KissMeData/020000/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

77 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	20230731	160333	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20750	50	2	0.24	1266300550	60750	151.19	20750	21150	20750	26900	14500	20700	20844.45	25.22	0	-2079	21233	20966	20783	20516	20333	20875	20425	123	6200	500	15730	50	1	24630000	5111	4.15	0.38	12	0.25	4995.00	55151.00	31950	20220805	-35.05	19800	20230726	4.80	28100	-26.16	20230203	19800	4.80	20230726	31950	-35.05	20220805	19800	4.80	20230726	0.72	Y	020000	500	123 억	6212891	N	N	3602	N	N
3	20230731	150333	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20950	250	2	1.21	1027842300	49287	122.66	20750	21150	20750	26900	14500	20700	20854.23	25.22	0	-1787	21233	20966	20783	20516	20333	20875	20425	123	6200	500	15730	50	1	24630000	5160	4.19	0.38	12	0.20	4995.00	55151.00	31950	20220805	-34.43	19800	20230726	5.81	28100	-25.44	20230203	19800	5.81	20230726	31950	-34.43	20220805	19800	5.81	20230726	0.72	Y	020000	500	123 억	6212891	N	N	5798	N	N
4	20230731	140333	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20800	100	2	0.48	757288500	36326	90.40	20750	21150	20750	26900	14500	20700	20847.01	25.22	0	-1268	21233	20966	20783	20516	20333	20875	20425	123	6200	500	15730	50	1	24630000	5123	4.16	0.38	12	0.15	4995.00	55151.00	31950	20220805	-34.90	19800	20230726	5.05	28100	-25.98	20230203	19800	5.05	20230726	31950	-34.90	20220805	19800	5.05	20230726	0.72	Y	020000	500	123 억	6212891	N	N	5798	N	N
5	20230731	130335	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20800	100	2	0.48	565494000	27100	67.44	20750	21150	20750	26900	14500	20700	20866.94	25.22	0	-2233	21233	20966	20783	20516	20333	20875	20425	123	6200	500	15730	50	1	24630000	5123	4.16	0.38	12	0.11	4995.00	55151.00	31950	20220805	-34.90	19800	20230726	5.05	28100	-25.98	20230203	19800	5.05	20230726	31950	-34.90	20220805	19800	5.05	20230726	0.72	Y	020000	500	123 억	6212891	N	N	5798	N	N
6	20230731	120337	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20850	150	2	0.72	473766150	22688	56.46	20750	21150	20750	26900	14500	20700	20881.79	25.22	0	-1907	21233	20966	20783	20516	20333	20875	20425	123	6200	500	15730	50	1	24630000	5135	4.17	0.38	12	0.09	4995.00	55151.00	31950	20220805	-34.74	19800	20230726	5.30	28100	-25.80	20230203	19800	5.30	20230726	31950	-34.74	20220805	19800	5.30	20230726	0.72	Y	020000	500	123 억	6212891	N	N	5798	N	N
7	20230731	110338	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20750	50	2	0.24	377788200	18075	44.98	20750	21150	20750	26900	14500	20700	20901.15	25.22	0	-1642	21233	20966	20783	20516	20333	20875	20425	123	6200	500	15730	50	1	24630000	5111	4.15	0.38	12	0.07	4995.00	55151.00	31950	20220805	-35.05	19800	20230726	4.80	28100	-26.16	20230203	19800	4.80	20230726	31950	-35.05	20220805	19800	4.80	20230726	0.72	Y	020000	500	123 억	6212891	N	N	5798	N	N
8	20230731	100337	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20950	250	2	1.21	260933600	12464	31.02	20750	21150	20750	26900	14500	20700	20934.98	25.22	0	-2105	21233	20966	20783	20516	20333	20875	20425	123	6200	500	15730	50	1	24630000	5160	4.19	0.38	12	0.05	4995.00	55151.00	31950	20220805	-34.43	19800	20230726	5.81	28100	-25.44	20230203	19800	5.81	20230726	31950	-34.43	20220805	19800	5.81	20230726	0.72	Y	020000	500	123 억	6212891	N	N	5798	N	N
9	20230731	090334	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20750	50	2	0.24	8507500	410	1.02	20750	20750	20750	26900	14500	20700	20750.00	25.22	0	-1159	21233	20966	20783	20516	20333	20875	20425	123	6200	500	15730	50	1	24630000	5111	4.15	0.38	12	0.00	4995.00	55151.00	31950	20220805	-35.05	19800	20230726	4.80	28100	-26.16	20230203	19800	4.80	20230726	31950	-35.05	20220805	19800	4.80	20230726	0.72	Y	020000	500	123 억	6212891	N	N	5798	N	N
10	20230728	160335	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20700	-500	5	-2.36	832105000	40061	38.53	20950	21050	20600	27550	14850	21200	20770.99	25.26	0	-8934	22000	21600	20850	20450	19700	21800	20650	123	6350	500	16110	50	1	24630000	5098	4.14	0.38	12	0.16	4995.00	55151.00	31950	20220805	-35.21	19800	20230726	4.55	28100	-26.33	20230203	19800	4.55	20230726	31950	-35.21	20220805	19800	4.55	20230726	0.70	Y	020000	500	123 억	6220487	N	N	5798	N	N
11	20230728	150334	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20700	-500	5	-2.36	761732250	36666	35.27	20950	21050	20600	27550	14850	21200	20774.89	25.26	0	-6946	22000	21600	20850	20450	19700	21800	20650	123	6350	500	16110	50	1	24630000	5098	4.14	0.38	12	0.15	4995.00	55151.00	31950	20220805	-35.21	19800	20230726	4.55	28100	-26.33	20230203	19800	4.55	20230726	31950	-35.21	20220805	19800	4.55	20230726	0.70	Y	020000	500	123 억	6220487	N	N	10688	N	N
12	20230728	140334	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20650	-550	5	-2.59	684031450	32909	31.65	20950	21050	20600	27550	14850	21200	20785.54	25.26	0	-5461	22000	21600	20850	20450	19700	21800	20650	123	6350	500	16110	50	1	24630000	5086	4.13	0.37	12	0.13	4995.00	55151.00	31950	20220805	-35.37	19800	20230726	4.29	28100	-26.51	20230203	19800	4.29	20230726	31950	-35.37	20220805	19800	4.29	20230726	0.70	Y	020000	500	123 억	6220487	N	N	10688	N	N
13	20230728	130335	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20750	-450	5	-2.12	546240100	26243	25.24	20950	21050	20650	27550	14850	21200	20814.70	25.26	0	-5750	22000	21600	20850	20450	19700	21800	20650	123	6350	500	16110	50	1	24630000	5111	4.15	0.38	12	0.11	4995.00	55151.00	31950	20220805	-35.05	19800	20230726	4.80	28100	-26.16	20230203	19800	4.80	20230726	31950	-35.05	20220805	19800	4.80	20230726	0.70	Y	020000	500	123 억	6220487	N	N	10688	N	N
14	20230728	120331	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20800	-400	5	-1.89	401813300	19295	18.56	20950	21050	20650	27550	14850	21200	20824.74	25.26	0	-3002	22000	21600	20850	20450	19700	21800	20650	123	6350	500	16110	50	1	24630000	5123	4.16	0.38	12	0.08	4995.00	55151.00	31950	20220805	-34.90	19800	20230726	5.05	28100	-25.98	20230203	19800	5.05	20230726	31950	-34.90	20220805	19800	5.05	20230726	0.70	Y	020000	500	123 억	6220487	N	N	10688	N	N
15	20230728	110335	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20800	-400	5	-1.89	323073550	15509	14.92	20950	21050	20650	27550	14850	21200	20831.36	25.26	0	-2151	22000	21600	20850	20450	19700	21800	20650	123	6350	500	16110	50	1	24630000	5123	4.16	0.38	12	0.06	4995.00	55151.00	31950	20220805	-34.90	19800	20230726	5.05	28100	-25.98	20230203	19800	5.05	20230726	31950	-34.90	20220805	19800	5.05	20230726	0.70	Y	020000	500	123 억	6220487	N	N	10688	N	N
16	20230728	100333	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20850	-350	5	-1.65	215984850	10356	9.96	20950	21050	20650	27550	14850	21200	20856.01	25.26	0	-2083	22000	21600	20850	20450	19700	21800	20650	123	6350	500	16110	50	1	24630000	5135	4.17	0.38	12	0.04	4995.00	55151.00	31950	20220805	-34.74	19800	20230726	5.30	28100	-25.80	20230203	19800	5.30	20230726	31950	-34.74	20220805	19800	5.30	20230726	0.70	Y	020000	500	123 억	6220487	N	N	10688	N	N
17	20230728	090335	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20800	-400	5	-1.89	12422700	596	0.57	20950	20950	20750	27550	14850	21200	20843.46	25.26	0	-426	22000	21600	20850	20450	19700	21800	20650	123	6350	500	16110	50	1	24630000	5123	4.16	0.38	12	0.00	4995.00	55151.00	31950	20220805	-34.90	19800	20230726	5.05	28100	-25.98	20230203	19800	5.05	20230726	31950	-34.90	20220805	19800	5.05	20230726	0.70	Y	020000	500	123 억	6220487	N	N	10688	N	N
18	20230727	160333	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21200	1100	2	5.47	2164243700	103832	73.81	20100	21250	20100	26100	14100	20100	20843.54	25.28	-39390	-3713	20700	20400	20100	19800	19500	20250	19650	123	6000	500	15270	50	1	24630000	5222	4.24	0.38	12	0.42	4995.00	55151.00	31950	20220805	-33.65	19800	20230726	7.07	28100	-24.56	20230203	19800	7.07	20230726	31950	-33.65	20220805	19800	7.07	20230726	0.70	Y	020000	500	123 억	6226778	N	N	10688	N	N
19	20230727	150332	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21250	1150	2	5.72	1978039000	95046	67.57	20100	21250	20100	26100	14100	20100	20811.39	25.28	-39390	-4453	20700	20400	20100	19800	19500	20250	19650	123	6000	500	15270	50	1	24630000	5234	4.25	0.39	12	0.39	4995.00	55151.00	31950	20220805	-33.49	19800	20230726	7.32	28100	-24.38	20230203	19800	7.32	20230726	31950	-33.49	20220805	19800	7.32	20230726	0.70	Y	020000	500	123 억	6226778	N	N	18211	N	N
20	20230727	140330	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21100	1000	2	4.98	1527863550	73711	52.40	20100	21200	20100	26100	14100	20100	20727.76	25.28	-39390	1488	20700	20400	20100	19800	19500	20250	19650	123	6000	500	15270	50	1	24630000	5197	4.22	0.38	12	0.30	4995.00	55151.00	31950	20220805	-33.96	19800	20230726	6.57	28100	-24.91	20230203	19800	6.57	20230726	31950	-33.96	20220805	19800	6.57	20230726	0.70	Y	020000	500	123 억	6226778	N	N	18211	N	N
21	20230727	130332	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21000	900	2	4.48	1281807250	62044	44.11	20100	21100	20100	26100	14100	20100	20659.65	25.28	-39390	5354	20700	20400	20100	19800	19500	20250	19650	123	6000	500	15270	50	1	24630000	5172	4.20	0.38	12	0.25	4995.00	55151.00	31950	20220805	-34.27	19800	20230726	6.06	28100	-25.27	20230203	19800	6.06	20230726	31950	-34.27	20220805	19800	6.06	20230726	0.70	Y	020000	500	123 억	6226778	N	N	18211	N	N
22	20230727	120334	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21000	900	2	4.48	1079027450	52367	37.23	20100	21100	20100	26100	14100	20100	20605.10	25.28	-39390	6330	20700	20400	20100	19800	19500	20250	19650	123	6000	500	15270	50	1	24630000	5172	4.20	0.38	12	0.21	4995.00	55151.00	31950	20220805	-34.27	19800	20230726	6.06	28100	-25.27	20230203	19800	6.06	20230726	31950	-34.27	20220805	19800	6.06	20230726	0.70	Y	020000	500	123 억	6226778	N	N	18211	N	N
23	20230727	110331	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20800	700	2	3.48	882842400	43004	30.57	20100	21050	20100	26100	14100	20100	20529.31	25.28	-39390	10075	20700	20400	20100	19800	19500	20250	19650	123	6000	500	15270	50	1	24630000	5123	4.16	0.38	12	0.17	4995.00	55151.00	31950	20220805	-34.90	19800	20230726	5.05	28100	-25.98	20230203	19800	5.05	20230726	31950	-34.90	20220805	19800	5.05	20230726	0.70	Y	020000	500	123 억	6226778	N	N	18211	N	N
24	20230727	100333	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20550	450	2	2.24	486727200	23978	17.05	20100	20600	20100	26100	14100	20100	20298.91	25.28	-39390	10342	20700	20400	20100	19800	19500	20250	19650	123	6000	500	15270	50	1	24630000	5061	4.11	0.37	12	0.10	4995.00	55151.00	31950	20220805	-35.68	19800	20230726	3.79	28100	-26.87	20230203	19800	3.79	20230726	31950	-35.68	20220805	19800	3.79	20230726	0.70	Y	020000	500	123 억	6226778	N	N	18211	N	N
25	20230727	090332	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20300	200	2	1.00	15076200	747	0.53	20100	20300	20100	26100	14100	20100	20182.33	25.28	-39390	-63	20700	20400	20100	19800	19500	20250	19650	123	6000	500	15270	50	1	24630000	5000	4.06	0.37	12	0.00	4995.00	55151.00	31950	20220805	-36.46	19800	20230726	2.53	28100	-27.76	20230203	19800	2.53	20230726	31950	-36.46	20220805	19800	2.53	20230726	0.70	Y	020000	500	123 억	6226778	N	N	18211	N	N
26	20230726	160330	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	20100	-400	5	-1.95	2813462260	140648	195.16	20250	20400	19800	26650	14350	20500	20003.57	25.44	0	-35886	20800	20650	20400	20250	20000	20725	20325	123	6150	500	15580	50	1	24630000	4951	4.02	0.36	12	0.57	4995.00	55151.00	31950	20220805	-37.09	19800	20230726	1.52	28100	-28.47	20230203	19800	1.52	20230726	31950	-37.09	20220805	19800	1.52	20230726	0.69	Y	020000	500	123 억	6266168	N	N	18211	N	N
27	20230726	150332	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	20100	-400	5	-1.95	2698755160	134961	187.27	20250	20400	19800	26650	14350	20500	19996.56	25.44	0	-34271	20800	20650	20400	20250	20000	20725	20325	123	6150	500	15580	50	1	24630000	4951	4.02	0.36	12	0.55	4995.00	55151.00	31950	20220805	-37.09	19800	20230726	1.52	28100	-28.47	20230203	19800	1.52	20230726	31950	-37.09	20220805	19800	1.52	20230726	0.69	Y	020000	500	123 억	6266168	N	N	8397	N	N
28	20230726	140333	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	19950	-550	5	-2.68	2181070720	109019	151.27	20250	20400	19800	26650	14350	20500	20006.34	25.44	0	-31815	20800	20650	20400	20250	20000	20725	20325	123	6150	500	15580	10	1	24630000	4914	3.99	0.36	12	0.44	4995.00	55151.00	31950	20220805	-37.56	19800	20230726	0.76	28100	-29.00	20230203	19800	0.76	20230726	31950	-37.56	20220805	19800	0.76	20230726	0.69	Y	020000	500	123 억	6266168	N	N	8397	N	N
29	20230726	130329	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	19990	-510	5	-2.49	1631307750	81490	113.07	20250	20400	19800	26650	14350	20500	20018.50	25.44	0	-28383	20800	20650	20400	20250	20000	20725	20325	123	6150	500	15580	10	1	24630000	4924	4.00	0.36	12	0.33	4995.00	55151.00	31950	20220805	-37.43	19800	20230726	0.96	28100	-28.86	20230203	19800	0.96	20230726	31950	-37.43	20220805	19800	0.96	20230726	0.69	Y	020000	500	123 억	6266168	N	N	8397	N	N
30	20230726	120332	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	20100	-400	5	-1.95	1399190230	69917	97.01	20250	20400	19800	26650	14350	20500	20012.16	25.44	0	-24848	20800	20650	20400	20250	20000	20725	20325	123	6150	500	15580	50	1	24630000	4951	4.02	0.36	12	0.28	4995.00	55151.00	31950	20220805	-37.09	19800	20230726	1.52	28100	-28.47	20230203	19800	1.52	20230726	31950	-37.09	20220805	19800	1.52	20230726	0.69	Y	020000	500	123 억	6266168	N	N	8397	N	N
31	20230726	110330	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	20100	-400	5	-1.95	1103378940	55207	76.60	20250	20400	19800	26650	14350	20500	19986.21	25.44	0	-23424	20800	20650	20400	20250	20000	20725	20325	123	6150	500	15580	50	1	24630000	4951	4.02	0.36	12	0.22	4995.00	55151.00	31950	20220805	-37.09	19800	20230726	1.52	28100	-28.47	20230203	19800	1.52	20230726	31950	-37.09	20220805	19800	1.52	20230726	0.69	Y	020000	500	123 억	6266168	N	N	8397	N	N
32	20230726	100332	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	19920	-580	5	-2.83	622607810	31079	43.12	20250	20400	19900	26650	14350	20500	20033.07	25.44	0	-13502	20800	20650	20400	20250	20000	20725	20325	123	6150	500	15580	10	1	24630000	4906	3.99	0.36	12	0.13	4995.00	55151.00	31950	20220805	-37.65	19900	20230726	0.10	28100	-29.11	20230203	19900	0.10	20230726	31950	-37.65	20220805	19900	0.10	20230726	0.69	Y	020000	500	123 억	6266168	N	N	8397	N	N
33	20230726	090328	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	20100	-400	5	-1.95	39549450	1954	2.71	20250	20400	20100	26650	14350	20500	20240.25	25.44	0	-1252	20800	20650	20400	20250	20000	20725	20325	123	6150	500	15580	50	1	24630000	4951	4.02	0.36	12	0.01	4995.00	55151.00	31950	20220805	-37.09	20100	20230726	0.00	28100	-28.47	20230203	20100	0.00	20230726	31950	-37.09	20220805	20100	0.00	20230726	0.69	Y	020000	500	123 억	6266168	N	N	8397	N	N
34	20230725	160328	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	20500	-50	5	-0.24	1464622250	71942	93.85	20450	20550	20150	26700	14400	20550	20357.79	25.48	0	-10264	21716	21132	20816	20232	19916	20975	20075	123	6150	500	15610	50	1	24630000	5049	4.10	0.37	12	0.29	4995.00	55151.00	31950	20220805	-35.84	20150	20230725	1.74	28100	-27.05	20230203	20150	1.74	20230725	31950	-35.84	20220805	20150	1.74	20230725	0.68	Y	020000	500	123 억	6275224	N	N	8397	N	N
35	20230725	150326	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	20450	-100	5	-0.49	1386020500	68100	88.83	20450	20550	20150	26700	14400	20550	20352.72	25.48	0	-8823	21716	21132	20816	20232	19916	20975	20075	123	6150	500	15610	50	1	24630000	5037	4.09	0.37	12	0.28	4995.00	55151.00	31950	20220805	-35.99	20150	20230725	1.49	28100	-27.22	20230203	20150	1.49	20230725	31950	-35.99	20220805	20150	1.49	20230725	0.68	Y	020000	500	123 억	6275224	N	N	3666	N	N
36	20230725	140327	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	20300	-250	5	-1.22	1126706800	55329	72.18	20450	20550	20150	26700	14400	20550	20363.77	25.48	0	-7441	21716	21132	20816	20232	19916	20975	20075	123	6150	500	15610	50	1	24630000	5000	4.06	0.37	12	0.22	4995.00	55151.00	31950	20220805	-36.46	20150	20230725	0.74	28100	-27.76	20230203	20150	0.74	20230725	31950	-36.46	20220805	20150	0.74	20230725	0.68	Y	020000	500	123 억	6275224	N	N	3666	N	N
37	20230725	130329	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	20450	-100	5	-0.49	785229950	38509	50.23	20450	20550	20250	26700	14400	20550	20390.82	25.48	0	-8547	21716	21132	20816	20232	19916	20975	20075	123	6150	500	15610	50	1	24630000	5037	4.09	0.37	12	0.16	4995.00	55151.00	31950	20220805	-35.99	20250	20230725	0.99	28100	-27.22	20230203	20250	0.99	20230725	31950	-35.99	20220805	20250	0.99	20230725	0.68	Y	020000	500	123 억	6275224	N	N	3666	N	N
38	20230725	120329	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	20400	-150	5	-0.73	691595850	33921	44.25	20450	20550	20250	26700	14400	20550	20388.43	25.48	0	-7913	21716	21132	20816	20232	19916	20975	20075	123	6150	500	15610	50	1	24630000	5025	4.08	0.37	12	0.14	4995.00	55151.00	31950	20220805	-36.15	20250	20230725	0.74	28100	-27.40	20230203	20250	0.74	20230725	31950	-36.15	20220805	20250	0.74	20230725	0.68	Y	020000	500	123 억	6275224	N	N	3666	N	N
39	20230725	110327	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	20400	-150	5	-0.73	535572700	26260	34.26	20450	20550	20250	26700	14400	20550	20395.00	25.48	0	-8898	21716	21132	20816	20232	19916	20975	20075	123	6150	500	15610	50	1	24630000	5025	4.08	0.37	12	0.11	4995.00	55151.00	31950	20220805	-36.15	20250	20230725	0.74	28100	-27.40	20230203	20250	0.74	20230725	31950	-36.15	20220805	20250	0.74	20230725	0.68	Y	020000	500	123 억	6275224	N	N	3666	N	N
40	20230725	100328	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	20350	-200	5	-0.97	354489600	17389	22.68	20450	20550	20250	26700	14400	20550	20385.85	25.48	0	-7509	21716	21132	20816	20232	19916	20975	20075	123	6150	500	15610	50	1	24630000	5012	4.07	0.37	12	0.07	4995.00	55151.00	31950	20220805	-36.31	20250	20230725	0.49	28100	-27.58	20230203	20250	0.49	20230725	31950	-36.31	20220805	20250	0.49	20230725	0.68	Y	020000	500	123 억	6275224	N	N	3666	N	N
41	20230725	090327	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	20400	-150	5	-0.73	23291200	1139	1.49	20450	20550	20350	26700	14400	20550	20448.81	25.48	0	-300	21716	21132	20816	20232	19916	20975	20075	123	6150	500	15610	50	1	24630000	5025	4.08	0.37	12	0.00	4995.00	55151.00	31950	20220805	-36.15	20350	20230725	0.25	28100	-27.40	20230203	20350	0.25	20230725	31950	-36.15	20220805	20350	0.25	20230725	0.68	Y	020000	500	123 억	6275224	N	N	3666	N	N
42	20230724	160327	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	20550	-650	5	-3.07	1582214200	76326	175.80	21250	21400	20500	27550	14850	21200	20731.11	25.56	675	-21428	21600	21400	21200	21000	20800	21500	21100	123	6350	500	16110	50	1	24630000	5061	4.11	0.37	12	0.31	4995.00	55151.00	31950	20220805	-35.68	20500	20230724	0.24	28100	-26.87	20230203	20500	0.24	20230724	31950	-35.68	20220805	20500	0.24	20230724	0.66	Y	020000	500	123 억	6295374	N	N	3666	N	N
43	20230724	150326	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	20600	-600	5	-2.83	1509676950	72798	167.67	21250	21400	20500	27550	14850	21200	20737.89	25.56	675	-21168	21600	21400	21200	21000	20800	21500	21100	123	6350	500	16110	50	1	24630000	5074	4.12	0.37	12	0.30	4995.00	55151.00	31950	20220805	-35.52	20500	20230724	0.49	28100	-26.69	20230203	20500	0.49	20230724	31950	-35.52	20220805	20500	0.49	20230724	0.66	Y	020000	500	123 억	6295374	N	N	1865	N	N
44	20230724	140325	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	20550	-650	5	-3.07	1404005250	67663	155.84	21250	21400	20550	27550	14850	21200	20749.97	25.56	675	-20195	21600	21400	21200	21000	20800	21500	21100	123	6350	500	16110	50	1	24630000	5061	4.11	0.37	12	0.27	4995.00	55151.00	31950	20220805	-35.68	20550	20230724	0.00	28100	-26.87	20230203	20550	0.00	20230724	31950	-35.68	20220805	20550	0.00	20230724	0.66	Y	020000	500	123 억	6295374	N	N	1865	N	N
45	20230724	130326	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	20650	-550	5	-2.59	1097091750	52780	121.57	21250	21400	20600	27550	14850	21200	20786.13	25.56	675	-11642	21600	21400	21200	21000	20800	21500	21100	123	6350	500	16110	50	1	24630000	5086	4.13	0.37	12	0.21	4995.00	55151.00	31950	20220805	-35.37	20600	20230724	0.24	28100	-26.51	20230203	20600	0.24	20230724	31950	-35.37	20220805	20600	0.24	20230724	0.66	Y	020000	500	123 억	6295374	N	N	1865	N	N
46	20230724	120325	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	20750	-450	5	-2.12	839228050	40317	92.86	21250	21400	20650	27550	14850	21200	20815.74	25.56	675	-6306	21600	21400	21200	21000	20800	21500	21100	123	6350	500	16110	50	1	24630000	5111	4.15	0.38	12	0.16	4995.00	55151.00	31950	20220805	-35.05	20650	20230724	0.48	28100	-26.16	20230203	20650	0.48	20230724	31950	-35.05	20220805	20650	0.48	20230724	0.66	Y	020000	500	123 억	6295374	N	N	1865	N	N
47	20230724	110328	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	20800	-400	5	-1.89	724683900	34810	80.18	21250	21400	20650	27550	14850	21200	20818.27	25.56	675	-5303	21600	21400	21200	21000	20800	21500	21100	123	6350	500	16110	50	1	24630000	5123	4.16	0.38	12	0.14	4995.00	55151.00	31950	20220805	-34.90	20650	20230724	0.73	28100	-25.98	20230203	20650	0.73	20230724	31950	-34.90	20220805	20650	0.73	20230724	0.66	Y	020000	500	123 억	6295374	N	N	1865	N	N
48	20230724	100323	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	20850	-350	5	-1.65	550036900	26388	60.78	21250	21400	20650	27550	14850	21200	20844.21	25.56	675	-2386	21600	21400	21200	21000	20800	21500	21100	123	6350	500	16110	50	1	24630000	5135	4.17	0.38	12	0.11	4995.00	55151.00	31950	20220805	-34.74	20650	20230724	0.97	28100	-25.80	20230203	20650	0.97	20230724	31950	-34.74	20220805	20650	0.97	20230724	0.66	Y	020000	500	123 억	6295374	N	N	1865	N	N
49	20230724	090325	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21100	-100	5	-0.47	57944100	2736	6.30	21250	21400	21100	27550	14850	21200	21178.40	25.56	675	-1708	21600	21400	21200	21000	20800	21500	21100	123	6350	500	16110	50	1	24630000	5197	4.22	0.38	12	0.01	4995.00	55151.00	31950	20220805	-33.96	21000	20230721	0.48	28100	-24.91	20230203	21000	0.48	20230721	31950	-33.96	20220805	21000	0.48	20230721	0.66	Y	020000	500	123 억	6295374	N	N	1865	N	N
50	20230721	160323	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	21200	50	2	0.24	919137750	43379	74.85	21150	21400	21000	27450	14850	21150	21188.49	25.60	42	-3121	21550	21350	21200	21000	20850	21275	20925	123	6300	500	16070	50	1	24630000	5222	4.24	0.38	12	0.18	4995.00	55151.00	31950	20220805	-33.65	21000	20230721	0.95	28100	-24.56	20230203	21000	0.95	20230721	31950	-33.65	20220805	21000	0.95	20230721	0.64	Y	020000	500	123 억	6306121	N	N	1865	N	N
51	20230721	150325	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	21250	100	2	0.47	824284250	38908	67.13	21150	21400	21000	27450	14850	21150	21185.47	25.60	42	-3007	21550	21350	21200	21000	20850	21275	20925	123	6300	500	16070	50	1	24630000	5234	4.25	0.39	12	0.16	4995.00	55151.00	31950	20220805	-33.49	21000	20230721	1.19	28100	-24.38	20230203	21000	1.19	20230721	31950	-33.49	20220805	21000	1.19	20230721	0.64	Y	020000	500	123 억	6306121	N	N	2387	N	N
52	20230721	140324	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	21200	50	2	0.24	768611450	36284	62.61	21150	21400	21000	27450	14850	21150	21183.21	25.60	42	-2601	21550	21350	21200	21000	20850	21275	20925	123	6300	500	16070	50	1	24630000	5222	4.24	0.38	12	0.15	4995.00	55151.00	31950	20220805	-33.65	21000	20230721	0.95	28100	-24.56	20230203	21000	0.95	20230721	31950	-33.65	20220805	21000	0.95	20230721	0.64	Y	020000	500	123 억	6306121	N	N	2387	N	N
53	20230721	130324	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	21250	100	2	0.47	635265800	29995	51.75	21150	21400	21000	27450	14850	21150	21179.06	25.60	42	-1372	21550	21350	21200	21000	20850	21275	20925	123	6300	500	16070	50	1	24630000	5234	4.25	0.39	12	0.12	4995.00	55151.00	31950	20220805	-33.49	21000	20230721	1.19	28100	-24.38	20230203	21000	1.19	20230721	31950	-33.49	20220805	21000	1.19	20230721	0.64	Y	020000	500	123 억	6306121	N	N	2387	N	N
54	20230721	120328	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	21250	100	2	0.47	591894500	27952	48.23	21150	21400	21000	27450	14850	21150	21175.39	25.60	42	-1159	21550	21350	21200	21000	20850	21275	20925	123	6300	500	16070	50	1	24630000	5234	4.25	0.39	12	0.11	4995.00	55151.00	31950	20220805	-33.49	21000	20230721	1.19	28100	-24.38	20230203	21000	1.19	20230721	31950	-33.49	20220805	21000	1.19	20230721	0.64	Y	020000	500	123 억	6306121	N	N	2387	N	N
55	20230721	110326	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	21350	200	2	0.95	507080450	23965	41.35	21150	21350	21000	27450	14850	21150	21159.21	25.60	42	-347	21550	21350	21200	21000	20850	21275	20925	123	6300	500	16070	50	1	24630000	5259	4.27	0.39	12	0.10	4995.00	55151.00	31950	20220805	-33.18	21000	20230721	1.67	28100	-24.02	20230203	21000	1.67	20230721	31950	-33.18	20220805	21000	1.67	20230721	0.64	Y	020000	500	123 억	6306121	N	N	2387	N	N
56	20230721	100326	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	21150	0	3	0.00	220158850	10428	17.99	21150	21300	21000	27450	14850	21150	21112.28	25.60	42	-2000	21550	21350	21200	21000	20850	21275	20925	123	6300	500	16070	50	1	24630000	5209	4.23	0.38	12	0.04	4995.00	55151.00	31950	20220805	-33.80	21000	20230721	0.71	28100	-24.73	20230203	21000	0.71	20230721	31950	-33.80	20220805	21000	0.71	20230721	0.64	Y	020000	500	123 억	6306121	N	N	2387	N	N
57	20230721	090327	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21300	150	2	0.71	17914150	844	1.46	21150	21300	21150	27450	14850	21150	21225.30	25.60	42	-90	21550	21350	21200	21000	20850	21275	20925	123	6300	500	16070	50	1	24630000	5246	4.26	0.39	12	0.00	4995.00	55151.00	31950	20220805	-33.33	21050	20230720	1.19	28100	-24.20	20230203	21050	1.19	20230720	31950	-33.33	20220805	21050	1.19	20230720	0.64	Y	020000	500	123 억	6306121	N	N	2387	N	N
58	20230720	160324	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	21150	-150	5	-0.70	1229747400	57915	92.89	21250	21400	21050	27650	14950	21300	21234.20	25.65	0	137	21900	21600	21450	21150	21000	21525	21075	123	6350	500	16180	50	1	24630000	5209	4.23	0.38	12	0.24	4995.00	55151.00	31950	20220805	-33.80	21050	20230720	0.48	28100	-24.73	20230203	21050	0.48	20230720	31950	-33.80	20220805	21050	0.48	20230720	0.62	Y	020000	500	123 억	6318352	N	N	2387	N	N
59	20230720	150323	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	21250	-50	5	-0.23	1120760850	52764	84.63	21250	21400	21050	27650	14950	21300	21241.01	25.65	0	966	21900	21600	21450	21150	21000	21525	21075	123	6350	500	16180	50	1	24630000	5234	4.25	0.39	12	0.21	4995.00	55151.00	31950	20220805	-33.49	21050	20230720	0.95	28100	-24.38	20230203	21050	0.95	20230720	31950	-33.49	20220805	21050	0.95	20230720	0.62	Y	020000	500	123 억	6318352	N	N	4328	N	N
60	20230720	140323	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	21300	0	3	0.00	1002222400	47180	75.67	21250	21400	21050	27650	14950	21300	21242.53	25.65	0	2027	21900	21600	21450	21150	21000	21525	21075	123	6350	500	16180	50	1	24630000	5246	4.26	0.39	12	0.19	4995.00	55151.00	31950	20220805	-33.33	21050	20230720	1.19	28100	-24.20	20230203	21050	1.19	20230720	31950	-33.33	20220805	21050	1.19	20230720	0.62	Y	020000	500	123 억	6318352	N	N	4328	N	N
61	20230720	130323	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	21350	50	2	0.23	702897800	33105	53.10	21250	21400	21050	27650	14950	21300	21232.38	25.65	0	-112	21900	21600	21450	21150	21000	21525	21075	123	6350	500	16180	50	1	24630000	5259	4.27	0.39	12	0.13	4995.00	55151.00	31950	20220805	-33.18	21050	20230720	1.43	28100	-24.02	20230203	21050	1.43	20230720	31950	-33.18	20220805	21050	1.43	20230720	0.62	Y	020000	500	123 억	6318352	N	N	4328	N	N
62	20230720	120326	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	21350	50	2	0.23	578980000	27294	43.78	21250	21350	21050	27650	14950	21300	21212.72	25.65	0	395	21900	21600	21450	21150	21000	21525	21075	123	6350	500	16180	50	1	24630000	5259	4.27	0.39	12	0.11	4995.00	55151.00	31950	20220805	-33.18	21050	20230720	1.43	28100	-24.02	20230203	21050	1.43	20230720	31950	-33.18	20220805	21050	1.43	20230720	0.62	Y	020000	500	123 억	6318352	N	N	4328	N	N
63	20230720	110325	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	21250	-50	5	-0.23	396467600	18721	30.03	21250	21350	21050	27650	14950	21300	21177.69	25.65	0	1378	21900	21600	21450	21150	21000	21525	21075	123	6350	500	16180	50	1	24630000	5234	4.25	0.39	12	0.08	4995.00	55151.00	31950	20220805	-33.49	21050	20230720	0.95	28100	-24.38	20230203	21050	0.95	20230720	31950	-33.49	20220805	21050	0.95	20230720	0.62	Y	020000	500	123 억	6318352	N	N	4328	N	N
64	20230720	100322	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	21100	-200	5	-0.94	260916750	12322	19.76	21250	21350	21050	27650	14950	21300	21174.87	25.65	0	1926	21900	21600	21450	21150	21000	21525	21075	123	6350	500	16180	50	1	24630000	5197	4.22	0.38	12	0.05	4995.00	55151.00	31950	20220805	-33.96	21050	20230720	0.24	28100	-24.91	20230203	21050	0.24	20230720	31950	-33.96	20220805	21050	0.24	20230720	0.62	Y	020000	500	123 억	6318352	N	N	4328	N	N
65	20230720	090321	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	21200	-100	5	-0.47	24829450	1169	1.88	21250	21350	21200	27650	14950	21300	21239.91	25.65	0	-136	21900	21600	21450	21150	21000	21525	21075	123	6350	500	16180	50	1	24630000	5222	4.24	0.38	12	0.00	4995.00	55151.00	31950	20220805	-33.65	21200	20230720	0.00	28100	-24.56	20230203	21200	0.00	20230720	31950	-33.65	20220805	21200	0.00	20230720	0.62	Y	020000	500	123 억	6318352	N	N	4328	N	N
66	20230719	160328	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	21300	-400	5	-1.84	1334782350	62315	128.20	21700	21750	21300	28200	15200	21700	21421.14	25.72	0	-22795	22433	22066	21833	21466	21233	21950	21350	123	6500	500	16490	50	1	24630000	5246	4.26	0.39	12	0.25	4995.00	55151.00	31950	20220805	-33.33	21300	20230719	0.00	28100	-24.20	20230203	21300	0.00	20230719	31950	-33.33	20220805	21300	0.00	20230719	0.61	Y	020000	500	123 억	6334855	N	N	4328	N	N
67	20230719	150327	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	21450	-250	5	-1.15	1229482250	57387	118.06	21700	21750	21300	28200	15200	21700	21424.40	25.72	0	-22292	22433	22066	21833	21466	21233	21950	21350	123	6500	500	16490	50	1	24630000	5283	4.29	0.39	12	0.23	4995.00	55151.00	31950	20220805	-32.86	21300	20230719	0.70	28100	-23.67	20230203	21300	0.70	20230719	31950	-32.86	20220805	21300	0.70	20230719	0.61	Y	020000	500	123 억	6334855	N	N	3189	N	N
68	20230719	140328	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	21400	-300	5	-1.38	941779300	43930	90.37	21700	21750	21350	28200	15200	21700	21438.18	25.72	0	-19564	22433	22066	21833	21466	21233	21950	21350	123	6500	500	16490	50	1	24630000	5271	4.28	0.39	12	0.18	4995.00	55151.00	31950	20220805	-33.02	21350	20230719	0.23	28100	-23.84	20230203	21350	0.23	20230719	31950	-33.02	20220805	21350	0.23	20230719	0.61	Y	020000	500	123 억	6334855	N	N	3189	N	N
69	20230719	130324	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	21450	-250	5	-1.15	804687050	37530	77.21	21700	21750	21350	28200	15200	21700	21441.17	25.72	0	-16445	22433	22066	21833	21466	21233	21950	21350	123	6500	500	16490	50	1	24630000	5283	4.29	0.39	12	0.15	4995.00	55151.00	31950	20220805	-32.86	21350	20230719	0.47	28100	-23.67	20230203	21350	0.47	20230719	31950	-32.86	20220805	21350	0.47	20230719	0.61	Y	020000	500	123 억	6334855	N	N	3189	N	N
70	20230719	120326	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	21400	-300	5	-1.38	728215400	33964	69.87	21700	21750	21350	28200	15200	21700	21440.80	25.72	0	-14183	22433	22066	21833	21466	21233	21950	21350	123	6500	500	16490	50	1	24630000	5271	4.28	0.39	12	0.14	4995.00	55151.00	31950	20220805	-33.02	21350	20230719	0.23	28100	-23.84	20230203	21350	0.23	20230719	31950	-33.02	20220805	21350	0.23	20230719	0.61	Y	020000	500	123 억	6334855	N	N	3189	N	N
71	20230719	110326	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	21400	-300	5	-1.38	516398300	24068	49.51	21700	21750	21350	28200	15200	21700	21455.80	25.72	0	-9223	22433	22066	21833	21466	21233	21950	21350	123	6500	500	16490	50	1	24630000	5271	4.28	0.39	12	0.10	4995.00	55151.00	31950	20220805	-33.02	21350	20230719	0.23	28100	-23.84	20230203	21350	0.23	20230719	31950	-33.02	20220805	21350	0.23	20230719	0.61	Y	020000	500	123 억	6334855	N	N	3189	N	N
72	20230719	100325	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	21450	-250	5	-1.15	340358150	15845	32.60	21700	21750	21350	28200	15200	21700	21480.48	25.72	0	-5478	22433	22066	21833	21466	21233	21950	21350	123	6500	500	16490	50	1	24630000	5283	4.29	0.39	12	0.06	4995.00	55151.00	31950	20220805	-32.86	21350	20230719	0.47	28100	-23.67	20230203	21350	0.47	20230719	31950	-32.86	20220805	21350	0.47	20230719	0.61	Y	020000	500	123 억	6334855	N	N	3189	N	N
73	20230719	090326	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21650	-50	5	-0.23	19927800	919	1.89	21700	21750	21650	28200	15200	21700	21684.22	25.72	0	-512	22433	22066	21833	21466	21233	21950	21350	123	6500	500	16490	50	1	24630000	5332	4.33	0.39	12	0.00	4995.00	55151.00	31950	20220805	-32.24	21450	20230707	0.93	28100	-22.95	20230203	21450	0.93	20230707	31950	-32.24	20220805	21450	0.93	20230707	0.61	Y	020000	500	123 억	6334855	N	N	3189	N	N
74	20230718	160324	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21700	-250	5	-1.14	1058934000	48579	126.32	22100	22200	21600	28500	15400	21950	21798.27	25.80	0	-13433	22783	22366	22133	21716	21483	22250	21600	123	6550	500	16680	50	1	24630000	5345	4.34	0.39	12	0.20	4995.00	55151.00	31950	20220805	-32.08	21450	20230707	1.17	28100	-22.78	20230203	21450	1.17	20230707	31950	-32.08	20220805	21450	1.17	20230707	0.61	Y	020000	500	123 억	6355266	N	N	3189	N	N
75	20230718	150325	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21650	-300	5	-1.37	983010050	45077	117.21	22100	22200	21600	28500	15400	21950	21807.35	25.80	0	-13450	22783	22366	22133	21716	21483	22250	21600	123	6550	500	16680	50	1	24630000	5332	4.33	0.39	12	0.18	4995.00	55151.00	31950	20220805	-32.24	21450	20230707	0.93	28100	-22.95	20230203	21450	0.93	20230707	31950	-32.24	20220805	21450	0.93	20230707	0.61	Y	020000	500	123 억	6355266	N	N	5973	N	N
76	20230718	140323	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21650	-300	5	-1.37	887714800	40678	105.78	22100	22200	21600	28500	15400	21950	21822.97	25.80	0	-13197	22783	22366	22133	21716	21483	22250	21600	123	6550	500	16680	50	1	24630000	5332	4.33	0.39	12	0.17	4995.00	55151.00	31950	20220805	-32.24	21450	20230707	0.93	28100	-22.95	20230203	21450	0.93	20230707	31950	-32.24	20220805	21450	0.93	20230707	0.61	Y	020000	500	123 억	6355266	N	N	5973	N	N
77	20230718	130324	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21700	-250	5	-1.14	738840550	33806	87.91	22100	22200	21650	28500	15400	21950	21855.31	25.80	0	-12210	22783	22366	22133	21716	21483	22250	21600	123	6550	500	16680	50	1	24630000	5345	4.34	0.39	12	0.14	4995.00	55151.00	31950	20220805	-32.08	21450	20230707	1.17	28100	-22.78	20230203	21450	1.17	20230707	31950	-32.08	20220805	21450	1.17	20230707	0.61	Y	020000	500	123 억	6355266	N	N	5973	N	N
78	20230718	120325	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21750	-200	5	-0.91	589601950	26925	70.01	22100	22200	21750	28500	15400	21950	21897.94	25.80	0	-10676	22783	22366	22133	21716	21483	22250	21600	123	6550	500	16680	50	1	24630000	5357	4.35	0.39	12	0.11	4995.00	55151.00	31950	20220805	-31.92	21450	20230707	1.40	28100	-22.60	20230203	21450	1.40	20230707	31950	-31.92	20220805	21450	1.40	20230707	0.61	Y	020000	500	123 억	6355266	N	N	5973	N	N
79	20230718	110325	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21750	-200	5	-0.91	511514650	23337	60.68	22100	22200	21750	28500	15400	21950	21918.61	25.80	0	-9454	22783	22366	22133	21716	21483	22250	21600	123	6550	500	16680	50	1	24630000	5357	4.35	0.39	12	0.09	4995.00	55151.00	31950	20220805	-31.92	21450	20230707	1.40	28100	-22.60	20230203	21450	1.40	20230707	31950	-31.92	20220805	21450	1.40	20230707	0.61	Y	020000	500	123 억	6355266	N	N	5973	N	N
80	20230718	100322	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21800	-150	5	-0.68	306161100	13923	36.20	22100	22200	21800	28500	15400	21950	21989.59	25.80	0	-3264	22783	22366	22133	21716	21483	22250	21600	123	6550	500	16680	50	1	24630000	5369	4.36	0.40	12	0.06	4995.00	55151.00	31950	20220805	-31.77	21450	20230707	1.63	28100	-22.42	20230203	21450	1.63	20230707	31950	-31.77	20220805	21450	1.63	20230707	0.61	Y	020000	500	123 억	6355266	N	N	5973	N	N
81	20230718	090323	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22050	100	2	0.46	55158450	2496	6.49	22100	22150	22050	28500	15400	21950	22098.74	25.80	0	-2113	22783	22366	22133	21716	21483	22250	21600	123	6550	500	16680	50	1	24630000	5431	4.41	0.40	12	0.01	4995.00	55151.00	31950	20220805	-30.99	21450	20230707	2.80	28100	-21.53	20230203	21450	2.80	20230707	31950	-30.99	20220805	21450	2.80	20230707	0.61	Y	020000	500	123 억	6355266	N	N	5973	N	N
82	20230717	160324	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21950	-550	5	-2.44	845758250	38368	127.87	22500	22550	21900	29250	15750	22500	22043.79	25.85	0	-16360	22800	22650	22400	22250	22000	22525	22125	123	6750	500	17100	50	1	24630000	5406	4.39	0.40	12	0.16	4995.00	55151.00	31950	20220805	-31.30	21450	20230707	2.33	28100	-21.89	20230203	21450	2.33	20230707	31950	-31.30	20220805	21450	2.33	20230707	0.63	Y	020000	500	123 억	6367745	N	N	5781	N	N
83	20230717	150323	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22000	-500	5	-2.22	779746700	35361	117.85	22500	22550	21900	29250	15750	22500	22051.04	25.85	0	-16222	22800	22650	22400	22250	22000	22525	22125	123	6750	500	17100	50	1	24630000	5419	4.40	0.40	12	0.14	4995.00	55151.00	31950	20220805	-31.14	21450	20230707	2.56	28100	-21.71	20230203	21450	2.56	20230707	31950	-31.14	20220805	21450	2.56	20230707	0.63	Y	020000	500	123 억	6367745	N	N	2036	N	N
84	20230717	140323	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21950	-550	5	-2.44	623891150	28262	94.19	22500	22550	21900	29250	15750	22500	22075.27	25.85	0	-14929	22800	22650	22400	22250	22000	22525	22125	123	6750	500	17100	50	1	24630000	5406	4.39	0.40	12	0.11	4995.00	55151.00	31950	20220805	-31.30	21450	20230707	2.33	28100	-21.89	20230203	21450	2.33	20230707	31950	-31.30	20220805	21450	2.33	20230707	0.63	Y	020000	500	123 억	6367745	N	N	2036	N	N
85	20230717	130321	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21950	-550	5	-2.44	565660250	25610	85.35	22500	22550	21900	29250	15750	22500	22087.48	25.85	0	-13826	22800	22650	22400	22250	22000	22525	22125	123	6750	500	17100	50	1	24630000	5406	4.39	0.40	12	0.10	4995.00	55151.00	31950	20220805	-31.30	21450	20230707	2.33	28100	-21.89	20230203	21450	2.33	20230707	31950	-31.30	20220805	21450	2.33	20230707	0.63	Y	020000	500	123 억	6367745	N	N	2036	N	N
86	20230717	120325	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22000	-500	5	-2.22	429892150	19430	64.75	22500	22550	21950	29250	15750	22500	22125.17	25.85	0	-11503	22800	22650	22400	22250	22000	22525	22125	123	6750	500	17100	50	1	24630000	5419	4.40	0.40	12	0.08	4995.00	55151.00	31950	20220805	-31.14	21450	20230707	2.56	28100	-21.71	20230203	21450	2.56	20230707	31950	-31.14	20220805	21450	2.56	20230707	0.63	Y	020000	500	123 억	6367745	N	N	2036	N	N
87	20230717	110321	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22100	-400	5	-1.78	267102900	12036	40.11	22500	22550	22050	29250	15750	22500	22192.00	25.85	0	-6779	22800	22650	22400	22250	22000	22525	22125	123	6750	500	17100	50	1	24630000	5443	4.42	0.40	12	0.05	4995.00	55151.00	31950	20220805	-30.83	21450	20230707	3.03	28100	-21.35	20230203	21450	3.03	20230707	31950	-30.83	20220805	21450	3.03	20230707	0.63	Y	020000	500	123 억	6367745	N	N	2036	N	N
88	20230717	100322	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22250	-250	5	-1.11	117429300	5279	17.59	22500	22550	22150	29250	15750	22500	22244.61	25.85	0	-2308	22800	22650	22400	22250	22000	22525	22125	123	6750	500	17100	50	1	24630000	5480	4.45	0.40	12	0.02	4995.00	55151.00	31950	20220805	-30.36	21450	20230707	3.73	28100	-20.82	20230203	21450	3.73	20230707	31950	-30.36	20220805	21450	3.73	20230707	0.63	Y	020000	500	123 억	6367745	N	N	2036	N	N
89	20230717	090321	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22400	-100	5	-0.44	14301150	636	2.12	22500	22550	22400	29250	15750	22500	22486.08	25.85	0	-214	22800	22650	22400	22250	22000	22525	22125	123	6750	500	17100	50	1	24630000	5517	4.48	0.41	12	0.00	4995.00	55151.00	31950	20220805	-29.89	21450	20230707	4.43	28100	-20.28	20230203	21450	4.43	20230707	31950	-29.89	20220805	21450	4.43	20230707	0.63	Y	020000	500	123 억	6367745	N	N	2036	N	N
90	20230714	160320	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22500	150	2	0.67	669978750	29938	39.79	22550	22550	22150	29050	15650	22350	22378.37	25.89	0	-9937	22983	22666	22433	22116	21883	22625	22075	123	6700	500	16980	50	1	24630000	5542	4.50	0.41	12	0.12	4995.00	55151.00	31950	20220805	-29.58	21450	20230707	4.90	28100	-19.93	20230203	21450	4.90	20230707	31950	-29.58	20220805	21450	4.90	20230707	0.63	Y	020000	500	123 억	6376848	N	N	2036	N	N
91	20230714	150323	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22350	0	3	0.00	614975700	27487	36.53	22550	22550	22150	29050	15650	22350	22373.33	25.89	0	-9320	22983	22666	22433	22116	21883	22625	22075	123	6700	500	16980	50	1	24630000	5505	4.47	0.41	12	0.11	4995.00	55151.00	31950	20220805	-30.05	21450	20230707	4.20	28100	-20.46	20230203	21450	4.20	20230707	31950	-30.05	20220805	21450	4.20	20230707	0.63	Y	020000	500	123 억	6376848	N	N	4386	N	N
92	20230714	140323	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22450	100	2	0.45	503943850	22535	29.95	22550	22550	22150	29050	15650	22350	22362.72	25.89	0	-7127	22983	22666	22433	22116	21883	22625	22075	123	6700	500	16980	50	1	24630000	5529	4.49	0.41	12	0.09	4995.00	55151.00	31950	20220805	-29.73	21450	20230707	4.66	28100	-20.11	20230203	21450	4.66	20230707	31950	-29.73	20220805	21450	4.66	20230707	0.63	Y	020000	500	123 억	6376848	N	N	4386	N	N
93	20230714	130319	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22550	200	2	0.89	446068400	19960	26.53	22550	22550	22150	29050	15650	22350	22348.12	25.89	0	-7242	22983	22666	22433	22116	21883	22625	22075	123	6700	500	16980	50	1	24630000	5554	4.51	0.41	12	0.08	4995.00	55151.00	31950	20220805	-29.42	21450	20230707	5.13	28100	-19.75	20230203	21450	5.13	20230707	31950	-29.42	20220805	21450	5.13	20230707	0.63	Y	020000	500	123 억	6376848	N	N	4386	N	N
94	20230714	120321	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22400	50	2	0.22	387077600	17334	23.04	22550	22550	22150	29050	15650	22350	22330.54	25.89	0	-7258	22983	22666	22433	22116	21883	22625	22075	123	6700	500	16980	50	1	24630000	5517	4.48	0.41	12	0.07	4995.00	55151.00	31950	20220805	-29.89	21450	20230707	4.43	28100	-20.28	20230203	21450	4.43	20230707	31950	-29.89	20220805	21450	4.43	20230707	0.63	Y	020000	500	123 억	6376848	N	N	4386	N	N
95	20230714	110321	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22450	100	2	0.45	311070100	13943	18.53	22550	22550	22150	29050	15650	22350	22310.13	25.89	0	-5458	22983	22666	22433	22116	21883	22625	22075	123	6700	500	16980	50	1	24630000	5529	4.49	0.41	12	0.06	4995.00	55151.00	31950	20220805	-29.73	21450	20230707	4.66	28100	-20.11	20230203	21450	4.66	20230707	31950	-29.73	20220805	21450	4.66	20230707	0.63	Y	020000	500	123 억	6376848	N	N	4386	N	N
96	20230714	100323	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22250	-100	5	-0.45	159682900	7171	9.53	22550	22550	22150	29050	15650	22350	22267.87	25.89	0	-2851	22983	22666	22433	22116	21883	22625	22075	123	6700	500	16980	50	1	24630000	5480	4.45	0.40	12	0.03	4995.00	55151.00	31950	20220805	-30.36	21450	20230707	3.73	28100	-20.82	20230203	21450	3.73	20230707	31950	-30.36	20220805	21450	3.73	20230707	0.63	Y	020000	500	123 억	6376848	N	N	4386	N	N
97	20230714	090322	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22450	100	2	0.45	8173100	363	0.48	22550	22550	22450	29050	15650	22350	22515.43	25.89	0	-204	22983	22666	22433	22116	21883	22625	22075	123	6700	500	16980	50	1	24630000	5529	4.49	0.41	12	0.00	4995.00	55151.00	31950	20220805	-29.73	21450	20230707	4.66	28100	-20.11	20230203	21450	4.66	20230707	31950	-29.73	20220805	21450	4.66	20230707	0.63	Y	020000	500	123 억	6376848	N	N	4386	N	N
98	20230713	160320	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22350	150	2	0.68	1693143400	75239	135.31	22350	22750	22200	28850	15550	22200	22504.56	25.92	0	-11572	22500	22350	22100	21950	21700	22225	21825	123	6650	500	16870	50	1	24630000	5505	4.47	0.41	12	0.31	4995.00	55151.00	31950	20220805	-30.05	21450	20230707	4.20	28100	-20.46	20230203	21450	4.20	20230707	31950	-30.05	20220805	21450	4.20	20230707	0.63	Y	020000	500	123 억	6384879	N	N	4386	N	N
99	20230713	150318	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22450	250	2	1.13	1484603400	65913	118.54	22350	22750	22200	28850	15550	22200	22523.68	25.92	0	-7908	22500	22350	22100	21950	21700	22225	21825	123	6650	500	16870	50	1	24630000	5529	4.49	0.41	12	0.27	4995.00	55151.00	31950	20220805	-29.73	21450	20230707	4.66	28100	-20.11	20230203	21450	4.66	20230707	31950	-29.73	20220805	21450	4.66	20230707	0.63	Y	020000	500	123 억	6384879	N	N	6094	N	N
100	20230713	140318	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22450	250	2	1.13	1325742500	58837	105.81	22350	22750	22200	28850	15550	22200	22532.46	25.92	0	-4045	22500	22350	22100	21950	21700	22225	21825	123	6650	500	16870	50	1	24630000	5529	4.49	0.41	12	0.24	4995.00	55151.00	31950	20220805	-29.73	21450	20230707	4.66	28100	-20.11	20230203	21450	4.66	20230707	31950	-29.73	20220805	21450	4.66	20230707	0.63	Y	020000	500	123 억	6384879	N	N	6094	N	N
101	20230713	130319	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22550	350	2	1.58	1144466950	50783	91.33	22350	22750	22200	28850	15550	22200	22536.42	25.92	0	818	22500	22350	22100	21950	21700	22225	21825	123	6650	500	16870	50	1	24630000	5554	4.51	0.41	12	0.21	4995.00	55151.00	31950	20220805	-29.42	21450	20230707	5.13	28100	-19.75	20230203	21450	5.13	20230707	31950	-29.42	20220805	21450	5.13	20230707	0.63	Y	020000	500	123 억	6384879	N	N	6094	N	N
102	20230713	120316	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22550	350	2	1.58	974368350	43248	77.78	22350	22750	22200	28850	15550	22200	22529.79	25.92	0	3517	22500	22350	22100	21950	21700	22225	21825	123	6650	500	16870	50	1	24630000	5554	4.51	0.41	12	0.18	4995.00	55151.00	31950	20220805	-29.42	21450	20230707	5.13	28100	-19.75	20230203	21450	5.13	20230707	31950	-29.42	20220805	21450	5.13	20230707	0.63	Y	020000	500	123 억	6384879	N	N	6094	N	N
103	20230713	110320	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22650	450	2	2.03	794086450	35281	63.45	22350	22750	22200	28850	15550	22200	22507.48	25.92	0	5146	22500	22350	22100	21950	21700	22225	21825	123	6650	500	16870	50	1	24630000	5579	4.53	0.41	12	0.14	4995.00	55151.00	31950	20220805	-29.11	21450	20230707	5.59	28100	-19.40	20230203	21450	5.59	20230707	31950	-29.11	20220805	21450	5.59	20230707	0.63	Y	020000	500	123 억	6384879	N	N	6094	N	N
104	20230713	100319	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22450	250	2	1.13	357285250	15961	28.70	22350	22500	22200	28850	15550	22200	22384.89	25.92	0	93	22500	22350	22100	21950	21700	22225	21825	123	6650	500	16870	50	1	24630000	5529	4.49	0.41	12	0.06	4995.00	55151.00	31950	20220805	-29.73	21450	20230707	4.66	28100	-20.11	20230203	21450	4.66	20230707	31950	-29.73	20220805	21450	4.66	20230707	0.63	Y	020000	500	123 억	6384879	N	N	6094	N	N
105	20230713	090254	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22350	150	2	0.68	58770300	2630	4.73	22350	22400	22300	28850	15550	22200	22346.12	25.92	0	-94	22500	22350	22100	21950	21700	22225	21825	123	6650	500	16870	50	1	24630000	5505	4.47	0.41	12	0.01	4995.00	55151.00	31950	20220805	-30.05	21450	20230707	4.20	28100	-20.46	20230203	21450	4.20	20230707	31950	-30.05	20220805	21450	4.20	20230707	0.63	Y	020000	500	123 억	6384879	N	N	6094	N	N
106	20230712	160316	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22200	200	2	0.91	1218890100	55194	81.55	22250	22250	21850	28600	15400	22000	22083.74	25.85	0	18996	22366	22182	21866	21682	21366	22275	21775	123	6600	500	16720	50	1	24630000	5468	4.44	0.40	12	0.22	4995.00	55151.00	31950	20220805	-30.52	21450	20230707	3.50	28100	-21.00	20230203	21450	3.50	20230707	31950	-30.52	20220805	21450	3.50	20230707	0.64	Y	020000	500	123 억	6365931	N	N	6094	N	N
107	20230712	150316	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22200	200	2	0.91	1139605450	51622	76.27	22250	22250	21850	28600	15400	22000	22075.96	25.85	0	17820	22366	22182	21866	21682	21366	22275	21775	123	6600	500	16720	50	1	24630000	5468	4.44	0.40	12	0.21	4995.00	55151.00	31950	20220805	-30.52	21450	20230707	3.50	28100	-21.00	20230203	21450	3.50	20230707	31950	-30.52	20220805	21450	3.50	20230707	0.64	Y	020000	500	123 억	6365931	N	N	1054	N	N
108	20230712	140314	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22200	200	2	0.91	1001818250	45406	67.09	22250	22250	21850	28600	15400	22000	22063.57	25.85	0	15399	22366	22182	21866	21682	21366	22275	21775	123	6600	500	16720	50	1	24630000	5468	4.44	0.40	12	0.18	4995.00	55151.00	31950	20220805	-30.52	21450	20230707	3.50	28100	-21.00	20230203	21450	3.50	20230707	31950	-30.52	20220805	21450	3.50	20230707	0.64	Y	020000	500	123 억	6365931	N	N	1054	N	N
109	20230712	130315	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22150	150	2	0.68	751837000	34107	50.39	22250	22250	21850	28600	15400	22000	22043.48	25.85	0	12181	22366	22182	21866	21682	21366	22275	21775	123	6600	500	16720	50	1	24630000	5456	4.43	0.40	12	0.14	4995.00	55151.00	31950	20220805	-30.67	21450	20230707	3.26	28100	-21.17	20230203	21450	3.26	20230707	31950	-30.67	20220805	21450	3.26	20230707	0.64	Y	020000	500	123 억	6365931	N	N	1054	N	N
110	20230712	120317	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22000	0	3	0.00	556495550	25270	37.34	22250	22250	21850	28600	15400	22000	22021.98	25.85	0	6522	22366	22182	21866	21682	21366	22275	21775	123	6600	500	16720	50	1	24630000	5419	4.40	0.40	12	0.10	4995.00	55151.00	31950	20220805	-31.14	21450	20230707	2.56	28100	-21.71	20230203	21450	2.56	20230707	31950	-31.14	20220805	21450	2.56	20230707	0.64	Y	020000	500	123 억	6365931	N	N	1054	N	N
111	20230712	110315	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22000	0	3	0.00	371694550	16886	24.95	22250	22250	21850	28600	15400	22000	22012.00	25.85	0	3330	22366	22182	21866	21682	21366	22275	21775	123	6600	500	16720	50	1	24630000	5419	4.40	0.40	12	0.07	4995.00	55151.00	31950	20220805	-31.14	21450	20230707	2.56	28100	-21.71	20230203	21450	2.56	20230707	31950	-31.14	20220805	21450	2.56	20230707	0.64	Y	020000	500	123 억	6365931	N	N	1054	N	N
112	20230712	100318	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22050	50	2	0.23	221772950	10076	14.89	22250	22250	21850	28600	15400	22000	22010.02	25.85	0	1512	22366	22182	21866	21682	21366	22275	21775	123	6600	500	16720	50	1	24630000	5431	4.41	0.40	12	0.04	4995.00	55151.00	31950	20220805	-30.99	21450	20230707	2.80	28100	-21.53	20230203	21450	2.80	20230707	31950	-30.99	20220805	21450	2.80	20230707	0.64	Y	020000	500	123 억	6365931	N	N	1054	N	N
113	20230712	090316	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21950	-50	5	-0.23	37256550	1685	2.49	22250	22250	21950	28600	15400	22000	22110.71	25.85	0	117	22366	22182	21866	21682	21366	22275	21775	123	6600	500	16720	50	1	24630000	5406	4.39	0.40	12	0.01	4995.00	55151.00	31950	20220805	-31.30	21450	20230707	2.33	28100	-21.89	20230203	21450	2.33	20230707	31950	-31.30	20220805	21450	2.33	20230707	0.64	Y	020000	500	123 억	6365931	N	N	1054	N	N
114	20230711	160313	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22000	200	2	0.92	1472758100	67614	85.16	21850	22050	21550	28300	15300	21800	21781.82	25.76	0	19724	22300	22050	21800	21550	21300	22050	21550	123	6500	500	16560	50	1	24630000	5419	4.40	0.40	12	0.27	4995.00	55151.00	31950	20220805	-31.14	21450	20230707	2.56	28100	-21.71	20230203	21450	2.56	20230707	31950	-31.14	20220805	21450	2.56	20230707	0.64	Y	020000	500	123 억	6343876	N	N	1054	N	N
115	20230711	150312	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21900	100	2	0.46	1388441950	63779	80.33	21850	22050	21550	28300	15300	21800	21769.58	25.76	0	18236	22300	22050	21800	21550	21300	22050	21550	123	6500	500	16560	50	1	24630000	5394	4.38	0.40	12	0.26	4995.00	55151.00	31950	20220805	-31.46	21450	20230707	2.10	28100	-22.06	20230203	21450	2.10	20230707	31950	-31.46	20220805	21450	2.10	20230707	0.64	Y	020000	500	123 억	6343876	N	N	7344	N	N
116	20230711	140311	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21800	0	3	0.00	1167325500	53665	67.59	21850	22050	21550	28300	15300	21800	21752.08	25.76	0	12021	22300	22050	21800	21550	21300	22050	21550	123	6500	500	16560	50	1	24630000	5369	4.36	0.40	12	0.22	4995.00	55151.00	31950	20220805	-31.77	21450	20230707	1.63	28100	-22.42	20230203	21450	1.63	20230707	31950	-31.77	20220805	21450	1.63	20230707	0.64	Y	020000	500	123 억	6343876	N	N	7344	N	N
117	20230711	130310	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21700	-100	5	-0.46	988785300	45453	57.24	21850	22050	21550	28300	15300	21800	21754.02	25.76	0	6511	22300	22050	21800	21550	21300	22050	21550	123	6500	500	16560	50	1	24630000	5345	4.34	0.39	12	0.18	4995.00	55151.00	31950	20220805	-32.08	21450	20230707	1.17	28100	-22.78	20230203	21450	1.17	20230707	31950	-32.08	20220805	21450	1.17	20230707	0.64	Y	020000	500	123 억	6343876	N	N	7344	N	N
118	20230711	120314	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21600	-200	5	-0.92	837854000	38491	48.48	21850	22050	21550	28300	15300	21800	21767.53	25.76	0	2566	22300	22050	21800	21550	21300	22050	21550	123	6500	500	16560	50	1	24630000	5320	4.32	0.39	12	0.16	4995.00	55151.00	31950	20220805	-32.39	21450	20230707	0.70	28100	-23.13	20230203	21450	0.70	20230707	31950	-32.39	20220805	21450	0.70	20230707	0.64	Y	020000	500	123 억	6343876	N	N	7344	N	N
119	20230711	110316	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21750	-50	5	-0.23	463131050	21175	26.67	21850	22050	21750	28300	15300	21800	21871.60	25.76	0	-2989	22300	22050	21800	21550	21300	22050	21550	123	6500	500	16560	50	1	24630000	5357	4.35	0.39	12	0.09	4995.00	55151.00	31950	20220805	-31.92	21450	20230707	1.40	28100	-22.60	20230203	21450	1.40	20230707	31950	-31.92	20220805	21450	1.40	20230707	0.64	Y	020000	500	123 억	6343876	N	N	7344	N	N
120	20230711	100314	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21850	50	2	0.23	252347600	11511	14.50	21850	22050	21750	28300	15300	21800	21922.30	25.76	0	-1394	22300	22050	21800	21550	21300	22050	21550	123	6500	500	16560	50	1	24630000	5382	4.37	0.40	12	0.05	4995.00	55151.00	31950	20220805	-31.61	21450	20230707	1.86	28100	-22.24	20230203	21450	1.86	20230707	31950	-31.61	20220805	21450	1.86	20230707	0.64	Y	020000	500	123 억	6343876	N	N	7344	N	N
121	20230711	090313	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21750	-50	5	-0.23	18291900	839	1.06	21850	21850	21750	28300	15300	21800	21802.03	25.76	0	540	22300	22050	21800	21550	21300	22050	21550	123	6500	500	16560	50	1	24630000	5357	4.35	0.39	12	0.00	4995.00	55151.00	31950	20220805	-31.92	21450	20230707	1.40	28100	-22.60	20230203	21450	1.40	20230707	31950	-31.92	20220805	21450	1.40	20230707	0.64	Y	020000	500	123 억	6343876	N	N	7344	N	N
122	20230710	160313	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21800	50	2	0.23	1730153400	79075	56.03	21800	22050	21550	28250	15250	21750	21879.91	25.67	0	17628	22416	22082	21766	21432	21116	21925	21275	123	6500	500	16530	50	1	24630000	5369	4.36	0.40	12	0.32	4995.00	55151.00	31950	20220805	-31.77	21450	20230707	1.63	28100	-22.42	20230203	21450	1.63	20230707	31950	-31.77	20220805	21450	1.63	20230707	0.65	Y	020000	500	123 억	6321519	N	N	7344	N	N
123	20230710	150311	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21800	50	2	0.23	1661136600	75913	53.79	21800	22050	21550	28250	15250	21750	21882.11	25.67	0	16834	22416	22082	21766	21432	21116	21925	21275	123	6500	500	16530	50	1	24630000	5369	4.36	0.40	12	0.31	4995.00	55151.00	31950	20220805	-31.77	21450	20230707	1.63	28100	-22.42	20230203	21450	1.63	20230707	31950	-31.77	20220805	21450	1.63	20230707	0.65	Y	020000	500	123 억	6321519	N	N	6729	N	N
124	20230710	140309	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21850	100	2	0.46	1400106950	63961	45.32	21800	22050	21550	28250	15250	21750	21890.01	25.67	0	13877	22416	22082	21766	21432	21116	21925	21275	123	6500	500	16530	50	1	24630000	5382	4.37	0.40	12	0.26	4995.00	55151.00	31950	20220805	-31.61	21450	20230707	1.86	28100	-22.24	20230203	21450	1.86	20230707	31950	-31.61	20220805	21450	1.86	20230707	0.65	Y	020000	500	123 억	6321519	N	N	6729	N	N
125	20230710	130307	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21900	150	2	0.69	1120598000	51176	36.26	21800	22050	21550	28250	15250	21750	21896.95	25.67	0	7407	22416	22082	21766	21432	21116	21925	21275	123	6500	500	16530	50	1	24630000	5394	4.38	0.40	12	0.21	4995.00	55151.00	31950	20220805	-31.46	21450	20230707	2.10	28100	-22.06	20230203	21450	2.10	20230707	31950	-31.46	20220805	21450	2.10	20230707	0.65	Y	020000	500	123 억	6321519	N	N	6729	N	N
126	20230710	120313	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22000	250	2	1.15	907959100	41443	29.37	21800	22050	21550	28250	15250	21750	21908.63	25.67	0	4259	22416	22082	21766	21432	21116	21925	21275	123	6500	500	16530	50	1	24630000	5419	4.40	0.40	12	0.17	4995.00	55151.00	31950	20220805	-31.14	21450	20230707	2.56	28100	-21.71	20230203	21450	2.56	20230707	31950	-31.14	20220805	21450	2.56	20230707	0.65	Y	020000	500	123 억	6321519	N	N	6729	N	N
127	20230710	110314	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21900	150	2	0.69	674746250	30824	21.84	21800	22050	21550	28250	15250	21750	21890.29	25.67	0	-1090	22416	22082	21766	21432	21116	21925	21275	123	6500	500	16530	50	1	24630000	5394	4.38	0.40	12	0.13	4995.00	55151.00	31950	20220805	-31.46	21450	20230707	2.10	28100	-22.06	20230203	21450	2.10	20230707	31950	-31.46	20220805	21450	2.10	20230707	0.65	Y	020000	500	123 억	6321519	N	N	6729	N	N
128	20230710	100312	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22000	250	2	1.15	404382500	18480	13.09	21800	22050	21550	28250	15250	21750	21882.18	25.67	0	-5135	22416	22082	21766	21432	21116	21925	21275	123	6500	500	16530	50	1	24630000	5419	4.40	0.40	12	0.08	4995.00	55151.00	31950	20220805	-31.14	21450	20230707	2.56	28100	-21.71	20230203	21450	2.56	20230707	31950	-31.14	20220805	21450	2.56	20230707	0.65	Y	020000	500	123 억	6321519	N	N	6729	N	N
129	20230710	090309	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21600	-150	5	-0.69	17454750	805	0.57	21800	21800	21600	28250	15250	21750	21682.84	25.67	0	-262	22416	22082	21766	21432	21116	21925	21275	123	6500	500	16530	50	1	24630000	5320	4.32	0.39	12	0.00	4995.00	55151.00	31950	20220805	-32.39	21450	20230707	0.70	28100	-23.13	20230203	21450	0.70	20230707	31950	-32.39	20220805	21450	0.70	20230707	0.65	Y	020000	500	123 억	6321519	N	N	6729	N	N
130	20230707	160308	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	21750	-400	5	-1.81	3047038200	140205	151.17	22050	22100	21450	28750	15550	22150	21732.73	25.48	0	18705	22650	22400	22050	21800	21450	22225	21625	123	6600	500	16830	50	1	24630000	5357	4.35	0.39	12	0.57	4995.00	55151.00	31950	20220805	-31.92	21450	20230707	1.40	28100	-22.60	20230203	21450	1.40	20230707	31950	-31.92	20220805	21450	1.40	20230707	0.62	Y	020000	500	123 억	6275389	N	N	6729	N	N
131	20230707	150309	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	21650	-500	5	-2.26	2612089500	120089	129.48	22050	22100	21450	28750	15550	22150	21751.28	25.48	0	3507	22650	22400	22050	21800	21450	22225	21625	123	6600	500	16830	50	1	24630000	5332	4.33	0.39	12	0.49	4995.00	55151.00	31950	20220805	-32.24	21450	20230707	0.93	28100	-22.95	20230203	21450	0.93	20230707	31950	-32.24	20220805	21450	0.93	20230707	0.62	Y	020000	500	123 억	6275389	N	N	5692	N	N
132	20230707	140315	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	21700	-450	5	-2.03	1940713950	88975	95.93	22050	22100	21650	28750	15550	22150	21811.90	25.48	0	-8649	22650	22400	22050	21800	21450	22225	21625	123	6600	500	16830	50	1	24630000	5345	4.34	0.39	12	0.36	4995.00	55151.00	31950	20220805	-32.08	21650	20230707	0.23	28100	-22.78	20230203	21650	0.23	20230707	31950	-32.08	20220805	21650	0.23	20230707	0.62	Y	020000	500	123 억	6275389	N	N	5692	N	N
133	20230707	130313	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	21800	-350	5	-1.58	1506190700	69010	74.41	22050	22100	21650	28750	15550	22150	21825.69	25.48	0	-11888	22650	22400	22050	21800	21450	22225	21625	123	6600	500	16830	50	1	24630000	5369	4.36	0.40	12	0.28	4995.00	55151.00	31950	20220805	-31.77	21650	20230707	0.69	28100	-22.42	20230203	21650	0.69	20230707	31950	-31.77	20220805	21650	0.69	20230707	0.62	Y	020000	500	123 억	6275389	N	N	5692	N	N
134	20230707	120312	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	21800	-350	5	-1.58	1197804850	54881	59.17	22050	22100	21650	28750	15550	22150	21825.49	25.48	0	-16652	22650	22400	22050	21800	21450	22225	21625	123	6600	500	16830	50	1	24630000	5369	4.36	0.40	12	0.22	4995.00	55151.00	31950	20220805	-31.77	21650	20230707	0.69	28100	-22.42	20230203	21650	0.69	20230707	31950	-31.77	20220805	21650	0.69	20230707	0.62	Y	020000	500	123 억	6275389	N	N	5692	N	N
135	20230707	110312	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	21800	-350	5	-1.58	947724100	43397	46.79	22050	22100	21650	28750	15550	22150	21838.47	25.48	0	-18512	22650	22400	22050	21800	21450	22225	21625	123	6600	500	16830	50	1	24630000	5369	4.36	0.40	12	0.18	4995.00	55151.00	31950	20220805	-31.77	21650	20230707	0.69	28100	-22.42	20230203	21650	0.69	20230707	31950	-31.77	20220805	21650	0.69	20230707	0.62	Y	020000	500	123 억	6275389	N	N	5692	N	N
136	20230707	100311	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	21800	-350	5	-1.58	502942200	22997	24.79	22050	22100	21650	28750	15550	22150	21869.90	25.48	0	-12932	22650	22400	22050	21800	21450	22225	21625	123	6600	500	16830	50	1	24630000	5369	4.36	0.40	12	0.09	4995.00	55151.00	31950	20220805	-31.77	21650	20230707	0.69	28100	-22.42	20230203	21650	0.69	20230707	31950	-31.77	20220805	21650	0.69	20230707	0.62	Y	020000	500	123 억	6275389	N	N	5692	N	N
137	20230707	090309	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21850	-300	5	-1.35	22262550	1015	1.09	22050	22050	21800	28750	15550	22150	21933.55	25.48	0	134	22650	22400	22050	21800	21450	22225	21625	123	6600	500	16830	50	1	24630000	5382	4.37	0.40	12	0.00	4995.00	55151.00	31950	20220805	-31.61	21700	20230706	0.69	28100	-22.24	20230203	21700	0.69	20230706	31950	-31.61	20220805	21700	0.69	20230706	0.62	Y	020000	500	123 억	6275389	N	N	5692	N	N
138	20230706	160309	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	22150	50	2	0.23	2044434900	92734	78.80	22200	22300	21700	28700	15500	22100	22046.23	25.52	0	-18479	22900	22500	22250	21850	21600	22375	21725	123	6600	500	16790	50	1	24630000	5456	4.43	0.40	12	0.38	4995.00	55151.00	31950	20220805	-30.67	21700	20230706	2.07	28100	-21.17	20230203	21700	2.07	20230706	31950	-30.67	20220805	21700	2.07	20230706	0.60	Y	020000	500	123 억	6284706	N	N	5692	N	N
139	20230706	150310	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	22150	50	2	0.23	1781512400	80835	68.69	22200	22300	21700	28700	15500	22100	22038.87	25.52	0	-18037	22900	22500	22250	21850	21600	22375	21725	123	6600	500	16790	50	1	24630000	5456	4.43	0.40	12	0.33	4995.00	55151.00	31950	20220805	-30.67	21700	20230706	2.07	28100	-21.17	20230203	21700	2.07	20230706	31950	-30.67	20220805	21700	2.07	20230706	0.60	Y	020000	500	123 억	6284706	N	N	4518	N	N
140	20230706	140309	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	22150	50	2	0.23	1545814250	70189	59.64	22200	22300	21700	28700	15500	22100	22023.60	25.52	0	-15584	22900	22500	22250	21850	21600	22375	21725	123	6600	500	16790	50	1	24630000	5456	4.43	0.40	12	0.28	4995.00	55151.00	31950	20220805	-30.67	21700	20230706	2.07	28100	-21.17	20230203	21700	2.07	20230706	31950	-30.67	20220805	21700	2.07	20230706	0.60	Y	020000	500	123 억	6284706	N	N	4518	N	N
141	20230706	130308	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	22150	50	2	0.23	1141183050	51826	44.04	22200	22300	21700	28700	15500	22100	22019.51	25.52	0	-20183	22900	22500	22250	21850	21600	22375	21725	123	6600	500	16790	50	1	24630000	5456	4.43	0.40	12	0.21	4995.00	55151.00	31950	20220805	-30.67	21700	20230706	2.07	28100	-21.17	20230203	21700	2.07	20230706	31950	-30.67	20220805	21700	2.07	20230706	0.60	Y	020000	500	123 억	6284706	N	N	4518	N	N
142	20230706	120310	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	22200	100	2	0.45	998084300	45377	38.56	22200	22300	21700	28700	15500	22100	21995.38	25.52	0	-17651	22900	22500	22250	21850	21600	22375	21725	123	6600	500	16790	50	1	24630000	5468	4.44	0.40	12	0.18	4995.00	55151.00	31950	20220805	-30.52	21700	20230706	2.30	28100	-21.00	20230203	21700	2.30	20230706	31950	-30.52	20220805	21700	2.30	20230706	0.60	Y	020000	500	123 억	6284706	N	N	4518	N	N
143	20230706	110313	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	22000	-100	5	-0.45	813860650	37051	31.48	22200	22300	21700	28700	15500	22100	21965.96	25.52	0	-16985	22900	22500	22250	21850	21600	22375	21725	123	6600	500	16790	50	1	24630000	5419	4.40	0.40	12	0.15	4995.00	55151.00	31950	20220805	-31.14	21700	20230706	1.38	28100	-21.71	20230203	21700	1.38	20230706	31950	-31.14	20220805	21700	1.38	20230706	0.60	Y	020000	500	123 억	6284706	N	N	4518	N	N
144	20230706	100309	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	21900	-200	5	-0.90	495461250	22618	19.22	22200	22300	21700	28700	15500	22100	21905.62	25.52	0	-12257	22900	22500	22250	21850	21600	22375	21725	123	6600	500	16790	50	1	24630000	5394	4.38	0.40	12	0.09	4995.00	55151.00	31950	20220805	-31.46	21700	20230706	0.92	28100	-22.06	20230203	21700	0.92	20230706	31950	-31.46	20220805	21700	0.92	20230706	0.60	Y	020000	500	123 억	6284706	N	N	4518	N	N
145	20230706	090309	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22200	100	2	0.45	45155750	2034	1.73	22200	22300	22150	28700	15500	22100	22200.47	25.52	0	-1077	22900	22500	22250	21850	21600	22375	21725	123	6600	500	16790	50	1	24630000	5468	4.44	0.40	12	0.01	4995.00	55151.00	31950	20220805	-30.52	22000	20230705	0.91	28100	-21.00	20230203	22000	0.91	20230705	31950	-30.52	20220805	22000	0.91	20230705	0.60	Y	020000	500	123 억	6284706	N	N	4518	N	N
146	20230705	160309	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	22100	-400	5	-1.78	2600200200	117271	112.21	22600	22650	22000	29250	15750	22500	22172.62	25.38	0	32177	23566	23032	22716	22182	21866	22875	22025	123	6750	500	17100	50	1	24630000	5443	4.42	0.40	12	0.48	4995.00	55151.00	31950	20220805	-30.83	22000	20230705	0.45	28100	-21.35	20230203	22000	0.45	20230705	31950	-30.83	20220805	22000	0.45	20230705	0.58	Y	020000	500	123 억	6250996	N	N	4518	N	N
147	20230705	150308	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	22150	-350	5	-1.56	2448226650	110408	105.64	22600	22650	22000	29250	15750	22500	22174.36	25.38	0	31035	23566	23032	22716	22182	21866	22875	22025	123	6750	500	17100	50	1	24630000	5456	4.43	0.40	12	0.45	4995.00	55151.00	31950	20220805	-30.67	22000	20230705	0.68	28100	-21.17	20230203	22000	0.68	20230705	31950	-30.67	20220805	22000	0.68	20230705	0.58	Y	020000	500	123 억	6250996	N	N	4296	N	N
148	20230705	140305	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	22150	-350	5	-1.56	2182606950	98404	94.15	22600	22650	22000	29250	15750	22500	22180.06	25.38	0	24276	23566	23032	22716	22182	21866	22875	22025	123	6750	500	17100	50	1	24630000	5456	4.43	0.40	12	0.40	4995.00	55151.00	31950	20220805	-30.67	22000	20230705	0.68	28100	-21.17	20230203	22000	0.68	20230705	31950	-30.67	20220805	22000	0.68	20230705	0.58	Y	020000	500	123 억	6250996	N	N	4296	N	N
149	20230705	130306	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	22250	-250	5	-1.11	1910286850	86128	82.41	22600	22650	22000	29250	15750	22500	22179.63	25.38	0	18349	23566	23032	22716	22182	21866	22875	22025	123	6750	500	17100	50	1	24630000	5480	4.45	0.40	12	0.35	4995.00	55151.00	31950	20220805	-30.36	22000	20230705	1.14	28100	-20.82	20230203	22000	1.14	20230705	31950	-30.36	20220805	22000	1.14	20230705	0.58	Y	020000	500	123 억	6250996	N	N	4296	N	N
150	20230705	120305	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	22100	-400	5	-1.78	1508462150	68005	65.07	22600	22650	22000	29250	15750	22500	22181.64	25.38	0	9665	23566	23032	22716	22182	21866	22875	22025	123	6750	500	17100	50	1	24630000	5443	4.42	0.40	12	0.28	4995.00	55151.00	31950	20220805	-30.83	22000	20230705	0.45	28100	-21.35	20230203	22000	0.45	20230705	31950	-30.83	20220805	22000	0.45	20230705	0.58	Y	020000	500	123 억	6250996	N	N	4296	N	N
151	20230705	110307	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	22100	-400	5	-1.78	976278850	43865	41.97	22600	22650	22050	29250	15750	22500	22256.44	25.38	0	1818	23566	23032	22716	22182	21866	22875	22025	123	6750	500	17100	50	1	24630000	5443	4.42	0.40	12	0.18	4995.00	55151.00	31950	20220805	-30.83	22050	20230705	0.23	28100	-21.35	20230203	22050	0.23	20230705	31950	-30.83	20220805	22050	0.23	20230705	0.58	Y	020000	500	123 억	6250996	N	N	4296	N	N
152	20230705	100306	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	22300	-200	5	-0.89	449238300	20060	19.19	22600	22650	22150	29250	15750	22500	22394.73	25.38	0	-4127	23566	23032	22716	22182	21866	22875	22025	123	6750	500	17100	50	1	24630000	5492	4.46	0.40	12	0.08	4995.00	55151.00	31950	20220805	-30.20	22150	20230705	0.68	28100	-20.64	20230203	22150	0.68	20230705	31950	-30.20	20220805	22150	0.68	20230705	0.58	Y	020000	500	123 억	6250996	N	N	4296	N	N
153	20230705	090305	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	22500	0	3	0.00	29877250	1326	1.27	22600	22600	22400	29250	15750	22500	22531.86	25.38	0	-402	23566	23032	22716	22182	21866	22875	22025	123	6750	500	17100	50	1	24630000	5542	4.50	0.41	12	0.01	4995.00	55151.00	31950	20220805	-29.58	22400	20230705	0.45	28100	-19.93	20230203	22400	0.45	20230705	31950	-29.58	20220805	22400	0.45	20230705	0.58	Y	020000	500	123 억	6250996	N	N	4296	N	N
154	20230704	160305	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	22500	-750	5	-3.23	2357443400	104179	175.35	23050	23250	22400	30200	16300	23250	22629.04	25.33	0	2108	23916	23582	23266	22932	22616	23575	22925	123	6950	500	17670	50	1	24630000	5542	4.50	0.41	12	0.42	4995.00	55151.00	31950	20220805	-29.58	22400	20230704	0.45	28100	-19.93	20230203	22400	0.45	20230704	31950	-29.58	20220805	22400	0.45	20230704	0.58	Y	020000	500	123 억	6237924	N	N	4296	N	N
155	20230704	150302	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	22450	-800	5	-3.44	2180094500	96297	162.08	23050	23250	22400	30200	16300	23250	22639.28	25.33	0	4056	23916	23582	23266	22932	22616	23575	22925	123	6950	500	17670	50	1	24630000	5529	4.49	0.41	12	0.39	4995.00	55151.00	31950	20220805	-29.73	22400	20230704	0.22	28100	-20.11	20230203	22400	0.22	20230704	31950	-29.73	20220805	22400	0.22	20230704	0.58	Y	020000	500	123 억	6237924	N	N	8174	N	N
156	20230704	140305	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	22550	-700	5	-3.01	1597334200	70391	118.48	23050	23250	22500	30200	16300	23250	22692.31	25.33	0	-4843	23916	23582	23266	22932	22616	23575	22925	123	6950	500	17670	50	1	24630000	5554	4.51	0.41	12	0.29	4995.00	55151.00	31950	20220805	-29.42	22500	20230704	0.22	28100	-19.75	20230203	22500	0.22	20230704	31950	-29.42	20220805	22500	0.22	20230704	0.58	Y	020000	500	123 억	6237924	N	N	8174	N	N
157	20230704	130302	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22650	-600	5	-2.58	1076097550	47292	79.60	23050	23250	22600	30200	16300	23250	22754.33	25.33	0	-6721	23916	23582	23266	22932	22616	23575	22925	123	6950	500	17670	50	1	24630000	5579	4.53	0.41	12	0.19	4995.00	55151.00	31950	20220805	-29.11	22550	20230626	0.44	28100	-19.40	20230203	22550	0.44	20230626	31950	-29.11	20220805	22550	0.44	20230626	0.58	Y	020000	500	123 억	6237924	N	N	8174	N	N
158	20230704	120304	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22700	-550	5	-2.37	804751000	35309	59.43	23050	23250	22600	30200	16300	23250	22791.67	25.33	0	-5200	23916	23582	23266	22932	22616	23575	22925	123	6950	500	17670	50	1	24630000	5591	4.54	0.41	12	0.14	4995.00	55151.00	31950	20220805	-28.95	22550	20230626	0.67	28100	-19.22	20230203	22550	0.67	20230626	31950	-28.95	20220805	22550	0.67	20230626	0.58	Y	020000	500	123 억	6237924	N	N	8174	N	N
159	20230704	110300	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22650	-600	5	-2.58	508969250	22245	37.44	23050	23250	22650	30200	16300	23250	22880.16	25.33	0	-2643	23916	23582	23266	22932	22616	23575	22925	123	6950	500	17670	50	1	24630000	5579	4.53	0.41	12	0.09	4995.00	55151.00	31950	20220805	-29.11	22550	20230626	0.44	28100	-19.40	20230203	22550	0.44	20230626	31950	-29.11	20220805	22550	0.44	20230626	0.58	Y	020000	500	123 억	6237924	N	N	8174	N	N
160	20230704	100300	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22850	-400	5	-1.72	227617750	9889	16.64	23050	23250	22800	30200	16300	23250	23017.27	25.33	0	-533	23916	23582	23266	22932	22616	23575	22925	123	6950	500	17670	50	1	24630000	5628	4.57	0.41	12	0.04	4995.00	55151.00	31950	20220805	-28.48	22550	20230626	1.33	28100	-18.68	20230203	22550	1.33	20230626	31950	-28.48	20220805	22550	1.33	20230626	0.58	Y	020000	500	123 억	6237924	N	N	8174	N	N
161	20230704	090301	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23050	-200	5	-0.86	15349850	666	1.12	23050	23200	23000	30200	16300	23250	23047.82	25.33	0	120	23916	23582	23266	22932	22616	23575	22925	123	6950	500	17670	50	1	24630000	5677	4.61	0.42	12	0.00	4995.00	55151.00	31950	20220805	-27.86	22550	20230626	2.22	28100	-17.97	20230203	22550	2.22	20230626	31950	-27.86	20220805	22550	2.22	20230626	0.58	Y	020000	500	123 억	6237924	N	N	8174	N	N
162	20230703	160259	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23250	0	3	0.00	1379479000	59360	125.07	23250	23600	22950	30200	16300	23250	23239.20	25.30	0	-5679	23550	23400	23100	22950	22650	23475	23025	123	6950	500	17670	50	1	24630000	5726	4.65	0.42	12	0.24	4995.00	55151.00	32050	20220630	-27.46	22550	20230626	3.10	28100	-17.26	20230203	22550	3.10	20230626	31950	-27.23	20220805	22550	3.10	20230626	0.56	Y	020000	500	123 억	6232350	N	N	8174	N	N
163	20230703	150301	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23050	-200	5	-0.86	1270630250	54652	115.15	23250	23600	22950	30200	16300	23250	23249.47	25.30	0	-5272	23550	23400	23100	22950	22650	23475	23025	123	6950	500	17670	50	1	24630000	5677	4.61	0.42	12	0.22	4995.00	55151.00	32050	20220630	-28.08	22550	20230626	2.22	28100	-17.97	20230203	22550	2.22	20230626	31950	-27.86	20220805	22550	2.22	20230626	0.56	Y	020000	500	123 억	6232350	N	N	8594	N	N
164	20230703	140300	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23100	-150	5	-0.65	878409500	37630	79.29	23250	23600	23100	30200	16300	23250	23343.33	25.30	0	-8758	23550	23400	23100	22950	22650	23475	23025	123	6950	500	17670	50	1	24630000	5690	4.62	0.42	12	0.15	4995.00	55151.00	32050	20220630	-27.93	22550	20230626	2.44	28100	-17.79	20230203	22550	2.44	20230626	31950	-27.70	20220805	22550	2.44	20230626	0.56	Y	020000	500	123 억	6232350	N	N	8594	N	N
165	20230703	130259	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23400	150	2	0.65	536041800	22901	48.25	23250	23600	23250	30200	16300	23250	23406.92	25.30	0	-3040	23550	23400	23100	22950	22650	23475	23025	123	6950	500	17670	50	1	24630000	5763	4.68	0.42	12	0.09	4995.00	55151.00	32050	20220630	-26.99	22550	20230626	3.77	28100	-16.73	20230203	22550	3.77	20230626	31950	-26.76	20220805	22550	3.77	20230626	0.56	Y	020000	500	123 억	6232350	N	N	8594	N	N
166	20230703	120258	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23400	150	2	0.65	440199300	18803	39.62	23250	23600	23250	30200	16300	23250	23411.12	25.30	0	-661	23550	23400	23100	22950	22650	23475	23025	123	6950	500	17670	50	1	24630000	5763	4.68	0.42	12	0.08	4995.00	55151.00	32050	20220630	-26.99	22550	20230626	3.77	28100	-16.73	20230203	22550	3.77	20230626	31950	-26.76	20220805	22550	3.77	20230626	0.56	Y	020000	500	123 억	6232350	N	N	8594	N	N
167	20230703	110301	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23400	150	2	0.65	315524400	13458	28.36	23250	23600	23250	30200	16300	23250	23445.12	25.30	0	92	23550	23400	23100	22950	22650	23475	23025	123	6950	500	17670	50	1	24630000	5763	4.68	0.42	12	0.05	4995.00	55151.00	32050	20220630	-26.99	22550	20230626	3.77	28100	-16.73	20230203	22550	3.77	20230626	31950	-26.76	20220805	22550	3.77	20230626	0.56	Y	020000	500	123 억	6232350	N	N	8594	N	N
168	20230703	100255	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23500	250	2	1.08	190508700	8120	17.11	23250	23600	23250	30200	16300	23250	23461.66	25.30	0	1465	23550	23400	23100	22950	22650	23475	23025	123	6950	500	17670	50	1	24630000	5788	4.70	0.43	12	0.03	4995.00	55151.00	32050	20220630	-26.68	22550	20230626	4.21	28100	-16.37	20230203	22550	4.21	20230626	31950	-26.45	20220805	22550	4.21	20230626	0.56	Y	020000	500	123 억	6232350	N	N	8594	N	N
169	20230703	090256	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23250	0	3	0.00	11451700	492	1.04	23250	23300	23250	30200	16300	23250	23275.81	25.30	0	-152	23550	23400	23100	22950	22650	23475	23025	123	6950	500	17670	50	1	24630000	5726	4.65	0.42	12	0.00	4995.00	55151.00	32050	20220630	-27.46	22550	20230626	3.10	28100	-17.26	20230203	22550	3.10	20230626	31950	-27.23	20220805	22550	3.10	20230626	0.56	Y	020000	500	123 억	6232350	N	N	8594	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History