KissMeData/020000/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	160319	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23250	200	2	0.87	1093147300	47395	146.40	23150	23250	22800	29950	16150	23050	23064.60	25.35	0	-804	24083	23566	23283	22766	22483	23425	22625	123	6900	500	17510	50	1	24630000	5726	4.65	0.42	12	0.19	4995.00	55151.00	32300	20220629	-28.02	22550	20230626	3.10	28100	-17.26	20230203	22550	3.10	20230626	32050	-27.46	20220630	22550	3.10	20230626	0.57	Y	020000	500	123 억	6243606	N	N	8594	N	N
3	20230630	150322	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23150	100	2	0.43	858926200	37306	115.24	23150	23150	22800	29950	16150	23050	23023.81	25.35	0	-700	24083	23566	23283	22766	22483	23425	22625	123	6900	500	17510	50	1	24630000	5702	4.63	0.42	12	0.15	4995.00	55151.00	32300	20220629	-28.33	22550	20230626	2.66	28100	-17.62	20230203	22550	2.66	20230626	32050	-27.77	20220630	22550	2.66	20230626	0.57	Y	020000	500	123 억	6243606	N	N	3216	N	N
4	20230630	140321	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23100	50	2	0.22	616867000	26829	82.87	23150	23150	22800	29950	16150	23050	22992.55	25.35	0	-1364	24083	23566	23283	22766	22483	23425	22625	123	6900	500	17510	50	1	24630000	5690	4.62	0.42	12	0.11	4995.00	55151.00	32300	20220629	-28.48	22550	20230626	2.44	28100	-17.79	20230203	22550	2.44	20230626	32050	-27.93	20220630	22550	2.44	20230626	0.57	Y	020000	500	123 억	6243606	N	N	3216	N	N
5	20230630	130322	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23050	0	3	0.00	405101100	17638	54.48	23150	23150	22800	29950	16150	23050	22967.52	25.35	0	-3952	24083	23566	23283	22766	22483	23425	22625	123	6900	500	17510	50	1	24630000	5677	4.61	0.42	12	0.07	4995.00	55151.00	32300	20220629	-28.64	22550	20230626	2.22	28100	-17.97	20230203	22550	2.22	20230626	32050	-28.08	20220630	22550	2.22	20230626	0.57	Y	020000	500	123 억	6243606	N	N	3216	N	N
6	20230630	120319	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23000	-50	5	-0.22	348094550	15162	46.84	23150	23150	22800	29950	16150	23050	22958.35	25.35	0	-2986	24083	23566	23283	22766	22483	23425	22625	123	6900	500	17510	50	1	24630000	5665	4.60	0.42	12	0.06	4995.00	55151.00	32300	20220629	-28.79	22550	20230626	2.00	28100	-18.15	20230203	22550	2.00	20230626	32050	-28.24	20220630	22550	2.00	20230626	0.57	Y	020000	500	123 억	6243606	N	N	3216	N	N
7	20230630	110321	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23000	-50	5	-0.22	306916050	13373	41.31	23150	23150	22800	29950	16150	23050	22950.43	25.35	0	-2367	24083	23566	23283	22766	22483	23425	22625	123	6900	500	17510	50	1	24630000	5665	4.60	0.42	12	0.05	4995.00	55151.00	32300	20220629	-28.79	22550	20230626	2.00	28100	-18.15	20230203	22550	2.00	20230626	32050	-28.24	20220630	22550	2.00	20230626	0.57	Y	020000	500	123 억	6243606	N	N	3216	N	N
8	20230630	100320	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23050	0	3	0.00	146525350	6402	19.78	23150	23150	22800	29950	16150	23050	22887.43	25.35	0	-182	24083	23566	23283	22766	22483	23425	22625	123	6900	500	17510	50	1	24630000	5677	4.61	0.42	12	0.03	4995.00	55151.00	32300	20220629	-28.64	22550	20230626	2.22	28100	-17.97	20230203	22550	2.22	20230626	32050	-28.08	20220630	22550	2.22	20230626	0.57	Y	020000	500	123 억	6243606	N	N	3216	N	N
9	20230630	090321	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23050	0	3	0.00	7037700	305	0.94	23150	23150	23050	29950	16150	23050	23074.43	25.35	0	108	24083	23566	23283	22766	22483	23425	22625	123	6900	500	17510	50	1	24630000	5677	4.61	0.42	12	0.00	4995.00	55151.00	32300	20220629	-28.64	22550	20230626	2.22	28100	-17.97	20230203	22550	2.22	20230626	32050	-28.08	20220630	22550	2.22	20230626	0.57	Y	020000	500	123 억	6243606	N	N	3216	N	N
10	20230629	160320	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23050	-650	5	-2.74	752934150	32350	37.05	23700	23800	23000	30800	16600	23700	23275.32	25.38	0	-7206	24600	24150	23500	23050	22400	24375	23275	123	7100	500	18010	50	1	24630000	5677	4.61	0.42	12	0.13	4995.00	55151.00	32650	20220628	-29.40	22550	20230626	2.22	28100	-17.97	20230203	22550	2.22	20230626	32300	-28.64	20220629	22550	2.22	20230626	0.58	Y	020000	500	123 억	6250137	N	N	3216	N	N
11	20230629	150318	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23100	-600	5	-2.53	640029550	27458	31.45	23700	23800	23000	30800	16600	23700	23309.40	25.38	0	-6677	24600	24150	23500	23050	22400	24375	23275	123	7100	500	18010	50	1	24630000	5690	4.62	0.42	12	0.11	4995.00	55151.00	32650	20220628	-29.25	22550	20230626	2.44	28100	-17.79	20230203	22550	2.44	20230626	32300	-28.48	20220629	22550	2.44	20230626	0.58	Y	020000	500	123 억	6250137	N	N	4111	N	N
12	20230629	140318	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23300	-400	5	-1.69	427422750	18261	20.92	23700	23800	23200	30800	16600	23700	23406.32	25.38	0	-5718	24600	24150	23500	23050	22400	24375	23275	123	7100	500	18010	50	1	24630000	5739	4.66	0.42	12	0.07	4995.00	55151.00	32650	20220628	-28.64	22550	20230626	3.33	28100	-17.08	20230203	22550	3.33	20230626	32300	-27.86	20220629	22550	3.33	20230626	0.58	Y	020000	500	123 억	6250137	N	N	4111	N	N
13	20230629	130319	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23250	-450	5	-1.90	348952700	14892	17.06	23700	23800	23200	30800	16600	23700	23432.23	25.38	0	-4002	24600	24150	23500	23050	22400	24375	23275	123	7100	500	18010	50	1	24630000	5726	4.65	0.42	12	0.06	4995.00	55151.00	32650	20220628	-28.79	22550	20230626	3.10	28100	-17.26	20230203	22550	3.10	20230626	32300	-28.02	20220629	22550	3.10	20230626	0.58	Y	020000	500	123 억	6250137	N	N	4111	N	N
14	20230629	120319	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23300	-400	5	-1.69	283699400	12085	13.84	23700	23800	23200	30800	16600	23700	23475.33	25.38	0	-3352	24600	24150	23500	23050	22400	24375	23275	123	7100	500	18010	50	1	24630000	5739	4.66	0.42	12	0.05	4995.00	55151.00	32650	20220628	-28.64	22550	20230626	3.33	28100	-17.08	20230203	22550	3.33	20230626	32300	-27.86	20220629	22550	3.33	20230626	0.58	Y	020000	500	123 억	6250137	N	N	4111	N	N
15	20230629	110319	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23400	-300	5	-1.27	178047750	7548	8.65	23700	23800	23400	30800	16600	23700	23588.73	25.38	0	-3115	24600	24150	23500	23050	22400	24375	23275	123	7100	500	18010	50	1	24630000	5763	4.68	0.42	12	0.03	4995.00	55151.00	32650	20220628	-28.33	22550	20230626	3.77	28100	-16.73	20230203	22550	3.77	20230626	32300	-27.55	20220629	22550	3.77	20230626	0.58	Y	020000	500	123 억	6250137	N	N	4111	N	N
16	20230629	100320	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23600	-100	5	-0.42	101878700	4304	4.93	23700	23800	23550	30800	16600	23700	23670.70	25.38	0	-1779	24600	24150	23500	23050	22400	24375	23275	123	7100	500	18010	50	1	24630000	5813	4.72	0.43	12	0.02	4995.00	55151.00	32650	20220628	-27.72	22550	20230626	4.66	28100	-16.01	20230203	22550	4.66	20230626	32300	-26.93	20220629	22550	4.66	20230626	0.58	Y	020000	500	123 억	6250137	N	N	4111	N	N
17	20230629	090319	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23650	-50	5	-0.21	9061500	383	0.44	23700	23700	23550	30800	16600	23700	23659.27	25.38	0	22	24600	24150	23500	23050	22400	24375	23275	123	7100	500	18010	50	1	24630000	5825	4.73	0.43	12	0.00	4995.00	55151.00	32650	20220628	-27.57	22550	20230626	4.88	28100	-15.84	20230203	22550	4.88	20230626	32300	-26.78	20220629	22550	4.88	20230626	0.58	Y	020000	500	123 억	6250137	N	N	4111	N	N
18	20230628	160317	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23700	800	2	3.49	2048838850	87152	116.21	22850	23950	22850	29750	16050	22900	23508.65	25.33	21	5415	23466	23182	22866	22582	22266	23025	22425	123	6850	500	17400	50	1	24630000	5837	4.74	0.43	12	0.35	4995.00	55151.00	32700	20220627	-27.52	22550	20230626	5.10	28100	-15.66	20230203	22550	5.10	20230626	32650	-27.41	20220628	22550	5.10	20230626	0.59	Y	020000	500	123 억	6237641	N	N	4110	N	N
19	20230628	150319	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23700	800	2	3.49	1827405900	77824	103.77	22850	23950	22850	29750	16050	22900	23481.26	25.33	21	10041	23466	23182	22866	22582	22266	23025	22425	123	6850	500	17400	50	1	24630000	5837	4.74	0.43	12	0.32	4995.00	55151.00	32700	20220627	-27.52	22550	20230626	5.10	28100	-15.66	20230203	22550	5.10	20230626	32650	-27.41	20220628	22550	5.10	20230626	0.59	Y	020000	500	123 억	6237641	N	N	3400	N	N
20	20230628	140317	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23750	850	2	3.71	1361766400	58153	77.54	22850	23950	22850	29750	16050	22900	23416.96	25.33	21	11833	23466	23182	22866	22582	22266	23025	22425	123	6850	500	17400	50	1	24630000	5850	4.75	0.43	12	0.24	4995.00	55151.00	32700	20220627	-27.37	22550	20230626	5.32	28100	-15.48	20230203	22550	5.32	20230626	32650	-27.26	20220628	22550	5.32	20230626	0.59	Y	020000	500	123 억	6237641	N	N	3400	N	N
21	20230628	130317	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23350	450	2	1.97	713073900	30787	41.05	22850	23400	22850	29750	16050	22900	23161.53	25.33	21	8082	23466	23182	22866	22582	22266	23025	22425	123	6850	500	17400	50	1	24630000	5751	4.67	0.42	12	0.12	4995.00	55151.00	32700	20220627	-28.59	22550	20230626	3.55	28100	-16.90	20230203	22550	3.55	20230626	32650	-28.48	20220628	22550	3.55	20230626	0.59	Y	020000	500	123 억	6237641	N	N	3400	N	N
22	20230628	120252	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23150	250	2	1.09	501805700	21722	28.96	22850	23300	22850	29750	16050	22900	23101.27	25.33	21	5727	23466	23182	22866	22582	22266	23025	22425	123	6850	500	17400	50	1	24630000	5702	4.63	0.42	12	0.09	4995.00	55151.00	32700	20220627	-29.20	22550	20230626	2.66	28100	-17.62	20230203	22550	2.66	20230626	32650	-29.10	20220628	22550	2.66	20230626	0.59	Y	020000	500	123 억	6237641	N	N	3400	N	N
23	20230628	110320	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23200	300	2	1.31	460436150	19933	26.58	22850	23300	22850	29750	16050	22900	23099.19	25.33	21	5915	23466	23182	22866	22582	22266	23025	22425	123	6850	500	17400	50	1	24630000	5714	4.64	0.42	12	0.08	4995.00	55151.00	32700	20220627	-29.05	22550	20230626	2.88	28100	-17.44	20230203	22550	2.88	20230626	32650	-28.94	20220628	22550	2.88	20230626	0.59	Y	020000	500	123 억	6237641	N	N	3400	N	N
24	20230628	100318	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23150	250	2	1.09	318106700	13794	18.39	22850	23200	22850	29750	16050	22900	23061.24	25.33	21	5340	23466	23182	22866	22582	22266	23025	22425	123	6850	500	17400	50	1	24630000	5702	4.63	0.42	12	0.06	4995.00	55151.00	32700	20220627	-29.20	22550	20230626	2.66	28100	-17.62	20230203	22550	2.66	20230626	32650	-29.10	20220628	22550	2.66	20230626	0.59	Y	020000	500	123 억	6237641	N	N	3400	N	N
25	20230628	090318	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22950	50	2	0.22	17337650	757	1.01	22850	22950	22850	29750	16050	22900	22903.10	25.33	21	-12	23466	23182	22866	22582	22266	23025	22425	123	6850	500	17400	50	1	24630000	5653	4.59	0.42	12	0.00	4995.00	55151.00	32700	20220627	-29.82	22550	20230626	1.77	28100	-18.33	20230203	22550	1.77	20230626	32650	-29.71	20220628	22550	1.77	20230626	0.59	Y	020000	500	123 억	6237641	N	N	3400	N	N
26	20230627	160318	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	22900	-100	5	-0.43	1707127550	74920	241.17	23100	23150	22550	29900	16100	23000	22785.63	25.29	0	18730	23500	23250	22900	22650	22300	23375	22775	123	6900	500	17480	50	1	24630000	5640	4.58	0.42	12	0.30	4995.00	55151.00	32700	20220624	-29.97	22550	20230627	1.55	28100	-18.51	20230203	22550	1.55	20230627	32700	-29.97	20220627	22550	1.55	20230627	0.55	Y	020000	500	123 억	6228519	N	N	3400	N	N
27	20230627	150320	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	22800	-200	5	-0.87	1558443850	68405	220.20	23100	23150	22550	29900	16100	23000	22782.60	25.29	0	14244	23500	23250	22900	22650	22300	23375	22775	123	6900	500	17480	50	1	24630000	5616	4.56	0.41	12	0.28	4995.00	55151.00	32700	20220624	-30.28	22550	20230627	1.11	28100	-18.86	20230203	22550	1.11	20230627	32700	-30.28	20220627	22550	1.11	20230627	0.55	Y	020000	500	123 억	6228519	N	N	5275	N	N
28	20230627	140322	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	22800	-200	5	-0.87	1328158700	58283	187.62	23100	23150	22550	29900	16100	23000	22788.10	25.29	0	8465	23500	23250	22900	22650	22300	23375	22775	123	6900	500	17480	50	1	24630000	5616	4.56	0.41	12	0.24	4995.00	55151.00	32700	20220624	-30.28	22550	20230627	1.11	28100	-18.86	20230203	22550	1.11	20230627	32700	-30.28	20220627	22550	1.11	20230627	0.55	Y	020000	500	123 억	6228519	N	N	5275	N	N
29	20230627	130322	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	22650	-350	5	-1.52	1089675650	47796	153.86	23100	23150	22550	29900	16100	23000	22798.47	25.29	0	940	23500	23250	22900	22650	22300	23375	22775	123	6900	500	17480	50	1	24630000	5579	4.53	0.41	12	0.19	4995.00	55151.00	32700	20220624	-30.73	22550	20230627	0.44	28100	-19.40	20230203	22550	0.44	20230627	32700	-30.73	20220627	22550	0.44	20230627	0.55	Y	020000	500	123 억	6228519	N	N	5275	N	N
30	20230627	120324	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22700	-300	5	-1.30	789530500	34545	111.20	23100	23150	22650	29900	16100	23000	22855.13	25.29	0	-3566	23500	23250	22900	22650	22300	23375	22775	123	6900	500	17480	50	1	24630000	5591	4.54	0.41	12	0.14	4995.00	55151.00	32700	20220624	-30.58	22550	20230626	0.67	28100	-19.22	20230203	22550	0.67	20230626	32700	-30.58	20220627	22550	0.67	20230626	0.55	Y	020000	500	123 억	6228519	N	N	5275	N	N
31	20230627	110323	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22800	-200	5	-0.87	496301800	21655	69.71	23100	23150	22750	29900	16100	23000	22918.58	25.29	0	-4137	23500	23250	22900	22650	22300	23375	22775	123	6900	500	17480	50	1	24630000	5616	4.56	0.41	12	0.09	4995.00	55151.00	32700	20220624	-30.28	22550	20230626	1.11	28100	-18.86	20230203	22550	1.11	20230626	32700	-30.28	20220627	22550	1.11	20230626	0.55	Y	020000	500	123 억	6228519	N	N	5275	N	N
32	20230627	100316	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22900	-100	5	-0.43	225948350	9831	31.65	23100	23150	22800	29900	16100	23000	22983.25	25.29	0	-1279	23500	23250	22900	22650	22300	23375	22775	123	6900	500	17480	50	1	24630000	5640	4.58	0.42	12	0.04	4995.00	55151.00	32700	20220624	-29.97	22550	20230626	1.55	28100	-18.51	20230203	22550	1.55	20230626	32700	-29.97	20220627	22550	1.55	20230626	0.55	Y	020000	500	123 억	6228519	N	N	5275	N	N
33	20230627	090318	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22850	-150	5	-0.65	66692600	2899	9.33	23100	23100	22800	29900	16100	23000	23005.38	25.29	0	-2397	23500	23250	22900	22650	22300	23375	22775	123	6900	500	17480	50	1	24630000	5628	4.57	0.41	12	0.01	4995.00	55151.00	32700	20220624	-30.12	22550	20230626	1.33	28100	-18.68	20230203	22550	1.33	20230626	32700	-30.12	20220627	22550	1.33	20230626	0.55	Y	020000	500	123 억	6228519	N	N	5275	N	N
34	20230626	160317	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	23000	150	2	0.66	711478100	31046	40.93	22850	23150	22550	29700	16000	22850	22916.84	25.30	0	-4556	23850	23350	23050	22550	22250	23200	22400	123	6850	500	17360	50	1	24630000	5665	4.60	0.42	12	0.13	4995.00	55151.00	33100	20220623	-30.51	22550	20230626	2.00	28100	-18.15	20230203	22550	2.00	20230626	32700	-29.66	20220627	22550	2.00	20230626	0.56	Y	020000	500	123 억	6230364	N	N	5275	N	N
35	20230626	150320	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	23000	150	2	0.66	675739400	29492	38.88	22850	23150	22550	29700	16000	22850	22912.63	25.30	0	-4610	23850	23350	23050	22550	22250	23200	22400	123	6850	500	17360	50	1	24630000	5665	4.60	0.42	12	0.12	4995.00	55151.00	33100	20220623	-30.51	22550	20230626	2.00	28100	-18.15	20230203	22550	2.00	20230626	32700	-29.66	20220627	22550	2.00	20230626	0.56	Y	020000	500	123 억	6230364	N	N	12472	N	N
36	20230626	140318	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	23000	150	2	0.66	558128900	24376	32.13	22850	23150	22550	29700	16000	22850	22896.66	25.30	0	-3129	23850	23350	23050	22550	22250	23200	22400	123	6850	500	17360	50	1	24630000	5665	4.60	0.42	12	0.10	4995.00	55151.00	33100	20220623	-30.51	22550	20230626	2.00	28100	-18.15	20230203	22550	2.00	20230626	32700	-29.66	20220627	22550	2.00	20230626	0.56	Y	020000	500	123 억	6230364	N	N	12472	N	N
37	20230626	130319	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	23000	150	2	0.66	510346450	22297	29.39	22850	23150	22550	29700	16000	22850	22888.57	25.30	0	-3141	23850	23350	23050	22550	22250	23200	22400	123	6850	500	17360	50	1	24630000	5665	4.60	0.42	12	0.09	4995.00	55151.00	33100	20220623	-30.51	22550	20230626	2.00	28100	-18.15	20230203	22550	2.00	20230626	32700	-29.66	20220627	22550	2.00	20230626	0.56	Y	020000	500	123 억	6230364	N	N	12472	N	N
38	20230626	120316	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	23100	250	2	1.09	412630350	18054	23.80	22850	23150	22550	29700	16000	22850	22855.34	25.30	0	-2838	23850	23350	23050	22550	22250	23200	22400	123	6850	500	17360	50	1	24630000	5690	4.62	0.42	12	0.07	4995.00	55151.00	33100	20220623	-30.21	22550	20230626	2.44	28100	-17.79	20230203	22550	2.44	20230626	32700	-29.36	20220627	22550	2.44	20230626	0.56	Y	020000	500	123 억	6230364	N	N	12472	N	N
39	20230626	110316	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	23000	150	2	0.66	309829350	13596	17.92	22850	23050	22550	29700	16000	22850	22788.27	25.30	0	-836	23850	23350	23050	22550	22250	23200	22400	123	6850	500	17360	50	1	24630000	5665	4.60	0.42	12	0.06	4995.00	55151.00	33100	20220623	-30.51	22550	20230626	2.00	28100	-18.15	20230203	22550	2.00	20230626	32700	-29.66	20220627	22550	2.00	20230626	0.56	Y	020000	500	123 억	6230364	N	N	12472	N	N
40	20230626	100317	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	22800	-50	5	-0.22	174853750	7698	10.15	22850	22850	22550	29700	16000	22850	22714.18	25.30	0	-947	23850	23350	23050	22550	22250	23200	22400	123	6850	500	17360	50	1	24630000	5616	4.56	0.41	12	0.03	4995.00	55151.00	33100	20220623	-31.12	22550	20230626	1.11	28100	-18.86	20230203	22550	1.11	20230626	32700	-30.28	20220627	22550	1.11	20230626	0.56	Y	020000	500	123 억	6230364	N	N	12472	N	N
41	20230626	090317	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22850	0	3	0.00	13981650	612	0.81	22850	22850	22800	29700	16000	22850	22845.83	25.30	0	-68	23850	23350	23050	22550	22250	23200	22400	123	6850	500	17360	50	1	24630000	5628	4.57	0.41	12	0.00	4995.00	55151.00	33100	20220623	-30.97	22750	20230623	0.44	28100	-18.68	20230203	22750	0.44	20230623	32700	-30.12	20220627	22750	0.44	20230623	0.56	Y	020000	500	123 억	6230364	N	N	12472	N	N
42	20230623	160515	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	22850	-850	5	-3.59	1739262450	75735	149.64	23550	23550	22750	30800	16600	23700	22965.11	25.42	0	-29175	24066	23882	23516	23332	22966	23975	23425	123	7100	500	18010	50	1	24630000	5628	4.57	0.41	12	0.31	4995.00	55151.00	33900	20220622	-32.60	22750	20230623	0.44	28100	-18.68	20230203	22750	0.44	20230623	33100	-30.97	20220623	22750	0.44	20230623	0.54	Y	020000	500	123 억	6260214	N	N	12472	N	N
43	20230623	140247	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	22800	-900	5	-3.80	1508636650	65630	129.67	23550	23550	22750	30800	16600	23700	22987.00	25.42	0	-25354	24066	23882	23516	23332	22966	23975	23425	123	7100	500	18010	50	1	24630000	5616	4.56	0.41	12	0.27	4995.00	55151.00	33900	20220622	-32.74	22750	20230623	0.22	28100	-18.86	20230203	22750	0.22	20230623	33100	-31.12	20220623	22750	0.22	20230623	0.54	Y	020000	500	123 억	6260214	N	N	11410	N	N
44	20230622	160709	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23700	400	2	1.72	1190472050	50566	75.15	23350	23700	23150	30250	16350	23300	23542.93	25.40	21	6104	24233	23766	23483	23016	22733	23625	22875	123	6950	500	17700	50	1	24630000	5837	4.74	0.43	12	0.21	4995.00	55151.00	33900	20220622	-30.09	23000	20230531	3.04	28100	-15.66	20230203	23000	3.04	20230531	33900	-30.09	20220622	23000	3.04	20230531	0.55	Y	020000	500	123 억	6255871	N	N	11410	N	N
45	20230622	150738	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23600	300	2	1.29	987783900	42009	62.44	23350	23700	23150	30250	16350	23300	23513.63	25.40	21	4301	24233	23766	23483	23016	22733	23625	22875	123	6950	500	17700	50	1	24630000	5813	4.72	0.43	12	0.17	4995.00	55151.00	33900	20220622	-30.38	23000	20230531	2.61	28100	-16.01	20230203	23000	2.61	20230531	33900	-30.38	20220622	23000	2.61	20230531	0.55	Y	020000	500	123 억	6255871	N	N	6818	N	N
46	20230622	140537	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23450	150	2	0.64	746679150	31790	47.25	23350	23650	23150	30250	16350	23300	23487.86	25.40	21	-148	24233	23766	23483	23016	22733	23625	22875	123	6950	500	17700	50	1	24630000	5776	4.69	0.43	12	0.13	4995.00	55151.00	33900	20220622	-30.83	23000	20230531	1.96	28100	-16.55	20230203	23000	1.96	20230531	33900	-30.83	20220622	23000	1.96	20230531	0.55	Y	020000	500	123 억	6255871	N	N	6818	N	N
47	20230622	130243	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23550	250	2	1.07	569219250	24251	36.04	23350	23650	23150	30250	16350	23300	23471.99	25.40	21	217	24233	23766	23483	23016	22733	23625	22875	123	6950	500	17700	50	1	24630000	5800	4.71	0.43	12	0.10	4995.00	55151.00	33900	20220622	-30.53	23000	20230531	2.39	28100	-16.19	20230203	23000	2.39	20230531	33900	-30.53	20220622	23000	2.39	20230531	0.55	Y	020000	500	123 억	6255871	N	N	6818	N	N
48	20230622	120551	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23650	350	2	1.50	438999800	18730	27.84	23350	23650	23150	30250	16350	23300	23438.32	25.40	21	-667	24233	23766	23483	23016	22733	23625	22875	123	6950	500	17700	50	1	24630000	5825	4.73	0.43	12	0.08	4995.00	55151.00	33900	20220622	-30.24	23000	20230531	2.83	28100	-15.84	20230203	23000	2.83	20230531	33900	-30.24	20220622	23000	2.83	20230531	0.55	Y	020000	500	123 억	6255871	N	N	6818	N	N
49	20230622	110426	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23450	150	2	0.64	244988700	10492	15.59	23350	23550	23150	30250	16350	23300	23350.05	25.40	21	-1647	24233	23766	23483	23016	22733	23625	22875	123	6950	500	17700	50	1	24630000	5776	4.69	0.43	12	0.04	4995.00	55151.00	33900	20220622	-30.83	23000	20230531	1.96	28100	-16.55	20230203	23000	1.96	20230531	33900	-30.83	20220622	23000	1.96	20230531	0.55	Y	020000	500	123 억	6255871	N	N	6818	N	N
50	20230622	100856	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23250	-50	5	-0.21	114219400	4909	7.30	23350	23450	23150	30250	16350	23300	23267.35	25.40	21	-1727	24233	23766	23483	23016	22733	23625	22875	123	6950	500	17700	50	1	24630000	5726	4.65	0.42	12	0.02	4995.00	55151.00	33900	20220622	-31.42	23000	20230531	1.09	28100	-17.26	20230203	23000	1.09	20230531	33900	-31.42	20220622	23000	1.09	20230531	0.55	Y	020000	500	123 억	6255871	N	N	6818	N	N
51	20230622	090236	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23250	-50	5	-0.21	9085750	390	0.58	23350	23400	23250	30250	16350	23300	23296.79	25.40	21	-259	24233	23766	23483	23016	22733	23625	22875	123	6950	500	17700	50	1	24630000	5726	4.65	0.42	12	0.00	4995.00	55151.00	33900	20220622	-31.42	23000	20230531	1.09	28100	-17.26	20230203	23000	1.09	20230531	33900	-31.42	20220622	23000	1.09	20230531	0.55	Y	020000	500	123 억	6255871	N	N	6818	N	N
52	20230621	160804	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23300	-600	5	-2.51	1571514400	67272	267.73	23950	23950	23200	31050	16750	23900	23360.60	25.44	21	-13285	24233	24066	23933	23766	23633	24000	23700	123	7150	500	18160	50	1	24630000	5739	4.66	0.42	12	0.27	4995.00	55151.00	34250	20220620	-31.97	23000	20230531	1.30	28100	-17.08	20230203	23000	1.30	20230531	33900	-31.27	20220622	23000	1.30	20230531	0.55	Y	020000	500	123 억	6265229	N	N	6818	N	N
53	20230621	150201	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23250	-650	5	-2.72	1486846350	63636	253.26	23950	23950	23200	31050	16750	23900	23364.86	25.44	21	-12548	24233	24066	23933	23766	23633	24000	23700	123	7150	500	18160	50	1	24630000	5726	4.65	0.42	12	0.26	4995.00	55151.00	34250	20220620	-32.12	23000	20230531	1.09	28100	-17.26	20230203	23000	1.09	20230531	33900	-31.42	20220622	23000	1.09	20230531	0.55	Y	020000	500	123 억	6265229	N	N	4452	N	N
54	20230621	140407	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23250	-650	5	-2.72	1290300000	55183	219.62	23950	23950	23200	31050	16750	23900	23382.20	25.44	21	-13046	24233	24066	23933	23766	23633	24000	23700	123	7150	500	18160	50	1	24630000	5726	4.65	0.42	12	0.22	4995.00	55151.00	34250	20220620	-32.12	23000	20230531	1.09	28100	-17.26	20230203	23000	1.09	20230531	33900	-31.42	20220622	23000	1.09	20230531	0.55	Y	020000	500	123 억	6265229	N	N	4452	N	N
55	20230621	130614	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23250	-650	5	-2.72	1086174450	46406	184.69	23950	23950	23200	31050	16750	23900	23405.91	25.44	21	-14272	24233	24066	23933	23766	23633	24000	23700	123	7150	500	18160	50	1	24630000	5726	4.65	0.42	12	0.19	4995.00	55151.00	34250	20220620	-32.12	23000	20230531	1.09	28100	-17.26	20230203	23000	1.09	20230531	33900	-31.42	20220622	23000	1.09	20230531	0.55	Y	020000	500	123 억	6265229	N	N	4452	N	N
56	20230621	120832	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23250	-650	5	-2.72	925216850	39484	157.14	23950	23950	23250	31050	16750	23900	23432.70	25.44	21	-15010	24233	24066	23933	23766	23633	24000	23700	123	7150	500	18160	50	1	24630000	5726	4.65	0.42	12	0.16	4995.00	55151.00	34250	20220620	-32.12	23000	20230531	1.09	28100	-17.26	20230203	23000	1.09	20230531	33900	-31.42	20220622	23000	1.09	20230531	0.55	Y	020000	500	123 억	6265229	N	N	4452	N	N
57	20230621	110722	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23250	-650	5	-2.72	729394600	31076	123.68	23950	23950	23250	31050	16750	23900	23471.32	25.44	21	-13429	24233	24066	23933	23766	23633	24000	23700	123	7150	500	18160	50	1	24630000	5726	4.65	0.42	12	0.13	4995.00	55151.00	34250	20220620	-32.12	23000	20230531	1.09	28100	-17.26	20230203	23000	1.09	20230531	33900	-31.42	20220622	23000	1.09	20230531	0.55	Y	020000	500	123 억	6265229	N	N	4452	N	N
58	20230621	100450	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23350	-550	5	-2.30	431538750	18305	72.85	23950	23950	23350	31050	16750	23900	23574.91	25.44	21	-9609	24233	24066	23933	23766	23633	24000	23700	123	7150	500	18160	50	1	24630000	5751	4.67	0.42	12	0.07	4995.00	55151.00	34250	20220620	-31.82	23000	20230531	1.52	28100	-16.90	20230203	23000	1.52	20230531	33900	-31.12	20220622	23000	1.52	20230531	0.55	Y	020000	500	123 억	6265229	N	N	4452	N	N
59	20230621	090539	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23700	-200	5	-0.84	42672250	1796	7.15	23950	23950	23650	31050	16750	23900	23759.60	25.44	21	-1642	24233	24066	23933	23766	23633	24000	23700	123	7150	500	18160	50	1	24630000	5837	4.74	0.43	12	0.01	4995.00	55151.00	34250	20220620	-30.80	23000	20230531	3.04	28100	-15.66	20230203	23000	3.04	20230531	33900	-30.09	20220622	23000	3.04	20230531	0.55	Y	020000	500	123 억	6265229	N	N	4452	N	N
60	20230620	160934	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23900	-100	5	-0.42	600185350	25110	78.44	24000	24100	23800	31200	16800	24000	23902.24	25.44	21	317	24166	24082	23916	23832	23666	24125	23875	123	7200	500	18240	50	1	24630000	5887	4.78	0.43	12	0.10	4995.00	55151.00	34350	20220617	-30.42	23000	20230531	3.91	28100	-14.95	20230203	23000	3.91	20230531	34250	-30.22	20220620	23000	3.91	20230531	0.54	Y	020000	500	123 억	6264643	N	N	4452	N	N
61	20230620	150906	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23800	-200	5	-0.83	542724500	22704	70.92	24000	24100	23800	31200	16800	24000	23904.36	25.44	21	578	24166	24082	23916	23832	23666	24125	23875	123	7200	500	18240	50	1	24630000	5862	4.76	0.43	12	0.09	4995.00	55151.00	34350	20220617	-30.71	23000	20230531	3.48	28100	-15.30	20230203	23000	3.48	20230531	34250	-30.51	20220620	23000	3.48	20230531	0.54	Y	020000	500	123 억	6264643	N	N	3155	N	N
62	20230620	140755	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23850	-150	5	-0.62	448277100	18743	58.55	24000	24100	23800	31200	16800	24000	23917.04	25.44	21	1651	24166	24082	23916	23832	23666	24125	23875	123	7200	500	18240	50	1	24630000	5874	4.77	0.43	12	0.08	4995.00	55151.00	34350	20220617	-30.57	23000	20230531	3.70	28100	-15.12	20230203	23000	3.70	20230531	34250	-30.36	20220620	23000	3.70	20230531	0.54	Y	020000	500	123 억	6264643	N	N	3155	N	N
63	20230620	131021	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23850	-150	5	-0.62	421479550	17620	55.04	24000	24100	23800	31200	16800	24000	23920.52	25.44	21	1895	24166	24082	23916	23832	23666	24125	23875	123	7200	500	18240	50	1	24630000	5874	4.77	0.43	12	0.07	4995.00	55151.00	34350	20220617	-30.57	23000	20230531	3.70	28100	-15.12	20230203	23000	3.70	20230531	34250	-30.36	20220620	23000	3.70	20230531	0.54	Y	020000	500	123 억	6264643	N	N	3155	N	N
64	20230620	120114	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23900	-100	5	-0.42	377412400	15775	49.28	24000	24100	23800	31200	16800	24000	23924.72	25.44	21	2492	24166	24082	23916	23832	23666	24125	23875	123	7200	500	18240	50	1	24630000	5887	4.78	0.43	12	0.06	4995.00	55151.00	34350	20220617	-30.42	23000	20230531	3.91	28100	-14.95	20230203	23000	3.91	20230531	34250	-30.22	20220620	23000	3.91	20230531	0.54	Y	020000	500	123 억	6264643	N	N	3155	N	N
65	20230620	110745	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23900	-100	5	-0.42	306323350	12800	39.98	24000	24100	23800	31200	16800	24000	23931.51	25.44	21	3196	24166	24082	23916	23832	23666	24125	23875	123	7200	500	18240	50	1	24630000	5887	4.78	0.43	12	0.05	4995.00	55151.00	34350	20220617	-30.42	23000	20230531	3.91	28100	-14.95	20230203	23000	3.91	20230531	34250	-30.22	20220620	23000	3.91	20230531	0.54	Y	020000	500	123 억	6264643	N	N	3155	N	N
66	20230620	100301	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23950	-50	5	-0.21	202520950	8466	26.45	24000	24100	23800	31200	16800	24000	23921.68	25.44	21	2329	24166	24082	23916	23832	23666	24125	23875	123	7200	500	18240	50	1	24630000	5899	4.79	0.43	12	0.03	4995.00	55151.00	34350	20220617	-30.28	23000	20230531	4.13	28100	-14.77	20230203	23000	4.13	20230531	34250	-30.07	20220620	23000	4.13	20230531	0.54	Y	020000	500	123 억	6264643	N	N	3155	N	N
67	20230620	090546	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	24100	100	2	0.42	23162400	965	3.01	24000	24100	23850	31200	16800	24000	24002.49	25.44	21	-167	24166	24082	23916	23832	23666	24125	23875	123	7200	500	18240	50	1	24630000	5936	4.82	0.44	12	0.00	4995.00	55151.00	34350	20220617	-29.84	23000	20230531	4.78	28100	-14.23	20230203	23000	4.78	20230531	34250	-29.64	20220620	23000	4.78	20230531	0.54	Y	020000	500	123 억	6264643	N	N	3155	N	N
68	20230619	160239	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	24000	0	3	0.00	758947800	31833	62.78	24000	24000	23750	31200	16800	24000	23841.44	25.44	0	-677	24300	24150	23850	23700	23400	24225	23775	123	7200	500	18240	50	1	24630000	5911	4.80	0.44	12	0.13	4995.00	55151.00	35000	20220616	-31.43	23000	20230531	4.35	28100	-14.59	20230203	23000	4.35	20230531	34250	-29.93	20220620	23000	4.35	20230531	0.53	Y	020000	500	123 억	6266250	N	N	3155	N	N
69	20230619	150230	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23800	-200	5	-0.83	682765550	28649	56.50	24000	24000	23750	31200	16800	24000	23832.09	25.44	0	-1025	24300	24150	23850	23700	23400	24225	23775	123	7200	500	18240	50	1	24630000	5862	4.76	0.43	12	0.12	4995.00	55151.00	35000	20220616	-32.00	23000	20230531	3.48	28100	-15.30	20230203	23000	3.48	20230531	34250	-30.51	20220620	23000	3.48	20230531	0.53	Y	020000	500	123 억	6266250	N	N	3870	N	N
70	20230619	140439	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23750	-250	5	-1.04	533588300	22390	44.16	24000	24000	23750	31200	16800	24000	23831.55	25.44	0	-579	24300	24150	23850	23700	23400	24225	23775	123	7200	500	18240	50	1	24630000	5850	4.75	0.43	12	0.09	4995.00	55151.00	35000	20220616	-32.14	23000	20230531	3.26	28100	-15.48	20230203	23000	3.26	20230531	34250	-30.66	20220620	23000	3.26	20230531	0.53	Y	020000	500	123 억	6266250	N	N	3870	N	N
71	20230619	130320	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23800	-200	5	-0.83	440564750	18482	36.45	24000	24000	23750	31200	16800	24000	23837.50	25.44	0	-362	24300	24150	23850	23700	23400	24225	23775	123	7200	500	18240	50	1	24630000	5862	4.76	0.43	12	0.08	4995.00	55151.00	35000	20220616	-32.00	23000	20230531	3.48	28100	-15.30	20230203	23000	3.48	20230531	34250	-30.51	20220620	23000	3.48	20230531	0.53	Y	020000	500	123 억	6266250	N	N	3870	N	N
72	20230619	120755	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23800	-200	5	-0.83	371478300	15580	30.73	24000	24000	23750	31200	16800	24000	23843.28	25.44	0	-276	24300	24150	23850	23700	23400	24225	23775	123	7200	500	18240	50	1	24630000	5862	4.76	0.43	12	0.06	4995.00	55151.00	35000	20220616	-32.00	23000	20230531	3.48	28100	-15.30	20230203	23000	3.48	20230531	34250	-30.51	20220620	23000	3.48	20230531	0.53	Y	020000	500	123 억	6266250	N	N	3870	N	N
73	20230619	110528	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23850	-150	5	-0.62	276393950	11595	22.87	24000	24000	23750	31200	16800	24000	23837.34	25.44	0	-714	24300	24150	23850	23700	23400	24225	23775	123	7200	500	18240	50	1	24630000	5874	4.77	0.43	12	0.05	4995.00	55151.00	35000	20220616	-31.86	23000	20230531	3.70	28100	-15.12	20230203	23000	3.70	20230531	34250	-30.36	20220620	23000	3.70	20230531	0.53	Y	020000	500	123 억	6266250	N	N	3870	N	N
74	20230619	100239	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23850	-150	5	-0.62	143192900	6001	11.83	24000	24000	23800	31200	16800	24000	23861.51	25.44	0	-477	24300	24150	23850	23700	23400	24225	23775	123	7200	500	18240	50	1	24630000	5874	4.77	0.43	12	0.02	4995.00	55151.00	35000	20220616	-31.86	23000	20230531	3.70	28100	-15.12	20230203	23000	3.70	20230531	34250	-30.36	20220620	23000	3.70	20230531	0.53	Y	020000	500	123 억	6266250	N	N	3870	N	N
75	20230619	090906	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23950	-50	5	-0.21	33619950	1406	2.77	24000	24000	23850	31200	16800	24000	23911.77	25.44	0	241	24300	24150	23850	23700	23400	24225	23775	123	7200	500	18240	50	1	24630000	5899	4.79	0.43	12	0.01	4995.00	55151.00	35000	20220616	-31.57	23000	20230531	4.13	28100	-14.77	20230203	23000	4.13	20230531	34250	-30.07	20220620	23000	4.13	20230531	0.53	Y	020000	500	123 억	6266250	N	N	3870	N	N
76	20230616	160201	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	24000	500	2	2.13	1205460500	50645	99.76	23600	24000	23550	30550	16450	23500	23802.14	25.39	21	14664	24266	23882	23616	23232	22966	23750	23100	123	7050	500	17860	50	1	24630000	5911	4.80	0.44	12	0.21	4995.00	55151.00	35150	20220615	-31.72	23000	20230531	4.35	28100	-14.59	20230203	23000	4.35	20230531	35000	-31.43	20220616	23000	4.35	20230531	0.51	Y	020000	500	123 억	6253438	N	N	3870	N	N
77	20230616	150626	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	24000	500	2	2.13	972705200	40944	80.65	23600	24000	23550	30550	16450	23500	23756.97	25.39	21	9143	24266	23882	23616	23232	22966	23750	23100	123	7050	500	17860	50	1	24630000	5911	4.80	0.44	12	0.17	4995.00	55151.00	35150	20220615	-31.72	23000	20230531	4.35	28100	-14.59	20230203	23000	4.35	20230531	35000	-31.43	20220616	23000	4.35	20230531	0.51	Y	020000	500	123 억	6253438	N	N	1151	N	N
78	20230616	140509	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23850	350	2	1.49	740452700	31225	61.50	23600	23950	23550	30550	16450	23500	23713.46	25.39	21	4117	24266	23882	23616	23232	22966	23750	23100	123	7050	500	17860	50	1	24630000	5874	4.77	0.43	12	0.13	4995.00	55151.00	35150	20220615	-32.15	23000	20230531	3.70	28100	-15.12	20230203	23000	3.70	20230531	35000	-31.86	20220616	23000	3.70	20230531	0.51	Y	020000	500	123 억	6253438	N	N	1151	N	N
79	20230616	130615	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23700	200	2	0.85	574021400	24237	47.74	23600	23950	23550	30550	16450	23500	23683.68	25.39	21	2332	24266	23882	23616	23232	22966	23750	23100	123	7050	500	17860	50	1	24630000	5837	4.74	0.43	12	0.10	4995.00	55151.00	35150	20220615	-32.57	23000	20230531	3.04	28100	-15.66	20230203	23000	3.04	20230531	35000	-32.29	20220616	23000	3.04	20230531	0.51	Y	020000	500	123 억	6253438	N	N	1151	N	N
80	20230616	120445	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23650	150	2	0.64	474797400	20049	39.49	23600	23950	23550	30550	16450	23500	23681.85	25.39	21	994	24266	23882	23616	23232	22966	23750	23100	123	7050	500	17860	50	1	24630000	5825	4.73	0.43	12	0.08	4995.00	55151.00	35150	20220615	-32.72	23000	20230531	2.83	28100	-15.84	20230203	23000	2.83	20230531	35000	-32.43	20220616	23000	2.83	20230531	0.51	Y	020000	500	123 억	6253438	N	N	1151	N	N
81	20230616	110915	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23650	150	2	0.64	308032250	12985	25.58	23600	23950	23550	30550	16450	23500	23722.16	25.39	21	635	24266	23882	23616	23232	22966	23750	23100	123	7050	500	17860	50	1	24630000	5825	4.73	0.43	12	0.05	4995.00	55151.00	35150	20220615	-32.72	23000	20230531	2.83	28100	-15.84	20230203	23000	2.83	20230531	35000	-32.43	20220616	23000	2.83	20230531	0.51	Y	020000	500	123 억	6253438	N	N	1151	N	N
82	20230616	100449	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23700	200	2	0.85	173692400	7305	14.39	23600	23950	23600	30550	16450	23500	23777.19	25.39	21	692	24266	23882	23616	23232	22966	23750	23100	123	7050	500	17860	50	1	24630000	5837	4.74	0.43	12	0.03	4995.00	55151.00	35150	20220615	-32.57	23000	20230531	3.04	28100	-15.66	20230203	23000	3.04	20230531	35000	-32.29	20220616	23000	3.04	20230531	0.51	Y	020000	500	123 억	6253438	N	N	1151	N	N
83	20230616	090106	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23600	100	2	0.43	2336400	99	0.20	23600	23600	23600	30550	16450	23500	23600.00	25.39	21	-34	24266	23882	23616	23232	22966	23750	23100	123	7050	500	17860	50	1	24630000	5813	4.72	0.43	12	0.00	4995.00	55151.00	35150	20220615	-32.86	23000	20230531	2.61	28100	-16.01	20230203	23000	2.61	20230531	35000	-32.57	20220616	23000	2.61	20230531	0.51	Y	020000	500	123 억	6253438	N	N	1151	N	N
84	20230615	150451	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23500	-250	5	-1.05	1041807550	44291	82.08	23800	24000	23350	30850	16650	23750	23521.88	25.35	42	6810	24316	24032	23816	23532	23316	23925	23425	123	7100	500	18050	50	1	24630000	5788	4.70	0.43	12	0.18	4995.00	55151.00	35450	20220614	-33.71	23000	20230531	2.17	28100	-16.37	20230203	23000	2.17	20230531	35150	-33.14	20220615	23000	2.17	20230531	0.50	Y	020000	500	123 억	6244935	N	N	2518	N	N
85	20230615	141123	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23500	-250	5	-1.05	953631250	40538	75.13	23800	24000	23350	30850	16650	23750	23524.38	25.35	42	5722	24316	24032	23816	23532	23316	23925	23425	123	7100	500	18050	50	1	24630000	5788	4.70	0.43	12	0.16	4995.00	55151.00	35450	20220614	-33.71	23000	20230531	2.17	28100	-16.37	20230203	23000	2.17	20230531	35150	-33.14	20220615	23000	2.17	20230531	0.50	Y	020000	500	123 억	6244935	N	N	2518	N	N
86	20230615	130938	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23400	-350	5	-1.47	763841000	32441	60.12	23800	24000	23350	30850	16650	23750	23545.54	25.35	42	3948	24316	24032	23816	23532	23316	23925	23425	123	7100	500	18050	50	1	24630000	5763	4.68	0.42	12	0.13	4995.00	55151.00	35450	20220614	-33.99	23000	20230531	1.74	28100	-16.73	20230203	23000	1.74	20230531	35150	-33.43	20220615	23000	1.74	20230531	0.50	Y	020000	500	123 억	6244935	N	N	2518	N	N
87	20230615	120206	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23450	-300	5	-1.26	614002600	26058	48.29	23800	24000	23350	30850	16650	23750	23562.92	25.35	42	1682	24316	24032	23816	23532	23316	23925	23425	123	7100	500	18050	50	1	24630000	5776	4.69	0.43	12	0.11	4995.00	55151.00	35450	20220614	-33.85	23000	20230531	1.96	28100	-16.55	20230203	23000	1.96	20230531	35150	-33.29	20220615	23000	1.96	20230531	0.50	Y	020000	500	123 억	6244935	N	N	2518	N	N
88	20230615	111055	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23400	-350	5	-1.47	516559250	21900	40.59	23800	24000	23350	30850	16650	23750	23587.18	25.35	42	2160	24316	24032	23816	23532	23316	23925	23425	123	7100	500	18050	50	1	24630000	5763	4.68	0.42	12	0.09	4995.00	55151.00	35450	20220614	-33.99	23000	20230531	1.74	28100	-16.73	20230203	23000	1.74	20230531	35150	-33.43	20220615	23000	1.74	20230531	0.50	Y	020000	500	123 억	6244935	N	N	2518	N	N
89	20230611	184834	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	24350	-300	5	-1.22	2171439800	89377	112.46	24650	24650	24050	32000	17300	24650	24295.08	25.34	-22069	1229	25116	24882	24416	24182	23716	25000	24300	123	7350	500	18730	50	1	24630000	5997	4.87	0.44	12	0.36	4995.00	55151.00	38900	20220608	-37.40	23000	20230531	5.87	28100	-13.35	20230203	23000	5.87	20230531	38450	-36.67	20220610	23000	5.87	20230531	0.50	Y	020000	500	123 억	6240339	N	N	9840	N	N

41 KiB Raw Blame History

41 KiB

Raw Blame History