KissMeData/020000/price/prices-20231001.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

58 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160337	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18670	-80	5	-0.43	1836467890	97999	94.80	18930	19220	18420	24350	13130	18750	18739.66	23.60	0	39111	19456	19102	18556	18202	17656	19280	18380	123	5600	500	13870	10	1	24630000	4598	3.74	0.34	12	0.40	4995.00	55151.00	28550	20221222	-34.61	17650	20231010	5.78	28100	-33.56	20230203	17650	5.78	20231010	28550	-34.61	20221222	17650	5.78	20231010	0.77	Y	020000	500	123 억	5813427	N	N	13640	N	N
3	20231031	150342	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18540	-210	5	-1.12	1696558940	90495	87.54	18930	19220	18420	24350	13130	18750	18747.54	23.60	0	37692	19456	19102	18556	18202	17656	19280	18380	123	5600	500	13870	10	1	24630000	4566	3.71	0.34	12	0.37	4995.00	55151.00	28550	20221222	-35.06	17650	20231010	5.04	28100	-34.02	20230203	17650	5.04	20231010	28550	-35.06	20221222	17650	5.04	20231010	0.77	Y	020000	500	123 억	5813427	N	N	8367	N	N
4	20231031	140344	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18640	-110	5	-0.59	1006833270	53250	51.51	18930	19220	18570	24350	13130	18750	18907.67	23.60	0	15266	19456	19102	18556	18202	17656	19280	18380	123	5600	500	13870	10	1	24630000	4591	3.73	0.34	12	0.22	4995.00	55151.00	28550	20221222	-34.71	17650	20231010	5.61	28100	-33.67	20230203	17650	5.61	20231010	28550	-34.71	20221222	17650	5.61	20231010	0.77	Y	020000	500	123 억	5813427	N	N	8367	N	N
5	20231031	130342	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18740	-10	5	-0.05	892370750	47109	45.57	18930	19220	18740	24350	13130	18750	18942.68	23.60	0	13592	19456	19102	18556	18202	17656	19280	18380	123	5600	500	13870	10	1	24630000	4616	3.75	0.34	12	0.19	4995.00	55151.00	28550	20221222	-34.36	17650	20231010	6.18	28100	-33.31	20230203	17650	6.18	20231010	28550	-34.36	20221222	17650	6.18	20231010	0.77	Y	020000	500	123 억	5813427	N	N	8367	N	N
6	20231031	120336	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18840	90	2	0.48	774150150	40809	39.48	18930	19220	18750	24350	13130	18750	18970.08	23.60	0	12425	19456	19102	18556	18202	17656	19280	18380	123	5600	500	13870	10	1	24630000	4640	3.77	0.34	12	0.17	4995.00	55151.00	28550	20221222	-34.01	17650	20231010	6.74	28100	-32.95	20230203	17650	6.74	20231010	28550	-34.01	20221222	17650	6.74	20231010	0.77	Y	020000	500	123 억	5813427	N	N	8367	N	N
7	20231031	110348	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18960	210	2	1.12	539856810	28378	27.45	18930	19220	18780	24350	13130	18750	19023.78	23.60	0	7481	19456	19102	18556	18202	17656	19280	18380	123	5600	500	13870	10	1	24630000	4670	3.80	0.34	12	0.12	4995.00	55151.00	28550	20221222	-33.59	17650	20231010	7.42	28100	-32.53	20230203	17650	7.42	20231010	28550	-33.59	20221222	17650	7.42	20231010	0.77	Y	020000	500	123 억	5813427	N	N	8367	N	N
8	20231031	100344	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19050	300	2	1.60	346193550	18154	17.56	18930	19220	18780	24350	13130	18750	19069.82	23.60	0	7222	19456	19102	18556	18202	17656	19280	18380	123	5600	500	13870	10	1	24630000	4692	3.81	0.35	12	0.07	4995.00	55151.00	28550	20221222	-33.27	17650	20231010	7.93	28100	-32.21	20230203	17650	7.93	20231010	28550	-33.27	20221222	17650	7.93	20231010	0.77	Y	020000	500	123 억	5813427	N	N	8367	N	N
9	20231031	090340	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19000	250	2	1.33	38472140	2031	1.96	18930	19050	18780	24350	13130	18750	18942.46	23.60	0	935	19456	19102	18556	18202	17656	19280	18380	123	5600	500	13870	10	1	24630000	4680	3.80	0.34	12	0.01	4995.00	55151.00	28550	20221222	-33.45	17650	20231010	7.65	28100	-32.38	20230203	17650	7.65	20231010	28550	-33.45	20221222	17650	7.65	20231010	0.77	Y	020000	500	123 억	5813427	N	N	8367	N	N
10	20231030	160337	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18750	440	2	2.40	1925687870	103353	119.29	18010	18910	18010	23800	12820	18310	18632.14	23.60	0	29282	19276	18792	18486	18002	17696	18640	17850	123	5490	500	13540	10	1	24630000	4618	3.75	0.34	12	0.42	4995.00	55151.00	28550	20221222	-34.33	17650	20231010	6.23	28100	-33.27	20230203	17650	6.23	20231010	28550	-34.33	20221222	17650	6.23	20231010	0.77	Y	020000	500	123 억	5812947	N	N	8367	N	N
11	20231030	150331	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18810	500	2	2.73	1766864410	94902	109.53	18010	18910	18010	23800	12820	18310	18617.78	23.60	0	28063	19276	18792	18486	18002	17696	18640	17850	123	5490	500	13540	10	1	24630000	4633	3.77	0.34	12	0.39	4995.00	55151.00	28550	20221222	-34.12	17650	20231010	6.57	28100	-33.06	20230203	17650	6.57	20231010	28550	-34.12	20221222	17650	6.57	20231010	0.77	Y	020000	500	123 억	5812947	N	N	7257	N	N
12	20231030	140332	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18840	530	2	2.89	1468341120	79014	91.19	18010	18910	18010	23800	12820	18310	18583.30	23.60	0	28180	19276	18792	18486	18002	17696	18640	17850	123	5490	500	13540	10	1	24630000	4640	3.77	0.34	12	0.32	4995.00	55151.00	28550	20221222	-34.01	17650	20231010	6.74	28100	-32.95	20230203	17650	6.74	20231010	28550	-34.01	20221222	17650	6.74	20231010	0.77	Y	020000	500	123 억	5812947	N	N	7257	N	N
13	20231030	130331	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18880	570	2	3.11	1152676840	62275	71.88	18010	18880	18010	23800	12820	18310	18509.46	23.60	0	26186	19276	18792	18486	18002	17696	18640	17850	123	5490	500	13540	10	1	24630000	4650	3.78	0.34	12	0.25	4995.00	55151.00	28550	20221222	-33.87	17650	20231010	6.97	28100	-32.81	20230203	17650	6.97	20231010	28550	-33.87	20221222	17650	6.97	20231010	0.77	Y	020000	500	123 억	5812947	N	N	7257	N	N
14	20231030	120328	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18770	460	2	2.51	813907330	44268	51.09	18010	18770	18010	23800	12820	18310	18385.91	23.60	0	21077	19276	18792	18486	18002	17696	18640	17850	123	5490	500	13540	10	1	24630000	4623	3.76	0.34	12	0.18	4995.00	55151.00	28550	20221222	-34.26	17650	20231010	6.35	28100	-33.20	20230203	17650	6.35	20231010	28550	-34.26	20221222	17650	6.35	20231010	0.77	Y	020000	500	123 억	5812947	N	N	7257	N	N
15	20231030	110328	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18580	270	2	1.47	537100110	29442	33.98	18010	18590	18010	23800	12820	18310	18242.65	23.60	0	16048	19276	18792	18486	18002	17696	18640	17850	123	5490	500	13540	10	1	24630000	4576	3.72	0.34	12	0.12	4995.00	55151.00	28550	20221222	-34.92	17650	20231010	5.27	28100	-33.88	20230203	17650	5.27	20231010	28550	-34.92	20221222	17650	5.27	20231010	0.77	Y	020000	500	123 억	5812947	N	N	7257	N	N
16	20231030	100330	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18410	100	2	0.55	383824160	21151	24.41	18010	18410	18010	23800	12820	18310	18146.86	23.60	0	11594	19276	18792	18486	18002	17696	18640	17850	123	5490	500	13540	10	1	24630000	4534	3.69	0.33	12	0.09	4995.00	55151.00	28550	20221222	-35.52	17650	20231010	4.31	28100	-34.48	20230203	17650	4.31	20231010	28550	-35.52	20221222	17650	4.31	20231010	0.77	Y	020000	500	123 억	5812947	N	N	7257	N	N
17	20231030	090326	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18120	-190	5	-1.04	149229740	8283	9.56	18010	18130	18010	23800	12820	18310	18016.39	23.60	0	2838	19276	18792	18486	18002	17696	18640	17850	123	5490	500	13540	10	1	24630000	4463	3.63	0.33	12	0.03	4995.00	55151.00	28550	20221222	-36.53	17650	20231010	2.66	28100	-35.52	20230203	17650	2.66	20231010	28550	-36.53	20221222	17650	2.66	20231010	0.77	Y	020000	500	123 억	5812947	N	N	7257	N	N
18	20231027	160311	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18310	-450	5	-2.40	1598677870	86589	166.90	18970	18970	18180	24350	13140	18760	18462.85	23.62	0	9087	19320	19040	18810	18530	18300	18925	18415	123	5590	500	13880	10	1	24630000	4510	3.67	0.33	12	0.35	4995.00	55151.00	28550	20221222	-35.87	17650	20231010	3.74	28100	-34.84	20230203	17650	3.74	20231010	28550	-35.87	20221222	17650	3.74	20231010	0.79	Y	020000	500	123 억	5817000	N	N	7257	N	N
19	20231027	150329	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18260	-500	5	-2.67	1431905430	77470	149.32	18970	18970	18180	24350	13140	18760	18483.35	23.62	0	9185	19320	19040	18810	18530	18300	18925	18415	123	5590	500	13880	10	1	24630000	4497	3.66	0.33	12	0.31	4995.00	55151.00	28550	20221222	-36.04	17650	20231010	3.46	28100	-35.02	20230203	17650	3.46	20231010	28550	-36.04	20221222	17650	3.46	20231010	0.79	Y	020000	500	123 억	5817000	N	N	11246	N	N
20	20231027	140328	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18360	-400	5	-2.13	1138557910	61438	118.42	18970	18970	18300	24350	13140	18760	18531.82	23.62	0	4496	19320	19040	18810	18530	18300	18925	18415	123	5590	500	13880	10	1	24630000	4522	3.68	0.33	12	0.25	4995.00	55151.00	28550	20221222	-35.69	17650	20231010	4.02	28100	-34.66	20230203	17650	4.02	20231010	28550	-35.69	20221222	17650	4.02	20231010	0.79	Y	020000	500	123 억	5817000	N	N	11246	N	N
21	20231027	130325	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18380	-380	5	-2.03	853636840	45913	88.50	18970	18970	18370	24350	13140	18760	18592.49	23.62	0	-742	19320	19040	18810	18530	18300	18925	18415	123	5590	500	13880	10	1	24630000	4527	3.68	0.33	12	0.19	4995.00	55151.00	28550	20221222	-35.62	17650	20231010	4.14	28100	-34.59	20230203	17650	4.14	20231010	28550	-35.62	20221222	17650	4.14	20231010	0.79	Y	020000	500	123 억	5817000	N	N	11246	N	N
22	20231027	120330	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18580	-180	5	-0.96	658607020	35337	68.11	18970	18970	18510	24350	13140	18760	18637.89	23.62	0	-583	19320	19040	18810	18530	18300	18925	18415	123	5590	500	13880	10	1	24630000	4576	3.72	0.34	12	0.14	4995.00	55151.00	28550	20221222	-34.92	17650	20231010	5.27	28100	-33.88	20230203	17650	5.27	20231010	28550	-34.92	20221222	17650	5.27	20231010	0.79	Y	020000	500	123 억	5817000	N	N	11246	N	N
23	20231027	110332	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18670	-90	5	-0.48	545330130	29252	56.38	18970	18970	18510	24350	13140	18760	18642.49	23.62	0	-1208	19320	19040	18810	18530	18300	18925	18415	123	5590	500	13880	10	1	24630000	4598	3.74	0.34	12	0.12	4995.00	55151.00	28550	20221222	-34.61	17650	20231010	5.78	28100	-33.56	20230203	17650	5.78	20231010	28550	-34.61	20221222	17650	5.78	20231010	0.79	Y	020000	500	123 억	5817000	N	N	11246	N	N
24	20231027	100328	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18590	-170	5	-0.91	311005740	16637	32.07	18970	18970	18550	24350	13140	18760	18693.62	23.62	0	-99	19320	19040	18810	18530	18300	18925	18415	123	5590	500	13880	10	1	24630000	4579	3.72	0.34	12	0.07	4995.00	55151.00	28550	20221222	-34.89	17650	20231010	5.33	28100	-33.84	20230203	17650	5.33	20231010	28550	-34.89	20221222	17650	5.33	20231010	0.79	Y	020000	500	123 억	5817000	N	N	11246	N	N
25	20231027	090326	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18660	-100	5	-0.53	21608290	1146	2.21	18970	18970	18660	24350	13140	18760	18855.40	23.62	0	-2	19320	19040	18810	18530	18300	18925	18415	123	5590	500	13880	10	1	24630000	4596	3.74	0.34	12	0.00	4995.00	55151.00	28550	20221222	-34.64	17650	20231010	5.72	28100	-33.59	20230203	17650	5.72	20231010	28550	-34.64	20221222	17650	5.72	20231010	0.79	Y	020000	500	123 억	5817000	N	N	11246	N	N
26	20231026	160323	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18760	-240	5	-1.26	973391910	51826	52.82	18960	19090	18580	24700	13300	19000	18781.92	23.61	0	584	19646	19322	18846	18522	18046	19485	18685	123	5700	500	14060	10	1	24630000	4621	3.76	0.34	12	0.21	4995.00	55151.00	28550	20221222	-34.29	17650	20231010	6.29	28100	-33.24	20230203	17650	6.29	20231010	28550	-34.29	20221222	17650	6.29	20231010	0.79	Y	020000	500	123 억	5815612	N	N	11246	N	N
27	20231026	150324	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18780	-220	5	-1.16	841879510	44828	45.69	18960	19090	18580	24700	13300	19000	18780.22	23.61	0	-1074	19646	19322	18846	18522	18046	19485	18685	123	5700	500	14060	10	1	24630000	4626	3.76	0.34	12	0.18	4995.00	55151.00	28550	20221222	-34.22	17650	20231010	6.40	28100	-33.17	20230203	17650	6.40	20231010	28550	-34.22	20221222	17650	6.40	20231010	0.79	Y	020000	500	123 억	5815612	N	N	9459	N	N
28	20231026	140325	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18780	-220	5	-1.16	720771450	38372	39.11	18960	19090	18580	24700	13300	19000	18783.79	23.61	0	-1554	19646	19322	18846	18522	18046	19485	18685	123	5700	500	14060	10	1	24630000	4626	3.76	0.34	12	0.16	4995.00	55151.00	28550	20221222	-34.22	17650	20231010	6.40	28100	-33.17	20230203	17650	6.40	20231010	28550	-34.22	20221222	17650	6.40	20231010	0.79	Y	020000	500	123 억	5815612	N	N	9459	N	N
29	20231026	130324	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18730	-270	5	-1.42	592774290	31547	32.15	18960	19090	18580	24700	13300	19000	18790.20	23.61	0	-1848	19646	19322	18846	18522	18046	19485	18685	123	5700	500	14060	10	1	24630000	4613	3.75	0.34	12	0.13	4995.00	55151.00	28550	20221222	-34.40	17650	20231010	6.12	28100	-33.35	20230203	17650	6.12	20231010	28550	-34.40	20221222	17650	6.12	20231010	0.79	Y	020000	500	123 억	5815612	N	N	9459	N	N
30	20231026	120323	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18630	-370	5	-1.95	502539070	26712	27.22	18960	19090	18580	24700	13300	19000	18813.23	23.61	0	-2257	19646	19322	18846	18522	18046	19485	18685	123	5700	500	14060	10	1	24630000	4589	3.73	0.34	12	0.11	4995.00	55151.00	28550	20221222	-34.75	17650	20231010	5.55	28100	-33.70	20230203	17650	5.55	20231010	28550	-34.75	20221222	17650	5.55	20231010	0.79	Y	020000	500	123 억	5815612	N	N	9459	N	N
31	20231026	110326	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18790	-210	5	-1.11	343605400	18198	18.55	18960	19090	18730	24700	13300	19000	18881.49	23.61	0	-1552	19646	19322	18846	18522	18046	19485	18685	123	5700	500	14060	10	1	24630000	4628	3.76	0.34	12	0.07	4995.00	55151.00	28550	20221222	-34.19	17650	20231010	6.46	28100	-33.13	20230203	17650	6.46	20231010	28550	-34.19	20221222	17650	6.46	20231010	0.79	Y	020000	500	123 억	5815612	N	N	9459	N	N
32	20231026	100326	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18810	-190	5	-1.00	212347730	11219	11.43	18960	19090	18760	24700	13300	19000	18927.51	23.61	0	-1022	19646	19322	18846	18522	18046	19485	18685	123	5700	500	14060	10	1	24630000	4633	3.77	0.34	12	0.05	4995.00	55151.00	28550	20221222	-34.12	17650	20231010	6.57	28100	-33.06	20230203	17650	6.57	20231010	28550	-34.12	20221222	17650	6.57	20231010	0.79	Y	020000	500	123 억	5815612	N	N	9459	N	N
33	20231026	090324	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18870	-130	5	-0.68	35579570	1884	1.92	18960	18980	18760	24700	13300	19000	18885.12	23.61	0	-739	19646	19322	18846	18522	18046	19485	18685	123	5700	500	14060	10	1	24630000	4648	3.78	0.34	12	0.01	4995.00	55151.00	28550	20221222	-33.91	17650	20231010	6.91	28100	-32.85	20230203	17650	6.91	20231010	28550	-33.91	20221222	17650	6.91	20231010	0.79	Y	020000	500	123 억	5815612	N	N	9459	N	N
34	20231025	160325	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19000	660	2	3.60	1854387200	98046	196.10	18410	19170	18370	23800	12840	18340	18913.43	23.52	0	22932	18926	18632	18246	17952	17566	18440	17760	123	5460	500	13570	10	1	24630000	4680	3.80	0.34	12	0.40	4995.00	55151.00	28550	20221222	-33.45	17650	20231010	7.65	28100	-32.38	20230203	17650	7.65	20231010	28550	-33.45	20221222	17650	7.65	20231010	0.81	Y	020000	500	123 억	5793231	N	N	9459	N	N
35	20231025	150326	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19050	710	2	3.87	1722774300	91123	182.25	18410	19170	18370	23800	12840	18340	18906.03	23.52	0	20717	18926	18632	18246	17952	17566	18440	17760	123	5460	500	13570	10	1	24630000	4692	3.81	0.35	12	0.37	4995.00	55151.00	28550	20221222	-33.27	17650	20231010	7.93	28100	-32.21	20230203	17650	7.93	20231010	28550	-33.27	20221222	17650	7.93	20231010	0.81	Y	020000	500	123 억	5793231	N	N	5684	N	N
36	20231025	140322	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19050	710	2	3.87	1494518620	79171	158.35	18410	19140	18370	23800	12840	18340	18877.10	23.52	0	20676	18926	18632	18246	17952	17566	18440	17760	123	5460	500	13570	10	1	24630000	4692	3.81	0.35	12	0.32	4995.00	55151.00	28550	20221222	-33.27	17650	20231010	7.93	28100	-32.21	20230203	17650	7.93	20231010	28550	-33.27	20221222	17650	7.93	20231010	0.81	Y	020000	500	123 억	5793231	N	N	5684	N	N
37	20231025	130324	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19110	770	2	4.20	1288304930	68364	136.73	18410	19130	18370	23800	12840	18340	18844.79	23.52	0	20744	18926	18632	18246	17952	17566	18440	17760	123	5460	500	13570	10	1	24630000	4707	3.83	0.35	12	0.28	4995.00	55151.00	28550	20221222	-33.06	17650	20231010	8.27	28100	-31.99	20230203	17650	8.27	20231010	28550	-33.06	20221222	17650	8.27	20231010	0.81	Y	020000	500	123 억	5793231	N	N	5684	N	N
38	20231025	120323	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19070	730	2	3.98	933525590	49729	99.46	18410	19080	18370	23800	12840	18340	18772.26	23.52	0	15285	18926	18632	18246	17952	17566	18440	17760	123	5460	500	13570	10	1	24630000	4697	3.82	0.35	12	0.20	4995.00	55151.00	28550	20221222	-33.20	17650	20231010	8.05	28100	-32.14	20230203	17650	8.05	20231010	28550	-33.20	20221222	17650	8.05	20231010	0.81	Y	020000	500	123 억	5793231	N	N	5684	N	N
39	20231025	110323	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18830	490	2	2.67	575270480	30801	61.60	18410	18950	18370	23800	12840	18340	18677.01	23.52	0	7062	18926	18632	18246	17952	17566	18440	17760	123	5460	500	13570	10	1	24630000	4638	3.77	0.34	12	0.13	4995.00	55151.00	28550	20221222	-34.05	17650	20231010	6.69	28100	-32.99	20230203	17650	6.69	20231010	28550	-34.05	20221222	17650	6.69	20231010	0.81	Y	020000	500	123 억	5793231	N	N	5684	N	N
40	20231025	100322	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18750	410	2	2.24	306349750	16495	32.99	18410	18790	18370	23800	12840	18340	18572.28	23.52	0	6002	18926	18632	18246	17952	17566	18440	17760	123	5460	500	13570	10	1	24630000	4618	3.75	0.34	12	0.07	4995.00	55151.00	28550	20221222	-34.33	17650	20231010	6.23	28100	-33.27	20230203	17650	6.23	20231010	28550	-34.33	20221222	17650	6.23	20231010	0.81	Y	020000	500	123 억	5793231	N	N	5684	N	N
41	20231025	090323	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18480	140	2	0.76	16412530	891	1.78	18410	18480	18370	23800	12840	18340	18420.35	23.52	0	104	18926	18632	18246	17952	17566	18440	17760	123	5460	500	13570	10	1	24630000	4552	3.70	0.34	12	0.00	4995.00	55151.00	28550	20221222	-35.27	17650	20231010	4.70	28100	-34.23	20230203	17650	4.70	20231010	28550	-35.27	20221222	17650	4.70	20231010	0.81	Y	020000	500	123 억	5793231	N	N	5684	N	N
42	20231024	160318	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18340	-80	5	-0.43	908912890	49992	112.26	18540	18540	17860	23900	12900	18420	18181.11	23.52	21	-4847	18733	18576	18443	18286	18153	18655	18365	123	5480	500	13630	10	1	24630000	4517	3.67	0.33	12	0.20	4995.00	55151.00	28550	20221222	-35.76	17650	20231010	3.91	28100	-34.73	20230203	17650	3.91	20231010	28550	-35.76	20221222	17650	3.91	20231010	0.81	Y	020000	500	123 억	5793032	N	N	5684	N	N
43	20231024	150322	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18300	-120	5	-0.65	848972030	46723	104.92	18540	18540	17860	23900	12900	18420	18170.32	23.52	21	-4590	18733	18576	18443	18286	18153	18655	18365	123	5480	500	13630	10	1	24630000	4507	3.66	0.33	12	0.19	4995.00	55151.00	28550	20221222	-35.90	17650	20231010	3.68	28100	-34.88	20230203	17650	3.68	20231010	28550	-35.90	20221222	17650	3.68	20231010	0.81	Y	020000	500	123 억	5793032	N	N	9199	N	N
44	20231024	140317	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18260	-160	5	-0.87	686777100	37846	84.98	18540	18540	17860	23900	12900	18420	18146.62	23.52	21	-3920	18733	18576	18443	18286	18153	18655	18365	123	5480	500	13630	10	1	24630000	4497	3.66	0.33	12	0.15	4995.00	55151.00	28550	20221222	-36.04	17650	20231010	3.46	28100	-35.02	20230203	17650	3.46	20231010	28550	-36.04	20221222	17650	3.46	20231010	0.81	Y	020000	500	123 억	5793032	N	N	9199	N	N
45	20231024	130321	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18150	-270	5	-1.47	593071300	32689	73.40	18540	18540	17860	23900	12900	18420	18142.84	23.52	21	-2536	18733	18576	18443	18286	18153	18655	18365	123	5480	500	13630	10	1	24630000	4470	3.63	0.33	12	0.13	4995.00	55151.00	28550	20221222	-36.43	17650	20231010	2.83	28100	-35.41	20230203	17650	2.83	20231010	28550	-36.43	20221222	17650	2.83	20231010	0.81	Y	020000	500	123 억	5793032	N	N	9199	N	N
46	20231024	120325	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18160	-260	5	-1.41	493062360	27178	61.03	18540	18540	17860	23900	12900	18420	18141.97	23.52	21	-2707	18733	18576	18443	18286	18153	18655	18365	123	5480	500	13630	10	1	24630000	4473	3.64	0.33	12	0.11	4995.00	55151.00	28550	20221222	-36.39	17650	20231010	2.89	28100	-35.37	20230203	17650	2.89	20231010	28550	-36.39	20221222	17650	2.89	20231010	0.81	Y	020000	500	123 억	5793032	N	N	9199	N	N
47	20231024	110320	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18050	-370	5	-2.01	396954030	21891	49.16	18540	18540	17860	23900	12900	18420	18133.21	23.52	21	-1315	18733	18576	18443	18286	18153	18655	18365	123	5480	500	13630	10	1	24630000	4446	3.61	0.33	12	0.09	4995.00	55151.00	28550	20221222	-36.78	17650	20231010	2.27	28100	-35.77	20230203	17650	2.27	20231010	28550	-36.78	20221222	17650	2.27	20231010	0.81	Y	020000	500	123 억	5793032	N	N	9199	N	N
48	20231024	100318	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18350	-70	5	-0.38	123017800	6681	15.00	18540	18540	18340	23900	12900	18420	18413.08	23.52	21	-1987	18733	18576	18443	18286	18153	18655	18365	123	5480	500	13630	10	1	24630000	4520	3.67	0.33	12	0.03	4995.00	55151.00	28550	20221222	-35.73	17650	20231010	3.97	28100	-34.70	20230203	17650	3.97	20231010	28550	-35.73	20221222	17650	3.97	20231010	0.81	Y	020000	500	123 억	5793032	N	N	9199	N	N
49	20231024	090320	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18480	60	2	0.33	11147810	603	1.35	18540	18540	18400	23900	12900	18420	18487.25	23.52	21	-169	18733	18576	18443	18286	18153	18655	18365	123	5480	500	13630	10	1	24630000	4552	3.70	0.34	12	0.00	4995.00	55151.00	28550	20221222	-35.27	17650	20231010	4.70	28100	-34.23	20230203	17650	4.70	20231010	28550	-35.27	20221222	17650	4.70	20231010	0.81	Y	020000	500	123 억	5793032	N	N	9199	N	N
50	20231023	160316	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18420	-20	5	-0.11	819262870	44504	68.02	18410	18600	18310	23950	12910	18440	18408.75	23.56	0	-9920	19213	18826	18453	18066	17693	18640	17880	123	5510	500	13640	10	1	24630000	4537	3.69	0.33	12	0.18	4995.00	55151.00	28550	20221222	-35.48	17650	20231010	4.36	28100	-34.45	20230203	17650	4.36	20231010	28550	-35.48	20221222	17650	4.36	20231010	0.83	Y	020000	500	123 억	5802699	N	N	9199	N	N
51	20231023	150315	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18380	-60	5	-0.33	682244990	37054	56.63	18410	18600	18310	23950	12910	18440	18412.18	23.56	0	-7823	19213	18826	18453	18066	17693	18640	17880	123	5510	500	13640	10	1	24630000	4527	3.68	0.33	12	0.15	4995.00	55151.00	28550	20221222	-35.62	17650	20231010	4.14	28100	-34.59	20230203	17650	4.14	20231010	28550	-35.62	20221222	17650	4.14	20231010	0.83	Y	020000	500	123 억	5802699	N	N	15003	N	N
52	20231023	140317	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18370	-70	5	-0.38	575045900	31214	47.71	18410	18600	18310	23950	12910	18440	18422.69	23.56	0	-5696	19213	18826	18453	18066	17693	18640	17880	123	5510	500	13640	10	1	24630000	4525	3.68	0.33	12	0.13	4995.00	55151.00	28550	20221222	-35.66	17650	20231010	4.08	28100	-34.63	20230203	17650	4.08	20231010	28550	-35.66	20221222	17650	4.08	20231010	0.83	Y	020000	500	123 억	5802699	N	N	15003	N	N
53	20231023	130317	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18430	-10	5	-0.05	438498550	23789	36.36	18410	18600	18310	23950	12910	18440	18432.83	23.56	0	-2445	19213	18826	18453	18066	17693	18640	17880	123	5510	500	13640	10	1	24630000	4539	3.69	0.33	12	0.10	4995.00	55151.00	28550	20221222	-35.45	17650	20231010	4.42	28100	-34.41	20230203	17650	4.42	20231010	28550	-35.45	20221222	17650	4.42	20231010	0.83	Y	020000	500	123 억	5802699	N	N	15003	N	N
54	20231023	120315	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18460	20	2	0.11	353946860	19200	29.35	18410	18600	18310	23950	12910	18440	18434.73	23.56	0	-180	19213	18826	18453	18066	17693	18640	17880	123	5510	500	13640	10	1	24630000	4547	3.70	0.33	12	0.08	4995.00	55151.00	28550	20221222	-35.34	17650	20231010	4.59	28100	-34.31	20230203	17650	4.59	20231010	28550	-35.34	20221222	17650	4.59	20231010	0.83	Y	020000	500	123 억	5802699	N	N	15003	N	N
55	20231023	110316	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18400	-40	5	-0.22	242325960	13131	20.07	18410	18600	18310	23950	12910	18440	18454.49	23.56	0	2172	19213	18826	18453	18066	17693	18640	17880	123	5510	500	13640	10	1	24630000	4532	3.68	0.33	12	0.05	4995.00	55151.00	28550	20221222	-35.55	17650	20231010	4.25	28100	-34.52	20230203	17650	4.25	20231010	28550	-35.55	20221222	17650	4.25	20231010	0.83	Y	020000	500	123 억	5802699	N	N	15003	N	N
56	20231023	100314	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18500	60	2	0.33	128816370	6987	10.68	18410	18600	18310	23950	12910	18440	18436.58	23.56	0	1940	19213	18826	18453	18066	17693	18640	17880	123	5510	500	13640	10	1	24630000	4557	3.70	0.34	12	0.03	4995.00	55151.00	28550	20221222	-35.20	17650	20231010	4.82	28100	-34.16	20230203	17650	4.82	20231010	28550	-35.20	20221222	17650	4.82	20231010	0.83	Y	020000	500	123 억	5802699	N	N	15003	N	N
57	20231023	090320	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18360	-80	5	-0.43	17209750	937	1.43	18410	18430	18310	23950	12910	18440	18366.86	23.56	0	338	19213	18826	18453	18066	17693	18640	17880	123	5510	500	13640	10	1	24630000	4522	3.68	0.33	12	0.00	4995.00	55151.00	28550	20221222	-35.69	17650	20231010	4.02	28100	-34.66	20230203	17650	4.02	20231010	28550	-35.69	20221222	17650	4.02	20231010	0.83	Y	020000	500	123 억	5802699	N	N	15003	N	N
58	20231020	160316	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18440	-250	5	-1.34	1204134880	65427	134.45	18690	18840	18080	24250	13090	18690	18404.25	23.65	0	-15529	19070	18880	18660	18470	18250	18770	18360	123	5560	500	13830	10	1	24630000	4542	3.69	0.33	12	0.27	4995.00	55151.00	28550	20221222	-35.41	17650	20231010	4.48	28100	-34.38	20230203	17650	4.48	20231010	28550	-35.41	20221222	17650	4.48	20231010	0.83	Y	020000	500	123 억	5824613	N	N	15003	N	N
59	20231020	150315	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18450	-240	5	-1.28	1086986570	59085	121.41	18690	18840	18080	24250	13090	18690	18397.00	23.65	0	-15618	19070	18880	18660	18470	18250	18770	18360	123	5560	500	13830	10	1	24630000	4544	3.69	0.33	12	0.24	4995.00	55151.00	28550	20221222	-35.38	17650	20231010	4.53	28100	-34.34	20230203	17650	4.53	20231010	28550	-35.38	20221222	17650	4.53	20231010	0.83	Y	020000	500	123 억	5824613	N	N	5236	N	N
60	20231020	140317	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18640	-50	5	-0.27	838304620	45680	93.87	18690	18840	18080	24250	13090	18690	18351.68	23.65	0	-10113	19070	18880	18660	18470	18250	18770	18360	123	5560	500	13830	10	1	24630000	4591	3.73	0.34	12	0.19	4995.00	55151.00	28550	20221222	-34.71	17650	20231010	5.61	28100	-33.67	20230203	17650	5.61	20231010	28550	-34.71	20221222	17650	5.61	20231010	0.83	Y	020000	500	123 억	5824613	N	N	5236	N	N
61	20231020	130309	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18320	-370	5	-1.98	604635550	33094	68.01	18690	18840	18080	24250	13090	18690	18270.25	23.65	0	-10196	19070	18880	18660	18470	18250	18770	18360	123	5560	500	13830	10	1	24630000	4512	3.67	0.33	12	0.13	4995.00	55151.00	28550	20221222	-35.83	17650	20231010	3.80	28100	-34.80	20230203	17650	3.80	20231010	28550	-35.83	20221222	17650	3.80	20231010	0.83	Y	020000	500	123 억	5824613	N	N	5236	N	N
62	20231020	120313	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18360	-330	5	-1.77	524982380	28748	59.07	18690	18840	18080	24250	13090	18690	18261.53	23.65	0	-8401	19070	18880	18660	18470	18250	18770	18360	123	5560	500	13830	10	1	24630000	4522	3.68	0.33	12	0.12	4995.00	55151.00	28550	20221222	-35.69	17650	20231010	4.02	28100	-34.66	20230203	17650	4.02	20231010	28550	-35.69	20221222	17650	4.02	20231010	0.83	Y	020000	500	123 억	5824613	N	N	5236	N	N
63	20231020	110315	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18200	-490	5	-2.62	400307780	21914	45.03	18690	18840	18080	24250	13090	18690	18267.22	23.65	0	-6644	19070	18880	18660	18470	18250	18770	18360	123	5560	500	13830	10	1	24630000	4483	3.64	0.33	12	0.09	4995.00	55151.00	28550	20221222	-36.25	17650	20231010	3.12	28100	-35.23	20230203	17650	3.12	20231010	28550	-36.25	20221222	17650	3.12	20231010	0.83	Y	020000	500	123 억	5824613	N	N	5236	N	N
64	20231020	100313	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18120	-570	5	-3.05	290648030	15865	32.60	18690	18840	18100	24250	13090	18690	18320.08	23.65	0	-5855	19070	18880	18660	18470	18250	18770	18360	123	5560	500	13830	10	1	24630000	4463	3.63	0.33	12	0.06	4995.00	55151.00	28550	20221222	-36.53	17650	20231010	2.66	28100	-35.52	20230203	17650	2.66	20231010	28550	-36.53	20221222	17650	2.66	20231010	0.83	Y	020000	500	123 억	5824613	N	N	5236	N	N
65	20231020	090315	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18750	60	2	0.32	8383700	448	0.92	18690	18770	18690	24250	13090	18690	18713.62	23.65	0	-115	19070	18880	18660	18470	18250	18770	18360	123	5560	500	13830	10	1	24630000	4618	3.75	0.34	12	0.00	4995.00	55151.00	28550	20221222	-34.33	17650	20231010	6.23	28100	-33.27	20230203	17650	6.23	20231010	28550	-34.33	20221222	17650	6.23	20231010	0.83	Y	020000	500	123 억	5824613	N	N	5236	N	N
66	20231019	160312	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18690	-210	5	-1.11	905902200	48649	58.72	18720	18850	18440	24550	13230	18900	18621.19	23.56	-693	1881	19220	19060	18930	18770	18640	18995	18705	123	5650	500	13980	10	1	24630000	4603	3.74	0.34	12	0.20	4995.00	55151.00	28550	20221222	-34.54	17650	20231010	5.89	28100	-33.49	20230203	17650	5.89	20231010	28550	-34.54	20221222	17650	5.89	20231010	0.83	Y	020000	500	123 억	5802276	N	N	5236	N	N
67	20231019	150312	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18700	-200	5	-1.06	798022800	42872	51.75	18720	18850	18440	24550	13230	18900	18614.08	23.56	-693	2307	19220	19060	18930	18770	18640	18995	18705	123	5650	500	13980	10	1	24630000	4606	3.74	0.34	12	0.17	4995.00	55151.00	28550	20221222	-34.50	17650	20231010	5.95	28100	-33.45	20230203	17650	5.95	20231010	28550	-34.50	20221222	17650	5.95	20231010	0.83	Y	020000	500	123 억	5802276	N	N	23596	N	N
68	20231019	140313	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18760	-140	5	-0.74	662076340	35622	43.00	18720	18850	18440	24550	13230	18900	18586.16	23.56	-693	1532	19220	19060	18930	18770	18640	18995	18705	123	5650	500	13980	10	1	24630000	4621	3.76	0.34	12	0.14	4995.00	55151.00	28550	20221222	-34.29	17650	20231010	6.29	28100	-33.24	20230203	17650	6.29	20231010	28550	-34.29	20221222	17650	6.29	20231010	0.83	Y	020000	500	123 억	5802276	N	N	23596	N	N
69	20231019	130311	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18610	-290	5	-1.53	553968470	29853	36.03	18720	18720	18440	24550	13230	18900	18556.54	23.56	-693	107	19220	19060	18930	18770	18640	18995	18705	123	5650	500	13980	10	1	24630000	4584	3.73	0.34	12	0.12	4995.00	55151.00	28550	20221222	-34.82	17650	20231010	5.44	28100	-33.77	20230203	17650	5.44	20231010	28550	-34.82	20221222	17650	5.44	20231010	0.83	Y	020000	500	123 억	5802276	N	N	23596	N	N
70	20231019	120311	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18560	-340	5	-1.80	412512270	22231	26.83	18720	18720	18440	24550	13230	18900	18555.72	23.56	-693	-1789	19220	19060	18930	18770	18640	18995	18705	123	5650	500	13980	10	1	24630000	4571	3.72	0.34	12	0.09	4995.00	55151.00	28550	20221222	-34.99	17650	20231010	5.16	28100	-33.95	20230203	17650	5.16	20231010	28550	-34.99	20221222	17650	5.16	20231010	0.83	Y	020000	500	123 억	5802276	N	N	23596	N	N
71	20231019	110313	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18540	-360	5	-1.90	280589420	15100	18.23	18720	18720	18520	24550	13230	18900	18582.08	23.56	-693	-661	19220	19060	18930	18770	18640	18995	18705	123	5650	500	13980	10	1	24630000	4566	3.71	0.34	12	0.06	4995.00	55151.00	28550	20221222	-35.06	17650	20231010	5.04	28100	-34.02	20230203	17650	5.04	20231010	28550	-35.06	20221222	17650	5.04	20231010	0.83	Y	020000	500	123 억	5802276	N	N	23596	N	N
72	20231019	100310	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18600	-300	5	-1.59	148326380	7978	9.63	18720	18720	18520	24550	13230	18900	18591.93	23.56	-693	740	19220	19060	18930	18770	18640	18995	18705	123	5650	500	13980	10	1	24630000	4581	3.72	0.34	12	0.03	4995.00	55151.00	28550	20221222	-34.85	17650	20231010	5.38	28100	-33.81	20230203	17650	5.38	20231010	28550	-34.85	20221222	17650	5.38	20231010	0.83	Y	020000	500	123 억	5802276	N	N	23596	N	N
73	20231019	090313	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18570	-330	5	-1.75	15051680	809	0.98	18720	18720	18560	24550	13230	18900	18605.29	23.56	-693	-333	19220	19060	18930	18770	18640	18995	18705	123	5650	500	13980	10	1	24630000	4574	3.72	0.34	12	0.00	4995.00	55151.00	28550	20221222	-34.96	17650	20231010	5.21	28100	-33.91	20230203	17650	5.21	20231010	28550	-34.96	20221222	17650	5.21	20231010	0.83	Y	020000	500	123 억	5802276	N	N	23596	N	N
74	20231018	160313	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18900	90	2	0.48	1569795560	82839	128.69	18940	19090	18800	24450	13170	18810	18949.96	23.54	0	-7107	19090	18950	18720	18580	18350	19020	18650	123	5640	500	13910	10	1	24630000	4655	3.78	0.34	12	0.34	4995.00	55151.00	28550	20221222	-33.80	17650	20231010	7.08	28100	-32.74	20230203	17650	7.08	20231010	28550	-33.80	20221222	17650	7.08	20231010	0.83	Y	020000	500	123 억	5798725	N	N	23596	N	N
75	20231018	150310	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18930	120	2	0.64	1400376550	73887	114.78	18940	19090	18800	24450	13170	18810	18952.95	23.54	0	-3435	19090	18950	18720	18580	18350	19020	18650	123	5640	500	13910	10	1	24630000	4662	3.79	0.34	12	0.30	4995.00	55151.00	28550	20221222	-33.70	17650	20231010	7.25	28100	-32.63	20230203	17650	7.25	20231010	28550	-33.70	20221222	17650	7.25	20231010	0.83	Y	020000	500	123 억	5798725	N	N	11081	N	N
76	20231018	140309	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19070	260	2	1.38	1136926260	59993	93.20	18940	19080	18800	24450	13170	18810	18950.98	23.54	0	-5121	19090	18950	18720	18580	18350	19020	18650	123	5640	500	13910	10	1	24630000	4697	3.82	0.35	12	0.24	4995.00	55151.00	28550	20221222	-33.20	17650	20231010	8.05	28100	-32.14	20230203	17650	8.05	20231010	28550	-33.20	20221222	17650	8.05	20231010	0.83	Y	020000	500	123 억	5798725	N	N	11081	N	N
77	20231018	130306	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	19000	190	2	1.01	839932250	44384	68.95	18940	19070	18800	24450	13170	18810	18924.21	23.54	0	-5475	19090	18950	18720	18580	18350	19020	18650	123	5640	500	13910	10	1	24630000	4680	3.80	0.34	12	0.18	4995.00	55151.00	28550	20221222	-33.45	17650	20231010	7.65	28100	-32.38	20230203	17650	7.65	20231010	28550	-33.45	20221222	17650	7.65	20231010	0.83	Y	020000	500	123 억	5798725	N	N	11081	N	N
78	20231018	120311	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18960	150	2	0.80	649570750	34359	53.38	18940	19070	18800	24450	13170	18810	18905.40	23.54	0	-1784	19090	18950	18720	18580	18350	19020	18650	123	5640	500	13910	10	1	24630000	4670	3.80	0.34	12	0.14	4995.00	55151.00	28550	20221222	-33.59	17650	20231010	7.42	28100	-32.53	20230203	17650	7.42	20231010	28550	-33.59	20221222	17650	7.42	20231010	0.83	Y	020000	500	123 억	5798725	N	N	11081	N	N
79	20231018	110310	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18930	120	2	0.64	382517160	20222	31.41	18940	19070	18800	24450	13170	18810	18915.89	23.54	0	-1577	19090	18950	18720	18580	18350	19020	18650	123	5640	500	13910	10	1	24630000	4662	3.79	0.34	12	0.08	4995.00	55151.00	28550	20221222	-33.70	17650	20231010	7.25	28100	-32.63	20230203	17650	7.25	20231010	28550	-33.70	20221222	17650	7.25	20231010	0.83	Y	020000	500	123 억	5798725	N	N	11081	N	N
80	20231018	100311	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18850	40	2	0.21	261206180	13791	21.42	18940	19070	18800	24450	13170	18810	18940.34	23.54	0	241	19090	18950	18720	18580	18350	19020	18650	123	5640	500	13910	10	1	24630000	4643	3.77	0.34	12	0.06	4995.00	55151.00	28550	20221222	-33.98	17650	20231010	6.80	28100	-32.92	20230203	17650	6.80	20231010	28550	-33.98	20221222	17650	6.80	20231010	0.83	Y	020000	500	123 억	5798725	N	N	11081	N	N
81	20231018	090309	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18920	110	2	0.58	24902120	1317	2.05	18940	18960	18820	24450	13170	18810	18908.22	23.54	0	281	19090	18950	18720	18580	18350	19020	18650	123	5640	500	13910	10	1	24630000	4660	3.79	0.34	12	0.01	4995.00	55151.00	28550	20221222	-33.73	17650	20231010	7.20	28100	-32.67	20230203	17650	7.20	20231010	28550	-33.73	20221222	17650	7.20	20231010	0.83	Y	020000	500	123 억	5798725	N	N	11081	N	N
82	20231017	160311	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18810	400	2	2.17	1207861380	64369	91.24	18680	18860	18490	23900	12890	18410	18764.64	23.54	0	-68	19163	18786	18473	18096	17783	18630	17940	123	5490	500	13620	10	1	24630000	4633	3.77	0.34	12	0.26	4995.00	55151.00	28550	20221222	-34.12	17650	20231010	6.57	28100	-33.06	20230203	17650	6.57	20231010	28550	-34.12	20221222	17650	6.57	20231010	0.82	Y	020000	500	123 억	5796988	N	N	11081	N	N
83	20231017	150310	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18800	390	2	2.12	1102731910	58778	83.31	18680	18860	18490	23900	12890	18410	18760.96	23.54	0	1309	19163	18786	18473	18096	17783	18630	17940	123	5490	500	13620	10	1	24630000	4630	3.76	0.34	12	0.24	4995.00	55151.00	28550	20221222	-34.15	17650	20231010	6.52	28100	-33.10	20230203	17650	6.52	20231010	28550	-34.15	20221222	17650	6.52	20231010	0.82	Y	020000	500	123 억	5796988	N	N	11290	N	N
84	20231017	140311	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18810	400	2	2.17	882397730	47063	66.71	18680	18860	18490	23900	12890	18410	18749.29	23.54	0	4055	19163	18786	18473	18096	17783	18630	17940	123	5490	500	13620	10	1	24630000	4633	3.77	0.34	12	0.19	4995.00	55151.00	28550	20221222	-34.12	17650	20231010	6.57	28100	-33.06	20230203	17650	6.57	20231010	28550	-34.12	20221222	17650	6.57	20231010	0.82	Y	020000	500	123 억	5796988	N	N	11290	N	N
85	20231017	130310	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18780	370	2	2.01	606028780	32372	45.89	18680	18830	18490	23900	12890	18410	18720.77	23.54	0	3899	19163	18786	18473	18096	17783	18630	17940	123	5490	500	13620	10	1	24630000	4626	3.76	0.34	12	0.13	4995.00	55151.00	28550	20221222	-34.22	17650	20231010	6.40	28100	-33.17	20230203	17650	6.40	20231010	28550	-34.22	20221222	17650	6.40	20231010	0.82	Y	020000	500	123 억	5796988	N	N	11290	N	N
86	20231017	120310	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18790	380	2	2.06	451466080	24141	34.22	18680	18830	18490	23900	12890	18410	18701.22	23.54	0	3596	19163	18786	18473	18096	17783	18630	17940	123	5490	500	13620	10	1	24630000	4628	3.76	0.34	12	0.10	4995.00	55151.00	28550	20221222	-34.19	17650	20231010	6.46	28100	-33.13	20230203	17650	6.46	20231010	28550	-34.19	20221222	17650	6.46	20231010	0.82	Y	020000	500	123 억	5796988	N	N	11290	N	N
87	20231017	110308	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18740	330	2	1.79	241478520	12959	18.37	18680	18780	18490	23900	12890	18410	18634.04	23.54	0	1347	19163	18786	18473	18096	17783	18630	17940	123	5490	500	13620	10	1	24630000	4616	3.75	0.34	12	0.05	4995.00	55151.00	28550	20221222	-34.36	17650	20231010	6.18	28100	-33.31	20230203	17650	6.18	20231010	28550	-34.36	20221222	17650	6.18	20231010	0.82	Y	020000	500	123 억	5796988	N	N	11290	N	N
88	20231017	100306	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18500	90	2	0.49	120311660	6451	9.14	18680	18780	18490	23900	12890	18410	18650.08	23.54	0	744	19163	18786	18473	18096	17783	18630	17940	123	5490	500	13620	10	1	24630000	4557	3.70	0.34	12	0.03	4995.00	55151.00	28550	20221222	-35.20	17650	20231010	4.82	28100	-34.16	20230203	17650	4.82	20231010	28550	-35.20	20221222	17650	4.82	20231010	0.82	Y	020000	500	123 억	5796988	N	N	11290	N	N
89	20231017	090309	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18660	250	2	1.36	6887440	369	0.52	18680	18680	18550	23900	12890	18410	18665.15	23.54	0	81	19163	18786	18473	18096	17783	18630	17940	123	5490	500	13620	10	1	24630000	4596	3.74	0.34	12	0.00	4995.00	55151.00	28550	20221222	-34.64	17650	20231010	5.72	28100	-33.59	20230203	17650	5.72	20231010	28550	-34.64	20221222	17650	5.72	20231010	0.82	Y	020000	500	123 억	5796988	N	N	11290	N	N
90	20231016	160307	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18410	-190	5	-1.02	1305250080	70550	149.44	18570	18850	18160	24150	13020	18600	18501.06	23.42	0	-903	18966	18782	18596	18412	18226	18875	18505	123	5550	500	13760	10	1	24630000	4534	3.69	0.33	12	0.29	4995.00	55151.00	28550	20221222	-35.52	17650	20231010	4.31	28100	-34.48	20230203	17650	4.31	20231010	28550	-35.52	20221222	17650	4.31	20231010	0.84	Y	020000	500	123 억	5767999	N	N	11290	N	N
91	20231016	150307	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18540	-60	5	-0.32	1005563700	54264	114.94	18570	18850	18160	24150	13020	18600	18530.95	23.42	0	1245	18966	18782	18596	18412	18226	18875	18505	123	5550	500	13760	10	1	24630000	4566	3.71	0.34	12	0.22	4995.00	55151.00	28550	20221222	-35.06	17650	20231010	5.04	28100	-34.02	20230203	17650	5.04	20231010	28550	-35.06	20221222	17650	5.04	20231010	0.84	Y	020000	500	123 억	5767999	N	N	12832	N	N
92	20231016	140308	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18250	-350	5	-1.88	363372060	19853	42.05	18570	18600	18160	24150	13020	18600	18303.13	23.42	0	-1434	18966	18782	18596	18412	18226	18875	18505	123	5550	500	13760	10	1	24630000	4495	3.65	0.33	12	0.08	4995.00	55151.00	28550	20221222	-36.08	17650	20231010	3.40	28100	-35.05	20230203	17650	3.40	20231010	28550	-36.08	20221222	17650	3.40	20231010	0.84	Y	020000	500	123 억	5767999	N	N	12832	N	N
93	20231016	130307	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18180	-420	5	-2.26	290246530	15838	33.55	18570	18600	18160	24150	13020	18600	18325.96	23.42	0	-703	18966	18782	18596	18412	18226	18875	18505	123	5550	500	13760	10	1	24630000	4478	3.64	0.33	12	0.06	4995.00	55151.00	28550	20221222	-36.32	17650	20231010	3.00	28100	-35.30	20230203	17650	3.00	20231010	28550	-36.32	20221222	17650	3.00	20231010	0.84	Y	020000	500	123 억	5767999	N	N	12832	N	N
94	20231016	120308	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18310	-290	5	-1.56	206903480	11261	23.85	18570	18600	18260	24150	13020	18600	18373.46	23.42	0	100	18966	18782	18596	18412	18226	18875	18505	123	5550	500	13760	10	1	24630000	4510	3.67	0.33	12	0.05	4995.00	55151.00	28550	20221222	-35.87	17650	20231010	3.74	28100	-34.84	20230203	17650	3.74	20231010	28550	-35.87	20221222	17650	3.74	20231010	0.84	Y	020000	500	123 억	5767999	N	N	12832	N	N
95	20231016	110306	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18310	-290	5	-1.56	145382740	7900	16.73	18570	18600	18260	24150	13020	18600	18402.88	23.42	0	1049	18966	18782	18596	18412	18226	18875	18505	123	5550	500	13760	10	1	24630000	4510	3.67	0.33	12	0.03	4995.00	55151.00	28550	20221222	-35.87	17650	20231010	3.74	28100	-34.84	20230203	17650	3.74	20231010	28550	-35.87	20221222	17650	3.74	20231010	0.84	Y	020000	500	123 억	5767999	N	N	12832	N	N
96	20231016	100303	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18360	-240	5	-1.29	88119920	4785	10.14	18570	18600	18260	24150	13020	18600	18415.87	23.42	0	496	18966	18782	18596	18412	18226	18875	18505	123	5550	500	13760	10	1	24630000	4522	3.68	0.33	12	0.02	4995.00	55151.00	28550	20221222	-35.69	17650	20231010	4.02	28100	-34.66	20230203	17650	4.02	20231010	28550	-35.69	20221222	17650	4.02	20231010	0.84	Y	020000	500	123 억	5767999	N	N	12832	N	N
97	20231016	090306	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18480	-120	5	-0.65	4768470	257	0.54	18570	18600	18480	24150	13020	18600	18554.36	23.42	0	-97	18966	18782	18596	18412	18226	18875	18505	123	5550	500	13760	10	1	24630000	4552	3.70	0.34	12	0.00	4995.00	55151.00	28550	20221222	-35.27	17650	20231010	4.70	28100	-34.23	20230203	17650	4.70	20231010	28550	-35.27	20221222	17650	4.70	20231010	0.84	Y	020000	500	123 억	5767999	N	N	12832	N	N
98	20231012	160311	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18760	500	2	2.74	1158714360	62343	74.09	18360	18800	18240	23700	12790	18260	18586.12	23.46	0	-10632	18500	18380	18150	18030	17800	18440	18090	123	5440	500	13510	10	1	24630000	4621	3.76	0.34	12	0.25	4995.00	55151.00	28550	20221222	-34.29	17650	20231010	6.29	28100	-33.24	20230203	17650	6.29	20231010	28550	-34.29	20221222	17650	6.29	20231010	0.95	Y	020000	500	123 억	5779031	N	N	15230	N	N
99	20231012	150307	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18580	320	2	1.75	986735530	53164	63.18	18360	18800	18240	23700	12790	18260	18560.22	23.46	0	-11585	18500	18380	18150	18030	17800	18440	18090	123	5440	500	13510	10	1	24630000	4576	3.72	0.34	12	0.22	4995.00	55151.00	28550	20221222	-34.92	17650	20231010	5.27	28100	-33.88	20230203	17650	5.27	20231010	28550	-34.92	20221222	17650	5.27	20231010	0.95	Y	020000	500	123 억	5779031	N	N	15743	N	N
100	20231012	140305	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18700	440	2	2.41	789576900	42603	50.63	18360	18800	18240	23700	12790	18260	18533.36	23.46	0	-7816	18500	18380	18150	18030	17800	18440	18090	123	5440	500	13510	10	1	24630000	4606	3.74	0.34	12	0.17	4995.00	55151.00	28550	20221222	-34.50	17650	20231010	5.95	28100	-33.45	20230203	17650	5.95	20231010	28550	-34.50	20221222	17650	5.95	20231010	0.95	Y	020000	500	123 억	5779031	N	N	15743	N	N
101	20231012	130307	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18570	310	2	1.70	533003680	28893	34.34	18360	18570	18240	23700	12790	18260	18447.50	23.46	0	-5295	18500	18380	18150	18030	17800	18440	18090	123	5440	500	13510	10	1	24630000	4574	3.72	0.34	12	0.12	4995.00	55151.00	28550	20221222	-34.96	17650	20231010	5.21	28100	-33.91	20230203	17650	5.21	20231010	28550	-34.96	20221222	17650	5.21	20231010	0.95	Y	020000	500	123 억	5779031	N	N	15743	N	N
102	20231012	120313	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18470	210	2	1.15	412887130	22409	26.63	18360	18500	18240	23700	12790	18260	18425.06	23.46	0	-2959	18500	18380	18150	18030	17800	18440	18090	123	5440	500	13510	10	1	24630000	4549	3.70	0.33	12	0.09	4995.00	55151.00	28550	20221222	-35.31	17650	20231010	4.65	28100	-34.27	20230203	17650	4.65	20231010	28550	-35.31	20221222	17650	4.65	20231010	0.95	Y	020000	500	123 억	5779031	N	N	15743	N	N
103	20231012	110310	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18470	210	2	1.15	267986150	14560	17.30	18360	18500	18240	23700	12790	18260	18405.64	23.46	0	-1764	18500	18380	18150	18030	17800	18440	18090	123	5440	500	13510	10	1	24630000	4549	3.70	0.33	12	0.06	4995.00	55151.00	28550	20221222	-35.31	17650	20231010	4.65	28100	-34.27	20230203	17650	4.65	20231010	28550	-35.31	20221222	17650	4.65	20231010	0.95	Y	020000	500	123 억	5779031	N	N	15743	N	N
104	20231012	100309	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18390	130	2	0.71	138911160	7561	8.99	18360	18490	18240	23700	12790	18260	18372.06	23.46	0	661	18500	18380	18150	18030	17800	18440	18090	123	5440	500	13510	10	1	24630000	4529	3.68	0.33	12	0.03	4995.00	55151.00	28550	20221222	-35.59	17650	20231010	4.19	28100	-34.56	20230203	17650	4.19	20231010	28550	-35.59	20221222	17650	4.19	20231010	0.95	Y	020000	500	123 억	5779031	N	N	15743	N	N
105	20231012	090310	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18370	110	2	0.60	8965520	488	0.58	18360	18420	18320	23700	12790	18260	18371.97	23.46	0	-41	18500	18380	18150	18030	17800	18440	18090	123	5440	500	13510	10	1	24630000	4525	3.68	0.33	12	0.00	4995.00	55151.00	28550	20221222	-35.66	17650	20231010	4.08	28100	-34.63	20230203	17650	4.08	20231010	28550	-35.66	20221222	17650	4.08	20231010	0.95	Y	020000	500	123 억	5779031	N	N	15743	N	N
106	20231011	160307	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18260	350	2	1.95	1530000750	84099	100.00	17920	18270	17920	23250	12540	17910	18192.74	23.58	0	-10080	18856	18382	18016	17542	17176	18200	17360	123	5340	500	13250	10	1	24630000	4497	3.66	0.33	12	0.34	4995.00	55151.00	28550	20221222	-36.04	17650	20231010	3.46	28100	-35.02	20230203	17650	3.46	20231010	28550	-36.04	20221222	17650	3.46	20231010	0.94	Y	020000	500	123 억	5806834	N	N	15743	N	N
107	20231011	150308	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18260	350	2	1.95	1403337280	77161	91.75	17920	18260	17920	23250	12540	17910	18187.13	23.58	0	-10102	18856	18382	18016	17542	17176	18200	17360	123	5340	500	13250	10	1	24630000	4497	3.66	0.33	12	0.31	4995.00	55151.00	28550	20221222	-36.04	17650	20231010	3.46	28100	-35.02	20230203	17650	3.46	20231010	28550	-36.04	20221222	17650	3.46	20231010	0.94	Y	020000	500	123 억	5806834	N	N	25590	N	N
108	20231011	140311	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18170	260	2	1.45	1062003380	58404	69.44	17920	18250	17920	23250	12540	17910	18183.74	23.58	0	-13353	18856	18382	18016	17542	17176	18200	17360	123	5340	500	13250	10	1	24630000	4475	3.64	0.33	12	0.24	4995.00	55151.00	28550	20221222	-36.36	17650	20231010	2.95	28100	-35.34	20230203	17650	2.95	20231010	28550	-36.36	20221222	17650	2.95	20231010	0.94	Y	020000	500	123 억	5806834	N	N	25590	N	N
109	20231011	130306	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18190	280	2	1.56	748936420	41199	48.99	17920	18250	17920	23250	12540	17910	18178.51	23.58	0	-12410	18856	18382	18016	17542	17176	18200	17360	123	5340	500	13250	10	1	24630000	4480	3.64	0.33	12	0.17	4995.00	55151.00	28550	20221222	-36.29	17650	20231010	3.06	28100	-35.27	20230203	17650	3.06	20231010	28550	-36.29	20221222	17650	3.06	20231010	0.94	Y	020000	500	123 억	5806834	N	N	25590	N	N
110	20231011	120312	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18200	290	2	1.62	510713730	28102	33.41	17920	18250	17920	23250	12540	17910	18173.57	23.58	0	-10058	18856	18382	18016	17542	17176	18200	17360	123	5340	500	13250	10	1	24630000	4483	3.64	0.33	12	0.11	4995.00	55151.00	28550	20221222	-36.25	17650	20231010	3.12	28100	-35.23	20230203	17650	3.12	20231010	28550	-36.25	20221222	17650	3.12	20231010	0.94	Y	020000	500	123 억	5806834	N	N	25590	N	N
111	20231011	110309	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18130	220	2	1.23	312299630	17188	20.44	17920	18250	17920	23250	12540	17910	18169.63	23.58	0	-7732	18856	18382	18016	17542	17176	18200	17360	123	5340	500	13250	10	1	24630000	4465	3.63	0.33	12	0.07	4995.00	55151.00	28550	20221222	-36.50	17650	20231010	2.72	28100	-35.48	20230203	17650	2.72	20231010	28550	-36.50	20221222	17650	2.72	20231010	0.94	Y	020000	500	123 억	5806834	N	N	25590	N	N
112	20231011	100307	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18180	270	2	1.51	149767310	8245	9.80	17920	18250	17920	23250	12540	17910	18164.62	23.58	0	-3074	18856	18382	18016	17542	17176	18200	17360	123	5340	500	13250	10	1	24630000	4478	3.64	0.33	12	0.03	4995.00	55151.00	28550	20221222	-36.32	17650	20231010	3.00	28100	-35.30	20230203	17650	3.00	20231010	28550	-36.32	20221222	17650	3.00	20231010	0.94	Y	020000	500	123 억	5806834	N	N	25590	N	N
113	20231011	090308	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18090	180	2	1.01	7763660	432	0.51	17920	18100	17920	23250	12540	17910	17971.44	23.58	0	-37	18856	18382	18016	17542	17176	18200	17360	123	5340	500	13250	10	1	24630000	4456	3.62	0.33	12	0.00	4995.00	55151.00	28550	20221222	-36.64	17650	20231010	2.49	28100	-35.62	20230203	17650	2.49	20231010	28550	-36.64	20221222	17650	2.49	20231010	0.94	Y	020000	500	123 억	5806834	N	N	25590	N	N
114	20231010	160306	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	17910	-180	5	-1.00	1510213500	84096	148.20	18290	18490	17650	23500	12670	18090	17958.27	23.61	-714	-20988	18510	18300	18110	17900	17710	18205	17805	123	5410	500	13380	10	1	24630000	4411	3.59	0.32	12	0.34	4995.00	55151.00	28550	20221222	-37.27	17650	20231010	1.47	28100	-36.26	20230203	17650	1.47	20231010	28550	-37.27	20221222	17650	1.47	20231010	0.96	Y	020000	500	123 억	5814491	N	N	25580	N	N
115	20231010	150305	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	17890	-200	5	-1.11	1387919800	77256	136.15	18290	18490	17650	23500	12670	18090	17965.20	23.61	-714	-18753	18510	18300	18110	17900	17710	18205	17805	123	5410	500	13380	10	1	24630000	4406	3.58	0.32	12	0.31	4995.00	55151.00	28550	20221222	-37.34	17650	20231010	1.36	28100	-36.33	20230203	17650	1.36	20231010	28550	-37.34	20221222	17650	1.36	20231010	0.96	Y	020000	500	123 억	5814491	N	N	13970	N	N
116	20231010	140305	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	17720	-370	5	-2.05	1097176090	60951	107.41	18290	18490	17650	23500	12670	18090	18000.95	23.61	-714	-11477	18510	18300	18110	17900	17710	18205	17805	123	5410	500	13380	10	1	24630000	4364	3.55	0.32	12	0.25	4995.00	55151.00	28550	20221222	-37.93	17650	20231010	0.40	28100	-36.94	20230203	17650	0.40	20231010	28550	-37.93	20221222	17650	0.40	20231010	0.96	Y	020000	500	123 억	5814491	N	N	13970	N	N
117	20231010	130304	55	30.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	N	17880	-210	5	-1.16	813448830	44952	79.22	18290	18490	17880	23500	12670	18090	18095.94	23.61	-714	-10939	18510	18300	18110	17900	17710	18205	17805	123	5410	500	13380	10	1	24630000	4404	3.58	0.32	12	0.18	4995.00	55151.00	28550	20221222	-37.37	17880	20231010	0.00	28100	-36.37	20230203	17880	0.00	20231010	28550	-37.37	20221222	17880	0.00	20231010	0.96	Y	020000	500	123 억	5814491	N	N	13970	N	N
118	20231010	120304	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	17960	-130	5	-0.72	590482480	32524	57.32	18290	18490	17960	23500	12670	18090	18155.28	23.61	-714	-9373	18510	18300	18110	17900	17710	18205	17805	123	5410	500	13380	10	1	24630000	4424	3.60	0.33	12	0.13	4995.00	55151.00	28550	20221222	-37.09	17900	20230825	0.34	28100	-36.09	20230203	17900	0.34	20230825	28550	-37.09	20221222	17900	0.34	20230825	0.96	Y	020000	500	123 억	5814491	N	N	13970	N	N
119	20231010	110258	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18060	-30	5	-0.17	466894820	25654	45.21	18290	18490	18000	23500	12670	18090	18199.69	23.61	-714	-8222	18510	18300	18110	17900	17710	18205	17805	123	5410	500	13380	10	1	24630000	4448	3.62	0.33	12	0.10	4995.00	55151.00	28550	20221222	-36.74	17900	20230825	0.89	28100	-35.73	20230203	17900	0.89	20230825	28550	-36.74	20221222	17900	0.89	20230825	0.96	Y	020000	500	123 억	5814491	N	N	13970	N	N
120	20231010	100302	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18180	90	2	0.50	269334600	14728	25.95	18290	18490	18160	23500	12670	18090	18287.25	23.61	-714	-4320	18510	18300	18110	17900	17710	18205	17805	123	5410	500	13380	10	1	24630000	4478	3.64	0.33	12	0.06	4995.00	55151.00	28550	20221222	-36.32	17900	20230825	1.56	28100	-35.30	20230203	17900	1.56	20230825	28550	-36.32	20221222	17900	1.56	20230825	0.96	Y	020000	500	123 억	5814491	N	N	13970	N	N
121	20231010	090304	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18310	220	2	1.22	48572130	2656	4.68	18290	18340	18200	23500	12670	18090	18287.70	23.61	-714	446	18510	18300	18110	17900	17710	18205	17805	123	5410	500	13380	10	1	24630000	4510	3.67	0.33	12	0.01	4995.00	55151.00	28550	20221222	-35.87	17900	20230825	2.29	28100	-34.84	20230203	17900	2.29	20230825	28550	-35.87	20221222	17900	2.29	20230825	0.96	Y	020000	500	123 억	5814491	N	N	13970	N	N
122	20231006	160304	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18090	-220	5	-1.20	1023579460	56740	68.31	18320	18320	17920	23800	12820	18310	18039.82	23.67	861	-10767	19010	18660	18330	17980	17650	18835	18155	123	5490	500	13540	10	1	24630000	4456	3.62	0.33	12	0.23	4995.00	55151.00	28550	20221222	-36.64	17900	20230825	1.06	28100	-35.62	20230203	17900	1.06	20230825	28550	-36.64	20221222	17900	1.06	20230825	0.86	Y	020000	500	123 억	5830251	N	N	13970	N	N
123	20231006	150259	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18090	-220	5	-1.20	972664700	53926	64.92	18320	18320	17920	23800	12820	18310	18037.03	23.67	861	-10982	19010	18660	18330	17980	17650	18835	18155	123	5490	500	13540	10	1	24630000	4456	3.62	0.33	12	0.22	4995.00	55151.00	28550	20221222	-36.64	17900	20230825	1.06	28100	-35.62	20230203	17900	1.06	20230825	28550	-36.64	20221222	17900	1.06	20230825	0.86	Y	020000	500	123 억	5830251	N	N	26670	N	N
124	20231006	140300	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18010	-300	5	-1.64	836718380	46382	55.84	18320	18320	17920	23800	12820	18310	18039.72	23.67	861	-11367	19010	18660	18330	17980	17650	18835	18155	123	5490	500	13540	10	1	24630000	4436	3.61	0.33	12	0.19	4995.00	55151.00	28550	20221222	-36.92	17900	20230825	0.61	28100	-35.91	20230203	17900	0.61	20230825	28550	-36.92	20221222	17900	0.61	20230825	0.86	Y	020000	500	123 억	5830251	N	N	26670	N	N
125	20231006	130259	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18040	-270	5	-1.47	719479830	39887	48.02	18320	18320	17920	23800	12820	18310	18037.95	23.67	861	-10637	19010	18660	18330	17980	17650	18835	18155	123	5490	500	13540	10	1	24630000	4443	3.61	0.33	12	0.16	4995.00	55151.00	28550	20221222	-36.81	17900	20230825	0.78	28100	-35.80	20230203	17900	0.78	20230825	28550	-36.81	20221222	17900	0.78	20230825	0.86	Y	020000	500	123 억	5830251	N	N	26670	N	N
126	20231006	120257	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	17950	-360	5	-1.97	645405930	35771	43.06	18320	18320	17920	23800	12820	18310	18042.71	23.67	861	-11302	19010	18660	18330	17980	17650	18835	18155	123	5490	500	13540	10	1	24630000	4421	3.59	0.33	12	0.15	4995.00	55151.00	28550	20221222	-37.13	17900	20230825	0.28	28100	-36.12	20230203	17900	0.28	20230825	28550	-37.13	20221222	17900	0.28	20230825	0.86	Y	020000	500	123 억	5830251	N	N	26670	N	N
127	20231006	110255	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18020	-290	5	-1.58	492398250	27272	32.83	18320	18320	17920	23800	12820	18310	18055.08	23.67	861	-11213	19010	18660	18330	17980	17650	18835	18155	123	5490	500	13540	10	1	24630000	4438	3.61	0.33	12	0.11	4995.00	55151.00	28550	20221222	-36.88	17900	20230825	0.67	28100	-35.87	20230203	17900	0.67	20230825	28550	-36.88	20221222	17900	0.67	20230825	0.86	Y	020000	500	123 억	5830251	N	N	26670	N	N
128	20231006	100258	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18060	-250	5	-1.37	223118330	12308	14.82	18320	18320	18050	23800	12820	18310	18127.91	23.67	861	-5378	19010	18660	18330	17980	17650	18835	18155	123	5490	500	13540	10	1	24630000	4448	3.62	0.33	12	0.05	4995.00	55151.00	28550	20221222	-36.74	17900	20230825	0.89	28100	-35.73	20230203	17900	0.89	20230825	28550	-36.74	20221222	17900	0.89	20230825	0.86	Y	020000	500	123 억	5830251	N	N	26670	N	N
129	20231006	090253	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	18210	-100	5	-0.55	16059490	879	1.06	18320	18320	18210	23800	12820	18310	18270.18	23.67	861	-230	19010	18660	18330	17980	17650	18835	18155	123	5490	500	13540	10	1	24630000	4485	3.65	0.33	12	0.00	4995.00	55151.00	28550	20221222	-36.22	17900	20230825	1.73	28100	-35.20	20230203	17900	1.73	20230825	28550	-36.22	20221222	17900	1.73	20230825	0.86	Y	020000	500	123 억	5830251	N	N	26670	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History