	8.91	1.38	12	0.05	2141.00	13868.00	22100	20230912	-13.71	13900	20221012	37.19	22100	-13.71	20230912	14100	35.25	20230103	22100	-13.71	20230912	14100	35.25	20230103	0.30	Y	105630	500	200 억	2841517	N	N	11724	N	N
95	20231016	110637	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19120	-160	5	-0.83	343765230	17943	26.85	19200	19360	18980	25050	13500	19280	19158.74	7.10	0	4712	19840	19560	19310	19030	18780	19700	19170	200	5770	500	14260	10	1	40000000	7648	8.93	1.38	12	0.04	2141.00	13868.00	22100	20230912	-13.48	13900	20221012	37.55	22100	-13.48	20230912	14100	35.60	20230103	22100	-13.48	20230912	14100	35.60	20230103	0.30	Y	105630	500	200 억	2841517	N	N	11724	N	N
96	20231016	100634	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19240	-40	5	-0.21	193907430	10139	15.17	19200	19310	18980	25050	13500	19280	19124.91	7.10	0	2833	19840	19560	19310	19030	18780	19700	19170	200	5770	500	14260	10	1	40000000	7696	8.99	1.39	12	0.03	2141.00	13868.00	22100	20230912	-12.94	13900	20221012	38.42	22100	-12.94	20230912	14100	36.45	20230103	22100	-12.94	20230912	14100	36.45	20230103	0.30	Y	105630	500	200 억	2841517	N	N	11724	N	N
97	20231016	090637	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19040	-240	5	-1.24	36332090	1906	2.85	19200	19230	18980	25050	13500	19280	19061.96	7.10	0	447	19840	19560	19310	19030	18780	19700	19170	200	5770	500	14260	10	1	40000000	7616	8.89	1.37	12	0.00	2141.00	13868.00	22100	20230912	-13.85	13900	20221012	36.98	22100	-13.85	20230912	14100	35.04	20230103	22100	-13.85	20230912	14100	35.04	20230103	0.30	Y	105630	500	200 억	2841517	N	N	11724	N	N
98	20231012	160655	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19500	0	3	0.00	1632867400	83836	74.28	19550	19740	19060	25350	13650	19500	19476.92	7.10	0	-16554	20013	19756	19283	19026	18553	19885	19155	200	5850	500	14430	10	1	40000000	7800	9.11	1.41	12	0.21	2141.00	13868.00	22100	20230912	-11.76	13900	20221007	40.29	22100	-11.76	20230912	14100	38.30	20230103	22100	-11.76	20230912	13900	40.29	20221012	0.32	Y	105630	500	200 억	2840924	N	N	14122	N	N
99	20231012	150641	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19620	120	2	0.62	1355316770	69621	61.68	19550	19740	19060	25350	13650	19500	19467.07	7.10	0	-18241	20013	19756	19283	19026	18553	19885	19155	200	5850	500	14430	10	1	40000000	7848	9.16	1.41	12	0.17	2141.00	13868.00	22100	20230912	-11.22	13900	20221007	41.15	22100	-11.22	20230912	14100	39.15	20230103	22100	-11.22	20230912	13900	41.15	20221012	0.32	Y	105630	500	200 억	2840924	N	N	20152	N	N
100	20231012	140640	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19600	100	2	0.51	1119739050	57552	50.99	19550	19740	19060	25350	13650	19500	19456.13	7.10	0	-14253	20013	19756	19283	19026	18553	19885	19155	200	5850	500	14430	10	1	40000000	7840	9.15	1.41	12	0.14	2141.00	13868.00	22100	20230912	-11.31	13900	20221007	41.01	22100	-11.31	20230912	14100	39.01	20230103	22100	-11.31	20230912	13900	41.01	20221012	0.32	Y	105630	500	200 억	2840924	N	N	20152	N	N
101	20231012	130640	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19650	150	2	0.77	977868160	50316	44.58	19550	19740	19060	25350	13650	19500	19434.54	7.10	0	-12484	20013	19756	19283	19026	18553	19885	19155	200	5850	500	14430	10	1	40000000	7860	9.18	1.42	12	0.13	2141.00	13868.00	22100	20230912	-11.09	13900	20221007	41.37	22100	-11.09	20230912	14100	39.36	20230103	22100	-11.09	20230912	13900	41.37	20221012	0.32	Y	105630	500	200 억	2840924	N	N	20152	N	N
102	20231012	120648	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19640	140	2	0.72	789370980	40726	36.08	19550	19670	19060	25350	13650	19500	19382.48	7.10	0	-10229	20013	19756	19283	19026	18553	19885	19155	200	5850	500	14430	10	1	40000000	7856	9.17	1.42	12	0.10	2141.00	13868.00	22100	20230912	-11.13	13900	20221007	41.29	22100	-11.13	20230912	14100	39.29	20230103	22100	-11.13	20230912	13900	41.29	20221012	0.32	Y	105630	500	200 억	2840924	N	N	20152	N	N
103	20231012	110648	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19510	10	2	0.05	581845280	30123	26.69	19550	19550	19060	25350	13650	19500	19315.65	7.10	0	-9681	20013	19756	19283	19026	18553	19885	19155	200	5850	500	14430	10	1	40000000	7804	9.11	1.41	12	0.08	2141.00	13868.00	22100	20230912	-11.72	13900	20221007	40.36	22100	-11.72	20230912	14100	38.37	20230103	22100	-11.72	20230912	13900	40.36	20221012	0.32	Y	105630	500	200 억	2840924	N	N	20152	N	N
104	20231012	100644	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19420	-80	5	-0.41	428501670	22251	19.71	19550	19550	19060	25350	13650	19500	19257.64	7.10	0	-7826	20013	19756	19283	19026	18553	19885	19155	200	5850	500	14430	10	1	40000000	7768	9.07	1.40	12	0.06	2141.00	13868.00	22100	20230912	-12.13	13900	20221007	39.71	22100	-12.13	20230912	14100	37.73	20230103	22100	-12.13	20230912	13900	39.71	20221012	0.32	Y	105630	500	200 억	2840924	N	N	20152	N	N
105	20231012	090648	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19270	-230	5	-1.18	56234170	2908	2.58	19550	19550	19260	25350	13650	19500	19337.75	7.10	0	-1237	20013	19756	19283	19026	18553	19885	19155	200	5850	500	14430	10	1	40000000	7708	9.00	1.39	12	0.01	2141.00	13868.00	22100	20230912	-12.81	13900	20221007	38.63	22100	-12.81	20230912	14100	36.67	20230103	22100	-12.81	20230912	13900	38.63	20221012	0.32	Y	105630	500	200 억	2840924	N	N	20152	N	N
106	20231011	160639	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19500	730	2	3.89	2178577620	112867	165.55	18870	19540	18810	24400	13140	18770	19302.05	7.12	0	-13894	19990	19380	19020	18410	18050	19200	18230	200	5630	500	13880	10	1	40000000	7800	9.11	1.41	12	0.28	2141.00	13868.00	22100	20230912	-11.76	13750	20221006	41.82	22100	-11.76	20230912	14100	38.30	20230103	22100	-11.76	20230912	13900	40.29	20221011	0.32	Y	105630	500	200 억	2847300	N	N	20152	N	N
107	20231011	150643	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19490	720	2	3.84	2008273750	104137	152.75	18870	19540	18810	24400	13140	18770	19284.92	7.12	0	-9698	19990	19380	19020	18410	18050	19200	18230	200	5630	500	13880	10	1	40000000	7796	9.10	1.41	12	0.26	2141.00	13868.00	22100	20230912	-11.81	13750	20221006	41.75	22100	-11.81	20230912	14100	38.23	20230103	22100	-11.81	20230912	13900	40.22	20221011	0.32	Y	105630	500	200 억	2847300	N	N	6477	N	N
108	20231011	140646	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19390	620	2	3.30	1485539990	77312	113.40	18870	19540	18810	24400	13140	18770	19214.87	7.12	0	6136	19990	19380	19020	18410	18050	19200	18230	200	5630	500	13880	10	1	40000000	7756	9.06	1.40	12	0.19	2141.00	13868.00	22100	20230912	-12.26	13750	20221006	41.02	22100	-12.26	20230912	14100	37.52	20230103	22100	-12.26	20230912	13900	39.50	20221011	0.32	Y	105630	500	200 억	2847300	N	N	6477	N	N
109	20231011	130637	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19260	490	2	2.61	956994470	50107	73.50	18870	19400	18810	24400	13140	18770	19099.02	7.12	0	7988	19990	19380	19020	18410	18050	19200	18230	200	5630	500	13880	10	1	40000000	7704	9.00	1.39	12	0.13	2141.00	13868.00	22100	20230912	-12.85	13750	20221006	40.07	22100	-12.85	20230912	14100	36.60	20230103	22100	-12.85	20230912	13900	38.56	20221011	0.32	Y	105630	500	200 억	2847300	N	N	6477	N	N
110	20231011	120651	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19040	270	2	1.44	816761620	42776	62.74	18870	19400	18810	24400	13140	18770	19093.92	7.12	0	6684	19990	19380	19020	18410	18050	19200	18230	200	5630	500	13880	10	1	40000000	7616	8.89	1.37	12	0.11	2141.00	13868.00	22100	20230912	-13.85	13750	20221006	38.47	22100	-13.85	20230912	14100	35.04	20230103	22100	-13.85	20230912	13900	36.98	20221011	0.32	Y	105630	500	200 억	2847300	N	N	6477	N	N
111	20231011	110645	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18980	210	2	1.12	677306910	35425	51.96	18870	19400	18810	24400	13140	18770	19119.46	7.12	0	3760	19990	19380	19020	18410	18050	19200	18230	200	5630	500	13880	10	1	40000000	7592	8.87	1.37	12	0.09	2141.00	13868.00	22100	20230912	-14.12	13750	20221006	38.04	22100	-14.12	20230912	14100	34.61	20230103	22100	-14.12	20230912	13900	36.55	20221011	0.32	Y	105630	500	200 억	2847300	N	N	6477	N	N
112	20231011	100640	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19250	480	2	2.56	490860340	25650	37.62	18870	19400	18810	24400	13140	18770	19136.86	7.12	0	6392	19990	19380	19020	18410	18050	19200	18230	200	5630	500	13880	10	1	40000000	7700	8.99	1.39	12	0.06	2141.00	13868.00	22100	20230912	-12.90	13750	20221006	40.00	22100	-12.90	20230912	14100	36.52	20230103	22100	-12.90	20230912	13900	38.49	20221011	0.32	Y	105630	500	200 억	2847300	N	N	6477	N	N
113	20231011	090646	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19300	530	2	2.82	220560820	11624	17.05	18870	19350	18810	24400	13140	18770	18974.61	7.12	0	5196	19990	19380	19020	18410	18050	19200	18230	200	5630	500	13880	10	1	40000000	7720	9.01	1.39	12	0.03	2141.00	13868.00	22100	20230912	-12.67	13750	20221006	40.36	22100	-12.67	20230912	14100	36.88	20230103	22100	-12.67	20230912	13900	38.85	20221011	0.32	Y	105630	500	200 억	2847300	N	N	6477	N	N
114	20231010	160636	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18770	-360	5	-1.88	1291787090	68160	188.24	19370	19630	18660	24850	13400	19130	18952.60	7.12	-884	-1249	19676	19402	19206	18932	18736	19540	19070	200	5720	500	14150	10	1	40000000	7508	8.77	1.35	12	0.17	2141.00	13868.00	22100	20230912	-15.07	13550	20221005	38.52	22100	-15.07	20230912	14100	33.12	20230103	22100	-15.07	20230912	13900	35.04	20221011	0.32	Y	105630	500	200 억	2848343	N	N	6477	N	N
115	20231010	150635	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18880	-250	5	-1.31	1155675890	60921	168.24	19370	19630	18660	24850	13400	19130	18970.07	7.12	-884	-20	19676	19402	19206	18932	18736	19540	19070	200	5720	500	14150	10	1	40000000	7552	8.82	1.36	12	0.15	2141.00	13868.00	22100	20230912	-14.57	13550	20221005	39.34	22100	-14.57	20230912	14100	33.90	20230103	22100	-14.57	20230912	13900	35.83	20221011	0.32	Y	105630	500	200 억	2848343	N	N	5426	N	N
116	20231010	140639	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18750	-380	5	-1.99	867854940	45568	125.84	19370	19630	18710	24850	13400	19130	19045.27	7.12	-884	-5630	19676	19402	19206	18932	18736	19540	19070	200	5720	500	14150	10	1	40000000	7500	8.76	1.35	12	0.11	2141.00	13868.00	22100	20230912	-15.16	13550	20221005	38.38	22100	-15.16	20230912	14100	32.98	20230103	22100	-15.16	20230912	13900	34.89	20221011	0.32	Y	105630	500	200 억	2848343	N	N	5426	N	N
117	20231010	130632	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18900	-230	5	-1.20	737116710	38611	106.63	19370	19630	18710	24850	13400	19130	19090.85	7.12	-884	-5982	19676	19402	19206	18932	18736	19540	19070	200	5720	500	14150	10	1	40000000	7560	8.83	1.36	12	0.10	2141.00	13868.00	22100	20230912	-14.48	13550	20221005	39.48	22100	-14.48	20230912	14100	34.04	20230103	22100	-14.48	20230912	13900	35.97	20221011	0.32	Y	105630	500	200 억	2848343	N	N	5426	N	N
118	20231010	120631	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18970	-160	5	-0.84	606994420	31736	87.64	19370	19630	18710	24850	13400	19130	19126.37	7.12	-884	-5569	19676	19402	19206	18932	18736	19540	19070	200	5720	500	14150	10	1	40000000	7588	8.86	1.37	12	0.08	2141.00	13868.00	22100	20230912	-14.16	13550	20221005	40.00	22100	-14.16	20230912	14100	34.54	20230103	22100	-14.16	20230912	13900	36.47	20221011	0.32	Y	105630	500	200 억	2848343	N	N	5426	N	N
119	20231010	110622	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19020	-110	5	-0.58	464702210	24251	66.97	19370	19630	18710	24850	13400	19130	19162.19	7.12	-884	-6289	19676	19402	19206	18932	18736	19540	19070	200	5720	500	14150	10	1	40000000	7608	8.88	1.37	12	0.06	2141.00	13868.00	22100	20230912	-13.94	13550	20221005	40.37	22100	-13.94	20230912	14100	34.89	20230103	22100	-13.94	20230912	13900	36.83	20221011	0.32	Y	105630	500	200 억	2848343	N	N	5426	N	N
120	20231010	100627	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19110	-20	5	-0.10	294752760	15338	42.36	19370	19630	18710	24850	13400	19130	19217.16	7.12	-884	-3971	19676	19402	19206	18932	18736	19540	19070	200	5720	500	14150	10	1	40000000	7644	8.93	1.38	12	0.04	2141.00	13868.00	22100	20230912	-13.53	13550	20221005	41.03	22100	-13.53	20230912	14100	35.53	20230103	22100	-13.53	20230912	13900	37.48	20221011	0.32	Y	105630	500	200 억	2848343	N	N	5426	N	N
121	20231010	090622	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19240	110	2	0.58	81030320	4183	11.55	19370	19630	19220	24850	13400	19130	19371.34	7.12	-884	-1165	19676	19402	19206	18932	18736	19540	19070	200	5720	500	14150	10	1	40000000	7696	8.99	1.39	12	0.01	2141.00	13868.00	22100	20230912	-12.94	13550	20221005	41.99	22100	-12.94	20230912	14100	36.45	20230103	22100	-12.94	20230912	13900	38.42	20221011	0.32	Y	105630	500	200 억	2848343	N	N	5426	N	N
122	20231006	160629	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19130	70	2	0.37	693616080	35935	20.47	19060	19480	19010	24750	13350	19060	19302.08	7.16	1107	-17030	19953	19506	19053	18606	18153	19280	18380	200	5690	500	14100	10	1	40000000	7652	8.94	1.38	12	0.09	2141.00	13868.00	22100	20230912	-13.44	13550	20221004	41.18	22100	-13.44	20230912	14100	35.67	20230103	22100	-13.44	20230912	13750	39.13	20221006	0.32	Y	105630	500	200 억	2863148	N	N	5347	N	N
123	20231006	150619	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19080	20	2	0.10	642179390	33247	18.94	19060	19480	19010	24750	13350	19060	19315.41	7.16	1107	-15938	19953	19506	19053	18606	18153	19280	18380	200	5690	500	14100	10	1	40000000	7632	8.91	1.38	12	0.08	2141.00	13868.00	22100	20230912	-13.67	13550	20221004	40.81	22100	-13.67	20230912	14100	35.32	20230103	22100	-13.67	20230912	13750	38.76	20221006	0.32	Y	105630	500	200 억	2863148	N	N	18060	N	N
124	20231006	140621	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19290	230	2	1.21	513741910	26550	15.13	19060	19480	19060	24750	13350	19060	19349.98	7.16	1107	-11060	19953	19506	19053	18606	18153	19280	18380	200	5690	500	14100	10	1	40000000	7716	9.01	1.39	12	0.07	2141.00	13868.00	22100	20230912	-12.71	13550	20221004	42.36	22100	-12.71	20230912	14100	36.81	20230103	22100	-12.71	20230912	13750	40.29	20221006	0.32	Y	105630	500	200 억	2863148	N	N	18060	N	N
125	20231006	130613	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19370	310	2	1.63	427140310	22076	12.58	19060	19480	19060	24750	13350	19060	19348.63	7.16	1107	-8671	19953	19506	19053	18606	18153	19280	18380	200	5690	500	14100	10	1	40000000	7748	9.05	1.40	12	0.06	2141.00	13868.00	22100	20230912	-12.35	13550	20221004	42.95	22100	-12.35	20230912	14100	37.38	20230103	22100	-12.35	20230912	13750	40.87	20221006	0.32	Y	105630	500	200 억	2863148	N	N	18060	N	N
126	20231006	120613	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19390	330	2	1.73	329800570	17058	9.72	19060	19480	19060	24750	13350	19060	19334.07	7.16	1107	-5921	19953	19506	19053	18606	18153	19280	18380	200	5690	500	14100	10	1	40000000	7756	9.06	1.40	12	0.04	2141.00	13868.00	22100	20230912	-12.26	13550	20221004	43.10	22100	-12.26	20230912	14100	37.52	20230103	22100	-12.26	20230912	13750	41.02	20221006	0.32	Y	105630	500	200 억	2863148	N	N	18060	N	N
127	20231006	110607	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19390	330	2	1.73	199966810	10369	5.91	19060	19430	19060	24750	13350	19060	19285.06	7.16	1107	-3682	19953	19506	19053	18606	18153	19280	18380	200	5690	500	14100	10	1	40000000	7756	9.06	1.40	12	0.03	2141.00	13868.00	22100	20230912	-12.26	13550	20221004	43.10	22100	-12.26	20230912	14100	37.52	20230103	22100	-12.26	20230912	13750	41.02	20221006	0.32	Y	105630	500	200 억	2863148	N	N	18060	N	N
128	20231006	100612	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19250	190	2	1.00	81586070	4251	2.42	19060	19250	19060	24750	13350	19060	19192.21	7.16	1107	-1736	19953	19506	19053	18606	18153	19280	18380	200	5690	500	14100	10	1	40000000	7700	8.99	1.39	12	0.01	2141.00	13868.00	22100	20230912	-12.90	13550	20221004	42.07	22100	-12.90	20230912	14100	36.52	20230103	22100	-12.90	20230912	13750	40.00	20221006	0.32	Y	105630	500	200 억	2863148	N	N	18060	N	N
129	20231006	090608	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19200	140	2	0.73	15673220	819	0.47	19060	19230	19060	24750	13350	19060	19137.02	7.16	1107	-237	19953	19506	19053	18606	18153	19280	18380	200	5690	500	14100	10	1	40000000	7680	8.97	1.38	12	0.00	2141.00	13868.00	22100	20230912	-13.12	13550	20221004	41.70	22100	-13.12	20230912	14100	36.17	20230103	22100	-13.12	20230912	13750	39.64	20221006	0.32	Y	105630	500	200 억	2863148	N	N	18060	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History