KissMeData/105630/price/prices-20231101.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

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	20231130	160823	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20750	-500	5	-2.35	3974925900	191933	120.40	21050	21250	20400	27600	14900	21250	20709.93	6.97	0	-3344	22516	21882	21466	20832	20416	21675	20625	200	6350	500	15720	50	1	40000000	8300	9.69	1.50	12	0.48	2141.00	13868.00	24500	20231117	-15.31	14100	20230103	47.16	24500	-15.31	20231117	14100	47.16	20230103	24500	-15.31	20231117	14100	47.16	20230103	0.30	N	105630	500	200 억	2787142	N	N	2307	N	N
3	20231130	150825	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20750	-500	5	-2.35	3401365550	164256	103.04	21050	21250	20400	27600	14900	21250	20707.69	6.97	0	-7804	22516	21882	21466	20832	20416	21675	20625	200	6350	500	15720	50	1	40000000	8300	9.69	1.50	12	0.41	2141.00	13868.00	24500	20231117	-15.31	14100	20230103	47.16	24500	-15.31	20231117	14100	47.16	20230103	24500	-15.31	20231117	14100	47.16	20230103	0.30	N	105630	500	200 억	2787142	N	N	0	N	N
4	20231130	140820	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20850	-400	5	-1.88	2492890400	120285	75.46	21050	21250	20400	27600	14900	21250	20724.84	6.97	0	-8567	22516	21882	21466	20832	20416	21675	20625	200	6350	500	15720	50	1	40000000	8340	9.74	1.50	12	0.30	2141.00	13868.00	24500	20231117	-14.90	14100	20230103	47.87	24500	-14.90	20231117	14100	47.87	20230103	24500	-14.90	20231117	14100	47.87	20230103	0.30	N	105630	500	200 억	2787142	N	N	0	N	N
5	20231130	130818	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20800	-450	5	-2.12	2075729600	100216	62.87	21050	21250	20400	27600	14900	21250	20712.53	6.97	0	-7460	22516	21882	21466	20832	20416	21675	20625	200	6350	500	15720	50	1	40000000	8320	9.72	1.50	12	0.25	2141.00	13868.00	24500	20231117	-15.10	14100	20230103	47.52	24500	-15.10	20231117	14100	47.52	20230103	24500	-15.10	20231117	14100	47.52	20230103	0.30	N	105630	500	200 억	2787142	N	N	0	N	N
6	20231130	120830	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20850	-400	5	-1.88	1680043250	81231	50.96	21050	21250	20400	27600	14900	21250	20682.26	6.97	0	-10094	22516	21882	21466	20832	20416	21675	20625	200	6350	500	15720	50	1	40000000	8340	9.74	1.50	12	0.20	2141.00	13868.00	24500	20231117	-14.90	14100	20230103	47.87	24500	-14.90	20231117	14100	47.87	20230103	24500	-14.90	20231117	14100	47.87	20230103	0.30	N	105630	500	200 억	2787142	N	N	0	N	N
7	20231130	110825	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20700	-550	5	-2.59	1289448400	62445	39.17	21050	21250	20400	27600	14900	21250	20649.30	6.97	0	-13262	22516	21882	21466	20832	20416	21675	20625	200	6350	500	15720	50	1	40000000	8280	9.67	1.49	12	0.16	2141.00	13868.00	24500	20231117	-15.51	14100	20230103	46.81	24500	-15.51	20231117	14100	46.81	20230103	24500	-15.51	20231117	14100	46.81	20230103	0.30	N	105630	500	200 억	2787142	N	N	0	N	N
8	20231130	100819	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20600	-650	5	-3.06	877173350	42493	26.66	21050	21250	20400	27600	14900	21250	20642.70	6.97	0	-13444	22516	21882	21466	20832	20416	21675	20625	200	6350	500	15720	50	1	40000000	8240	9.62	1.49	12	0.11	2141.00	13868.00	24500	20231117	-15.92	14100	20230103	46.10	24500	-15.92	20231117	14100	46.10	20230103	24500	-15.92	20231117	14100	46.10	20230103	0.30	N	105630	500	200 억	2787142	N	N	0	N	N
9	20231130	090820	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	20800	-450	5	-2.12	130607000	6233	3.91	21050	21250	20750	27600	14900	21250	20953.88	6.97	0	-3223	22516	21882	21466	20832	20416	21675	20625	200	6350	500	15720	50	1	40000000	8320	9.72	1.50	12	0.02	2141.00	13868.00	24500	20231117	-15.10	14100	20230103	47.52	24500	-15.10	20231117	14100	47.52	20230103	24500	-15.10	20231117	14100	47.52	20230103	0.30	N	105630	500	200 억	2787142	N	N	0	N	N
10	20231129	160816	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21250	-600	5	-2.75	3397813200	159230	197.72	21850	22100	21050	28400	15300	21850	21339.05	6.93	0	17549	22516	22182	21966	21632	21416	22075	21525	200	6550	500	16160	50	1	40000000	8500	9.93	1.53	12	0.40	2141.00	13868.00	24500	20231117	-13.27	14100	20230103	50.71	24500	-13.27	20231117	14100	50.71	20230103	24500	-13.27	20231117	14100	50.71	20230103	0.31	N	105630	500	200 억	2772392	N	N	0	N	N
11	20231129	150823	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21200	-650	5	-2.97	3231583900	151400	188.00	21850	22100	21050	28400	15300	21850	21344.68	6.93	0	15196	22516	22182	21966	21632	21416	22075	21525	200	6550	500	16160	50	1	40000000	8480	9.90	1.53	12	0.38	2141.00	13868.00	24500	20231117	-13.47	14100	20230103	50.35	24500	-13.47	20231117	14100	50.35	20230103	24500	-13.47	20231117	14100	50.35	20230103	0.31	N	105630	500	200 억	2772392	N	N	0	N	N
12	20231129	140818	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21250	-600	5	-2.75	2612605700	122143	151.67	21850	22100	21050	28400	15300	21850	21389.73	6.93	0	8944	22516	22182	21966	21632	21416	22075	21525	200	6550	500	16160	50	1	40000000	8500	9.93	1.53	12	0.31	2141.00	13868.00	24500	20231117	-13.27	14100	20230103	50.71	24500	-13.27	20231117	14100	50.71	20230103	24500	-13.27	20231117	14100	50.71	20230103	0.31	N	105630	500	200 억	2772392	N	N	0	N	N
13	20231129	130819	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21500	-350	5	-1.60	1626012350	75737	94.05	21850	22100	21250	28400	15300	21850	21469.19	6.93	0	8966	22516	22182	21966	21632	21416	22075	21525	200	6550	500	16160	50	1	40000000	8600	10.04	1.55	12	0.19	2141.00	13868.00	24500	20231117	-12.24	14100	20230103	52.48	24500	-12.24	20231117	14100	52.48	20230103	24500	-12.24	20231117	14100	52.48	20230103	0.31	N	105630	500	200 억	2772392	N	N	0	N	N
14	20231129	120820	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21450	-400	5	-1.83	1371021450	63833	79.26	21850	22100	21250	28400	15300	21850	21478.25	6.93	0	3326	22516	22182	21966	21632	21416	22075	21525	200	6550	500	16160	50	1	40000000	8580	10.02	1.55	12	0.16	2141.00	13868.00	24500	20231117	-12.45	14100	20230103	52.13	24500	-12.45	20231117	14100	52.13	20230103	24500	-12.45	20231117	14100	52.13	20230103	0.31	N	105630	500	200 억	2772392	N	N	0	N	N
15	20231129	110820	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21350	-500	5	-2.29	1178340850	54844	68.10	21850	22100	21250	28400	15300	21850	21485.32	6.93	0	107	22516	22182	21966	21632	21416	22075	21525	200	6550	500	16160	50	1	40000000	8540	9.97	1.54	12	0.14	2141.00	13868.00	24500	20231117	-12.86	14100	20230103	51.42	24500	-12.86	20231117	14100	51.42	20230103	24500	-12.86	20231117	14100	51.42	20230103	0.31	N	105630	500	200 억	2772392	N	N	0	N	N
16	20231129	100819	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21400	-450	5	-2.06	874550400	40627	50.45	21850	22100	21250	28400	15300	21850	21526.33	6.93	0	-3270	22516	22182	21966	21632	21416	22075	21525	200	6550	500	16160	50	1	40000000	8560	10.00	1.54	12	0.10	2141.00	13868.00	24500	20231117	-12.65	14100	20230103	51.77	24500	-12.65	20231117	14100	51.77	20230103	24500	-12.65	20231117	14100	51.77	20230103	0.31	N	105630	500	200 억	2772392	N	N	0	N	N
17	20231129	090816	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21900	50	2	0.23	108439900	4946	6.14	21850	22100	21800	28400	15300	21850	21924.77	6.93	0	-2157	22516	22182	21966	21632	21416	22075	21525	200	6550	500	16160	50	1	40000000	8760	10.23	1.58	12	0.01	2141.00	13868.00	24500	20231117	-10.61	14100	20230103	55.32	24500	-10.61	20231117	14100	55.32	20230103	24500	-10.61	20231117	14100	55.32	20230103	0.31	N	105630	500	200 억	2772392	N	N	0	N	N
18	20231128	160816	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21850	-200	5	-0.91	1764637200	79958	88.08	22150	22300	21750	28650	15450	22050	22069.63	6.97	0	-11721	22483	22266	21933	21716	21383	22100	21550	200	6600	500	16310	50	1	40000000	8740	10.21	1.58	12	0.20	2141.00	13868.00	24500	20231117	-10.82	14100	20230103	54.96	24500	-10.82	20231117	14100	54.96	20230103	24500	-10.82	20231117	14100	54.96	20230103	0.32	N	105630	500	200 억	2788787	N	N	414	N	N
19	20231128	150724	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22000	-50	5	-0.23	1604014750	72624	80.00	22150	22300	21750	28650	15450	22050	22086.57	6.97	0	-14297	22483	22266	21933	21716	21383	22100	21550	200	6600	500	16310	50	1	40000000	8800	10.28	1.59	12	0.18	2141.00	13868.00	24500	20231117	-10.20	14100	20230103	56.03	24500	-10.20	20231117	14100	56.03	20230103	24500	-10.20	20231117	14100	56.03	20230103	0.32	N	105630	500	200 억	2788787	N	N	414	N	N
20	20231128	140816	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22000	-50	5	-0.23	1395848150	63148	69.56	22150	22300	21750	28650	15450	22050	22104.39	6.97	0	-13331	22483	22266	21933	21716	21383	22100	21550	200	6600	500	16310	50	1	40000000	8800	10.28	1.59	12	0.16	2141.00	13868.00	24500	20231117	-10.20	14100	20230103	56.03	24500	-10.20	20231117	14100	56.03	20230103	24500	-10.20	20231117	14100	56.03	20230103	0.32	N	105630	500	200 억	2788787	N	N	414	N	N
21	20231128	130811	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22000	-50	5	-0.23	1227840850	55514	61.15	22150	22300	21750	28650	15450	22050	22117.68	6.97	0	-12411	22483	22266	21933	21716	21383	22100	21550	200	6600	500	16310	50	1	40000000	8800	10.28	1.59	12	0.14	2141.00	13868.00	24500	20231117	-10.20	14100	20230103	56.03	24500	-10.20	20231117	14100	56.03	20230103	24500	-10.20	20231117	14100	56.03	20230103	0.32	N	105630	500	200 억	2788787	N	N	414	N	N
22	20231128	120815	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22100	50	2	0.23	1072489100	48485	53.41	22150	22300	21750	28650	15450	22050	22120.02	6.97	0	-12309	22483	22266	21933	21716	21383	22100	21550	200	6600	500	16310	50	1	40000000	8840	10.32	1.59	12	0.12	2141.00	13868.00	24500	20231117	-9.80	14100	20230103	56.74	24500	-9.80	20231117	14100	56.74	20230103	24500	-9.80	20231117	14100	56.74	20230103	0.32	N	105630	500	200 억	2788787	N	N	414	N	N
23	20231128	110815	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22200	150	2	0.68	942145700	42599	46.92	22150	22300	21750	28650	15450	22050	22116.62	6.97	0	-12167	22483	22266	21933	21716	21383	22100	21550	200	6600	500	16310	50	1	40000000	8880	10.37	1.60	12	0.11	2141.00	13868.00	24500	20231117	-9.39	14100	20230103	57.45	24500	-9.39	20231117	14100	57.45	20230103	24500	-9.39	20231117	14100	57.45	20230103	0.32	N	105630	500	200 억	2788787	N	N	414	N	N
24	20231128	100812	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22050	0	3	0.00	659889800	29865	32.90	22150	22300	21750	28650	15450	22050	22095.76	6.97	0	-9248	22483	22266	21933	21716	21383	22100	21550	200	6600	500	16310	50	1	40000000	8820	10.30	1.59	12	0.07	2141.00	13868.00	24500	20231117	-10.00	14100	20230103	56.38	24500	-10.00	20231117	14100	56.38	20230103	24500	-10.00	20231117	14100	56.38	20230103	0.32	N	105630	500	200 억	2788787	N	N	414	N	N
25	20231128	090812	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22050	0	3	0.00	203769950	9248	10.19	22150	22200	21750	28650	15450	22050	22033.94	6.97	0	-4712	22483	22266	21933	21716	21383	22100	21550	200	6600	500	16310	50	1	40000000	8820	10.30	1.59	12	0.02	2141.00	13868.00	24500	20231117	-10.00	14100	20230103	56.38	24500	-10.00	20231117	14100	56.38	20230103	24500	-10.00	20231117	14100	56.38	20230103	0.32	N	105630	500	200 억	2788787	N	N	414	N	N
26	20231127	160810	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22050	-50	5	-0.23	1988762600	90680	115.34	22150	22150	21600	28700	15500	22100	21931.55	7.03	2158	-21308	22533	22316	22033	21816	21533	22175	21675	200	6600	500	16350	50	1	40000000	8820	10.30	1.59	12	0.23	2141.00	13868.00	24500	20231117	-10.00	14100	20230103	56.38	24500	-10.00	20231117	14100	56.38	20230103	24500	-10.00	20231117	14100	56.38	20230103	0.34	N	105630	500	200 억	2813619	N	N	414	N	N
27	20231127	150812	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22000	-100	5	-0.45	1857060250	84705	107.74	22150	22150	21600	28700	15500	22100	21923.74	7.03	2158	-19749	22533	22316	22033	21816	21533	22175	21675	200	6600	500	16350	50	1	40000000	8800	10.28	1.59	12	0.21	2141.00	13868.00	24500	20231117	-10.20	14100	20230103	56.03	24500	-10.20	20231117	14100	56.03	20230103	24500	-10.20	20231117	14100	56.03	20230103	0.34	N	105630	500	200 억	2813619	N	N	0	N	N
28	20231127	140817	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22000	-100	5	-0.45	1490749650	68082	86.59	22150	22150	21600	28700	15500	22100	21896.21	7.03	2158	-13709	22533	22316	22033	21816	21533	22175	21675	200	6600	500	16350	50	1	40000000	8800	10.28	1.59	12	0.17	2141.00	13868.00	24500	20231117	-10.20	14100	20230103	56.03	24500	-10.20	20231117	14100	56.03	20230103	24500	-10.20	20231117	14100	56.03	20230103	0.34	N	105630	500	200 억	2813619	N	N	0	N	N
29	20231127	130815	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21750	-350	5	-1.58	1037458550	47268	60.12	22150	22150	21750	28700	15500	22100	21948.25	7.03	2158	-11348	22533	22316	22033	21816	21533	22175	21675	200	6600	500	16350	50	1	40000000	8700	10.16	1.57	12	0.12	2141.00	13868.00	24500	20231117	-11.22	14100	20230103	54.26	24500	-11.22	20231117	14100	54.26	20230103	24500	-11.22	20231117	14100	54.26	20230103	0.34	N	105630	500	200 억	2813619	N	N	0	N	N
30	20231127	120817	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21850	-250	5	-1.13	875113550	39832	50.66	22150	22150	21750	28700	15500	22100	21969.92	7.03	2158	-7207	22533	22316	22033	21816	21533	22175	21675	200	6600	500	16350	50	1	40000000	8740	10.21	1.58	12	0.10	2141.00	13868.00	24500	20231117	-10.82	14100	20230103	54.96	24500	-10.82	20231117	14100	54.96	20230103	24500	-10.82	20231117	14100	54.96	20230103	0.34	N	105630	500	200 억	2813619	N	N	0	N	N
31	20231127	110804	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22050	-50	5	-0.23	776893350	35359	44.97	22150	22150	21750	28700	15500	22100	21971.38	7.03	2158	-6136	22533	22316	22033	21816	21533	22175	21675	200	6600	500	16350	50	1	40000000	8820	10.30	1.59	12	0.09	2141.00	13868.00	24500	20231117	-10.00	14100	20230103	56.38	24500	-10.00	20231117	14100	56.38	20230103	24500	-10.00	20231117	14100	56.38	20230103	0.34	N	105630	500	200 억	2813619	N	N	0	N	N
32	20231127	100803	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21950	-150	5	-0.68	417654650	19069	24.25	22150	22150	21750	28700	15500	22100	21901.68	7.03	2158	-3241	22533	22316	22033	21816	21533	22175	21675	200	6600	500	16350	50	1	40000000	8780	10.25	1.58	12	0.05	2141.00	13868.00	24500	20231117	-10.41	14100	20230103	55.67	24500	-10.41	20231117	14100	55.67	20230103	24500	-10.41	20231117	14100	55.67	20230103	0.34	N	105630	500	200 억	2813619	N	N	0	N	N
33	20231127	090806	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21900	-200	5	-0.90	68513100	3108	3.95	22150	22150	21900	28700	15500	22100	22043.05	7.03	2158	-1371	22533	22316	22033	21816	21533	22175	21675	200	6600	500	16350	50	1	40000000	8760	10.23	1.58	12	0.01	2141.00	13868.00	24500	20231117	-10.61	14100	20230103	55.32	24500	-10.61	20231117	14100	55.32	20230103	24500	-10.61	20231117	14100	55.32	20230103	0.34	N	105630	500	200 억	2813619	N	N	0	N	N
34	20231124	160758	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22100	-100	5	-0.45	1724206450	78477	46.26	22250	22250	21750	28850	15550	22200	21970.80	7.02	-52	-10460	23400	22800	22350	21750	21300	22575	21525	200	6650	500	16420	50	1	40000000	8840	10.32	1.59	12	0.20	2141.00	13868.00	24500	20231117	-9.80	14100	20230103	56.74	24500	-9.80	20231117	14100	56.74	20230103	24500	-9.80	20231117	14100	56.74	20230103	0.44	N	105630	500	200 억	2807034	N	N	0	N	N
35	20231124	150807	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22000	-200	5	-0.90	1571604950	71554	42.18	22250	22250	21750	28850	15550	22200	21963.90	7.02	-52	-9224	23400	22800	22350	21750	21300	22575	21525	200	6650	500	16420	50	1	40000000	8800	10.28	1.59	12	0.18	2141.00	13868.00	24500	20231117	-10.20	14100	20230103	56.03	24500	-10.20	20231117	14100	56.03	20230103	24500	-10.20	20231117	14100	56.03	20230103	0.44	N	105630	500	200 억	2807034	N	N	0	N	N
36	20231124	140808	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22000	-200	5	-0.90	1280344700	58320	34.38	22250	22250	21750	28850	15550	22200	21953.78	7.02	-52	-5219	23400	22800	22350	21750	21300	22575	21525	200	6650	500	16420	50	1	40000000	8800	10.28	1.59	12	0.15	2141.00	13868.00	24500	20231117	-10.20	14100	20230103	56.03	24500	-10.20	20231117	14100	56.03	20230103	24500	-10.20	20231117	14100	56.03	20230103	0.44	N	105630	500	200 억	2807034	N	N	0	N	N
37	20231124	130804	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22050	-150	5	-0.68	1136477450	51763	30.51	22250	22250	21750	28850	15550	22200	21955.40	7.02	-52	-1670	23400	22800	22350	21750	21300	22575	21525	200	6650	500	16420	50	1	40000000	8820	10.30	1.59	12	0.13	2141.00	13868.00	24500	20231117	-10.00	14100	20230103	56.38	24500	-10.00	20231117	14100	56.38	20230103	24500	-10.00	20231117	14100	56.38	20230103	0.44	N	105630	500	200 억	2807034	N	N	0	N	N
38	20231124	120809	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21950	-250	5	-1.13	900517000	41004	24.17	22250	22250	21750	28850	15550	22200	21961.68	7.02	-52	-1131	23400	22800	22350	21750	21300	22575	21525	200	6650	500	16420	50	1	40000000	8780	10.25	1.58	12	0.10	2141.00	13868.00	24500	20231117	-10.41	14100	20230103	55.67	24500	-10.41	20231117	14100	55.67	20230103	24500	-10.41	20231117	14100	55.67	20230103	0.44	N	105630	500	200 억	2807034	N	N	0	N	N
39	20231124	110804	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21850	-350	5	-1.58	716902400	32633	19.23	22250	22250	21750	28850	15550	22200	21968.63	7.02	-52	-3032	23400	22800	22350	21750	21300	22575	21525	200	6650	500	16420	50	1	40000000	8740	10.21	1.58	12	0.08	2141.00	13868.00	24500	20231117	-10.82	14100	20230103	54.96	24500	-10.82	20231117	14100	54.96	20230103	24500	-10.82	20231117	14100	54.96	20230103	0.44	N	105630	500	200 억	2807034	N	N	0	N	N
40	20231124	100804	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21900	-300	5	-1.35	309220350	14031	8.27	22250	22250	21850	28850	15550	22200	22038.36	7.02	-52	-367	23400	22800	22350	21750	21300	22575	21525	200	6650	500	16420	50	1	40000000	8760	10.23	1.58	12	0.04	2141.00	13868.00	24500	20231117	-10.61	14100	20230103	55.32	24500	-10.61	20231117	14100	55.32	20230103	24500	-10.61	20231117	14100	55.32	20230103	0.44	N	105630	500	200 억	2807034	N	N	0	N	N
41	20231124	090803	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22050	-150	5	-0.68	110996050	5004	2.95	22250	22250	22050	28850	15550	22200	22181.46	7.02	-52	-655	23400	22800	22350	21750	21300	22575	21525	200	6650	500	16420	50	1	40000000	8820	10.30	1.59	12	0.01	2141.00	13868.00	24500	20231117	-10.00	14100	20230103	56.38	24500	-10.00	20231117	14100	56.38	20230103	24500	-10.00	20231117	14100	56.38	20230103	0.44	N	105630	500	200 억	2807034	N	N	0	N	N
42	20231123	160754	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22200	-750	5	-3.27	3763083250	169292	154.19	22850	22950	21900	29800	16100	22950	22228.40	6.96	0	13733	23883	23416	23133	22666	22383	23275	22525	200	6850	500	16980	50	1	40000000	8880	10.37	1.60	12	0.42	2141.00	13868.00	24500	20231117	-9.39	14100	20230103	57.45	24500	-9.39	20231117	14100	57.45	20230103	24500	-9.39	20231117	14100	57.45	20230103	0.47	N	105630	500	200 억	2785536	N	N	1	N	N
43	20231123	150820	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22150	-800	5	-3.49	3493997150	157153	143.13	22850	22950	21900	29800	16100	22950	22233.08	6.96	0	9035	23883	23416	23133	22666	22383	23275	22525	200	6850	500	16980	50	1	40000000	8860	10.35	1.60	12	0.39	2141.00	13868.00	24500	20231117	-9.59	14100	20230103	57.09	24500	-9.59	20231117	14100	57.09	20230103	24500	-9.59	20231117	14100	57.09	20230103	0.47	N	105630	500	200 억	2785536	N	N	1	N	N
44	20231123	140816	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22200	-750	5	-3.27	2627990300	117972	107.45	22850	22950	21900	29800	16100	22950	22276.38	6.96	0	-2856	23883	23416	23133	22666	22383	23275	22525	200	6850	500	16980	50	1	40000000	8880	10.37	1.60	12	0.29	2141.00	13868.00	24500	20231117	-9.39	14100	20230103	57.45	24500	-9.39	20231117	14100	57.45	20230103	24500	-9.39	20231117	14100	57.45	20230103	0.47	N	105630	500	200 억	2785536	N	N	1	N	N
45	20231123	130817	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22150	-800	5	-3.49	1899453350	84933	77.36	22850	22950	22100	29800	16100	22950	22364.12	6.96	0	-8013	23883	23416	23133	22666	22383	23275	22525	200	6850	500	16980	50	1	40000000	8860	10.35	1.60	12	0.21	2141.00	13868.00	24500	20231117	-9.59	14100	20230103	57.09	24500	-9.59	20231117	14100	57.09	20230103	24500	-9.59	20231117	14100	57.09	20230103	0.47	N	105630	500	200 억	2785536	N	N	1	N	N
46	20231123	120806	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22250	-700	5	-3.05	1639701900	73215	66.68	22850	22950	22100	29800	16100	22950	22395.69	6.96	0	-9190	23883	23416	23133	22666	22383	23275	22525	200	6850	500	16980	50	1	40000000	8900	10.39	1.60	12	0.18	2141.00	13868.00	24500	20231117	-9.18	14100	20230103	57.80	24500	-9.18	20231117	14100	57.80	20230103	24500	-9.18	20231117	14100	57.80	20230103	0.47	N	105630	500	200 억	2785536	N	N	1	N	N
47	20231123	110825	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22200	-750	5	-3.27	1406973700	62769	57.17	22850	22950	22100	29800	16100	22950	22415.09	6.96	0	-9970	23883	23416	23133	22666	22383	23275	22525	200	6850	500	16980	50	1	40000000	8880	10.37	1.60	12	0.16	2141.00	13868.00	24500	20231117	-9.39	14100	20230103	57.45	24500	-9.39	20231117	14100	57.45	20230103	24500	-9.39	20231117	14100	57.45	20230103	0.47	N	105630	500	200 억	2785536	N	N	1	N	N
48	20231123	100806	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22450	-500	5	-2.18	670129400	29645	27.00	22850	22950	22450	29800	16100	22950	22605.12	6.96	0	-7967	23883	23416	23133	22666	22383	23275	22525	200	6850	500	16980	50	1	40000000	8980	10.49	1.62	12	0.07	2141.00	13868.00	24500	20231117	-8.37	14100	20230103	59.22	24500	-8.37	20231117	14100	59.22	20230103	24500	-8.37	20231117	14100	59.22	20230103	0.47	N	105630	500	200 억	2785536	N	N	1	N	N
49	20231123	090803	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22750	-200	5	-0.87	126097150	5524	5.03	22850	22950	22750	29800	16100	22950	22827.10	6.96	0	-2814	23883	23416	23133	22666	22383	23275	22525	200	6850	500	16980	50	1	40000000	9100	10.63	1.64	12	0.01	2141.00	13868.00	24500	20231117	-7.14	14100	20230103	61.35	24500	-7.14	20231117	14100	61.35	20230103	24500	-7.14	20231117	14100	61.35	20230103	0.47	N	105630	500	200 억	2785536	N	N	1	N	N
50	20231122	160736	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22950	-600	5	-2.55	2528731550	109551	103.74	23250	23600	22850	30600	16500	23550	23082.67	6.94	0	7074	24483	24016	23383	22916	22283	24250	23150	200	7050	500	17420	50	1	40000000	9180	10.72	1.65	12	0.27	2141.00	13868.00	24500	20231117	-6.33	14100	20230103	62.77	24500	-6.33	20231117	14100	62.77	20230103	24500	-6.33	20231117	14100	62.77	20230103	0.47	N	105630	500	200 억	2777469	N	N	1	N	N
51	20231122	150750	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22950	-600	5	-2.55	2389133200	103476	97.98	23250	23600	22850	30600	16500	23550	23088.73	6.94	0	6924	24483	24016	23383	22916	22283	24250	23150	200	7050	500	17420	50	1	40000000	9180	10.72	1.65	12	0.26	2141.00	13868.00	24500	20231117	-6.33	14100	20230103	62.77	24500	-6.33	20231117	14100	62.77	20230103	24500	-6.33	20231117	14100	62.77	20230103	0.47	N	105630	500	200 억	2777469	N	N	7	N	N
52	20231122	140742	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23150	-400	5	-1.70	1998189950	86472	81.88	23250	23600	22850	30600	16500	23550	23107.90	6.94	0	6900	24483	24016	23383	22916	22283	24250	23150	200	7050	500	17420	50	1	40000000	9260	10.81	1.67	12	0.22	2141.00	13868.00	24500	20231117	-5.51	14100	20230103	64.18	24500	-5.51	20231117	14100	64.18	20230103	24500	-5.51	20231117	14100	64.18	20230103	0.47	N	105630	500	200 억	2777469	N	N	7	N	N
53	20231122	130810	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23100	-450	5	-1.91	1916484550	82934	78.53	23250	23600	22850	30600	16500	23550	23108.51	6.94	0	6139	24483	24016	23383	22916	22283	24250	23150	200	7050	500	17420	50	1	40000000	9240	10.79	1.67	12	0.21	2141.00	13868.00	24500	20231117	-5.71	14100	20230103	63.83	24500	-5.71	20231117	14100	63.83	20230103	24500	-5.71	20231117	14100	63.83	20230103	0.47	N	105630	500	200 억	2777469	N	N	7	N	N
54	20231122	120814	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23150	-400	5	-1.70	1508917750	65226	61.76	23250	23600	22850	30600	16500	23550	23133.63	6.94	0	4562	24483	24016	23383	22916	22283	24250	23150	200	7050	500	17420	50	1	40000000	9260	10.81	1.67	12	0.16	2141.00	13868.00	24500	20231117	-5.51	14100	20230103	64.18	24500	-5.51	20231117	14100	64.18	20230103	24500	-5.51	20231117	14100	64.18	20230103	0.47	N	105630	500	200 억	2777469	N	N	7	N	N
55	20231122	110850	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23350	-200	5	-0.85	1359104650	58764	55.65	23250	23600	22850	30600	16500	23550	23128.13	6.94	0	5758	24483	24016	23383	22916	22283	24250	23150	200	7050	500	17420	50	1	40000000	9340	10.91	1.68	12	0.15	2141.00	13868.00	24500	20231117	-4.69	14100	20230103	65.60	24500	-4.69	20231117	14100	65.60	20230103	24500	-4.69	20231117	14100	65.60	20230103	0.47	N	105630	500	200 억	2777469	N	N	7	N	N
56	20231122	100826	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23150	-400	5	-1.70	1056153050	45780	43.35	23250	23400	22850	30600	16500	23550	23070.10	6.94	0	6829	24483	24016	23383	22916	22283	24250	23150	200	7050	500	17420	50	1	40000000	9260	10.81	1.67	12	0.11	2141.00	13868.00	24500	20231117	-5.51	14100	20230103	64.18	24500	-5.51	20231117	14100	64.18	20230103	24500	-5.51	20231117	14100	64.18	20230103	0.47	N	105630	500	200 억	2777469	N	N	7	N	N
57	20231122	090743	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23100	-450	5	-1.91	319848150	13856	13.12	23250	23350	23050	30600	16500	23550	23083.46	6.94	0	5675	24483	24016	23383	22916	22283	24250	23150	200	7050	500	17420	50	1	40000000	9240	10.79	1.67	12	0.03	2141.00	13868.00	24500	20231117	-5.71	14100	20230103	63.83	24500	-5.71	20231117	14100	63.83	20230103	24500	-5.71	20231117	14100	63.83	20230103	0.47	N	105630	500	200 억	2777469	N	N	7	N	N
58	20231121	160747	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23550	500	2	2.17	2457248250	105295	92.45	23250	23850	22750	29950	16150	23050	23336.60	6.93	0	5139	24250	23650	23300	22700	22350	23475	22525	200	6900	500	17050	50	1	40000000	9420	11.00	1.70	12	0.26	2141.00	13868.00	24500	20231117	-3.88	14100	20230103	67.02	24500	-3.88	20231117	14100	67.02	20230103	24500	-3.88	20231117	14100	67.02	20230103	0.43	N	105630	500	200 억	2770324	N	N	7	N	N
59	20231121	150747	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23600	550	2	2.39	2302396250	98732	86.69	23250	23850	22750	29950	16150	23050	23319.66	6.93	0	4202	24250	23650	23300	22700	22350	23475	22525	200	6900	500	17050	50	1	40000000	9440	11.02	1.70	12	0.25	2141.00	13868.00	24500	20231117	-3.67	14100	20230103	67.38	24500	-3.67	20231117	14100	67.38	20230103	24500	-3.67	20231117	14100	67.38	20230103	0.43	N	105630	500	200 억	2770324	N	N	0	N	N
60	20231121	140739	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23750	700	2	3.04	1815485100	78147	68.62	23250	23750	22750	29950	16150	23050	23231.67	6.93	0	4159	24250	23650	23300	22700	22350	23475	22525	200	6900	500	17050	50	1	40000000	9500	11.09	1.71	12	0.20	2141.00	13868.00	24500	20231117	-3.06	14100	20230103	68.44	24500	-3.06	20231117	14100	68.44	20230103	24500	-3.06	20231117	14100	68.44	20230103	0.43	N	105630	500	200 억	2770324	N	N	0	N	N
61	20231121	130733	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23450	400	2	1.74	1401510000	60621	53.23	23250	23550	22750	29950	16150	23050	23119.22	6.93	0	1604	24250	23650	23300	22700	22350	23475	22525	200	6900	500	17050	50	1	40000000	9380	10.95	1.69	12	0.15	2141.00	13868.00	24500	20231117	-4.29	14100	20230103	66.31	24500	-4.29	20231117	14100	66.31	20230103	24500	-4.29	20231117	14100	66.31	20230103	0.43	N	105630	500	200 억	2770324	N	N	0	N	N
62	20231121	120731	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23450	400	2	1.74	1126027700	48875	42.91	23250	23500	22750	29950	16150	23050	23038.93	6.93	0	5990	24250	23650	23300	22700	22350	23475	22525	200	6900	500	17050	50	1	40000000	9380	10.95	1.69	12	0.12	2141.00	13868.00	24500	20231117	-4.29	14100	20230103	66.31	24500	-4.29	20231117	14100	66.31	20230103	24500	-4.29	20231117	14100	66.31	20230103	0.43	N	105630	500	200 억	2770324	N	N	0	N	N
63	20231121	110730	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23300	250	2	1.08	910990700	39670	34.83	23250	23400	22750	29950	16150	23050	22964.22	6.93	0	6756	24250	23650	23300	22700	22350	23475	22525	200	6900	500	17050	50	1	40000000	9320	10.88	1.68	12	0.10	2141.00	13868.00	24500	20231117	-4.90	14100	20230103	65.25	24500	-4.90	20231117	14100	65.25	20230103	24500	-4.90	20231117	14100	65.25	20230103	0.43	N	105630	500	200 억	2770324	N	N	0	N	N
64	20231121	100711	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23000	-50	5	-0.22	694308550	30339	26.64	23250	23250	22750	29950	16150	23050	22885.02	6.93	0	6504	24250	23650	23300	22700	22350	23475	22525	200	6900	500	17050	50	1	40000000	9200	10.74	1.66	12	0.08	2141.00	13868.00	24500	20231117	-6.12	14100	20230103	63.12	24500	-6.12	20231117	14100	63.12	20230103	24500	-6.12	20231117	14100	63.12	20230103	0.43	N	105630	500	200 억	2770324	N	N	0	N	N
65	20231121	090723	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22850	-200	5	-0.87	71732150	3117	2.74	23250	23250	22850	29950	16150	23050	23013.20	6.93	0	-1563	24250	23650	23300	22700	22350	23475	22525	200	6900	500	17050	50	1	40000000	9140	10.67	1.65	12	0.01	2141.00	13868.00	24500	20231117	-6.73	14100	20230103	62.06	24500	-6.73	20231117	14100	62.06	20230103	24500	-6.73	20231117	14100	62.06	20230103	0.43	N	105630	500	200 억	2770324	N	N	0	N	N
66	20231120	160727	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23050	-300	5	-1.28	2661783000	113790	29.10	23800	23900	22950	30350	16350	23350	23392.22	6.99	0	-10152	25083	24216	23633	22766	22183	23925	22475	200	7000	500	17270	50	1	40000000	9220	10.77	1.66	12	0.28	2141.00	13868.00	24500	20231117	-5.92	14100	20230103	63.48	24500	-5.92	20231117	14100	63.48	20230103	24500	-5.92	20231117	14100	63.48	20230103	0.38	N	105630	500	200 억	2795755	N	N	7	N	N
67	20231120	150733	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23200	-150	5	-0.64	2395319850	102260	26.15	23800	23900	22950	30350	16350	23350	23423.82	6.99	0	-10522	25083	24216	23633	22766	22183	23925	22475	200	7000	500	17270	50	1	40000000	9280	10.84	1.67	12	0.26	2141.00	13868.00	24500	20231117	-5.31	14100	20230103	64.54	24500	-5.31	20231117	14100	64.54	20230103	24500	-5.31	20231117	14100	64.54	20230103	0.38	N	105630	500	200 억	2795755	N	N	7	N	N
68	20231120	140732	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23350	0	3	0.00	2063460900	88023	22.51	23800	23900	22950	30350	16350	23350	23442.30	6.99	0	-9140	25083	24216	23633	22766	22183	23925	22475	200	7000	500	17270	50	1	40000000	9340	10.91	1.68	12	0.22	2141.00	13868.00	24500	20231117	-4.69	14100	20230103	65.60	24500	-4.69	20231117	14100	65.60	20230103	24500	-4.69	20231117	14100	65.60	20230103	0.38	N	105630	500	200 억	2795755	N	N	7	N	N
69	20231120	130728	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23300	-50	5	-0.21	1782101050	75976	19.43	23800	23900	22950	30350	16350	23350	23456.11	6.99	0	-9082	25083	24216	23633	22766	22183	23925	22475	200	7000	500	17270	50	1	40000000	9320	10.88	1.68	12	0.19	2141.00	13868.00	24500	20231117	-4.90	14100	20230103	65.25	24500	-4.90	20231117	14100	65.25	20230103	24500	-4.90	20231117	14100	65.25	20230103	0.38	N	105630	500	200 억	2795755	N	N	7	N	N
70	20231120	120729	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23350	0	3	0.00	1677521000	71491	18.28	23800	23900	22950	30350	16350	23350	23464.79	6.99	0	-7611	25083	24216	23633	22766	22183	23925	22475	200	7000	500	17270	50	1	40000000	9340	10.91	1.68	12	0.18	2141.00	13868.00	24500	20231117	-4.69	14100	20230103	65.60	24500	-4.69	20231117	14100	65.60	20230103	24500	-4.69	20231117	14100	65.60	20230103	0.38	N	105630	500	200 억	2795755	N	N	7	N	N
71	20231120	110728	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23350	0	3	0.00	1558417050	66387	16.98	23800	23900	22950	30350	16350	23350	23474.74	6.99	0	-7446	25083	24216	23633	22766	22183	23925	22475	200	7000	500	17270	50	1	40000000	9340	10.91	1.68	12	0.17	2141.00	13868.00	24500	20231117	-4.69	14100	20230103	65.60	24500	-4.69	20231117	14100	65.60	20230103	24500	-4.69	20231117	14100	65.60	20230103	0.38	N	105630	500	200 억	2795755	N	N	7	N	N
72	20231120	100724	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23350	0	3	0.00	1218431500	51828	13.25	23800	23900	22950	30350	16350	23350	23509.15	6.99	0	-5945	25083	24216	23633	22766	22183	23925	22475	200	7000	500	17270	50	1	40000000	9340	10.91	1.68	12	0.13	2141.00	13868.00	24500	20231117	-4.69	14100	20230103	65.60	24500	-4.69	20231117	14100	65.60	20230103	24500	-4.69	20231117	14100	65.60	20230103	0.38	N	105630	500	200 억	2795755	N	N	7	N	N
73	20231120	090731	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23550	200	2	0.86	399851900	16868	4.31	23800	23900	23450	30350	16350	23350	23704.84	6.99	0	-6016	25083	24216	23633	22766	22183	23925	22475	200	7000	500	17270	50	1	40000000	9420	11.00	1.70	12	0.04	2141.00	13868.00	24500	20231117	-3.88	14100	20230103	67.02	24500	-3.88	20231117	14100	67.02	20230103	24500	-3.88	20231117	14100	67.02	20230103	0.38	N	105630	500	200 억	2795755	N	N	7	N	N
74	20231117	160746	55	30.00	KOSPI200	신고가	섬유.의복	N	N	N	Y	40	N	23350	350	2	1.52	9307078500	390473	119.09	23650	24500	23050	29900	16100	23000	23835.54	6.98	936	-16372	24600	23800	23150	22350	21700	24200	22750	200	6900	500	17020	50	1	40000000	9340	10.91	1.68	12	0.98	2141.00	13868.00	24500	20231117	-4.69	14100	20230103	65.60	24500	-4.69	20231117	14100	65.60	20230103	24500	-4.69	20231117	14100	65.60	20230103	0.35	N	105630	500	200 억	2793809	N	N	7	N	N
75	20231117	150751	55	30.00	KOSPI200	신고가	섬유.의복	N	N	N	Y	40	N	23200	200	2	0.87	9021012350	378168	115.34	23650	24500	23100	29900	16100	23000	23854.51	6.98	936	-16543	24600	23800	23150	22350	21700	24200	22750	200	6900	500	17020	50	1	40000000	9280	10.84	1.67	12	0.95	2141.00	13868.00	24500	20231117	-5.31	14100	20230103	64.54	24500	-5.31	20231117	14100	64.54	20230103	24500	-5.31	20231117	14100	64.54	20230103	0.35	N	105630	500	200 억	2793809	N	N	0	N	N
76	20231117	140747	55	30.00	KOSPI200	신고가	섬유.의복	N	N	N	Y	40	N	23300	300	2	1.30	8333141550	348613	106.32	23650	24500	23300	29900	16100	23000	23903.70	6.98	936	-12486	24600	23800	23150	22350	21700	24200	22750	200	6900	500	17020	50	1	40000000	9320	10.88	1.68	12	0.87	2141.00	13868.00	24500	20231117	-4.90	14100	20230103	65.25	24500	-4.90	20231117	14100	65.25	20230103	24500	-4.90	20231117	14100	65.25	20230103	0.35	N	105630	500	200 억	2793809	N	N	0	N	N
77	20231117	130746	55	30.00	KOSPI200	신고가	섬유.의복	N	N	N	Y	40	N	23450	450	2	1.96	7682816000	320885	97.87	23650	24500	23400	29900	16100	23000	23942.58	6.98	936	-9138	24600	23800	23150	22350	21700	24200	22750	200	6900	500	17020	50	1	40000000	9380	10.95	1.69	12	0.80	2141.00	13868.00	24500	20231117	-4.29	14100	20230103	66.31	24500	-4.29	20231117	14100	66.31	20230103	24500	-4.29	20231117	14100	66.31	20230103	0.35	N	105630	500	200 억	2793809	N	N	0	N	N
78	20231117	120747	55	30.00	KOSPI200	신고가	섬유.의복	N	N	N	Y	40	N	23550	550	2	2.39	7282417750	303834	92.67	23650	24500	23500	29900	16100	23000	23968.41	6.98	936	-4917	24600	23800	23150	22350	21700	24200	22750	200	6900	500	17020	50	1	40000000	9420	11.00	1.70	12	0.76	2141.00	13868.00	24500	20231117	-3.88	14100	20230103	67.02	24500	-3.88	20231117	14100	67.02	20230103	24500	-3.88	20231117	14100	67.02	20230103	0.35	N	105630	500	200 억	2793809	N	N	0	N	N
79	20231117	110750	55	30.00	KOSPI200	신고가	섬유.의복	N	N	N	Y	40	N	23750	750	2	3.26	6838379350	285059	86.94	23650	24500	23500	29900	16100	23000	23989.35	6.98	936	-646	24600	23800	23150	22350	21700	24200	22750	200	6900	500	17020	50	1	40000000	9500	11.09	1.71	12	0.71	2141.00	13868.00	24500	20231117	-3.06	14100	20230103	68.44	24500	-3.06	20231117	14100	68.44	20230103	24500	-3.06	20231117	14100	68.44	20230103	0.35	N	105630	500	200 억	2793809	N	N	0	N	N
80	20231117	100747	55	30.00	KOSPI200	신고가	섬유.의복	N	N	N	Y	40	N	24000	1000	2	4.35	5441783550	226212	68.99	23650	24500	23600	29900	16100	23000	24056.12	6.98	936	19660	24600	23800	23150	22350	21700	24200	22750	200	6900	500	17020	50	1	40000000	9600	11.21	1.73	12	0.57	2141.00	13868.00	24500	20231117	-2.04	14100	20230103	70.21	24500	-2.04	20231117	14100	70.21	20230103	24500	-2.04	20231117	14100	70.21	20230103	0.35	N	105630	500	200 억	2793809	N	N	0	N	N
81	20231117	090749	55	30.00	KOSPI200	신고가	섬유.의복	N	N	N	Y	40	N	24150	1150	2	5.00	2029519200	84450	25.76	23650	24500	23650	29900	16100	23000	24032.20	6.98	936	11123	24600	23800	23150	22350	21700	24200	22750	200	6900	500	17020	50	1	40000000	9660	11.28	1.74	12	0.21	2141.00	13868.00	24500	20231117	-1.43	14100	20230103	71.28	24500	-1.43	20231117	14100	71.28	20230103	24500	-1.43	20231117	14100	71.28	20230103	0.35	N	105630	500	200 억	2793809	N	N	0	N	N
82	20231116	160748	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23200	850	2	3.80	7336327800	315093	171.42	22850	23950	22500	29050	15650	22350	23283.20	6.94	0	25517	23083	22716	22383	22016	21683	22550	21850	200	6700	500	16530	50	1	40000000	9280	10.84	1.67	12	0.79	2141.00	13868.00	24450	20231109	-5.11	14100	20230103	64.54	24450	-5.11	20231109	14100	64.54	20230103	24450	-5.11	20231109	14100	64.54	20230103	0.32	N	105630	500	200 억	2777616	N	N	0	N	N
83	20231116	150743	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23200	850	2	3.80	6437701200	276294	150.32	22850	23950	22500	29050	15650	22350	23300.36	6.94	0	20906	23083	22716	22383	22016	21683	22550	21850	200	6700	500	16530	50	1	40000000	9280	10.84	1.67	12	0.69	2141.00	13868.00	24450	20231109	-5.11	14100	20230103	64.54	24450	-5.11	20231109	14100	64.54	20230103	24450	-5.11	20231109	14100	64.54	20230103	0.32	N	105630	500	200 억	2777616	N	N	0	N	N
84	20231116	140722	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23600	1250	2	5.59	5174705450	222128	120.85	22850	23950	22500	29050	15650	22350	23296.27	6.94	0	8591	23083	22716	22383	22016	21683	22550	21850	200	6700	500	16530	50	1	40000000	9440	11.02	1.70	12	0.56	2141.00	13868.00	24450	20231109	-3.48	14100	20230103	67.38	24450	-3.48	20231109	14100	67.38	20230103	24450	-3.48	20231109	14100	67.38	20230103	0.32	N	105630	500	200 억	2777616	N	N	0	N	N
85	20231116	130742	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23500	1150	2	5.15	3723717550	160953	87.57	22850	23600	22500	29050	15650	22350	23135.68	6.94	0	9008	23083	22716	22383	22016	21683	22550	21850	200	6700	500	16530	50	1	40000000	9400	10.98	1.69	12	0.40	2141.00	13868.00	24450	20231109	-3.89	14100	20230103	66.67	24450	-3.89	20231109	14100	66.67	20230103	24450	-3.89	20231109	14100	66.67	20230103	0.32	N	105630	500	200 억	2777616	N	N	0	N	N
86	20231116	120745	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23350	1000	2	4.47	2874490100	124691	67.84	22850	23500	22500	29050	15650	22350	23053.19	6.94	0	9524	23083	22716	22383	22016	21683	22550	21850	200	6700	500	16530	50	1	40000000	9340	10.91	1.68	12	0.31	2141.00	13868.00	24450	20231109	-4.50	14100	20230103	65.60	24450	-4.50	20231109	14100	65.60	20230103	24450	-4.50	20231109	14100	65.60	20230103	0.32	N	105630	500	200 억	2777616	N	N	0	N	N
87	20231116	110743	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23350	1000	2	4.47	2012070400	87445	47.57	22850	23500	22500	29050	15650	22350	23009.93	6.94	0	11231	23083	22716	22383	22016	21683	22550	21850	200	6700	500	16530	50	1	40000000	9340	10.91	1.68	12	0.22	2141.00	13868.00	24450	20231109	-4.50	14100	20230103	65.60	24450	-4.50	20231109	14100	65.60	20230103	24450	-4.50	20231109	14100	65.60	20230103	0.32	N	105630	500	200 억	2777616	N	N	0	N	N
88	20231116	100743	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22650	300	2	1.34	514364850	22609	12.30	22850	22900	22500	29050	15650	22350	22751.33	6.94	0	-7143	23083	22716	22383	22016	21683	22550	21850	200	6700	500	16530	50	1	40000000	9060	10.58	1.63	12	0.06	2141.00	13868.00	24450	20231109	-7.36	14100	20230103	60.64	24450	-7.36	20231109	14100	60.64	20230103	24450	-7.36	20231109	14100	60.64	20230103	0.32	N	105630	500	200 억	2777616	N	N	0	N	N
89	20231116	090745	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22350	0	3	0.00	0	0	0.00	0	0	0	29050	15650	22350	0.00	6.94	0	0	23083	22716	22383	22016	21683	22550	21850	200	6700	500	16530	50	1	40000000	8940	10.44	1.61	12	0.00	2141.00	13868.00	24450	20231109	-8.59	14100	20230103	58.51	24450	-8.59	20231109	14100	58.51	20230103	24450	-8.59	20231109	14100	58.51	20230103	0.32	N	105630	500	200 억	2777616	N	N	0	N	N
90	20231115	160654	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22350	100	2	0.45	4090628050	183503	66.69	22600	22750	22050	28900	15600	22250	22291.87	6.92	0	29500	23983	23116	22683	21816	21383	22900	21600	200	6650	500	16460	50	1	40000000	8940	10.44	1.61	12	0.46	2141.00	13868.00	24450	20231109	-8.59	14100	20230103	58.51	24450	-8.59	20231109	14100	58.51	20230103	24450	-8.59	20231109	14100	58.51	20230103	0.33	N	105630	500	200 억	2766411	N	N	2	N	N
91	20231115	150754	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22300	50	2	0.22	3798125450	170411	61.93	22600	22750	22050	28900	15600	22250	22288.03	6.92	0	25776	23983	23116	22683	21816	21383	22900	21600	200	6650	500	16460	50	1	40000000	8920	10.42	1.61	12	0.43	2141.00	13868.00	24450	20231109	-8.79	14100	20230103	58.16	24450	-8.79	20231109	14100	58.16	20230103	24450	-8.79	20231109	14100	58.16	20230103	0.33	N	105630	500	200 억	2766411	N	N	2	N	N
92	20231115	140752	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22150	-100	5	-0.45	3006051350	134719	48.96	22600	22750	22050	28900	15600	22250	22313.49	6.92	0	15538	23983	23116	22683	21816	21383	22900	21600	200	6650	500	16460	50	1	40000000	8860	10.35	1.60	12	0.34	2141.00	13868.00	24450	20231109	-9.41	14100	20230103	57.09	24450	-9.41	20231109	14100	57.09	20230103	24450	-9.41	20231109	14100	57.09	20230103	0.33	N	105630	500	200 억	2766411	N	N	2	N	N
93	20231115	130754	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22200	-50	5	-0.22	2406384450	107613	39.11	22600	22750	22100	28900	15600	22250	22361.47	6.92	0	10451	23983	23116	22683	21816	21383	22900	21600	200	6650	500	16460	50	1	40000000	8880	10.37	1.60	12	0.27	2141.00	13868.00	24450	20231109	-9.20	14100	20230103	57.45	24450	-9.20	20231109	14100	57.45	20230103	24450	-9.20	20231109	14100	57.45	20230103	0.33	N	105630	500	200 억	2766411	N	N	2	N	N
94	20231115	120756	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22200	-50	5	-0.22	1932293100	86218	31.33	22600	22750	22100	28900	15600	22250	22411.71	6.92	0	7253	23983	23116	22683	21816	21383	22900	21600	200	6650	500	16460	50	1	40000000	8880	10.37	1.60	12	0.22	2141.00	13868.00	24450	20231109	-9.20	14100	20230103	57.45	24450	-9.20	20231109	14100	57.45	20230103	24450	-9.20	20231109	14100	57.45	20230103	0.33	N	105630	500	200 억	2766411	N	N	2	N	N
95	20231115	110804	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22250	0	3	0.00	1457347500	64831	23.56	22600	22750	22100	28900	15600	22250	22479.18	6.92	0	4708	23983	23116	22683	21816	21383	22900	21600	200	6650	500	16460	50	1	40000000	8900	10.39	1.60	12	0.16	2141.00	13868.00	24450	20231109	-9.00	14100	20230103	57.80	24450	-9.00	20231109	14100	57.80	20230103	24450	-9.00	20231109	14100	57.80	20230103	0.33	N	105630	500	200 억	2766411	N	N	2	N	N
96	20231115	100758	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22750	500	2	2.25	1045665150	46547	16.92	22600	22750	22100	28900	15600	22250	22464.72	6.92	0	5987	23983	23116	22683	21816	21383	22900	21600	200	6650	500	16460	50	1	40000000	9100	10.63	1.64	12	0.12	2141.00	13868.00	24450	20231109	-6.95	14100	20230103	61.35	24450	-6.95	20231109	14100	61.35	20230103	24450	-6.95	20231109	14100	61.35	20230103	0.33	N	105630	500	200 억	2766411	N	N	2	N	N
97	20231115	090749	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22500	250	2	1.12	272020000	12047	4.38	22600	22700	22450	28900	15600	22250	22579.90	6.92	0	2033	23983	23116	22683	21816	21383	22900	21600	200	6650	500	16460	50	1	40000000	9000	10.51	1.62	12	0.03	2141.00	13868.00	24450	20231109	-7.98	14100	20230103	59.57	24450	-7.98	20231109	14100	59.57	20230103	24450	-7.98	20231109	14100	59.57	20230103	0.33	N	105630	500	200 억	2766411	N	N	2	N	N
98	20231114	160740	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22250	-950	5	-4.09	6233550350	274135	94.47	23150	23550	22250	30150	16250	23200	22739.78	6.81	-26	67160	25133	24166	23333	22366	21533	24650	22850	200	6950	500	17160	50	1	40000000	8900	10.39	1.60	12	0.69	2141.00	13868.00	24450	20231109	-9.00	14100	20230103	57.80	24450	-9.00	20231109	14100	57.80	20230103	24450	-9.00	20231109	14100	57.80	20230103	0.31	N	105630	500	200 억	2723985	N	N	2	N	N
99	20231114	150742	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22350	-850	5	-3.66	5735854200	251818	86.78	23150	23550	22250	30150	16250	23200	22777.77	6.81	-26	58237	25133	24166	23333	22366	21533	24650	22850	200	6950	500	17160	50	1	40000000	8940	10.44	1.61	12	0.63	2141.00	13868.00	24450	20231109	-8.59	14100	20230103	58.51	24450	-8.59	20231109	14100	58.51	20230103	24450	-8.59	20231109	14100	58.51	20230103	0.31	N	105630	500	200 억	2723985	N	N	24	N	N
100	20231114	140741	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22600	-600	5	-2.59	3935236300	171375	59.06	23150	23550	22450	30150	16250	23200	22962.71	6.81	-26	46743	25133	24166	23333	22366	21533	24650	22850	200	6950	500	17160	50	1	40000000	9040	10.56	1.63	12	0.43	2141.00	13868.00	24450	20231109	-7.57	14100	20230103	60.28	24450	-7.57	20231109	14100	60.28	20230103	24450	-7.57	20231109	14100	60.28	20230103	0.31	N	105630	500	200 억	2723985	N	N	24	N	N
101	20231114	130744	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22700	-500	5	-2.16	3158879950	136977	47.21	23150	23550	22650	30150	16250	23200	23061.38	6.81	-26	36931	25133	24166	23333	22366	21533	24650	22850	200	6950	500	17160	50	1	40000000	9080	10.60	1.64	12	0.34	2141.00	13868.00	24450	20231109	-7.16	14100	20230103	60.99	24450	-7.16	20231109	14100	60.99	20230103	24450	-7.16	20231109	14100	60.99	20230103	0.31	N	105630	500	200 억	2723985	N	N	24	N	N
102	20231114	120744	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22850	-350	5	-1.51	2666106600	115397	39.77	23150	23550	22700	30150	16250	23200	23103.77	6.81	-26	31855	25133	24166	23333	22366	21533	24650	22850	200	6950	500	17160	50	1	40000000	9140	10.67	1.65	12	0.29	2141.00	13868.00	24450	20231109	-6.54	14100	20230103	62.06	24450	-6.54	20231109	14100	62.06	20230103	24450	-6.54	20231109	14100	62.06	20230103	0.31	N	105630	500	200 억	2723985	N	N	24	N	N
103	20231114	110752	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22850	-350	5	-1.51	2207256900	95385	32.87	23150	23550	22700	30150	16250	23200	23140.50	6.81	-26	24762	25133	24166	23333	22366	21533	24650	22850	200	6950	500	17160	50	1	40000000	9140	10.67	1.65	12	0.24	2141.00	13868.00	24450	20231109	-6.54	14100	20230103	62.06	24450	-6.54	20231109	14100	62.06	20230103	24450	-6.54	20231109	14100	62.06	20230103	0.31	N	105630	500	200 억	2723985	N	N	24	N	N
104	20231114	100744	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23050	-150	5	-0.65	1351739400	58026	20.00	23150	23550	23050	30150	16250	23200	23295.42	6.81	-26	17359	25133	24166	23333	22366	21533	24650	22850	200	6950	500	17160	50	1	40000000	9220	10.77	1.66	12	0.15	2141.00	13868.00	24450	20231109	-5.73	14100	20230103	63.48	24450	-5.73	20231109	14100	63.48	20230103	24450	-5.73	20231109	14100	63.48	20230103	0.31	N	105630	500	200 억	2723985	N	N	24	N	N
105	20231114	090736	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23550	350	2	1.51	528609200	22653	7.81	23150	23550	23050	30150	16250	23200	23335.09	6.81	-26	12460	25133	24166	23333	22366	21533	24650	22850	200	6950	500	17160	50	1	40000000	9420	11.00	1.70	12	0.06	2141.00	13868.00	24450	20231109	-3.68	14100	20230103	67.02	24450	-3.68	20231109	14100	67.02	20230103	24450	-3.68	20231109	14100	67.02	20230103	0.31	N	105630	500	200 억	2723985	N	N	24	N	N
106	20231113	160731	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23200	150	2	0.65	6761900050	289672	284.49	22950	24300	22500	29950	16150	23050	23343.39	6.83	0	24289	23983	23516	23283	22816	22583	23400	22700	200	6900	500	17050	50	1	40000000	9280	10.84	1.67	12	0.72	2141.00	13868.00	24450	20231109	-5.11	14100	20230103	64.54	24450	-5.11	20231109	14100	64.54	20230103	24450	-5.11	20231109	14100	64.54	20230103	0.30	N	105630	500	200 억	2730951	N	N	24	N	N
107	20231113	150729	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22950	-100	5	-0.43	6361277550	272258	267.39	22950	24300	22500	29950	16150	23050	23364.94	6.83	0	18741	23983	23516	23283	22816	22583	23400	22700	200	6900	500	17050	50	1	40000000	9180	10.72	1.65	12	0.68	2141.00	13868.00	24450	20231109	-6.13	14100	20230103	62.77	24450	-6.13	20231109	14100	62.77	20230103	24450	-6.13	20231109	14100	62.77	20230103	0.30	N	105630	500	200 억	2730951	N	N	3	N	N
108	20231113	140727	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23050	0	3	0.00	5721227550	244638	240.26	22950	24300	22500	29950	16150	23050	23386.56	6.83	0	12658	23983	23516	23283	22816	22583	23400	22700	200	6900	500	17050	50	1	40000000	9220	10.77	1.66	12	0.61	2141.00	13868.00	24450	20231109	-5.73	14100	20230103	63.48	24450	-5.73	20231109	14100	63.48	20230103	24450	-5.73	20231109	14100	63.48	20230103	0.30	N	105630	500	200 억	2730951	N	N	3	N	N
109	20231113	130727	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22800	-250	5	-1.08	5194224100	221702	217.73	22950	24300	22500	29950	16150	23050	23428.93	6.83	0	8287	23983	23516	23283	22816	22583	23400	22700	200	6900	500	17050	50	1	40000000	9120	10.65	1.64	12	0.55	2141.00	13868.00	24450	20231109	-6.75	14100	20230103	61.70	24450	-6.75	20231109	14100	61.70	20230103	24450	-6.75	20231109	14100	61.70	20230103	0.30	N	105630	500	200 억	2730951	N	N	3	N	N
110	20231113	120727	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23000	-50	5	-0.22	4605126400	196083	192.57	22950	24300	22500	29950	16150	23050	23485.69	6.83	0	7303	23983	23516	23283	22816	22583	23400	22700	200	6900	500	17050	50	1	40000000	9200	10.74	1.66	12	0.49	2141.00	13868.00	24450	20231109	-5.93	14100	20230103	63.12	24450	-5.93	20231109	14100	63.12	20230103	24450	-5.93	20231109	14100	63.12	20230103	0.30	N	105630	500	200 억	2730951	N	N	3	N	N
111	20231113	110725	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23850	800	2	3.47	3847085350	163611	160.68	22950	24300	22500	29950	16150	23050	23513.73	6.83	0	7950	23983	23516	23283	22816	22583	23400	22700	200	6900	500	17050	50	1	40000000	9540	11.14	1.72	12	0.41	2141.00	13868.00	24450	20231109	-2.45	14100	20230103	69.15	24450	-2.45	20231109	14100	69.15	20230103	24450	-2.45	20231109	14100	69.15	20230103	0.30	N	105630	500	200 억	2730951	N	N	3	N	N
112	20231113	100723	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23950	900	2	3.90	2992973150	127676	125.39	22950	24300	22500	29950	16150	23050	23442.07	6.83	0	2894	23983	23516	23283	22816	22583	23400	22700	200	6900	500	17050	50	1	40000000	9580	11.19	1.73	12	0.32	2141.00	13868.00	24450	20231109	-2.04	14100	20230103	69.86	24450	-2.04	20231109	14100	69.86	20230103	24450	-2.04	20231109	14100	69.86	20230103	0.30	N	105630	500	200 억	2730951	N	N	3	N	N
113	20231113	090729	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22750	-300	5	-1.30	228624500	10026	9.85	22950	22950	22650	29950	16150	23050	22802.12	6.83	0	549	23983	23516	23283	22816	22583	23400	22700	200	6900	500	17050	50	1	40000000	9100	10.63	1.64	12	0.03	2141.00	13868.00	24450	20231109	-6.95	14100	20230103	61.35	24450	-6.95	20231109	14100	61.35	20230103	24450	-6.95	20231109	14100	61.35	20230103	0.30	N	105630	500	200 억	2730951	N	N	3	N	N
114	20231110	160743	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23050	-950	5	-3.96	2354556400	100909	26.65	23700	23750	23050	31200	16800	24000	23333.40	6.88	0	-5456	25366	24682	23766	23082	22166	25025	23425	200	7200	500	17760	50	1	40000000	9220	10.77	1.66	12	0.25	2141.00	13868.00	24450	20231109	-5.73	14100	20230103	63.48	24450	-5.73	20231109	14100	63.48	20230103	24450	-5.73	20231109	14100	63.48	20230103	0.32	N	105630	500	200 억	2753947	N	N	3	N	N
115	20231110	150740	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23150	-850	5	-3.54	2137285000	91498	24.17	23700	23750	23050	31200	16800	24000	23358.64	6.88	0	-5860	25366	24682	23766	23082	22166	25025	23425	200	7200	500	17760	50	1	40000000	9260	10.81	1.67	12	0.23	2141.00	13868.00	24450	20231109	-5.32	14100	20230103	64.18	24450	-5.32	20231109	14100	64.18	20230103	24450	-5.32	20231109	14100	64.18	20230103	0.32	N	105630	500	200 억	2753947	N	N	7	N	N
116	20231110	140733	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23350	-650	5	-2.71	1705391100	72867	19.25	23700	23750	23200	31200	16800	24000	23403.96	6.88	0	-5092	25366	24682	23766	23082	22166	25025	23425	200	7200	500	17760	50	1	40000000	9340	10.91	1.68	12	0.18	2141.00	13868.00	24450	20231109	-4.50	14100	20230103	65.60	24450	-4.50	20231109	14100	65.60	20230103	24450	-4.50	20231109	14100	65.60	20230103	0.32	N	105630	500	200 억	2753947	N	N	7	N	N
117	20231110	130734	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23300	-700	5	-2.92	1473468900	62945	16.63	23700	23750	23200	31200	16800	24000	23408.60	6.88	0	-3957	25366	24682	23766	23082	22166	25025	23425	200	7200	500	17760	50	1	40000000	9320	10.88	1.68	12	0.16	2141.00	13868.00	24450	20231109	-4.70	14100	20230103	65.25	24450	-4.70	20231109	14100	65.25	20230103	24450	-4.70	20231109	14100	65.25	20230103	0.32	N	105630	500	200 억	2753947	N	N	7	N	N
118	20231110	120736	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23250	-750	5	-3.12	1240813350	52946	13.98	23700	23750	23200	31200	16800	24000	23435.18	6.88	0	-4134	25366	24682	23766	23082	22166	25025	23425	200	7200	500	17760	50	1	40000000	9300	10.86	1.68	12	0.13	2141.00	13868.00	24450	20231109	-4.91	14100	20230103	64.89	24450	-4.91	20231109	14100	64.89	20230103	24450	-4.91	20231109	14100	64.89	20230103	0.32	N	105630	500	200 억	2753947	N	N	7	N	N
119	20231110	110726	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23300	-700	5	-2.92	1058024350	45092	11.91	23700	23750	23250	31200	16800	24000	23463.38	6.88	0	-4037	25366	24682	23766	23082	22166	25025	23425	200	7200	500	17760	50	1	40000000	9320	10.88	1.68	12	0.11	2141.00	13868.00	24450	20231109	-4.70	14100	20230103	65.25	24450	-4.70	20231109	14100	65.25	20230103	24450	-4.70	20231109	14100	65.25	20230103	0.32	N	105630	500	200 억	2753947	N	N	7	N	N
120	20231110	100734	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23600	-400	5	-1.67	490269550	20877	5.51	23700	23750	23350	31200	16800	24000	23483.10	6.88	0	-6862	25366	24682	23766	23082	22166	25025	23425	200	7200	500	17760	50	1	40000000	9440	11.02	1.70	12	0.05	2141.00	13868.00	24450	20231109	-3.48	14100	20230103	67.38	24450	-3.48	20231109	14100	67.38	20230103	24450	-3.48	20231109	14100	67.38	20230103	0.32	N	105630	500	200 억	2753947	N	N	7	N	N
121	20231110	090721	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23450	-550	5	-2.29	166287950	7069	1.87	23700	23750	23400	31200	16800	24000	23521.86	6.88	0	-2299	25366	24682	23766	23082	22166	25025	23425	200	7200	500	17760	50	1	40000000	9380	10.95	1.69	12	0.02	2141.00	13868.00	24450	20231109	-4.09	14100	20230103	66.31	24450	-4.09	20231109	14100	66.31	20230103	24450	-4.09	20231109	14100	66.31	20230103	0.32	N	105630	500	200 억	2753947	N	N	7	N	N
122	20231109	160714	55	30.00	KOSPI200	신고가	섬유.의복	N	N	N	Y	40	N	24000	1050	2	4.58	8991922200	378053	452.14	22900	24450	22850	29800	16100	22950	23784.48	6.89	0	-17856	23550	23250	22950	22650	22350	23400	22800	200	6850	500	16980	50	1	40000000	9600	11.21	1.73	12	0.95	2141.00	13868.00	24450	20231109	-1.84	14100	20230103	70.21	24450	-1.84	20231109	14100	70.21	20230103	24450	-1.84	20231109	14100	70.21	20230103	0.33	N	105630	500	200 억	2756255	N	N	7	N	N
123	20231109	150714	55	30.00	KOSPI200	신고가	섬유.의복	N	N	N	Y	40	N	23400	450	2	1.96	7592595150	319488	382.09	22900	24450	22850	29800	16100	22950	23764.89	6.89	0	1584	23550	23250	22950	22650	22350	23400	22800	200	6850	500	16980	50	1	40000000	9360	10.93	1.69	12	0.80	2141.00	13868.00	24450	20231109	-4.29	14100	20230103	65.96	24450	-4.29	20231109	14100	65.96	20230103	24450	-4.29	20231109	14100	65.96	20230103	0.33	N	105630	500	200 억	2756255	N	N	0	N	N
124	20231109	140712	55	30.00	KOSPI200	신고가	섬유.의복	N	N	N	Y	40	N	23650	700	2	3.05	6948323300	292130	349.38	22900	24450	22850	29800	16100	22950	23785.04	6.89	0	2384	23550	23250	22950	22650	22350	23400	22800	200	6850	500	16980	50	1	40000000	9460	11.05	1.71	12	0.73	2141.00	13868.00	24450	20231109	-3.27	14100	20230103	67.73	24450	-3.27	20231109	14100	67.73	20230103	24450	-3.27	20231109	14100	67.73	20230103	0.33	N	105630	500	200 억	2756255	N	N	0	N	N
125	20231109	130715	55	30.00	KOSPI200	신고가	섬유.의복	N	N	N	Y	40	N	23850	900	2	3.92	6057324500	254545	304.43	22900	24450	22850	29800	16100	22950	23796.68	6.89	0	10499	23550	23250	22950	22650	22350	23400	22800	200	6850	500	16980	50	1	40000000	9540	11.14	1.72	12	0.64	2141.00	13868.00	24450	20231109	-2.45	14100	20230103	69.15	24450	-2.45	20231109	14100	69.15	20230103	24450	-2.45	20231109	14100	69.15	20230103	0.33	N	105630	500	200 억	2756255	N	N	0	N	N
126	20231109	120719	55	30.00	KOSPI200	신고가	섬유.의복	N	N	N	Y	40	N	23850	900	2	3.92	5511500950	231584	276.96	22900	24450	22850	29800	16100	22950	23799.15	6.89	0	13959	23550	23250	22950	22650	22350	23400	22800	200	6850	500	16980	50	1	40000000	9540	11.14	1.72	12	0.58	2141.00	13868.00	24450	20231109	-2.45	14100	20230103	69.15	24450	-2.45	20231109	14100	69.15	20230103	24450	-2.45	20231109	14100	69.15	20230103	0.33	N	105630	500	200 억	2756255	N	N	0	N	N
127	20231109	110717	55	30.00	KOSPI200	신고가	섬유.의복	N	N	N	Y	40	N	23800	850	2	3.70	4775576550	200830	240.18	22900	24450	22850	29800	16100	22950	23779.20	6.89	0	11100	23550	23250	22950	22650	22350	23400	22800	200	6850	500	16980	50	1	40000000	9520	11.12	1.72	12	0.50	2141.00	13868.00	24450	20231109	-2.66	14100	20230103	68.79	24450	-2.66	20231109	14100	68.79	20230103	24450	-2.66	20231109	14100	68.79	20230103	0.33	N	105630	500	200 억	2756255	N	N	0	N	N
128	20231109	100712	55	30.00	KOSPI200	신고가	섬유.의복	N	N	N	Y	40	N	23600	650	2	2.83	3850656100	161908	193.64	22900	24450	22850	29800	16100	22950	23782.99	6.89	0	8223	23550	23250	22950	22650	22350	23400	22800	200	6850	500	16980	50	1	40000000	9440	11.02	1.70	12	0.40	2141.00	13868.00	24450	20231109	-3.48	14100	20230103	67.38	24450	-3.48	20231109	14100	67.38	20230103	24450	-3.48	20231109	14100	67.38	20230103	0.33	N	105630	500	200 억	2756255	N	N	0	N	N
129	20231109	090716	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23150	200	2	0.87	77084150	3346	4.00	22900	23250	22850	29800	16100	22950	23037.73	6.89	0	379	23550	23250	22950	22650	22350	23400	22800	200	6850	500	16980	50	1	40000000	9260	10.81	1.67	12	0.01	2141.00	13868.00	23800	20231031	-2.73	14100	20230103	64.18	23800	-2.73	20231031	14100	64.18	20230103	23800	-2.73	20231031	14100	64.18	20230103	0.33	N	105630	500	200 억	2756255	N	N	0	N	N
130	20231108	160708	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22950	250	2	1.10	1906055150	83299	60.33	22750	23250	22650	29500	15900	22700	22881.99	6.69	0	-6133	23466	23082	22716	22332	21966	23275	22525	200	6800	500	16790	50	1	40000000	9180	10.72	1.65	12	0.21	2141.00	13868.00	23800	20231031	-3.57	14100	20230103	62.77	23800	-3.57	20231031	14100	62.77	20230103	23800	-3.57	20231031	14100	62.77	20230103	0.37	N	105630	500	200 억	2674388	N	N	0	N	N
131	20231108	150712	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22850	150	2	0.66	1771656750	77437	56.09	22750	23250	22650	29500	15900	22700	22878.69	6.69	0	-6644	23466	23082	22716	22332	21966	23275	22525	200	6800	500	16790	50	1	40000000	9140	10.67	1.65	12	0.19	2141.00	13868.00	23800	20231031	-3.99	14100	20230103	62.06	23800	-3.99	20231031	14100	62.06	20230103	23800	-3.99	20231031	14100	62.06	20230103	0.37	N	105630	500	200 억	2674388	N	N	0	N	N
132	20231108	140709	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22850	150	2	0.66	1462129350	63904	46.29	22750	23250	22650	29500	15900	22700	22880.09	6.69	0	-5927	23466	23082	22716	22332	21966	23275	22525	200	6800	500	16790	50	1	40000000	9140	10.67	1.65	12	0.16	2141.00	13868.00	23800	20231031	-3.99	14100	20230103	62.06	23800	-3.99	20231031	14100	62.06	20230103	23800	-3.99	20231031	14100	62.06	20230103	0.37	N	105630	500	200 억	2674388	N	N	0	N	N
133	20231108	130707	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22800	100	2	0.44	1273625400	55638	40.30	22750	23250	22650	29500	15900	22700	22891.29	6.69	0	-4566	23466	23082	22716	22332	21966	23275	22525	200	6800	500	16790	50	1	40000000	9120	10.65	1.64	12	0.14	2141.00	13868.00	23800	20231031	-4.20	14100	20230103	61.70	23800	-4.20	20231031	14100	61.70	20230103	23800	-4.20	20231031	14100	61.70	20230103	0.37	N	105630	500	200 억	2674388	N	N	0	N	N
134	20231108	120703	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22750	50	2	0.22	1069272200	46658	33.79	22750	23250	22650	29500	15900	22700	22917.23	6.69	0	-2930	23466	23082	22716	22332	21966	23275	22525	200	6800	500	16790	50	1	40000000	9100	10.63	1.64	12	0.12	2141.00	13868.00	23800	20231031	-4.41	14100	20230103	61.35	23800	-4.41	20231031	14100	61.35	20230103	23800	-4.41	20231031	14100	61.35	20230103	0.37	N	105630	500	200 억	2674388	N	N	0	N	N
135	20231108	110709	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22850	150	2	0.66	864938850	37725	27.32	22750	23250	22650	29500	15900	22700	22927.47	6.69	0	-110	23466	23082	22716	22332	21966	23275	22525	200	6800	500	16790	50	1	40000000	9140	10.67	1.65	12	0.09	2141.00	13868.00	23800	20231031	-3.99	14100	20230103	62.06	23800	-3.99	20231031	14100	62.06	20230103	23800	-3.99	20231031	14100	62.06	20230103	0.37	N	105630	500	200 억	2674388	N	N	0	N	N
136	20231108	100709	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22850	150	2	0.66	649152700	28311	20.51	22750	23250	22650	29500	15900	22700	22929.35	6.69	0	1106	23466	23082	22716	22332	21966	23275	22525	200	6800	500	16790	50	1	40000000	9140	10.67	1.65	12	0.07	2141.00	13868.00	23800	20231031	-3.99	14100	20230103	62.06	23800	-3.99	20231031	14100	62.06	20230103	23800	-3.99	20231031	14100	62.06	20230103	0.37	N	105630	500	200 억	2674388	N	N	0	N	N
137	20231108	090706	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22950	250	2	1.10	156590850	6830	4.95	22750	23100	22750	29500	15900	22700	22926.92	6.69	0	914	23466	23082	22716	22332	21966	23275	22525	200	6800	500	16790	50	1	40000000	9180	10.72	1.65	12	0.02	2141.00	13868.00	23800	20231031	-3.57	14100	20230103	62.77	23800	-3.57	20231031	14100	62.77	20230103	23800	-3.57	20231031	14100	62.77	20230103	0.37	N	105630	500	200 억	2674388	N	N	0	N	N
138	20231107	160709	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22700	-200	5	-0.87	3127835200	137971	51.48	22450	23100	22350	29750	16050	22900	22670.22	6.53	0	15277	24000	23450	22400	21850	20800	23725	22125	200	6850	500	16940	50	1	40000000	9080	10.60	1.64	12	0.34	2141.00	13868.00	23800	20231031	-4.62	14100	20230103	60.99	23800	-4.62	20231031	14100	60.99	20230103	23800	-4.62	20231031	14100	60.99	20230103	0.35	N	105630	500	200 억	2612010	N	N	5	N	N
139	20231107	150709	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22700	-200	5	-0.87	2989890150	131894	49.21	22450	23100	22350	29750	16050	22900	22668.89	6.53	0	14349	24000	23450	22400	21850	20800	23725	22125	200	6850	500	16940	50	1	40000000	9080	10.60	1.64	12	0.33	2141.00	13868.00	23800	20231031	-4.62	14100	20230103	60.99	23800	-4.62	20231031	14100	60.99	20230103	23800	-4.62	20231031	14100	60.99	20230103	0.35	N	105630	500	200 억	2612010	N	N	5	N	N
140	20231107	140713	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22750	-150	5	-0.66	2572726650	113511	42.35	22450	23100	22350	29750	16050	22900	22665.00	6.53	0	13637	24000	23450	22400	21850	20800	23725	22125	200	6850	500	16940	50	1	40000000	9100	10.63	1.64	12	0.28	2141.00	13868.00	23800	20231031	-4.41	14100	20230103	61.35	23800	-4.41	20231031	14100	61.35	20230103	23800	-4.41	20231031	14100	61.35	20230103	0.35	N	105630	500	200 억	2612010	N	N	5	N	N
141	20231107	130711	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22750	-150	5	-0.66	2290319700	101091	37.72	22450	23100	22350	29750	16050	22900	22656.02	6.53	0	11208	24000	23450	22400	21850	20800	23725	22125	200	6850	500	16940	50	1	40000000	9100	10.63	1.64	12	0.25	2141.00	13868.00	23800	20231031	-4.41	14100	20230103	61.35	23800	-4.41	20231031	14100	61.35	20230103	23800	-4.41	20231031	14100	61.35	20230103	0.35	N	105630	500	200 억	2612010	N	N	5	N	N
142	20231107	120707	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22500	-400	5	-1.75	1771775000	78202	29.18	22450	23100	22350	29750	16050	22900	22656.39	6.53	0	13796	24000	23450	22400	21850	20800	23725	22125	200	6850	500	16940	50	1	40000000	9000	10.51	1.62	12	0.20	2141.00	13868.00	23800	20231031	-5.46	14100	20230103	59.57	23800	-5.46	20231031	14100	59.57	20230103	23800	-5.46	20231031	14100	59.57	20230103	0.35	N	105630	500	200 억	2612010	N	N	5	N	N
143	20231107	110707	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22600	-300	5	-1.31	1372096850	60426	22.55	22450	23100	22450	29750	16050	22900	22707.06	6.53	0	13025	24000	23450	22400	21850	20800	23725	22125	200	6850	500	16940	50	1	40000000	9040	10.56	1.63	12	0.15	2141.00	13868.00	23800	20231031	-5.04	14100	20230103	60.28	23800	-5.04	20231031	14100	60.28	20230103	23800	-5.04	20231031	14100	60.28	20230103	0.35	N	105630	500	200 억	2612010	N	N	5	N	N
144	20231107	100715	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22650	-250	5	-1.09	1084787050	47699	17.80	22450	23100	22450	29750	16050	22900	22742.34	6.53	0	9846	24000	23450	22400	21850	20800	23725	22125	200	6850	500	16940	50	1	40000000	9060	10.58	1.63	12	0.12	2141.00	13868.00	23800	20231031	-4.83	14100	20230103	60.64	23800	-4.83	20231031	14100	60.64	20230103	23800	-4.83	20231031	14100	60.64	20230103	0.35	N	105630	500	200 억	2612010	N	N	5	N	N
145	20231107	090657	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23100	200	2	0.87	462923400	20321	7.58	22450	23100	22450	29750	16050	22900	22780.54	6.53	0	13081	24000	23450	22400	21850	20800	23725	22125	200	6850	500	16940	50	1	40000000	9240	10.79	1.67	12	0.05	2141.00	13868.00	23800	20231031	-2.94	14100	20230103	63.83	23800	-2.94	20231031	14100	63.83	20230103	23800	-2.94	20231031	14100	63.83	20230103	0.35	N	105630	500	200 억	2612010	N	N	5	N	N
146	20231106	160651	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22900	700	2	3.15	5956685150	267145	139.52	22400	22950	21350	28850	15550	22200	22294.98	6.42	0	39983	23533	22866	22533	21866	21533	22700	21700	200	6650	500	16420	50	1	40000000	9160	10.70	1.65	12	0.67	2141.00	13868.00	23800	20231031	-3.78	14100	20230103	62.41	23800	-3.78	20231031	14100	62.41	20230103	23800	-3.78	20231031	14100	62.41	20230103	0.39	Y	105630	500	200 억	2567182	N	N	5	N	N
147	20231106	150655	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22750	550	2	2.48	5542015500	249011	130.05	22400	22950	21350	28850	15550	22200	22256.14	6.42	0	35068	23533	22866	22533	21866	21533	22700	21700	200	6650	500	16420	50	1	40000000	9100	10.63	1.64	12	0.62	2141.00	13868.00	23800	20231031	-4.41	14100	20230103	61.35	23800	-4.41	20231031	14100	61.35	20230103	23800	-4.41	20231031	14100	61.35	20230103	0.39	Y	105630	500	200 억	2567182	N	N	3369	N	N
148	20231106	140653	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22600	400	2	1.80	4243061150	191920	100.23	22400	22750	21350	28850	15550	22200	22108.42	6.42	0	33767	23533	22866	22533	21866	21533	22700	21700	200	6650	500	16420	50	1	40000000	9040	10.56	1.63	12	0.48	2141.00	13868.00	23800	20231031	-5.04	14100	20230103	60.28	23800	-5.04	20231031	14100	60.28	20230103	23800	-5.04	20231031	14100	60.28	20230103	0.39	Y	105630	500	200 억	2567182	N	N	3369	N	N
149	20231106	130700	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22700	500	2	2.25	3623768650	164595	85.96	22400	22750	21350	28850	15550	22200	22016.12	6.42	0	24980	23533	22866	22533	21866	21533	22700	21700	200	6650	500	16420	50	1	40000000	9080	10.60	1.64	12	0.41	2141.00	13868.00	23800	20231031	-4.62	14100	20230103	60.99	23800	-4.62	20231031	14100	60.99	20230103	23800	-4.62	20231031	14100	60.99	20230103	0.39	Y	105630	500	200 억	2567182	N	N	3369	N	N
150	20231106	120656	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22400	200	2	0.90	2781817800	127342	66.51	22400	22550	21350	28850	15550	22200	21844.86	6.42	0	18674	23533	22866	22533	21866	21533	22700	21700	200	6650	500	16420	50	1	40000000	8960	10.46	1.62	12	0.32	2141.00	13868.00	23800	20231031	-5.88	14100	20230103	58.87	23800	-5.88	20231031	14100	58.87	20230103	23800	-5.88	20231031	14100	58.87	20230103	0.39	Y	105630	500	200 억	2567182	N	N	3369	N	N
151	20231106	110656	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22000	-200	5	-0.90	2212399450	101689	53.11	22400	22550	21350	28850	15550	22200	21755.92	6.42	0	3569	23533	22866	22533	21866	21533	22700	21700	200	6650	500	16420	50	1	40000000	8800	10.28	1.59	12	0.25	2141.00	13868.00	23800	20231031	-7.56	14100	20230103	56.03	23800	-7.56	20231031	14100	56.03	20230103	23800	-7.56	20231031	14100	56.03	20230103	0.39	Y	105630	500	200 억	2567182	N	N	3369	N	N
152	20231106	100634	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21650	-550	5	-2.48	1645744000	75771	39.57	22400	22550	21350	28850	15550	22200	21719.10	6.42	0	-5372	23533	22866	22533	21866	21533	22700	21700	200	6650	500	16420	50	1	40000000	8660	10.11	1.56	12	0.19	2141.00	13868.00	23800	20231031	-9.03	14100	20230103	53.55	23800	-9.03	20231031	14100	53.55	20230103	23800	-9.03	20231031	14100	53.55	20230103	0.39	Y	105630	500	200 억	2567182	N	N	3369	N	N
153	20231106	090656	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21850	-350	5	-1.58	305930650	13800	7.21	22400	22550	21850	28850	15550	22200	22168.57	6.42	0	1339	23533	22866	22533	21866	21533	22700	21700	200	6650	500	16420	50	1	40000000	8740	10.21	1.58	12	0.03	2141.00	13868.00	23800	20231031	-8.19	14100	20230103	54.96	23800	-8.19	20231031	14100	54.96	20230103	23800	-8.19	20231031	14100	54.96	20230103	0.39	Y	105630	500	200 억	2567182	N	N	3369	N	N
154	20231103	160648	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22200	-400	5	-1.77	4317254350	191031	42.56	22800	23200	22200	29350	15850	22600	22601.13	6.44	0	20651	23700	23150	22200	21650	20700	23425	21925	200	6750	500	16720	50	1	40000000	8880	10.37	1.60	12	0.48	2141.00	13868.00	23800	20231031	-6.72	14100	20230103	57.45	23800	-6.72	20231031	14100	57.45	20230103	23800	-6.72	20231031	14100	57.45	20230103	0.42	Y	105630	500	200 억	2576569	N	N	3168	N	N
155	20231103	150645	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22300	-300	5	-1.33	3959981550	174990	38.98	22800	23200	22200	29350	15850	22600	22629.90	6.44	0	18021	23700	23150	22200	21650	20700	23425	21925	200	6750	500	16720	50	1	40000000	8920	10.42	1.61	12	0.44	2141.00	13868.00	23800	20231031	-6.30	14100	20230103	58.16	23800	-6.30	20231031	14100	58.16	20230103	23800	-6.30	20231031	14100	58.16	20230103	0.42	Y	105630	500	200 억	2576569	N	N	29028	N	N
156	20231103	140646	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22500	-100	5	-0.44	3404806150	150135	33.45	22800	23200	22200	29350	15850	22600	22678.73	6.44	0	14840	23700	23150	22200	21650	20700	23425	21925	200	6750	500	16720	50	1	40000000	9000	10.51	1.62	12	0.38	2141.00	13868.00	23800	20231031	-5.46	14100	20230103	59.57	23800	-5.46	20231031	14100	59.57	20230103	23800	-5.46	20231031	14100	59.57	20230103	0.42	Y	105630	500	200 억	2576569	N	N	29028	N	N
157	20231103	130646	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22350	-250	5	-1.11	2977742200	131014	29.19	22800	23200	22200	29350	15850	22600	22729.25	6.44	0	11510	23700	23150	22200	21650	20700	23425	21925	200	6750	500	16720	50	1	40000000	8940	10.44	1.61	12	0.33	2141.00	13868.00	23800	20231031	-6.09	14100	20230103	58.51	23800	-6.09	20231031	14100	58.51	20230103	23800	-6.09	20231031	14100	58.51	20230103	0.42	Y	105630	500	200 억	2576569	N	N	29028	N	N
158	20231103	120646	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22450	-150	5	-0.66	2764755300	121535	27.08	22800	23200	22200	29350	15850	22600	22749.66	6.44	0	11092	23700	23150	22200	21650	20700	23425	21925	200	6750	500	16720	50	1	40000000	8980	10.49	1.62	12	0.30	2141.00	13868.00	23800	20231031	-5.67	14100	20230103	59.22	23800	-5.67	20231031	14100	59.22	20230103	23800	-5.67	20231031	14100	59.22	20230103	0.42	Y	105630	500	200 억	2576569	N	N	29028	N	N
159	20231103	110651	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22550	-50	5	-0.22	2329741050	102112	22.75	22800	23200	22200	29350	15850	22600	22817.31	6.44	0	2593	23700	23150	22200	21650	20700	23425	21925	200	6750	500	16720	50	1	40000000	9020	10.53	1.63	12	0.26	2141.00	13868.00	23800	20231031	-5.25	14100	20230103	59.93	23800	-5.25	20231031	14100	59.93	20230103	23800	-5.25	20231031	14100	59.93	20230103	0.42	Y	105630	500	200 억	2576569	N	N	29028	N	N
160	20231103	100637	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22700	100	2	0.44	1809876700	79006	17.60	22800	23200	22550	29350	15850	22600	22911.37	6.44	0	256	23700	23150	22200	21650	20700	23425	21925	200	6750	500	16720	50	1	40000000	9080	10.60	1.64	12	0.20	2141.00	13868.00	23800	20231031	-4.62	14100	20230103	60.99	23800	-4.62	20231031	14100	60.99	20230103	23800	-4.62	20231031	14100	60.99	20230103	0.42	Y	105630	500	200 억	2576569	N	N	29028	N	N
161	20231103	090641	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	23000	400	2	1.77	457115300	20005	4.46	22800	23100	22650	29350	15850	22600	22860.89	6.44	0	2127	23700	23150	22200	21650	20700	23425	21925	200	6750	500	16720	50	1	40000000	9200	10.74	1.66	12	0.05	2141.00	13868.00	23800	20231031	-3.36	14100	20230103	63.12	23800	-3.36	20231031	14100	63.12	20230103	23800	-3.36	20231031	14100	63.12	20230103	0.42	Y	105630	500	200 억	2576569	N	N	29028	N	N
162	20231102	160641	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22600	0	3	0.00	9889811000	447037	133.78	22400	22750	21250	29350	15850	22600	22122.43	6.69	0	-65588	23566	23082	22566	22082	21566	22825	21825	200	6750	500	16720	50	1	40000000	9040	10.56	1.63	12	1.12	2141.00	13868.00	23800	20231031	-5.04	14100	20230103	60.28	23800	-5.04	20231031	14100	60.28	20230103	23800	-5.04	20231031	14100	60.28	20230103	0.33	Y	105630	500	200 억	2674635	N	N	29028	N	N
163	20231102	150647	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22650	50	2	0.22	9455710800	427869	128.04	22400	22750	21250	29350	15850	22600	22099.55	6.69	0	-64467	23566	23082	22566	22082	21566	22825	21825	200	6750	500	16720	50	1	40000000	9060	10.58	1.63	12	1.07	2141.00	13868.00	23800	20231031	-4.83	14100	20230103	60.64	23800	-4.83	20231031	14100	60.64	20230103	23800	-4.83	20231031	14100	60.64	20230103	0.33	Y	105630	500	200 억	2674635	N	N	7209	N	N
164	20231102	140636	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22400	-200	5	-0.88	8284787300	376064	112.54	22400	22650	21250	29350	15850	22600	22030.26	6.69	0	-49378	23566	23082	22566	22082	21566	22825	21825	200	6750	500	16720	50	1	40000000	8960	10.46	1.62	12	0.94	2141.00	13868.00	23800	20231031	-5.88	14100	20230103	58.87	23800	-5.88	20231031	14100	58.87	20230103	23800	-5.88	20231031	14100	58.87	20230103	0.33	Y	105630	500	200 억	2674635	N	N	7209	N	N
165	20231102	130642	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22650	50	2	0.22	7401932150	336836	100.80	22400	22650	21250	29350	15850	22600	21974.88	6.69	0	-40166	23566	23082	22566	22082	21566	22825	21825	200	6750	500	16720	50	1	40000000	9060	10.58	1.63	12	0.84	2141.00	13868.00	23800	20231031	-4.83	14100	20230103	60.64	23800	-4.83	20231031	14100	60.64	20230103	23800	-4.83	20231031	14100	60.64	20230103	0.33	Y	105630	500	200 억	2674635	N	N	7209	N	N
166	20231102	120638	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22500	-100	5	-0.44	6671102650	304433	91.10	22400	22650	21250	29350	15850	22600	21913.20	6.69	0	-32909	23566	23082	22566	22082	21566	22825	21825	200	6750	500	16720	50	1	40000000	9000	10.51	1.62	12	0.76	2141.00	13868.00	23800	20231031	-5.46	14100	20230103	59.57	23800	-5.46	20231031	14100	59.57	20230103	23800	-5.46	20231031	14100	59.57	20230103	0.33	Y	105630	500	200 억	2674635	N	N	7209	N	N
167	20231102	110638	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22500	-100	5	-0.44	5576957950	255882	76.57	22400	22500	21250	29350	15850	22600	21795.04	6.69	0	-24966	23566	23082	22566	22082	21566	22825	21825	200	6750	500	16720	50	1	40000000	9000	10.51	1.62	12	0.64	2141.00	13868.00	23800	20231031	-5.46	14100	20230103	59.57	23800	-5.46	20231031	14100	59.57	20230103	23800	-5.46	20231031	14100	59.57	20230103	0.33	Y	105630	500	200 억	2674635	N	N	7209	N	N
168	20231102	100639	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21700	-900	5	-3.98	3986016100	183859	55.02	22400	22450	21250	29350	15850	22600	21679.74	6.69	0	-37099	23566	23082	22566	22082	21566	22825	21825	200	6750	500	16720	50	1	40000000	8680	10.14	1.56	12	0.46	2141.00	13868.00	23800	20231031	-8.82	14100	20230103	53.90	23800	-8.82	20231031	14100	53.90	20230103	23800	-8.82	20231031	14100	53.90	20230103	0.33	Y	105630	500	200 억	2674635	N	N	7209	N	N
169	20231102	090643	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	21850	-750	5	-3.32	704412300	31917	9.55	22400	22450	21850	29350	15850	22600	22070.13	6.69	0	-14901	23566	23082	22566	22082	21566	22825	21825	200	6750	500	16720	50	1	40000000	8740	10.21	1.58	12	0.08	2141.00	13868.00	23800	20231031	-8.19	14100	20230103	54.96	23800	-8.19	20231031	14100	54.96	20230103	23800	-8.19	20231031	14100	54.96	20230103	0.33	Y	105630	500	200 억	2674635	N	N	7209	N	N
170	20231101	160636	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22600	-250	5	-1.09	7442418500	331876	24.88	23000	23050	22050	29700	16000	22850	22425.14	6.80	0	14591	25083	23966	22683	21566	20283	24525	22125	200	6850	500	16900	50	1	40000000	9040	10.56	1.63	12	0.83	2141.00	13868.00	23800	20231031	-5.04	14100	20230103	60.28	23800	-5.04	20231031	14100	60.28	20230103	23800	-5.04	20231031	14100	60.28	20230103	0.34	Y	105630	500	200 억	2720545	N	N	7209	N	N
171	20231101	150637	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22400	-450	5	-1.97	6965776450	310696	23.30	23000	23050	22050	29700	16000	22850	22419.91	6.80	0	14845	25083	23966	22683	21566	20283	24525	22125	200	6850	500	16900	50	1	40000000	8960	10.46	1.62	12	0.78	2141.00	13868.00	23800	20231031	-5.88	14100	20230103	58.87	23800	-5.88	20231031	14100	58.87	20230103	23800	-5.88	20231031	14100	58.87	20230103	0.34	Y	105630	500	200 억	2720545	N	N	70911	N	N
172	20231101	140631	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22600	-250	5	-1.09	5912272850	263706	19.77	23000	23050	22050	29700	16000	22850	22419.94	6.80	0	11337	25083	23966	22683	21566	20283	24525	22125	200	6850	500	16900	50	1	40000000	9040	10.56	1.63	12	0.66	2141.00	13868.00	23800	20231031	-5.04	14100	20230103	60.28	23800	-5.04	20231031	14100	60.28	20230103	23800	-5.04	20231031	14100	60.28	20230103	0.34	Y	105630	500	200 억	2720545	N	N	70911	N	N
173	20231101	130637	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22600	-250	5	-1.09	5410365000	241463	18.10	23000	23050	22050	29700	16000	22850	22406.60	6.80	0	7630	25083	23966	22683	21566	20283	24525	22125	200	6850	500	16900	50	1	40000000	9040	10.56	1.63	12	0.60	2141.00	13868.00	23800	20231031	-5.04	14100	20230103	60.28	23800	-5.04	20231031	14100	60.28	20230103	23800	-5.04	20231031	14100	60.28	20230103	0.34	Y	105630	500	200 억	2720545	N	N	70911	N	N
174	20231101	120651	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22550	-300	5	-1.31	4843499650	216438	16.23	23000	23050	22050	29700	16000	22850	22378.23	6.80	0	1814	25083	23966	22683	21566	20283	24525	22125	200	6850	500	16900	50	1	40000000	9020	10.53	1.63	12	0.54	2141.00	13868.00	23800	20231031	-5.25	14100	20230103	59.93	23800	-5.25	20231031	14100	59.93	20230103	23800	-5.25	20231031	14100	59.93	20230103	0.34	Y	105630	500	200 억	2720545	N	N	70911	N	N
175	20231101	110655	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22400	-450	5	-1.97	4024622300	180035	13.50	23000	23050	22050	29700	16000	22850	22354.66	6.80	0	-1599	25083	23966	22683	21566	20283	24525	22125	200	6850	500	16900	50	1	40000000	8960	10.46	1.62	12	0.45	2141.00	13868.00	23800	20231031	-5.88	14100	20230103	58.87	23800	-5.88	20231031	14100	58.87	20230103	23800	-5.88	20231031	14100	58.87	20230103	0.34	Y	105630	500	200 억	2720545	N	N	70911	N	N
176	20231101	100646	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22200	-650	5	-2.84	3118920700	139293	10.44	23000	23050	22050	29700	16000	22850	22391.08	6.80	0	-6813	25083	23966	22683	21566	20283	24525	22125	200	6850	500	16900	50	1	40000000	8880	10.37	1.60	12	0.35	2141.00	13868.00	23800	20231031	-6.72	14100	20230103	57.45	23800	-6.72	20231031	14100	57.45	20230103	23800	-6.72	20231031	14100	57.45	20230103	0.34	Y	105630	500	200 억	2720545	N	N	70911	N	N
177	20231101	090646	55	30.00	KOSPI200		섬유.의복	N	N	N	Y	40	N	22450	-400	5	-1.75	1090184600	48104	3.61	23000	23050	22300	29700	16000	22850	22663.07	6.80	0	-9703	25083	23966	22683	21566	20283	24525	22125	200	6850	500	16900	50	1	40000000	8980	10.49	1.62	12	0.12	2141.00	13868.00	23800	20231031	-5.67	14100	20230103	59.22	23800	-5.67	20231031	14100	59.22	20230103	23800	-5.67	20231031	14100	59.22	20230103	0.34	Y	105630	500	200 억	2720545	N	N	70911	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History