KissMeData/020000/price/prices-20230801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

80 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	20230831	160338	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18980	140	2	0.74	1037178980	55013	74.57	18810	18980	18670	24450	13190	18840	18852.60	23.76	0	-4237	19320	19080	18860	18620	18400	19200	18740	123	5610	500	14310	10	1	24630000	4675	3.80	0.34	12	0.22	4995.00	55151.00	28800	20220831	-34.10	17900	20230825	6.03	28100	-32.46	20230203	17900	6.03	20230825	28800	-34.10	20220831	17900	6.03	20230825	0.95	Y	020000	500	123 억	5850922	N	N	6155	N	N
3	20230831	150428	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18870	30	2	0.16	664981790	35375	47.95	18810	18930	18670	24450	13190	18840	18798.07	23.76	0	-8546	19320	19080	18860	18620	18400	19200	18740	123	5610	500	14310	10	1	24630000	4648	3.78	0.34	12	0.14	4995.00	55151.00	28800	20220831	-34.48	17900	20230825	5.42	28100	-32.85	20230203	17900	5.42	20230825	28800	-34.48	20220831	17900	5.42	20230825	0.95	Y	020000	500	123 억	5850922	N	N	8441	N	N
4	20230831	140447	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18830	-10	5	-0.05	480446140	25590	34.69	18810	18930	18670	24450	13190	18840	18774.76	23.76	0	-6946	19320	19080	18860	18620	18400	19200	18740	123	5610	500	14310	10	1	24630000	4638	3.77	0.34	12	0.10	4995.00	55151.00	28800	20220831	-34.62	17900	20230825	5.20	28100	-32.99	20230203	17900	5.20	20230825	28800	-34.62	20220831	17900	5.20	20230825	0.95	Y	020000	500	123 억	5850922	N	N	8441	N	N
5	20230831	130437	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18710	-130	5	-0.69	379712480	20225	27.42	18810	18930	18670	24450	13190	18840	18774.41	23.76	0	-5799	19320	19080	18860	18620	18400	19200	18740	123	5610	500	14310	10	1	24630000	4608	3.75	0.34	12	0.08	4995.00	55151.00	28800	20220831	-35.03	17900	20230825	4.53	28100	-33.42	20230203	17900	4.53	20230825	28800	-35.03	20220831	17900	4.53	20230825	0.95	Y	020000	500	123 억	5850922	N	N	8441	N	N
6	20230831	120443	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18730	-110	5	-0.58	331896180	17673	23.96	18810	18930	18670	24450	13190	18840	18779.84	23.76	0	-5535	19320	19080	18860	18620	18400	19200	18740	123	5610	500	14310	10	1	24630000	4613	3.75	0.34	12	0.07	4995.00	55151.00	28800	20220831	-34.97	17900	20230825	4.64	28100	-33.35	20230203	17900	4.64	20230825	28800	-34.97	20220831	17900	4.64	20230825	0.95	Y	020000	500	123 억	5850922	N	N	8441	N	N
7	20230831	110626	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18730	-110	5	-0.58	256191220	13638	18.49	18810	18930	18670	24450	13190	18840	18785.10	23.76	0	-3602	19320	19080	18860	18620	18400	19200	18740	123	5610	500	14310	10	1	24630000	4613	3.75	0.34	12	0.06	4995.00	55151.00	28800	20220831	-34.97	17900	20230825	4.64	28100	-33.35	20230203	17900	4.64	20230825	28800	-34.97	20220831	17900	4.64	20230825	0.95	Y	020000	500	123 억	5850922	N	N	8441	N	N
8	20230831	100508	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18810	-30	5	-0.16	120374510	6385	8.66	18810	18930	18770	24450	13190	18840	18852.70	23.76	0	-2126	19320	19080	18860	18620	18400	19200	18740	123	5610	500	14310	10	1	24630000	4633	3.77	0.34	12	0.03	4995.00	55151.00	28800	20220831	-34.69	17900	20230825	5.08	28100	-33.06	20230203	17900	5.08	20230825	28800	-34.69	20220831	17900	5.08	20230825	0.95	Y	020000	500	123 억	5850922	N	N	8441	N	N
9	20230831	090406	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18850	10	2	0.05	14547500	774	1.05	18810	18850	18770	24450	13190	18840	18795.22	23.76	0	425	19320	19080	18860	18620	18400	19200	18740	123	5610	500	14310	10	1	24630000	4643	3.77	0.34	12	0.00	4995.00	55151.00	28800	20220831	-34.55	17900	20230825	5.31	28100	-32.92	20230203	17900	5.31	20230825	28800	-34.55	20220831	17900	5.31	20230825	0.95	Y	020000	500	123 억	5850922	N	N	8441	N	N
10	20230830	160340	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18840	230	2	1.24	1395114300	73764	103.25	18650	19100	18640	24150	13030	18610	18913.21	23.76	0	-2728	18976	18792	18636	18452	18296	18885	18545	123	5540	500	14140	10	1	24630000	4640	3.77	0.34	12	0.30	4995.00	55151.00	28800	20220831	-34.58	17900	20230825	5.25	28100	-32.95	20230203	17900	5.25	20230825	28800	-34.58	20220831	17900	5.25	20230825	0.97	Y	020000	500	123 억	5852178	N	N	8441	N	N
11	20230830	150418	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18860	250	2	1.34	1283550270	67851	94.97	18650	19100	18640	24150	13030	18610	18917.19	23.76	0	-1153	18976	18792	18636	18452	18296	18885	18545	123	5540	500	14140	10	1	24630000	4645	3.78	0.34	12	0.28	4995.00	55151.00	28800	20220831	-34.51	17900	20230825	5.36	28100	-32.88	20230203	17900	5.36	20230825	28800	-34.51	20220831	17900	5.36	20230825	0.97	Y	020000	500	123 억	5852178	N	N	2766	N	N
12	20230830	140441	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18890	280	2	1.50	1054861770	55756	78.04	18650	19100	18640	24150	13030	18610	18919.25	23.76	0	3292	18976	18792	18636	18452	18296	18885	18545	123	5540	500	14140	10	1	24630000	4653	3.78	0.34	12	0.23	4995.00	55151.00	28800	20220831	-34.41	17900	20230825	5.53	28100	-32.78	20230203	17900	5.53	20230825	28800	-34.41	20220831	17900	5.53	20230825	0.97	Y	020000	500	123 억	5852178	N	N	2766	N	N
13	20230830	130427	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18810	200	2	1.07	886489100	46832	65.55	18650	19100	18640	24150	13030	18610	18929.13	23.76	0	5347	18976	18792	18636	18452	18296	18885	18545	123	5540	500	14140	10	1	24630000	4633	3.77	0.34	12	0.19	4995.00	55151.00	28800	20220831	-34.69	17900	20230825	5.08	28100	-33.06	20230203	17900	5.08	20230825	28800	-34.69	20220831	17900	5.08	20230825	0.97	Y	020000	500	123 억	5852178	N	N	2766	N	N
14	20230830	120436	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18940	330	2	1.77	760991230	40175	56.24	18650	19100	18640	24150	13030	18610	18941.91	23.76	0	7479	18976	18792	18636	18452	18296	18885	18545	123	5540	500	14140	10	1	24630000	4665	3.79	0.34	12	0.16	4995.00	55151.00	28800	20220831	-34.24	17900	20230825	5.81	28100	-32.60	20230203	17900	5.81	20230825	28800	-34.24	20220831	17900	5.81	20230825	0.97	Y	020000	500	123 억	5852178	N	N	2766	N	N
15	20230830	110626	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19000	390	2	2.10	639709390	33796	47.31	18650	19100	18640	24150	13030	18610	18928.55	23.76	0	8648	18976	18792	18636	18452	18296	18885	18545	123	5540	500	14140	10	1	24630000	4680	3.80	0.34	12	0.14	4995.00	55151.00	28800	20220831	-34.03	17900	20230825	6.15	28100	-32.38	20230203	17900	6.15	20230825	28800	-34.03	20220831	17900	6.15	20230825	0.97	Y	020000	500	123 억	5852178	N	N	2766	N	N
16	20230830	100456	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18970	360	2	1.93	422915460	22406	31.36	18650	19010	18640	24150	13030	18610	18875.10	23.76	0	7347	18976	18792	18636	18452	18296	18885	18545	123	5540	500	14140	10	1	24630000	4672	3.80	0.34	12	0.09	4995.00	55151.00	28800	20220831	-34.13	17900	20230825	5.98	28100	-32.49	20230203	17900	5.98	20230825	28800	-34.13	20220831	17900	5.98	20230825	0.97	Y	020000	500	123 억	5852178	N	N	2766	N	N
17	20230830	090402	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18750	140	2	0.75	17267040	922	1.29	18650	18770	18640	24150	13030	18610	18727.81	23.76	0	134	18976	18792	18636	18452	18296	18885	18545	123	5540	500	14140	10	1	24630000	4618	3.75	0.34	12	0.00	4995.00	55151.00	28800	20220831	-34.90	17900	20230825	4.75	28100	-33.27	20230203	17900	4.75	20230825	28800	-34.90	20220831	17900	4.75	20230825	0.97	Y	020000	500	123 억	5852178	N	N	2766	N	N
18	20230829	160336	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18610	20	2	0.11	1327800400	71342	57.28	18600	18820	18480	24150	13020	18590	18611.76	23.80	0	3676	18943	18766	18523	18346	18103	18855	18435	123	5560	500	14120	10	1	24630000	4584	3.73	0.34	12	0.29	4995.00	55151.00	28850	20220826	-35.49	17900	20230825	3.97	28100	-33.77	20230203	17900	3.97	20230825	28800	-35.38	20220831	17900	3.97	20230825	0.98	Y	020000	500	123 억	5862024	N	N	2745	N	N
19	20230829	150420	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18580	-10	5	-0.05	1192847470	64071	51.44	18600	18820	18480	24150	13020	18590	18617.59	23.80	0	3682	18943	18766	18523	18346	18103	18855	18435	123	5560	500	14120	10	1	24630000	4576	3.72	0.34	12	0.26	4995.00	55151.00	28850	20220826	-35.60	17900	20230825	3.80	28100	-33.88	20230203	17900	3.80	20230825	28800	-35.49	20220831	17900	3.80	20230825	0.98	Y	020000	500	123 억	5862024	N	N	4323	N	N
20	20230829	140449	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18550	-40	5	-0.22	1001764800	53774	43.17	18600	18820	18480	24150	13020	18590	18629.17	23.80	0	7449	18943	18766	18523	18346	18103	18855	18435	123	5560	500	14120	10	1	24630000	4569	3.71	0.34	12	0.22	4995.00	55151.00	28850	20220826	-35.70	17900	20230825	3.63	28100	-33.99	20230203	17900	3.63	20230825	28800	-35.59	20220831	17900	3.63	20230825	0.98	Y	020000	500	123 억	5862024	N	N	4323	N	N
21	20230829	130431	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18510	-80	5	-0.43	751200760	40240	32.31	18600	18820	18510	24150	13020	18590	18668.01	23.80	0	7077	18943	18766	18523	18346	18103	18855	18435	123	5560	500	14120	10	1	24630000	4559	3.71	0.34	12	0.16	4995.00	55151.00	28850	20220826	-35.84	17900	20230825	3.41	28100	-34.13	20230203	17900	3.41	20230825	28800	-35.73	20220831	17900	3.41	20230825	0.98	Y	020000	500	123 억	5862024	N	N	4323	N	N
22	20230829	120444	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18600	10	2	0.05	529219790	28275	22.70	18600	18820	18560	24150	13020	18590	18716.88	23.80	0	5430	18943	18766	18523	18346	18103	18855	18435	123	5560	500	14120	10	1	24630000	4581	3.72	0.34	12	0.11	4995.00	55151.00	28850	20220826	-35.53	17900	20230825	3.91	28100	-33.81	20230203	17900	3.91	20230825	28800	-35.42	20220831	17900	3.91	20230825	0.98	Y	020000	500	123 억	5862024	N	N	4323	N	N
23	20230829	110710	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18720	130	2	0.70	418862300	22368	17.96	18600	18820	18560	24150	13020	18590	18725.96	23.80	0	7422	18943	18766	18523	18346	18103	18855	18435	123	5560	500	14120	10	1	24630000	4611	3.75	0.34	12	0.09	4995.00	55151.00	28850	20220826	-35.11	17900	20230825	4.58	28100	-33.38	20230203	17900	4.58	20230825	28800	-35.00	20220831	17900	4.58	20230825	0.98	Y	020000	500	123 억	5862024	N	N	4323	N	N
24	20230829	100512	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18710	120	2	0.65	235317900	12582	10.10	18600	18810	18560	24150	13020	18590	18702.74	23.80	0	3875	18943	18766	18523	18346	18103	18855	18435	123	5560	500	14120	10	1	24630000	4608	3.75	0.34	12	0.05	4995.00	55151.00	28850	20220826	-35.15	17900	20230825	4.53	28100	-33.42	20230203	17900	4.53	20230825	28800	-35.03	20220831	17900	4.53	20230825	0.98	Y	020000	500	123 억	5862024	N	N	4323	N	N
25	20230829	090328	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18580	-10	5	-0.05	23204760	1248	1.00	18600	18660	18560	24150	13020	18590	18593.56	23.80	0	63	18943	18766	18523	18346	18103	18855	18435	123	5560	500	14120	10	1	24630000	4576	3.72	0.34	12	0.01	4995.00	55151.00	28850	20220826	-35.60	17900	20230825	3.80	28100	-33.88	20230203	17900	3.80	20230825	28800	-35.49	20220831	17900	3.80	20230825	0.98	Y	020000	500	123 억	5862024	N	N	4323	N	N
26	20230828	160328	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18590	410	2	2.26	2304854060	124525	102.41	18290	18700	18280	23600	12730	18180	18509.13	23.81	0	47742	18580	18380	18140	17940	17700	18480	18040	123	5420	500	13810	10	1	24630000	4579	3.72	0.34	12	0.51	4995.00	55151.00	28900	20220825	-35.67	17900	20230825	3.85	28100	-33.84	20230203	17900	3.85	20230825	28800	-35.45	20220831	17900	3.85	20230825	0.95	Y	020000	500	123 억	5865210	N	N	4323	N	N
27	20230828	150331	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18540	360	2	1.98	2200964190	118931	97.81	18290	18700	18280	23600	12730	18180	18506.23	23.81	0	46477	18580	18380	18140	17940	17700	18480	18040	123	5420	500	13810	10	1	24630000	4566	3.71	0.34	12	0.48	4995.00	55151.00	28900	20220825	-35.85	17900	20230825	3.58	28100	-34.02	20230203	17900	3.58	20230825	28800	-35.62	20220831	17900	3.58	20230825	0.95	Y	020000	500	123 억	5865210	N	N	11250	N	N
28	20230828	140331	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18650	470	2	2.59	1802216910	97519	80.20	18290	18660	18280	23600	12730	18180	18480.67	23.81	0	42318	18580	18380	18140	17940	17700	18480	18040	123	5420	500	13810	10	1	24630000	4593	3.73	0.34	12	0.40	4995.00	55151.00	28900	20220825	-35.47	17900	20230825	4.19	28100	-33.63	20230203	17900	4.19	20230825	28800	-35.24	20220831	17900	4.19	20230825	0.95	Y	020000	500	123 억	5865210	N	N	11250	N	N
29	20230828	130335	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18500	320	2	1.76	1418176190	76838	63.19	18290	18530	18280	23600	12730	18180	18456.70	23.81	0	34540	18580	18380	18140	17940	17700	18480	18040	123	5420	500	13810	10	1	24630000	4557	3.70	0.34	12	0.31	4995.00	55151.00	28900	20220825	-35.99	17900	20230825	3.35	28100	-34.16	20230203	17900	3.35	20230825	28800	-35.76	20220831	17900	3.35	20230825	0.95	Y	020000	500	123 억	5865210	N	N	11250	N	N
30	20230828	120332	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18510	330	2	1.82	1152912930	62473	51.38	18290	18530	18280	23600	12730	18180	18454.58	23.81	0	27090	18580	18380	18140	17940	17700	18480	18040	123	5420	500	13810	10	1	24630000	4559	3.71	0.34	12	0.25	4995.00	55151.00	28900	20220825	-35.95	17900	20230825	3.41	28100	-34.13	20230203	17900	3.41	20230825	28800	-35.73	20220831	17900	3.41	20230825	0.95	Y	020000	500	123 억	5865210	N	N	11250	N	N
31	20230828	110330	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18460	280	2	1.54	842978400	45713	37.60	18290	18530	18280	23600	12730	18180	18440.67	23.81	0	18987	18580	18380	18140	17940	17700	18480	18040	123	5420	500	13810	10	1	24630000	4547	3.70	0.33	12	0.19	4995.00	55151.00	28900	20220825	-36.12	17900	20230825	3.13	28100	-34.31	20230203	17900	3.13	20230825	28800	-35.90	20220831	17900	3.13	20230825	0.95	Y	020000	500	123 억	5865210	N	N	11250	N	N
32	20230828	100325	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18400	220	2	1.21	687002030	37261	30.64	18290	18530	18280	23600	12730	18180	18437.56	23.81	0	17440	18580	18380	18140	17940	17700	18480	18040	123	5420	500	13810	10	1	24630000	4532	3.68	0.33	12	0.15	4995.00	55151.00	28900	20220825	-36.33	17900	20230825	2.79	28100	-34.52	20230203	17900	2.79	20230825	28800	-36.11	20220831	17900	2.79	20230825	0.95	Y	020000	500	123 억	5865210	N	N	11250	N	N
33	20230828	090332	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18370	190	2	1.05	69459760	3784	3.11	18290	18430	18280	23600	12730	18180	18356.17	23.81	0	2176	18580	18380	18140	17940	17700	18480	18040	123	5420	500	13810	10	1	24630000	4525	3.68	0.33	12	0.02	4995.00	55151.00	28900	20220825	-36.44	17900	20230825	2.63	28100	-34.63	20230203	17900	2.63	20230825	28800	-36.22	20220831	17900	2.63	20230825	0.95	Y	020000	500	123 억	5865210	N	N	11250	N	N
34	20230825	160328	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	18180	120	2	0.66	2202462350	121492	112.37	18000	18340	17900	23450	12650	18060	18128.47	23.84	0	31395	18600	18330	18180	17910	17760	18255	17835	123	5390	500	13720	10	1	24630000	4478	3.64	0.33	12	0.49	4995.00	55151.00	28900	20220825	-37.09	17900	20230825	1.56	28100	-35.30	20230203	17900	1.56	20230825	28900	-37.09	20220825	17900	1.56	20230825	0.91	Y	020000	500	123 억	5870770	N	N	11250	N	N
35	20230825	150330	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	18130	70	2	0.39	2051535930	113184	104.69	18000	18340	17900	23450	12650	18060	18125.69	23.84	0	30721	18600	18330	18180	17910	17760	18255	17835	123	5390	500	13720	10	1	24630000	4465	3.63	0.33	12	0.46	4995.00	55151.00	28900	20220825	-37.27	17900	20230825	1.28	28100	-35.48	20230203	17900	1.28	20230825	28900	-37.27	20220825	17900	1.28	20230825	0.91	Y	020000	500	123 억	5870770	N	N	6925	N	N
36	20230825	140330	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	18140	80	2	0.44	1738002070	95894	88.69	18000	18340	17900	23450	12650	18060	18124.23	23.84	0	32160	18600	18330	18180	17910	17760	18255	17835	123	5390	500	13720	10	1	24630000	4468	3.63	0.33	12	0.39	4995.00	55151.00	28900	20220825	-37.23	17900	20230825	1.34	28100	-35.44	20230203	17900	1.34	20230825	28900	-37.23	20220825	17900	1.34	20230825	0.91	Y	020000	500	123 억	5870770	N	N	6925	N	N
37	20230825	130329	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	18290	230	2	1.27	1525195710	84202	77.88	18000	18340	17900	23450	12650	18060	18113.56	23.84	0	29840	18600	18330	18180	17910	17760	18255	17835	123	5390	500	13720	10	1	24630000	4505	3.66	0.33	12	0.34	4995.00	55151.00	28900	20220825	-36.71	17900	20230825	2.18	28100	-34.91	20230203	17900	2.18	20230825	28900	-36.71	20220825	17900	2.18	20230825	0.91	Y	020000	500	123 억	5870770	N	N	6925	N	N
38	20230825	120330	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	18210	150	2	0.83	1335838060	73796	68.26	18000	18340	17900	23450	12650	18060	18101.79	23.84	0	25788	18600	18330	18180	17910	17760	18255	17835	123	5390	500	13720	10	1	24630000	4485	3.65	0.33	12	0.30	4995.00	55151.00	28900	20220825	-36.99	17900	20230825	1.73	28100	-35.20	20230203	17900	1.73	20230825	28900	-36.99	20220825	17900	1.73	20230825	0.91	Y	020000	500	123 억	5870770	N	N	6925	N	N
39	20230825	110329	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	18100	40	2	0.22	757692690	42052	38.89	18000	18150	17900	23450	12650	18060	18017.95	23.84	0	11942	18600	18330	18180	17910	17760	18255	17835	123	5390	500	13720	10	1	24630000	4458	3.62	0.33	12	0.17	4995.00	55151.00	28900	20220825	-37.37	17900	20230825	1.12	28100	-35.59	20230203	17900	1.12	20230825	28900	-37.37	20220825	17900	1.12	20230825	0.91	Y	020000	500	123 억	5870770	N	N	6925	N	N
40	20230825	100329	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	17990	-70	5	-0.39	554918050	30805	28.49	18000	18150	17900	23450	12650	18060	18013.84	23.84	0	7671	18600	18330	18180	17910	17760	18255	17835	123	5390	500	13720	10	1	24630000	4431	3.60	0.33	12	0.13	4995.00	55151.00	28900	20220825	-37.75	17900	20230825	0.50	28100	-35.98	20230203	17900	0.50	20230825	28900	-37.75	20220825	17900	0.50	20230825	0.91	Y	020000	500	123 억	5870770	N	N	6925	N	N
41	20230825	090330	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	17920	-140	5	-0.78	174066640	9691	8.96	18000	18050	17900	23450	12650	18060	17961.27	23.84	0	-91	18600	18330	18180	17910	17760	18255	17835	123	5390	500	13720	10	1	24630000	4414	3.59	0.32	12	0.04	4995.00	55151.00	28900	20220825	-37.99	17900	20230825	0.11	28100	-36.23	20230203	17900	0.11	20230825	28900	-37.99	20220825	17900	0.11	20230825	0.91	Y	020000	500	123 억	5870770	N	N	6925	N	N
42	20230824	160327	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18060	-220	5	-1.20	1956338870	108096	56.68	18280	18450	18030	23750	12800	18280	18098.16	23.83	0	33120	18553	18416	18213	18076	17873	18315	17975	123	5470	500	13890	10	1	24630000	4448	3.62	0.33	12	0.44	4995.00	55151.00	28900	20220825	-37.51	18010	20230823	0.28	28100	-35.73	20230203	18010	0.28	20230823	28900	-37.51	20220825	18010	0.28	20230823	0.88	Y	020000	500	123 억	5869811	N	N	6925	N	N
43	20230824	150325	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18050	-230	5	-1.26	1752219000	96789	50.75	18280	18450	18030	23750	12800	18280	18103.49	23.83	0	28272	18553	18416	18213	18076	17873	18315	17975	123	5470	500	13890	10	1	24630000	4446	3.61	0.33	12	0.39	4995.00	55151.00	28900	20220825	-37.54	18010	20230823	0.22	28100	-35.77	20230203	18010	0.22	20230823	28900	-37.54	20220825	18010	0.22	20230823	0.88	Y	020000	500	123 억	5869811	N	N	21307	N	N
44	20230824	140327	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18040	-240	5	-1.31	1540534740	85062	44.60	18280	18450	18030	23750	12800	18280	18110.73	23.83	0	26490	18553	18416	18213	18076	17873	18315	17975	123	5470	500	13890	10	1	24630000	4443	3.61	0.33	12	0.35	4995.00	55151.00	28900	20220825	-37.58	18010	20230823	0.17	28100	-35.80	20230203	18010	0.17	20230823	28900	-37.58	20220825	18010	0.17	20230823	0.88	Y	020000	500	123 억	5869811	N	N	21307	N	N
45	20230824	130328	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18050	-230	5	-1.26	1237215700	68260	35.79	18280	18450	18050	23750	12800	18280	18125.05	23.83	0	22157	18553	18416	18213	18076	17873	18315	17975	123	5470	500	13890	10	1	24630000	4446	3.61	0.33	12	0.28	4995.00	55151.00	28900	20220825	-37.54	18010	20230823	0.22	28100	-35.77	20230203	18010	0.22	20230823	28900	-37.54	20220825	18010	0.22	20230823	0.88	Y	020000	500	123 억	5869811	N	N	21307	N	N
46	20230824	120329	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18050	-230	5	-1.26	861156700	47434	24.87	18280	18450	18050	23750	12800	18280	18154.84	23.83	0	11726	18553	18416	18213	18076	17873	18315	17975	123	5470	500	13890	10	1	24630000	4446	3.61	0.33	12	0.19	4995.00	55151.00	28900	20220825	-37.54	18010	20230823	0.22	28100	-35.77	20230203	18010	0.22	20230823	28900	-37.54	20220825	18010	0.22	20230823	0.88	Y	020000	500	123 억	5869811	N	N	21307	N	N
47	20230824	110328	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18110	-170	5	-0.93	554134610	30452	15.97	18280	18450	18100	23750	12800	18280	18196.99	23.83	0	7106	18553	18416	18213	18076	17873	18315	17975	123	5470	500	13890	10	1	24630000	4460	3.63	0.33	12	0.12	4995.00	55151.00	28900	20220825	-37.34	18010	20230823	0.56	28100	-35.55	20230203	18010	0.56	20230823	28900	-37.34	20220825	18010	0.56	20230823	0.88	Y	020000	500	123 억	5869811	N	N	21307	N	N
48	20230824	100326	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18170	-110	5	-0.60	282724310	15474	8.11	18280	18450	18130	23750	12800	18280	18270.93	23.83	0	4765	18553	18416	18213	18076	17873	18315	17975	123	5470	500	13890	10	1	24630000	4475	3.64	0.33	12	0.06	4995.00	55151.00	28900	20220825	-37.13	18010	20230823	0.89	28100	-35.34	20230203	18010	0.89	20230823	28900	-37.13	20220825	18010	0.89	20230823	0.88	Y	020000	500	123 억	5869811	N	N	21307	N	N
49	20230824	090329	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18340	60	2	0.33	41844120	2283	1.20	18280	18380	18280	23750	12800	18280	18328.57	23.83	0	993	18553	18416	18213	18076	17873	18315	17975	123	5470	500	13890	10	1	24630000	4517	3.67	0.33	12	0.01	4995.00	55151.00	28900	20220825	-36.54	18010	20230823	1.83	28100	-34.73	20230203	18010	1.83	20230823	28900	-36.54	20220825	18010	1.83	20230823	0.88	Y	020000	500	123 억	5869811	N	N	21307	N	N
50	20230823	160325	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	18280	-120	5	-0.65	3461550800	190644	178.27	18350	18350	18010	23900	12880	18400	18157.10	23.96	0	37861	19000	18700	18510	18210	18020	18605	18115	123	5500	500	13980	10	1	24630000	4502	3.66	0.33	12	0.77	4995.00	55151.00	29000	20220822	-36.97	18010	20230823	1.50	28100	-34.95	20230203	18010	1.50	20230823	28900	-36.75	20220825	18010	1.50	20230823	0.88	Y	020000	500	123 억	5900679	N	N	21307	N	N
51	20230823	150327	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	18300	-100	5	-0.54	3287763270	181123	169.36	18350	18350	18010	23900	12880	18400	18152.10	23.96	0	34986	19000	18700	18510	18210	18020	18605	18115	123	5500	500	13980	10	1	24630000	4507	3.66	0.33	12	0.74	4995.00	55151.00	29000	20220822	-36.90	18010	20230823	1.61	28100	-34.88	20230203	18010	1.61	20230823	28900	-36.68	20220825	18010	1.61	20230823	0.88	Y	020000	500	123 억	5900679	N	N	10554	N	N
52	20230823	140328	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	18250	-150	5	-0.82	2872506580	158384	148.10	18350	18350	18010	23900	12880	18400	18136.34	23.96	0	29291	19000	18700	18510	18210	18020	18605	18115	123	5500	500	13980	10	1	24630000	4495	3.65	0.33	12	0.64	4995.00	55151.00	29000	20220822	-37.07	18010	20230823	1.33	28100	-35.05	20230203	18010	1.33	20230823	28900	-36.85	20220825	18010	1.33	20230823	0.88	Y	020000	500	123 억	5900679	N	N	10554	N	N
53	20230823	130327	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	18110	-290	5	-1.58	2528134060	139414	130.36	18350	18350	18010	23900	12880	18400	18134.00	23.96	0	22579	19000	18700	18510	18210	18020	18605	18115	123	5500	500	13980	10	1	24630000	4460	3.63	0.33	12	0.57	4995.00	55151.00	29000	20220822	-37.55	18010	20230823	0.56	28100	-35.55	20230203	18010	0.56	20230823	28900	-37.34	20220825	18010	0.56	20230823	0.88	Y	020000	500	123 억	5900679	N	N	10554	N	N
54	20230823	120328	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	18030	-370	5	-2.01	1788392730	98473	92.08	18350	18350	18030	23900	12880	18400	18161.25	23.96	0	13630	19000	18700	18510	18210	18020	18605	18115	123	5500	500	13980	10	1	24630000	4441	3.61	0.33	12	0.40	4995.00	55151.00	29000	20220822	-37.83	18030	20230823	0.00	28100	-35.84	20230203	18030	0.00	20230823	28900	-37.61	20220825	18030	0.00	20230823	0.88	Y	020000	500	123 억	5900679	N	N	10554	N	N
55	20230823	110326	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	18100	-300	5	-1.63	1269438830	69741	65.21	18350	18350	18100	23900	12880	18400	18202.19	23.96	0	13205	19000	18700	18510	18210	18020	18605	18115	123	5500	500	13980	10	1	24630000	4458	3.62	0.33	12	0.28	4995.00	55151.00	29000	20220822	-37.59	18100	20230823	0.00	28100	-35.59	20230203	18100	0.00	20230823	28900	-37.37	20220825	18100	0.00	20230823	0.88	Y	020000	500	123 억	5900679	N	N	10554	N	N
56	20230823	100326	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	18180	-220	5	-1.20	481281650	26384	24.67	18350	18350	18180	23900	12880	18400	18241.42	23.96	0	3588	19000	18700	18510	18210	18020	18605	18115	123	5500	500	13980	10	1	24630000	4478	3.64	0.33	12	0.11	4995.00	55151.00	29000	20220822	-37.31	18180	20230823	0.00	28100	-35.30	20230203	18180	0.00	20230823	28900	-37.09	20220825	18180	0.00	20230823	0.88	Y	020000	500	123 억	5900679	N	N	10554	N	N
57	20230823	090329	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	18180	-220	5	-1.20	130812220	7170	6.70	18350	18350	18180	23900	12880	18400	18244.38	23.96	0	2013	19000	18700	18510	18210	18020	18605	18115	123	5500	500	13980	10	1	24630000	4478	3.64	0.33	12	0.03	4995.00	55151.00	29000	20220822	-37.31	18180	20230823	0.00	28100	-35.30	20230203	18180	0.00	20230823	28900	-37.09	20220825	18180	0.00	20230823	0.88	Y	020000	500	123 억	5900679	N	N	10554	N	N
58	20230822	160324	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	18400	-410	5	-2.18	1973764920	106786	164.06	18810	18810	18320	24450	13170	18810	18483.41	24.08	0	-17674	19243	19026	18913	18696	18583	18970	18640	123	5640	500	14290	10	1	24630000	4532	3.68	0.33	12	0.43	4995.00	55151.00	29300	20220819	-37.20	18320	20230822	0.44	28100	-34.52	20230203	18320	0.44	20230822	29000	-36.55	20220822	18320	0.44	20230822	0.87	Y	020000	500	123 억	5931156	N	N	10533	N	N
59	20230822	150325	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	18420	-390	5	-2.07	1848280450	99963	153.58	18810	18810	18320	24450	13170	18810	18489.63	24.08	0	-16717	19243	19026	18913	18696	18583	18970	18640	123	5640	500	14290	10	1	24630000	4537	3.69	0.33	12	0.41	4995.00	55151.00	29300	20220819	-37.13	18320	20230822	0.55	28100	-34.45	20230203	18320	0.55	20230822	29000	-36.48	20220822	18320	0.55	20230822	0.87	Y	020000	500	123 억	5931156	N	N	16940	N	N
60	20230822	140327	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	18480	-330	5	-1.75	1620758200	87616	134.61	18810	18810	18320	24450	13170	18810	18498.41	24.08	0	-15893	19243	19026	18913	18696	18583	18970	18640	123	5640	500	14290	10	1	24630000	4552	3.70	0.34	12	0.36	4995.00	55151.00	29300	20220819	-36.93	18320	20230822	0.87	28100	-34.23	20230203	18320	0.87	20230822	29000	-36.28	20220822	18320	0.87	20230822	0.87	Y	020000	500	123 억	5931156	N	N	16940	N	N
61	20230822	130324	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	18490	-320	5	-1.70	1395618390	75455	115.93	18810	18810	18320	24450	13170	18810	18496.02	24.08	0	-12494	19243	19026	18913	18696	18583	18970	18640	123	5640	500	14290	10	1	24630000	4554	3.70	0.34	12	0.31	4995.00	55151.00	29300	20220819	-36.89	18320	20230822	0.93	28100	-34.20	20230203	18320	0.93	20230822	29000	-36.24	20220822	18320	0.93	20230822	0.87	Y	020000	500	123 억	5931156	N	N	16940	N	N
62	20230822	120319	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	18520	-290	5	-1.54	1272824770	68820	105.73	18810	18810	18320	24450	13170	18810	18494.96	24.08	0	-10031	19243	19026	18913	18696	18583	18970	18640	123	5640	500	14290	10	1	24630000	4561	3.71	0.34	12	0.28	4995.00	55151.00	29300	20220819	-36.79	18320	20230822	1.09	28100	-34.09	20230203	18320	1.09	20230822	29000	-36.14	20220822	18320	1.09	20230822	0.87	Y	020000	500	123 억	5931156	N	N	16940	N	N
63	20230822	110324	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	18530	-280	5	-1.49	1120749250	60615	93.13	18810	18810	18320	24450	13170	18810	18489.61	24.08	0	-10418	19243	19026	18913	18696	18583	18970	18640	123	5640	500	14290	10	1	24630000	4564	3.71	0.34	12	0.25	4995.00	55151.00	29300	20220819	-36.76	18320	20230822	1.15	28100	-34.06	20230203	18320	1.15	20230822	29000	-36.10	20220822	18320	1.15	20230822	0.87	Y	020000	500	123 억	5931156	N	N	16940	N	N
64	20230822	100322	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	18550	-260	5	-1.38	899829360	48689	74.80	18810	18810	18320	24450	13170	18810	18481.13	24.08	0	-12264	19243	19026	18913	18696	18583	18970	18640	123	5640	500	14290	10	1	24630000	4569	3.71	0.34	12	0.20	4995.00	55151.00	29300	20220819	-36.69	18320	20230822	1.26	28100	-33.99	20230203	18320	1.26	20230822	29000	-36.03	20220822	18320	1.26	20230822	0.87	Y	020000	500	123 억	5931156	N	N	16940	N	N
65	20230822	090323	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	18550	-260	5	-1.38	155402170	8344	12.82	18810	18810	18530	24450	13170	18810	18624.31	24.08	0	-4611	19243	19026	18913	18696	18583	18970	18640	123	5640	500	14290	10	1	24630000	4569	3.71	0.34	12	0.03	4995.00	55151.00	29300	20220819	-36.69	18530	20230822	0.11	28100	-33.99	20230203	18530	0.11	20230822	29000	-36.03	20220822	18530	0.11	20230822	0.87	Y	020000	500	123 억	5931156	N	N	16940	N	N
66	20230821	160324	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	18810	-190	5	-1.00	1225647820	64717	104.49	19130	19130	18800	24700	13300	19000	18938.59	24.13	0	-11597	19333	19166	19023	18856	18713	19155	18845	123	5700	500	14440	10	1	24630000	4633	3.77	0.34	12	0.26	4995.00	55151.00	29350	20220818	-35.91	18800	20230821	0.05	28100	-33.06	20230203	18800	0.05	20230821	29000	-35.14	20220822	18800	0.05	20230821	0.86	Y	020000	500	123 억	5942917	N	N	16940	N	N
67	20230821	150325	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18810	-190	5	-1.00	1085811980	57283	92.48	19130	19130	18810	24700	13300	19000	18955.22	24.13	0	-11199	19333	19166	19023	18856	18713	19155	18845	123	5700	500	14440	10	1	24630000	4633	3.77	0.34	12	0.23	4995.00	55151.00	29350	20220818	-35.91	18800	20230817	0.05	28100	-33.06	20230203	18800	0.05	20230817	29000	-35.14	20220822	18800	0.05	20230817	0.86	Y	020000	500	123 억	5942917	N	N	16152	N	N
68	20230821	140326	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18950	-50	5	-0.26	771288930	40622	65.58	19130	19130	18870	24700	13300	19000	18986.98	24.13	0	-8231	19333	19166	19023	18856	18713	19155	18845	123	5700	500	14440	10	1	24630000	4667	3.79	0.34	12	0.16	4995.00	55151.00	29350	20220818	-35.43	18800	20230817	0.80	28100	-32.56	20230203	18800	0.80	20230817	29000	-34.66	20220822	18800	0.80	20230817	0.86	Y	020000	500	123 억	5942917	N	N	16152	N	N
69	20230821	130327	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18950	-50	5	-0.26	602611290	31725	51.22	19130	19130	18870	24700	13300	19000	18994.84	24.13	0	-7787	19333	19166	19023	18856	18713	19155	18845	123	5700	500	14440	10	1	24630000	4667	3.79	0.34	12	0.13	4995.00	55151.00	29350	20220818	-35.43	18800	20230817	0.80	28100	-32.56	20230203	18800	0.80	20230817	29000	-34.66	20220822	18800	0.80	20230817	0.86	Y	020000	500	123 억	5942917	N	N	16152	N	N
70	20230821	120326	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18950	-50	5	-0.26	464098310	24415	39.42	19130	19130	18870	24700	13300	19000	19008.74	24.13	0	-6075	19333	19166	19023	18856	18713	19155	18845	123	5700	500	14440	10	1	24630000	4667	3.79	0.34	12	0.10	4995.00	55151.00	29350	20220818	-35.43	18800	20230817	0.80	28100	-32.56	20230203	18800	0.80	20230817	29000	-34.66	20220822	18800	0.80	20230817	0.86	Y	020000	500	123 억	5942917	N	N	16152	N	N
71	20230821	110325	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18960	-40	5	-0.21	345182690	18154	29.31	19130	19130	18870	24700	13300	19000	19014.14	24.13	0	-5933	19333	19166	19023	18856	18713	19155	18845	123	5700	500	14440	10	1	24630000	4670	3.80	0.34	12	0.07	4995.00	55151.00	29350	20220818	-35.40	18800	20230817	0.85	28100	-32.53	20230203	18800	0.85	20230817	29000	-34.62	20220822	18800	0.85	20230817	0.86	Y	020000	500	123 억	5942917	N	N	16152	N	N
72	20230821	100324	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19090	90	2	0.47	165645690	8716	14.07	19130	19130	18870	24700	13300	19000	19004.78	24.13	0	-1742	19333	19166	19023	18856	18713	19155	18845	123	5700	500	14440	10	1	24630000	4702	3.82	0.35	12	0.04	4995.00	55151.00	29350	20220818	-34.96	18800	20230817	1.54	28100	-32.06	20230203	18800	1.54	20230817	29000	-34.17	20220822	18800	1.54	20230817	0.86	Y	020000	500	123 억	5942917	N	N	16152	N	N
73	20230821	090329	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18910	-90	5	-0.47	14755390	776	1.25	19130	19130	18910	24700	13300	19000	19014.68	24.13	0	-159	19333	19166	19023	18856	18713	19155	18845	123	5700	500	14440	10	1	24630000	4658	3.79	0.34	12	0.00	4995.00	55151.00	29350	20220818	-35.57	18800	20230817	0.59	28100	-32.70	20230203	18800	0.59	20230817	29000	-34.79	20220822	18800	0.59	20230817	0.86	Y	020000	500	123 억	5942917	N	N	16152	N	N
74	20230818	160324	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19000	-190	5	-0.99	1175840620	61825	73.22	19000	19190	18880	24900	13440	19190	19018.86	24.21	0	-25422	19770	19480	19140	18850	18510	19310	18680	123	5730	500	14580	10	1	24630000	4680	3.80	0.34	12	0.25	4995.00	55151.00	29950	20220817	-36.56	18800	20230817	1.06	28100	-32.38	20230203	18800	1.06	20230817	29350	-35.26	20220818	18800	1.06	20230817	0.78	Y	020000	500	123 억	5963498	N	N	16131	N	N
75	20230818	150322	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18910	-280	5	-1.46	1027450040	53995	63.94	19000	19190	18880	24900	13440	19190	19028.61	24.21	0	-21109	19770	19480	19140	18850	18510	19310	18680	123	5730	500	14580	10	1	24630000	4658	3.79	0.34	12	0.22	4995.00	55151.00	29950	20220817	-36.86	18800	20230817	0.59	28100	-32.70	20230203	18800	0.59	20230817	29350	-35.57	20220818	18800	0.59	20230817	0.78	Y	020000	500	123 억	5963498	N	N	9684	N	N
76	20230818	140324	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18910	-280	5	-1.46	815761460	42812	50.70	19000	19190	18880	24900	13440	19190	19054.50	24.21	0	-15041	19770	19480	19140	18850	18510	19310	18680	123	5730	500	14580	10	1	24630000	4658	3.79	0.34	12	0.17	4995.00	55151.00	29950	20220817	-36.86	18800	20230817	0.59	28100	-32.70	20230203	18800	0.59	20230817	29350	-35.57	20220818	18800	0.59	20230817	0.78	Y	020000	500	123 억	5963498	N	N	9684	N	N
77	20230818	130321	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19110	-80	5	-0.42	532916390	27939	33.09	19000	19190	18880	24900	13440	19190	19074.28	24.21	0	-9982	19770	19480	19140	18850	18510	19310	18680	123	5730	500	14580	10	1	24630000	4707	3.83	0.35	12	0.11	4995.00	55151.00	29950	20220817	-36.19	18800	20230817	1.65	28100	-31.99	20230203	18800	1.65	20230817	29350	-34.89	20220818	18800	1.65	20230817	0.78	Y	020000	500	123 억	5963498	N	N	9684	N	N
78	20230818	120331	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19100	-90	5	-0.47	452431450	23729	28.10	19000	19190	18880	24900	13440	19190	19066.60	24.21	0	-9493	19770	19480	19140	18850	18510	19310	18680	123	5730	500	14580	10	1	24630000	4704	3.82	0.35	12	0.10	4995.00	55151.00	29950	20220817	-36.23	18800	20230817	1.60	28100	-32.03	20230203	18800	1.60	20230817	29350	-34.92	20220818	18800	1.60	20230817	0.78	Y	020000	500	123 억	5963498	N	N	9684	N	N
79	20230818	110322	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19090	-100	5	-0.52	360540630	18925	22.41	19000	19180	18880	24900	13440	19190	19051.02	24.21	0	-8077	19770	19480	19140	18850	18510	19310	18680	123	5730	500	14580	10	1	24630000	4702	3.82	0.35	12	0.08	4995.00	55151.00	29950	20220817	-36.26	18800	20230817	1.54	28100	-32.06	20230203	18800	1.54	20230817	29350	-34.96	20220818	18800	1.54	20230817	0.78	Y	020000	500	123 억	5963498	N	N	9684	N	N
80	20230818	100324	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19070	-120	5	-0.63	263994530	13868	16.42	19000	19130	18880	24900	13440	19190	19036.24	24.21	0	-5352	19770	19480	19140	18850	18510	19310	18680	123	5730	500	14580	10	1	24630000	4697	3.82	0.35	12	0.06	4995.00	55151.00	29950	20220817	-36.33	18800	20230817	1.44	28100	-32.14	20230203	18800	1.44	20230817	29350	-35.03	20220818	18800	1.44	20230817	0.78	Y	020000	500	123 억	5963498	N	N	9684	N	N
81	20230818	090324	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18920	-270	5	-1.41	17741060	936	1.11	19000	19010	18880	24900	13440	19190	18954.12	24.21	0	-366	19770	19480	19140	18850	18510	19310	18680	123	5730	500	14580	10	1	24630000	4660	3.79	0.34	12	0.00	4995.00	55151.00	29950	20220817	-36.83	18800	20230817	0.64	28100	-32.67	20230203	18800	0.64	20230817	29350	-35.54	20220818	18800	0.64	20230817	0.78	Y	020000	500	123 억	5963498	N	N	9684	N	N
82	20230817	160324	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	19190	-240	5	-1.24	1603398940	84271	54.59	19430	19430	18800	25250	13610	19430	19026.70	24.32	0	-31281	20676	20052	19676	19052	18676	19865	18865	123	5820	500	14760	10	1	24630000	4726	3.84	0.35	12	0.34	4995.00	55151.00	29950	20220816	-35.93	18800	20230817	2.07	28100	-31.71	20230203	18800	2.07	20230817	29950	-35.93	20220817	18800	2.07	20230817	0.80	Y	020000	500	123 억	5990901	N	N	9684	N	N
83	20230817	150327	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	19070	-360	5	-1.85	1473145220	77472	50.19	19430	19430	18800	25250	13610	19430	19015.20	24.32	0	-31936	20676	20052	19676	19052	18676	19865	18865	123	5820	500	14760	10	1	24630000	4697	3.82	0.35	12	0.31	4995.00	55151.00	29950	20220816	-36.33	18800	20230817	1.44	28100	-32.14	20230203	18800	1.44	20230817	29950	-36.33	20220817	18800	1.44	20230817	0.80	Y	020000	500	123 억	5990901	N	N	39366	N	N
84	20230817	140323	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	19150	-280	5	-1.44	1280564600	67394	43.66	19430	19430	18800	25250	13610	19430	19001.17	24.32	0	-26267	20676	20052	19676	19052	18676	19865	18865	123	5820	500	14760	10	1	24630000	4717	3.83	0.35	12	0.27	4995.00	55151.00	29950	20220816	-36.06	18800	20230817	1.86	28100	-31.85	20230203	18800	1.86	20230817	29950	-36.06	20220817	18800	1.86	20230817	0.80	Y	020000	500	123 억	5990901	N	N	39366	N	N
85	20230817	130322	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	19160	-270	5	-1.39	1130014300	59531	38.56	19430	19430	18800	25250	13610	19430	18981.95	24.32	0	-23257	20676	20052	19676	19052	18676	19865	18865	123	5820	500	14760	10	1	24630000	4719	3.84	0.35	12	0.24	4995.00	55151.00	29950	20220816	-36.03	18800	20230817	1.91	28100	-31.81	20230203	18800	1.91	20230817	29950	-36.03	20220817	18800	1.91	20230817	0.80	Y	020000	500	123 억	5990901	N	N	39366	N	N
86	20230817	120322	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	19190	-240	5	-1.24	1066491800	56217	36.42	19430	19430	18800	25250	13610	19430	18970.98	24.32	0	-22198	20676	20052	19676	19052	18676	19865	18865	123	5820	500	14760	10	1	24630000	4726	3.84	0.35	12	0.23	4995.00	55151.00	29950	20220816	-35.93	18800	20230817	2.07	28100	-31.71	20230203	18800	2.07	20230817	29950	-35.93	20220817	18800	2.07	20230817	0.80	Y	020000	500	123 억	5990901	N	N	39366	N	N
87	20230817	110324	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	19050	-380	5	-1.96	969629710	51153	33.14	19430	19430	18800	25250	13610	19430	18955.48	24.32	0	-20232	20676	20052	19676	19052	18676	19865	18865	123	5820	500	14760	10	1	24630000	4692	3.81	0.35	12	0.21	4995.00	55151.00	29950	20220816	-36.39	18800	20230817	1.33	28100	-32.21	20230203	18800	1.33	20230817	29950	-36.39	20220817	18800	1.33	20230817	0.80	Y	020000	500	123 억	5990901	N	N	39366	N	N
88	20230817	100323	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	18920	-510	5	-2.62	578641700	30434	19.72	19430	19430	18870	25250	13610	19430	19013.00	24.32	0	-13184	20676	20052	19676	19052	18676	19865	18865	123	5820	500	14760	10	1	24630000	4660	3.79	0.34	12	0.12	4995.00	55151.00	29950	20220816	-36.83	18870	20230817	0.26	28100	-32.67	20230203	18870	0.26	20230817	29950	-36.83	20220817	18870	0.26	20230817	0.80	Y	020000	500	123 억	5990901	N	N	39366	N	N
89	20230817	090322	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	19170	-260	5	-1.34	48491530	2518	1.63	19430	19430	19170	25250	13610	19430	19257.95	24.32	0	-1431	20676	20052	19676	19052	18676	19865	18865	123	5820	500	14760	10	1	24630000	4722	3.84	0.35	12	0.01	4995.00	55151.00	29950	20220816	-35.99	19170	20230817	0.00	28100	-31.78	20230203	19170	0.00	20230817	29950	-35.99	20220817	19170	0.00	20230817	0.80	Y	020000	500	123 억	5990901	N	N	39366	N	N
90	20230816	160323	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19430	-920	5	-4.52	2991262830	153226	108.03	20300	20300	19300	26450	14250	20350	19521.94	24.59	0	-65832	20863	20606	20143	19886	19423	20735	20015	123	6100	500	15460	10	1	24630000	4786	3.89	0.35	12	0.62	4995.00	55151.00	29950	20220816	-35.13	19190	20230809	1.25	28100	-30.85	20230203	19190	1.25	20230809	29950	-35.13	20220816	19190	1.25	20230809	0.78	Y	020000	500	123 억	6055865	N	N	39366	N	N
91	20230816	150323	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19340	-1010	5	-4.96	2813798680	144063	101.57	20300	20300	19330	26450	14250	20350	19531.72	24.59	0	-63060	20863	20606	20143	19886	19423	20735	20015	123	6100	500	15460	10	1	24630000	4763	3.87	0.35	12	0.58	4995.00	55151.00	29950	20220816	-35.43	19190	20230809	0.78	28100	-31.17	20230203	19190	0.78	20230809	29950	-35.43	20220816	19190	0.78	20230809	0.78	Y	020000	500	123 억	6055865	N	N	25991	N	N
92	20230816	140322	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19470	-880	5	-4.32	2313022150	118255	83.37	20300	20300	19440	26450	14250	20350	19559.61	24.59	0	-53377	20863	20606	20143	19886	19423	20735	20015	123	6100	500	15460	10	1	24630000	4795	3.90	0.35	12	0.48	4995.00	55151.00	29950	20220816	-34.99	19190	20230809	1.46	28100	-30.71	20230203	19190	1.46	20230809	29950	-34.99	20220816	19190	1.46	20230809	0.78	Y	020000	500	123 억	6055865	N	N	25991	N	N
93	20230816	130323	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19540	-810	5	-3.98	2038791730	104197	73.46	20300	20300	19440	26450	14250	20350	19566.70	24.59	0	-47074	20863	20606	20143	19886	19423	20735	20015	123	6100	500	15460	10	1	24630000	4813	3.91	0.35	12	0.42	4995.00	55151.00	29950	20220816	-34.76	19190	20230809	1.82	28100	-30.46	20230203	19190	1.82	20230809	29950	-34.76	20220816	19190	1.82	20230809	0.78	Y	020000	500	123 억	6055865	N	N	25991	N	N
94	20230816	120327	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19520	-830	5	-4.08	1814553060	92738	65.38	20300	20300	19440	26450	14250	20350	19566.45	24.59	0	-45760	20863	20606	20143	19886	19423	20735	20015	123	6100	500	15460	10	1	24630000	4808	3.91	0.35	12	0.38	4995.00	55151.00	29950	20220816	-34.82	19190	20230809	1.72	28100	-30.53	20230203	19190	1.72	20230809	29950	-34.82	20220816	19190	1.72	20230809	0.78	Y	020000	500	123 억	6055865	N	N	25991	N	N
95	20230816	110325	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19540	-810	5	-3.98	1479074490	75555	53.27	20300	20300	19440	26450	14250	20350	19576.13	24.59	0	-42875	20863	20606	20143	19886	19423	20735	20015	123	6100	500	15460	10	1	24630000	4813	3.91	0.35	12	0.31	4995.00	55151.00	29950	20220816	-34.76	19190	20230809	1.82	28100	-30.46	20230203	19190	1.82	20230809	29950	-34.76	20220816	19190	1.82	20230809	0.78	Y	020000	500	123 억	6055865	N	N	25991	N	N
96	20230816	100321	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19530	-820	5	-4.03	1198398180	61184	43.14	20300	20300	19440	26450	14250	20350	19586.79	24.59	0	-35970	20863	20606	20143	19886	19423	20735	20015	123	6100	500	15460	10	1	24630000	4810	3.91	0.35	12	0.25	4995.00	55151.00	29950	20220816	-34.79	19190	20230809	1.77	28100	-30.50	20230203	19190	1.77	20230809	29950	-34.79	20220816	19190	1.77	20230809	0.78	Y	020000	500	123 억	6055865	N	N	25991	N	N
97	20230816	090320	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20050	-300	5	-1.47	37170400	1852	1.31	20300	20300	19990	26450	14250	20350	20070.41	24.59	0	-533	20863	20606	20143	19886	19423	20735	20015	123	6100	500	15460	50	1	24630000	4938	4.01	0.36	12	0.01	4995.00	55151.00	29950	20220816	-33.06	19190	20230809	4.48	28100	-28.65	20230203	19190	4.48	20230809	29950	-33.06	20220816	19190	4.48	20230809	0.78	Y	020000	500	123 억	6055865	N	N	25991	N	N
98	20230814	160319	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20350	670	2	3.40	2859740550	141736	144.55	19690	20400	19680	25550	13780	19680	20176.51	24.53	0	-9117	20206	19942	19696	19432	19186	19820	19310	123	5885	500	14950	50	1	24630000	5012	4.07	0.37	12	0.58	4995.00	55151.00	29950	20220816	-32.05	19190	20230809	6.04	28100	-27.58	20230203	19190	6.04	20230809	29950	-32.05	20220816	19190	6.04	20230809	0.82	Y	020000	500	123 억	6042003	N	N	25991	N	N
99	20230814	150319	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20350	670	2	3.40	2706869400	134223	136.89	19690	20400	19680	25550	13780	19680	20166.96	24.53	0	-7896	20206	19942	19696	19432	19186	19820	19310	123	5885	500	14950	50	1	24630000	5012	4.07	0.37	12	0.54	4995.00	55151.00	29950	20220816	-32.05	19190	20230809	6.04	28100	-27.58	20230203	19190	6.04	20230809	29950	-32.05	20220816	19190	6.04	20230809	0.82	Y	020000	500	123 억	6042003	N	N	12861	N	N
100	20230814	140320	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20150	470	2	2.39	2363852650	117322	119.65	19690	20400	19680	25550	13780	19680	20148.42	24.53	0	-5991	20206	19942	19696	19432	19186	19820	19310	123	5885	500	14950	50	1	24630000	4963	4.03	0.37	12	0.48	4995.00	55151.00	29950	20220816	-32.72	19190	20230809	5.00	28100	-28.29	20230203	19190	5.00	20230809	29950	-32.72	20220816	19190	5.00	20230809	0.82	Y	020000	500	123 억	6042003	N	N	12861	N	N
101	20230814	130319	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20300	620	2	3.15	2110336450	104823	106.91	19690	20400	19680	25550	13780	19680	20132.38	24.53	0	-1653	20206	19942	19696	19432	19186	19820	19310	123	5885	500	14950	50	1	24630000	5000	4.06	0.37	12	0.43	4995.00	55151.00	29950	20220816	-32.22	19190	20230809	5.78	28100	-27.76	20230203	19190	5.78	20230809	29950	-32.22	20220816	19190	5.78	20230809	0.82	Y	020000	500	123 억	6042003	N	N	12861	N	N
102	20230814	120318	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20350	670	2	3.40	1762691800	87734	89.48	19690	20400	19680	25550	13780	19680	20091.32	24.53	0	816	20206	19942	19696	19432	19186	19820	19310	123	5885	500	14950	50	1	24630000	5012	4.07	0.37	12	0.36	4995.00	55151.00	29950	20220816	-32.05	19190	20230809	6.04	28100	-27.58	20230203	19190	6.04	20230809	29950	-32.05	20220816	19190	6.04	20230809	0.82	Y	020000	500	123 억	6042003	N	N	12861	N	N
103	20230814	110318	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20300	620	2	3.15	1413341750	70522	71.92	19690	20400	19680	25550	13780	19680	20041.15	24.53	0	2453	20206	19942	19696	19432	19186	19820	19310	123	5885	500	14950	50	1	24630000	5000	4.06	0.37	12	0.29	4995.00	55151.00	29950	20220816	-32.22	19190	20230809	5.78	28100	-27.76	20230203	19190	5.78	20230809	29950	-32.22	20220816	19190	5.78	20230809	0.82	Y	020000	500	123 억	6042003	N	N	12861	N	N
104	20230814	100318	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19850	170	2	0.86	461603990	23281	23.74	19690	19940	19680	25550	13780	19680	19827.50	24.53	0	-1190	20206	19942	19696	19432	19186	19820	19310	123	5885	500	14950	10	1	24630000	4889	3.97	0.36	12	0.09	4995.00	55151.00	29950	20220816	-33.72	19190	20230809	3.44	28100	-29.36	20230203	19190	3.44	20230809	29950	-33.72	20220816	19190	3.44	20230809	0.82	Y	020000	500	123 억	6042003	N	N	12861	N	N
105	20230814	090318	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19770	90	2	0.46	35062890	1778	1.81	19690	19770	19680	25550	13780	19680	19720.41	24.53	0	810	20206	19942	19696	19432	19186	19820	19310	123	5885	500	14950	10	1	24630000	4869	3.96	0.36	12	0.01	4995.00	55151.00	29950	20220816	-33.99	19190	20230809	3.02	28100	-29.64	20230203	19190	3.02	20230809	29950	-33.99	20220816	19190	3.02	20230809	0.82	Y	020000	500	123 억	6042003	N	N	12861	N	N
106	20230811	160317	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19680	-110	5	-0.56	1915137090	97293	47.71	19800	19960	19450	25700	13860	19790	19684.23	24.61	0	-21567	20590	20190	19750	19350	18910	20390	19550	123	5920	500	15040	10	1	24630000	4847	3.94	0.36	12	0.40	4995.00	55151.00	29950	20220816	-34.29	19190	20230809	2.55	28100	-29.96	20230203	19190	2.55	20230809	29950	-34.29	20220816	19190	2.55	20230809	0.79	Y	020000	500	123 억	6060899	N	N	12861	N	N
107	20230811	150315	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19560	-230	5	-1.16	1765276850	89662	43.96	19800	19960	19450	25700	13860	19790	19688.13	24.61	0	-21074	20590	20190	19750	19350	18910	20390	19550	123	5920	500	15040	10	1	24630000	4818	3.92	0.35	12	0.36	4995.00	55151.00	29950	20220816	-34.69	19190	20230809	1.93	28100	-30.39	20230203	19190	1.93	20230809	29950	-34.69	20220816	19190	1.93	20230809	0.79	Y	020000	500	123 억	6060899	N	N	29530	N	N
108	20230811	140317	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19580	-210	5	-1.06	1226932010	62056	30.43	19800	19960	19580	25700	13860	19790	19771.37	24.61	0	-21957	20590	20190	19750	19350	18910	20390	19550	123	5920	500	15040	10	1	24630000	4823	3.92	0.36	12	0.25	4995.00	55151.00	29950	20220816	-34.62	19190	20230809	2.03	28100	-30.32	20230203	19190	2.03	20230809	29950	-34.62	20220816	19190	2.03	20230809	0.79	Y	020000	500	123 억	6060899	N	N	29530	N	N
109	20230811	130316	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19810	20	2	0.10	826417890	41704	20.45	19800	19960	19650	25700	13860	19790	19816.27	24.61	0	-11157	20590	20190	19750	19350	18910	20390	19550	123	5920	500	15040	10	1	24630000	4879	3.97	0.36	12	0.17	4995.00	55151.00	29950	20220816	-33.86	19190	20230809	3.23	28100	-29.50	20230203	19190	3.23	20230809	29950	-33.86	20220816	19190	3.23	20230809	0.79	Y	020000	500	123 억	6060899	N	N	29530	N	N
110	20230811	120314	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19810	20	2	0.10	712441060	35953	17.63	19800	19960	19650	25700	13860	19790	19815.90	24.61	0	-8011	20590	20190	19750	19350	18910	20390	19550	123	5920	500	15040	10	1	24630000	4879	3.97	0.36	12	0.15	4995.00	55151.00	29950	20220816	-33.86	19190	20230809	3.23	28100	-29.50	20230203	19190	3.23	20230809	29950	-33.86	20220816	19190	3.23	20230809	0.79	Y	020000	500	123 억	6060899	N	N	29530	N	N
111	20230811	110313	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19750	-40	5	-0.20	560868000	28291	13.87	19800	19960	19650	25700	13860	19790	19824.96	24.61	0	-5275	20590	20190	19750	19350	18910	20390	19550	123	5920	500	15040	10	1	24630000	4864	3.95	0.36	12	0.11	4995.00	55151.00	29950	20220816	-34.06	19190	20230809	2.92	28100	-29.72	20230203	19190	2.92	20230809	29950	-34.06	20220816	19190	2.92	20230809	0.79	Y	020000	500	123 억	6060899	N	N	29530	N	N
112	20230811	100312	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19940	150	2	0.76	351042800	17712	8.68	19800	19960	19650	25700	13860	19790	19819.49	24.61	0	-2718	20590	20190	19750	19350	18910	20390	19550	123	5920	500	15040	10	1	24630000	4911	3.99	0.36	12	0.07	4995.00	55151.00	29950	20220816	-33.42	19190	20230809	3.91	28100	-29.04	20230203	19190	3.91	20230809	29950	-33.42	20220816	19190	3.91	20230809	0.79	Y	020000	500	123 억	6060899	N	N	29530	N	N
113	20230811	090315	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19860	70	2	0.35	22095260	1112	0.55	19800	19950	19790	25700	13860	19790	19869.84	24.61	0	-217	20590	20190	19750	19350	18910	20390	19550	123	5920	500	15040	10	1	24630000	4892	3.98	0.36	12	0.00	4995.00	55151.00	29950	20220816	-33.69	19190	20230809	3.49	28100	-29.32	20230203	19190	3.49	20230809	29950	-33.69	20220816	19190	3.49	20230809	0.79	Y	020000	500	123 억	6060899	N	N	29530	N	N
114	20230810	160313	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19790	450	2	2.33	4054810050	203691	169.12	19410	20150	19310	25100	13540	19340	19906.77	24.60	0	-7534	19653	19496	19343	19186	19033	19420	19110	123	5780	500	14690	10	1	24630000	4874	3.96	0.36	12	0.83	4995.00	55151.00	31950	20220809	-38.06	19190	20230809	3.13	28100	-29.57	20230203	19190	3.13	20230809	29950	-33.92	20220816	19190	3.13	20230809	0.67	Y	020000	500	123 억	6060059	N	N	29530	N	N
115	20230810	150312	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19770	430	2	2.22	3811853680	191406	158.92	19410	20150	19310	25100	13540	19340	19915.02	24.60	0	-6245	19653	19496	19343	19186	19033	19420	19110	123	5780	500	14690	10	1	24630000	4869	3.96	0.36	12	0.78	4995.00	55151.00	31950	20220809	-38.12	19190	20230809	3.02	28100	-29.64	20230203	19190	3.02	20230809	29950	-33.99	20220816	19190	3.02	20230809	0.67	Y	020000	500	123 억	6060059	N	N	54	N	N
116	20230810	140312	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19780	440	2	2.28	3545388880	177944	147.75	19410	20150	19310	25100	13540	19340	19924.18	24.60	0	-829	19653	19496	19343	19186	19033	19420	19110	123	5780	500	14690	10	1	24630000	4872	3.96	0.36	12	0.72	4995.00	55151.00	31950	20220809	-38.09	19190	20230809	3.07	28100	-29.61	20230203	19190	3.07	20230809	29950	-33.96	20220816	19190	3.07	20230809	0.67	Y	020000	500	123 억	6060059	N	N	54	N	N
117	20230810	130309	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19990	650	2	3.36	3094894460	155280	128.93	19410	20150	19310	25100	13540	19340	19931.06	24.60	0	13117	19653	19496	19343	19186	19033	19420	19110	123	5780	500	14690	10	1	24630000	4924	4.00	0.36	12	0.63	4995.00	55151.00	31950	20220809	-37.43	19190	20230809	4.17	28100	-28.86	20230203	19190	4.17	20230809	29950	-33.26	20220816	19190	4.17	20230809	0.67	Y	020000	500	123 억	6060059	N	N	54	N	N
118	20230810	120312	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19980	640	2	3.31	2595505670	130351	108.23	19410	20150	19310	25100	13540	19340	19911.67	24.60	0	15288	19653	19496	19343	19186	19033	19420	19110	123	5780	500	14690	10	1	24630000	4921	4.00	0.36	12	0.53	4995.00	55151.00	31950	20220809	-37.46	19190	20230809	4.12	28100	-28.90	20230203	19190	4.12	20230809	29950	-33.29	20220816	19190	4.12	20230809	0.67	Y	020000	500	123 억	6060059	N	N	54	N	N
119	20230810	110314	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19940	600	2	3.10	2182756830	109690	91.08	19410	20150	19310	25100	13540	19340	19899.32	24.60	0	24263	19653	19496	19343	19186	19033	19420	19110	123	5780	500	14690	10	1	24630000	4911	3.99	0.36	12	0.45	4995.00	55151.00	31950	20220809	-37.59	19190	20230809	3.91	28100	-29.04	20230203	19190	3.91	20230809	29950	-33.42	20220816	19190	3.91	20230809	0.67	Y	020000	500	123 억	6060059	N	N	54	N	N
120	20230810	100314	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20050	710	2	3.67	1496772870	75467	62.66	19410	20100	19310	25100	13540	19340	19833.48	24.60	0	23521	19653	19496	19343	19186	19033	19420	19110	123	5780	500	14690	50	1	24630000	4938	4.01	0.36	12	0.31	4995.00	55151.00	31950	20220809	-37.25	19190	20230809	4.48	28100	-28.65	20230203	19190	4.48	20230809	29950	-33.06	20220816	19190	4.48	20230809	0.67	Y	020000	500	123 억	6060059	N	N	54	N	N
121	20230810	090314	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19520	180	2	0.93	57028460	2927	2.43	19410	19520	19410	25100	13540	19340	19483.59	24.60	0	1772	19653	19496	19343	19186	19033	19420	19110	123	5780	500	14690	10	1	24630000	4808	3.91	0.35	12	0.01	4995.00	55151.00	31950	20220809	-38.90	19190	20230809	1.72	28100	-30.53	20230203	19190	1.72	20230809	29950	-34.82	20220816	19190	1.72	20230809	0.67	Y	020000	500	123 억	6060059	N	N	54	N	N
122	20230809	160312	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	19340	0	3	0.00	2322885750	120041	22.54	19350	19500	19190	25100	13540	19340	19350.78	24.65	0	-10841	21953	20646	19993	18686	18033	20320	18360	123	5780	500	14690	10	1	24630000	4763	3.87	0.35	12	0.49	4995.00	55151.00	31950	20220809	-39.47	19190	20230809	0.78	28100	-31.17	20230203	19190	0.78	20230809	31950	-39.47	20220809	19190	0.78	20230809	0.68	N	020000	500	123 억	6071774	N	N	54	N	N
123	20230809	150310	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	19410	70	2	0.36	2169301510	112122	21.06	19350	19500	19190	25100	13540	19340	19347.69	24.65	0	-8299	21953	20646	19993	18686	18033	20320	18360	123	5780	500	14690	10	1	24630000	4781	3.89	0.35	12	0.46	4995.00	55151.00	31950	20220809	-39.25	19190	20230809	1.15	28100	-30.93	20230203	19190	1.15	20230809	31950	-39.25	20220809	19190	1.15	20230809	0.68	N	020000	500	123 억	6071774	N	N	106442	N	N
124	20230809	140309	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	19290	-50	5	-0.26	1801004360	93122	17.49	19350	19500	19190	25100	13540	19340	19340.27	24.65	0	-2652	21953	20646	19993	18686	18033	20320	18360	123	5780	500	14690	10	1	24630000	4751	3.86	0.35	12	0.38	4995.00	55151.00	31950	20220809	-39.62	19190	20230809	0.52	28100	-31.35	20230203	19190	0.52	20230809	31950	-39.62	20220809	19190	0.52	20230809	0.68	N	020000	500	123 억	6071774	N	N	106442	N	N
125	20230809	130314	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	19260	-80	5	-0.41	1583998070	81869	15.37	19350	19500	19190	25100	13540	19340	19347.96	24.65	0	1399	21953	20646	19993	18686	18033	20320	18360	123	5780	500	14690	10	1	24630000	4744	3.86	0.35	12	0.33	4995.00	55151.00	31950	20220809	-39.72	19190	20230809	0.36	28100	-31.46	20230203	19190	0.36	20230809	31950	-39.72	20220809	19190	0.36	20230809	0.68	N	020000	500	123 억	6071774	N	N	106442	N	N
126	20230809	120314	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	19300	-40	5	-0.21	1254717430	64752	12.16	19350	19500	19250	25100	13540	19340	19377.28	24.65	0	2160	21953	20646	19993	18686	18033	20320	18360	123	5780	500	14690	10	1	24630000	4754	3.86	0.35	12	0.26	4995.00	55151.00	31950	20220809	-39.59	19250	20230809	0.26	28100	-31.32	20230203	19250	0.26	20230809	31950	-39.59	20220809	19250	0.26	20230809	0.68	N	020000	500	123 억	6071774	N	N	106442	N	N
127	20230809	110312	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	19400	60	2	0.31	771713960	39742	7.46	19350	19500	19330	25100	13540	19340	19418.10	24.65	0	3887	21953	20646	19993	18686	18033	20320	18360	123	5780	500	14690	10	1	24630000	4778	3.88	0.35	12	0.16	4995.00	55151.00	31950	20220809	-39.28	19330	20230809	0.36	28100	-30.96	20230203	19330	0.36	20230809	31950	-39.28	20220809	19330	0.36	20230809	0.68	N	020000	500	123 억	6071774	N	N	106442	N	N
128	20230809	100309	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	19430	90	2	0.47	528812540	27252	5.12	19350	19500	19330	25100	13540	19340	19404.55	24.65	0	3383	21953	20646	19993	18686	18033	20320	18360	123	5780	500	14690	10	1	24630000	4786	3.89	0.35	12	0.11	4995.00	55151.00	31950	20220809	-39.19	19330	20230809	0.52	28100	-30.85	20230203	19330	0.52	20230809	31950	-39.19	20220809	19330	0.52	20230809	0.68	N	020000	500	123 억	6071774	N	N	106442	N	N
129	20230809	090309	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19360	20	2	0.10	44985170	2323	0.44	19350	19470	19350	25100	13540	19340	19365.16	24.65	0	315	21953	20646	19993	18686	18033	20320	18360	123	5780	500	14690	10	1	24630000	4768	3.88	0.35	12	0.01	4995.00	55151.00	31950	20220809	-39.41	19340	20230808	0.10	28100	-31.10	20230203	19340	0.10	20230808	31950	-39.41	20220809	19340	0.10	20230808	0.68	N	020000	500	123 억	6071774	N	N	106442	N	N
130	20230808	160315	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	19340	-2510	5	-11.49	10429844390	529654	621.43	21300	21300	19340	28400	15300	21850	19691.98	25.38	21	-177250	22583	22216	21833	21466	21083	22400	21650	123	6550	500	16600	10	1	24630000	4763	3.87	0.35	12	2.15	4995.00	55151.00	31950	20220805	-39.47	19340	20230808	0.00	28100	-31.17	20230203	19340	0.00	20230808	31950	-39.47	20220809	19340	0.00	20230808	0.68	Y	020000	500	123 억	6250858	N	N	105408	N	N
131	20230808	150312	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	19380	-2470	5	-11.30	9887907540	501676	588.60	21300	21300	19360	28400	15300	21850	19709.75	25.38	21	-169380	22583	22216	21833	21466	21083	22400	21650	123	6550	500	16600	10	1	24630000	4773	3.88	0.35	12	2.04	4995.00	55151.00	31950	20220805	-39.34	19360	20230808	0.10	28100	-31.03	20230203	19360	0.10	20230808	31950	-39.34	20220809	19360	0.10	20230808	0.68	Y	020000	500	123 억	6250858	N	N	11347	N	N
132	20230808	140309	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	19410	-2440	5	-11.17	8986009950	455148	534.01	21300	21300	19380	28400	15300	21850	19743.05	25.38	21	-154627	22583	22216	21833	21466	21083	22400	21650	123	6550	500	16600	10	1	24630000	4781	3.89	0.35	12	1.85	4995.00	55151.00	31950	20220805	-39.25	19380	20230808	0.15	28100	-30.93	20230203	19380	0.15	20230808	31950	-39.25	20220809	19380	0.15	20230808	0.68	Y	020000	500	123 억	6250858	N	N	11347	N	N
133	20230808	130306	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	19500	-2350	5	-10.76	7922547390	400496	469.89	21300	21300	19380	28400	15300	21850	19781.84	25.38	21	-141927	22583	22216	21833	21466	21083	22400	21650	123	6550	500	16600	10	1	24630000	4803	3.90	0.35	12	1.63	4995.00	55151.00	31950	20220805	-38.97	19380	20230808	0.62	28100	-30.60	20230203	19380	0.62	20230808	31950	-38.97	20220809	19380	0.62	20230808	0.68	Y	020000	500	123 억	6250858	N	N	11347	N	N
134	20230808	120309	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	19490	-2360	5	-10.80	7105884740	358652	420.80	21300	21300	19380	28400	15300	21850	19812.76	25.38	21	-133890	22583	22216	21833	21466	21083	22400	21650	123	6550	500	16600	10	1	24630000	4800	3.90	0.35	12	1.46	4995.00	55151.00	31950	20220805	-39.00	19380	20230808	0.57	28100	-30.64	20230203	19380	0.57	20230808	31950	-39.00	20220809	19380	0.57	20230808	0.68	Y	020000	500	123 억	6250858	N	N	11347	N	N
135	20230808	110308	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	19420	-2430	5	-11.12	6126283750	308231	361.64	21300	21300	19380	28400	15300	21850	19875.62	25.38	21	-116766	22583	22216	21833	21466	21083	22400	21650	123	6550	500	16600	10	1	24630000	4783	3.89	0.35	12	1.25	4995.00	55151.00	31950	20220805	-39.22	19380	20230808	0.21	28100	-30.89	20230203	19380	0.21	20230808	31950	-39.22	20220809	19380	0.21	20230808	0.68	Y	020000	500	123 억	6250858	N	N	11347	N	N
136	20230808	100311	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	19620	-2230	5	-10.21	3772484200	187703	220.23	21300	21300	19530	28400	15300	21850	20098.16	25.38	21	-59672	22583	22216	21833	21466	21083	22400	21650	123	6550	500	16600	10	1	24630000	4832	3.93	0.36	12	0.76	4995.00	55151.00	31950	20220805	-38.59	19530	20230808	0.46	28100	-30.18	20230203	19530	0.46	20230808	31950	-38.59	20220809	19530	0.46	20230808	0.68	Y	020000	500	123 억	6250858	N	N	11347	N	N
137	20230808	090310	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20900	-950	5	-4.35	133906250	6324	7.42	21300	21300	20900	28400	15300	21850	21174.30	25.38	21	-495	22583	22216	21833	21466	21083	22400	21650	123	6550	500	16600	50	1	24630000	5148	4.18	0.38	12	0.03	4995.00	55151.00	31950	20220805	-34.59	19800	20230726	5.56	28100	-25.62	20230203	19800	5.56	20230726	31950	-34.59	20220809	19800	5.56	20230726	0.68	Y	020000	500	123 억	6250858	N	N	11347	N	N
138	20230807	160309	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21850	100	2	0.46	1745364250	79292	166.18	21550	22200	21450	28250	15250	21750	22012.32	25.38	0	-1057	22316	22032	21566	21282	20816	22175	21425	123	6500	500	16530	50	1	24630000	5382	4.37	0.40	12	0.32	4995.00	55151.00	31950	20220805	-31.61	19800	20230726	10.35	28100	-22.24	20230203	19800	10.35	20230726	31950	-31.61	20220809	19800	10.35	20230726	0.69	Y	020000	500	123 억	6249995	N	N	11347	N	N
139	20230807	150307	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22000	250	2	1.15	1582327500	71860	150.61	21550	22200	21450	28250	15250	21750	22019.59	25.38	0	-4772	22316	22032	21566	21282	20816	22175	21425	123	6500	500	16530	50	1	24630000	5419	4.40	0.40	12	0.29	4995.00	55151.00	31950	20220805	-31.14	19800	20230726	11.11	28100	-21.71	20230203	19800	11.11	20230726	31950	-31.14	20220809	19800	11.11	20230726	0.69	Y	020000	500	123 억	6249995	N	N	8637	N	N
140	20230807	140309	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22100	350	2	1.61	1328629950	60377	126.54	21550	22200	21450	28250	15250	21750	22005.56	25.38	0	-2207	22316	22032	21566	21282	20816	22175	21425	123	6500	500	16530	50	1	24630000	5443	4.42	0.40	12	0.25	4995.00	55151.00	31950	20220805	-30.83	19800	20230726	11.62	28100	-21.35	20230203	19800	11.62	20230726	31950	-30.83	20220809	19800	11.62	20230726	0.69	Y	020000	500	123 억	6249995	N	N	8637	N	N
141	20230807	130307	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22050	300	2	1.38	1008522650	45892	96.18	21550	22100	21450	28250	15250	21750	21976.00	25.38	0	-3631	22316	22032	21566	21282	20816	22175	21425	123	6500	500	16530	50	1	24630000	5431	4.41	0.40	12	0.19	4995.00	55151.00	31950	20220805	-30.99	19800	20230726	11.36	28100	-21.53	20230203	19800	11.36	20230726	31950	-30.99	20220809	19800	11.36	20230726	0.69	Y	020000	500	123 억	6249995	N	N	8637	N	N
142	20230807	120307	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22050	300	2	1.38	787536350	35862	75.16	21550	22100	21450	28250	15250	21750	21960.19	25.38	0	-3964	22316	22032	21566	21282	20816	22175	21425	123	6500	500	16530	50	1	24630000	5431	4.41	0.40	12	0.15	4995.00	55151.00	31950	20220805	-30.99	19800	20230726	11.36	28100	-21.53	20230203	19800	11.36	20230726	31950	-30.99	20220809	19800	11.36	20230726	0.69	Y	020000	500	123 억	6249995	N	N	8637	N	N
143	20230807	110305	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21950	200	2	0.92	558306700	25447	53.33	21550	22100	21450	28250	15250	21750	21939.98	25.38	0	-1423	22316	22032	21566	21282	20816	22175	21425	123	6500	500	16530	50	1	24630000	5406	4.39	0.40	12	0.10	4995.00	55151.00	31950	20220805	-31.30	19800	20230726	10.86	28100	-21.89	20230203	19800	10.86	20230726	31950	-31.30	20220809	19800	10.86	20230726	0.69	Y	020000	500	123 억	6249995	N	N	8637	N	N
144	20230807	100308	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21950	200	2	0.92	267989150	12256	25.69	21550	22000	21450	28250	15250	21750	21865.96	25.38	0	1556	22316	22032	21566	21282	20816	22175	21425	123	6500	500	16530	50	1	24630000	5406	4.39	0.40	12	0.05	4995.00	55151.00	31950	20220805	-31.30	19800	20230726	10.86	28100	-21.89	20230203	19800	10.86	20230726	31950	-31.30	20220809	19800	10.86	20230726	0.69	Y	020000	500	123 억	6249995	N	N	8637	N	N
145	20230807	090308	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21450	-300	5	-1.38	16770700	779	1.63	21550	21650	21450	28250	15250	21750	21528.50	25.38	0	-171	22316	22032	21566	21282	20816	22175	21425	123	6500	500	16530	50	1	24630000	5283	4.29	0.39	12	0.00	4995.00	55151.00	31950	20220805	-32.86	19800	20230726	8.33	28100	-23.67	20230203	19800	8.33	20230726	31950	-32.86	20220809	19800	8.33	20230726	0.69	Y	020000	500	123 억	6249995	N	N	8637	N	N
146	20230804	160305	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21750	500	2	2.35	1027932500	47670	100.31	21200	21850	21100	27600	14900	21250	21563.49	25.39	0	-10398	21683	21466	21183	20966	20683	21575	21075	123	6350	500	16150	50	1	24630000	5357	4.35	0.39	12	0.19	4995.00	55151.00	31950	20220805	-31.92	19800	20230726	9.85	28100	-22.60	20230203	19800	9.85	20230726	31950	-31.92	20220805	19800	9.85	20230726	0.68	Y	020000	500	123 억	6254412	N	N	8623	N	N
147	20230804	150307	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21850	600	2	2.82	895963750	41608	87.56	21200	21850	21100	27600	14900	21250	21533.45	25.39	0	-6042	21683	21466	21183	20966	20683	21575	21075	123	6350	500	16150	50	1	24630000	5382	4.37	0.40	12	0.17	4995.00	55151.00	31950	20220805	-31.61	19800	20230726	10.35	28100	-22.24	20230203	19800	10.35	20230726	31950	-31.61	20220805	19800	10.35	20230726	0.68	Y	020000	500	123 억	6254412	N	N	5281	N	N
148	20230804	140309	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21600	350	2	1.65	558310850	26088	54.90	21200	21600	21100	27600	14900	21250	21401.06	25.39	0	-111	21683	21466	21183	20966	20683	21575	21075	123	6350	500	16150	50	1	24630000	5320	4.32	0.39	12	0.11	4995.00	55151.00	31950	20220805	-32.39	19800	20230726	9.09	28100	-23.13	20230203	19800	9.09	20230726	31950	-32.39	20220805	19800	9.09	20230726	0.68	Y	020000	500	123 억	6254412	N	N	5281	N	N
149	20230804	130306	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21500	250	2	1.18	473324300	22148	46.61	21200	21600	21100	27600	14900	21250	21370.97	25.39	0	-38	21683	21466	21183	20966	20683	21575	21075	123	6350	500	16150	50	1	24630000	5295	4.30	0.39	12	0.09	4995.00	55151.00	31950	20220805	-32.71	19800	20230726	8.59	28100	-23.49	20230203	19800	8.59	20230726	31950	-32.71	20220805	19800	8.59	20230726	0.68	Y	020000	500	123 억	6254412	N	N	5281	N	N
150	20230804	120306	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21400	150	2	0.71	359014350	16831	35.42	21200	21500	21100	27600	14900	21250	21330.54	25.39	0	-188	21683	21466	21183	20966	20683	21575	21075	123	6350	500	16150	50	1	24630000	5271	4.28	0.39	12	0.07	4995.00	55151.00	31950	20220805	-33.02	19800	20230726	8.08	28100	-23.84	20230203	19800	8.08	20230726	31950	-33.02	20220805	19800	8.08	20230726	0.68	Y	020000	500	123 억	6254412	N	N	5281	N	N
151	20230804	110306	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21400	150	2	0.71	304933500	14304	30.10	21200	21500	21100	27600	14900	21250	21318.06	25.39	0	902	21683	21466	21183	20966	20683	21575	21075	123	6350	500	16150	50	1	24630000	5271	4.28	0.39	12	0.06	4995.00	55151.00	31950	20220805	-33.02	19800	20230726	8.08	28100	-23.84	20230203	19800	8.08	20230726	31950	-33.02	20220805	19800	8.08	20230726	0.68	Y	020000	500	123 억	6254412	N	N	5281	N	N
152	20230804	100303	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21400	150	2	0.71	177587100	8356	17.58	21200	21450	21100	27600	14900	21250	21252.64	25.39	0	1685	21683	21466	21183	20966	20683	21575	21075	123	6350	500	16150	50	1	24630000	5271	4.28	0.39	12	0.03	4995.00	55151.00	31950	20220805	-33.02	19800	20230726	8.08	28100	-23.84	20230203	19800	8.08	20230726	31950	-33.02	20220805	19800	8.08	20230726	0.68	Y	020000	500	123 억	6254412	N	N	5281	N	N
153	20230804	090303	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21150	-100	5	-0.47	12707100	600	1.26	21200	21200	21150	27600	14900	21250	21178.50	25.39	0	-203	21683	21466	21183	20966	20683	21575	21075	123	6350	500	16150	50	1	24630000	5209	4.23	0.38	12	0.00	4995.00	55151.00	31950	20220805	-33.80	19800	20230726	6.82	28100	-24.73	20230203	19800	6.82	20230726	31950	-33.80	20220805	19800	6.82	20230726	0.68	Y	020000	500	123 억	6254412	N	N	5281	N	N
154	20230803	160304	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21250	50	2	0.24	1005828750	47502	106.47	21150	21400	20900	27550	14850	21200	21174.45	25.37	0	4868	21833	21516	21333	21016	20833	21425	20925	123	6350	500	16110	50	1	24630000	5234	4.25	0.39	12	0.19	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	0.71	Y	020000	500	123 억	6247555	N	N	5281	N	N
155	20230803	150305	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21300	100	2	0.47	852494300	40302	90.33	21150	21350	20900	27550	14850	21200	21152.65	25.37	0	6080	21833	21516	21333	21016	20833	21425	20925	123	6350	500	16110	50	1	24630000	5246	4.26	0.39	12	0.16	4995.00	55151.00	31950	20220805	-33.33	19800	20230726	7.58	28100	-24.20	20230203	19800	7.58	20230726	31950	-33.33	20220805	19800	7.58	20230726	0.71	Y	020000	500	123 억	6247555	N	N	6368	N	N
156	20230803	140302	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21200	0	3	0.00	713560550	33765	75.68	21150	21350	20900	27550	14850	21200	21133.14	25.37	0	6607	21833	21516	21333	21016	20833	21425	20925	123	6350	500	16110	50	1	24630000	5222	4.24	0.38	12	0.14	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	0.71	Y	020000	500	123 억	6247555	N	N	6368	N	N
157	20230803	130305	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21150	-50	5	-0.24	615875400	29167	65.37	21150	21300	20900	27550	14850	21200	21115.49	25.37	0	6924	21833	21516	21333	21016	20833	21425	20925	123	6350	500	16110	50	1	24630000	5209	4.23	0.38	12	0.12	4995.00	55151.00	31950	20220805	-33.80	19800	20230726	6.82	28100	-24.73	20230203	19800	6.82	20230726	31950	-33.80	20220805	19800	6.82	20230726	0.71	Y	020000	500	123 억	6247555	N	N	6368	N	N
158	20230803	120306	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21150	-50	5	-0.24	555221600	26304	58.96	21150	21300	20900	27550	14850	21200	21107.88	25.37	0	7195	21833	21516	21333	21016	20833	21425	20925	123	6350	500	16110	50	1	24630000	5209	4.23	0.38	12	0.11	4995.00	55151.00	31950	20220805	-33.80	19800	20230726	6.82	28100	-24.73	20230203	19800	6.82	20230726	31950	-33.80	20220805	19800	6.82	20230726	0.71	Y	020000	500	123 억	6247555	N	N	6368	N	N
159	20230803	110303	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21100	-100	5	-0.47	314011250	14869	33.33	21150	21300	20900	27550	14850	21200	21118.52	25.37	0	2139	21833	21516	21333	21016	20833	21425	20925	123	6350	500	16110	50	1	24630000	5197	4.22	0.38	12	0.06	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	0.71	Y	020000	500	123 억	6247555	N	N	6368	N	N
160	20230803	100303	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21050	-150	5	-0.71	225500550	10674	23.92	21150	21300	20900	27550	14850	21200	21126.15	25.37	0	1577	21833	21516	21333	21016	20833	21425	20925	123	6350	500	16110	50	1	24630000	5185	4.21	0.38	12	0.04	4995.00	55151.00	31950	20220805	-34.12	19800	20230726	6.31	28100	-25.09	20230203	19800	6.31	20230726	31950	-34.12	20220805	19800	6.31	20230726	0.71	Y	020000	500	123 억	6247555	N	N	6368	N	N
161	20230803	090303	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20950	-250	5	-1.18	15463300	733	1.64	21150	21200	20950	27550	14850	21200	21095.91	25.37	0	-223	21833	21516	21333	21016	20833	21425	20925	123	6350	500	16110	50	1	24630000	5160	4.19	0.38	12	0.00	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	0.71	Y	020000	500	123 억	6247555	N	N	6368	N	N
162	20230802	160304	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21200	-450	5	-2.08	946479650	44351	36.98	21600	21650	21150	28100	15200	21650	21340.66	25.39	0	-6140	22650	22150	21450	20950	20250	22400	21200	123	6450	500	16450	50	1	24630000	5222	4.24	0.38	12	0.18	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	0.71	Y	020000	500	123 억	6252747	N	N	6368	N	N
163	20230802	150305	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21200	-450	5	-2.08	836899600	39181	32.67	21600	21650	21150	28100	15200	21650	21359.83	25.39	0	-6755	22650	22150	21450	20950	20250	22400	21200	123	6450	500	16450	50	1	24630000	5222	4.24	0.38	12	0.16	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	0.71	Y	020000	500	123 억	6252747	N	N	10060	N	N
164	20230802	140305	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21200	-450	5	-2.08	697408200	32606	27.19	21600	21650	21150	28100	15200	21650	21388.95	25.39	0	-7282	22650	22150	21450	20950	20250	22400	21200	123	6450	500	16450	50	1	24630000	5222	4.24	0.38	12	0.13	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	0.71	Y	020000	500	123 억	6252747	N	N	10060	N	N
165	20230802	130303	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21300	-350	5	-1.62	485368800	22634	18.87	21600	21650	21250	28100	15200	21650	21444.23	25.39	0	-4923	22650	22150	21450	20950	20250	22400	21200	123	6450	500	16450	50	1	24630000	5246	4.26	0.39	12	0.09	4995.00	55151.00	31950	20220805	-33.33	19800	20230726	7.58	28100	-24.20	20230203	19800	7.58	20230726	31950	-33.33	20220805	19800	7.58	20230726	0.71	Y	020000	500	123 억	6252747	N	N	10060	N	N
166	20230802	120301	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21350	-300	5	-1.39	408673950	19048	15.88	21600	21650	21250	28100	15200	21650	21454.95	25.39	0	-2444	22650	22150	21450	20950	20250	22400	21200	123	6450	500	16450	50	1	24630000	5259	4.27	0.39	12	0.08	4995.00	55151.00	31950	20220805	-33.18	19800	20230726	7.83	28100	-24.02	20230203	19800	7.83	20230726	31950	-33.18	20220805	19800	7.83	20230726	0.71	Y	020000	500	123 억	6252747	N	N	10060	N	N
167	20230802	110300	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21450	-200	5	-0.92	315991350	14731	12.28	21600	21650	21250	28100	15200	21650	21450.77	25.39	0	-531	22650	22150	21450	20950	20250	22400	21200	123	6450	500	16450	50	1	24630000	5283	4.29	0.39	12	0.06	4995.00	55151.00	31950	20220805	-32.86	19800	20230726	8.33	28100	-23.67	20230203	19800	8.33	20230726	31950	-32.86	20220805	19800	8.33	20230726	0.71	Y	020000	500	123 억	6252747	N	N	10060	N	N
168	20230802	100302	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21500	-150	5	-0.69	203376250	9499	7.92	21600	21650	21250	28100	15200	21650	21410.28	25.39	0	477	22650	22150	21450	20950	20250	22400	21200	123	6450	500	16450	50	1	24630000	5295	4.30	0.39	12	0.04	4995.00	55151.00	31950	20220805	-32.71	19800	20230726	8.59	28100	-23.49	20230203	19800	8.59	20230726	31950	-32.71	20220805	19800	8.59	20230726	0.71	Y	020000	500	123 억	6252747	N	N	10060	N	N
169	20230802	090301	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21550	-100	5	-0.46	4403250	204	0.17	21600	21650	21550	28100	15200	21650	21584.56	25.39	0	26	22650	22150	21450	20950	20250	22400	21200	123	6450	500	16450	50	1	24630000	5308	4.31	0.39	12	0.00	4995.00	55151.00	31950	20220805	-32.55	19800	20230726	8.84	28100	-23.31	20230203	19800	8.84	20230726	31950	-32.55	20220805	19800	8.84	20230726	0.71	Y	020000	500	123 억	6252747	N	N	10060	N	N
170	20230801	160303	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21650	900	2	4.34	2583864300	119861	197.10	20750	21950	20750	26950	14550	20750	21557.17	25.30	0	4703	21283	21016	20883	20616	20483	20950	20550	123	6200	500	15770	50	1	24630000	5332	4.33	0.39	12	0.49	4995.00	55151.00	31950	20220805	-32.24	19800	20230726	9.34	28100	-22.95	20230203	19800	9.34	20230726	31950	-32.24	20220805	19800	9.34	20230726	0.70	Y	020000	500	123 억	6231326	N	N	10060	N	N
171	20230801	150259	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21950	1200	2	5.78	2305222500	107050	176.04	20750	21950	20750	26950	14550	20750	21534.07	25.30	0	5046	21283	21016	20883	20616	20483	20950	20550	123	6200	500	15770	50	1	24630000	5406	4.39	0.40	12	0.43	4995.00	55151.00	31950	20220805	-31.30	19800	20230726	10.86	28100	-21.89	20230203	19800	10.86	20230726	31950	-31.30	20220805	19800	10.86	20230726	0.70	Y	020000	500	123 억	6231326	N	N	3624	N	N
172	20230801	140305	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21750	1000	2	4.82	1675696500	78250	128.68	20750	21750	20750	26950	14550	20750	21414.65	25.30	0	6582	21283	21016	20883	20616	20483	20950	20550	123	6200	500	15770	50	1	24630000	5357	4.35	0.39	12	0.32	4995.00	55151.00	31950	20220805	-31.92	19800	20230726	9.85	28100	-22.60	20230203	19800	9.85	20230726	31950	-31.92	20220805	19800	9.85	20230726	0.70	Y	020000	500	123 억	6231326	N	N	3624	N	N
173	20230801	130300	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21600	850	2	4.10	1276966200	59792	98.32	20750	21650	20750	26950	14550	20750	21356.81	25.30	0	10692	21283	21016	20883	20616	20483	20950	20550	123	6200	500	15770	50	1	24630000	5320	4.32	0.39	12	0.24	4995.00	55151.00	31950	20220805	-32.39	19800	20230726	9.09	28100	-23.13	20230203	19800	9.09	20230726	31950	-32.39	20220805	19800	9.09	20230726	0.70	Y	020000	500	123 억	6231326	N	N	3624	N	N
174	20230801	120301	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21550	800	2	3.86	941744800	44183	72.66	20750	21550	20750	26950	14550	20750	21314.64	25.30	0	5856	21283	21016	20883	20616	20483	20950	20550	123	6200	500	15770	50	1	24630000	5308	4.31	0.39	12	0.18	4995.00	55151.00	31950	20220805	-32.55	19800	20230726	8.84	28100	-23.31	20230203	19800	8.84	20230726	31950	-32.55	20220805	19800	8.84	20230726	0.70	Y	020000	500	123 억	6231326	N	N	3624	N	N
175	20230801	110259	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21450	700	2	3.37	710067450	33389	54.91	20750	21450	20750	26950	14550	20750	21266.51	25.30	0	4954	21283	21016	20883	20616	20483	20950	20550	123	6200	500	15770	50	1	24630000	5283	4.29	0.39	12	0.14	4995.00	55151.00	31950	20220805	-32.86	19800	20230726	8.33	28100	-23.67	20230203	19800	8.33	20230726	31950	-32.86	20220805	19800	8.33	20230726	0.70	Y	020000	500	123 억	6231326	N	N	3624	N	N
176	20230801	100300	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21200	450	2	2.17	267792900	12680	20.85	20750	21300	20750	26950	14550	20750	21119.31	25.30	0	4252	21283	21016	20883	20616	20483	20950	20550	123	6200	500	15770	50	1	24630000	5222	4.24	0.38	12	0.05	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	6231326	N	N	3624	N	N
177	20230801	090258	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20900	150	2	0.72	24179950	1160	1.91	20750	20950	20750	26950	14550	20750	20844.78	25.30	0	544	21283	21016	20883	20616	20483	20950	20550	123	6200	500	15770	50	1	24630000	5148	4.18	0.38	12	0.00	4995.00	55151.00	31950	20220805	-34.59	19800	20230726	5.56	28100	-25.62	20230203	19800	5.56	20230726	31950	-34.59	20220805	19800	5.56	20230726	0.70	Y	020000	500	123 억	6231326	N	N	3624	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History