KissMeData/383220/price/prices-20230601.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

42 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	161118	55	40.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	Y	119600	0	3	0.00	16923570400	142282	130.54	119700	120500	117800	155400	83800	119600	118941.36	12.70	0	16405	122933	121266	120033	118366	117133	120650	117750	38	35800	100	88500	100	1	38307075	45815	10.37	4.87	12	0.37	11532.00	24554.00	166500	20220802	-28.17	117800	20230630	1.53	155500	-23.09	20230201	117800	1.53	20230630	166500	-28.17	20220802	117800	1.53	20230630	0.80	Y	383220	100	38 억	4865463	N	N	13419	N	N
3	20230630	151120	55	40.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	Y	119300	-300	5	-0.25	15293826800	128657	118.04	119700	120500	117800	155400	83800	119600	118872.86	12.70	0	18322	122933	121266	120033	118366	117133	120650	117750	38	35800	100	88500	100	1	38307075	45700	10.35	4.86	12	0.34	11532.00	24554.00	166500	20220802	-28.35	117800	20230630	1.27	155500	-23.28	20230201	117800	1.27	20230630	166500	-28.35	20220802	117800	1.27	20230630	0.80	Y	383220	100	38 억	4865463	N	N	11145	N	N
4	20230630	141119	55	40.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	Y	118500	-1100	5	-0.92	11255173700	94766	86.95	119700	120500	117800	155400	83800	119600	118768.05	12.70	0	14203	122933	121266	120033	118366	117133	120650	117750	38	35800	100	88500	100	1	38307075	45394	10.28	4.83	12	0.25	11532.00	24554.00	166500	20220802	-28.83	117800	20230630	0.59	155500	-23.79	20230201	117800	0.59	20230630	166500	-28.83	20220802	117800	0.59	20230630	0.80	Y	383220	100	38 억	4865463	N	N	11145	N	N
5	20230630	131117	55	40.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	Y	118700	-900	5	-0.75	9124243900	76770	70.43	119700	120500	117800	155400	83800	119600	118851.68	12.70	0	9052	122933	121266	120033	118366	117133	120650	117750	38	35800	100	88500	100	1	38307075	45470	10.29	4.83	12	0.20	11532.00	24554.00	166500	20220802	-28.71	117800	20230630	0.76	155500	-23.67	20230201	117800	0.76	20230630	166500	-28.71	20220802	117800	0.76	20230630	0.80	Y	383220	100	38 억	4865463	N	N	11145	N	N
6	20230630	121114	55	40.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	Y	118200	-1400	5	-1.17	7147015000	60102	55.14	119700	120500	117800	155400	83800	119600	118914.75	12.70	0	2701	122933	121266	120033	118366	117133	120650	117750	38	35800	100	88500	100	1	38307075	45279	10.25	4.81	12	0.16	11532.00	24554.00	166500	20220802	-29.01	117800	20230630	0.34	155500	-23.99	20230201	117800	0.34	20230630	166500	-29.01	20220802	117800	0.34	20230630	0.80	Y	383220	100	38 억	4865463	N	N	11145	N	N
7	20230630	111105	55	40.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	Y	118500	-1100	5	-0.92	4976774000	41742	38.30	119700	120500	118400	155400	83800	119600	119227.00	12.70	0	530	122933	121266	120033	118366	117133	120650	117750	38	35800	100	88500	100	1	38307075	45394	10.28	4.83	12	0.11	11532.00	24554.00	166500	20220802	-28.83	118400	20230630	0.08	155500	-23.79	20230201	118400	0.08	20230630	166500	-28.83	20220802	118400	0.08	20230630	0.80	Y	383220	100	38 억	4865463	N	N	11145	N	N
8	20230630	101118	55	40.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	Y	119800	200	2	0.17	2896723000	24238	22.24	119700	120500	118800	155400	83800	119600	119511.63	12.70	0	1558	122933	121266	120033	118366	117133	120650	117750	38	35800	100	88500	100	1	38307075	45892	10.39	4.88	12	0.06	11532.00	24554.00	166500	20220802	-28.05	118800	20230630	0.84	155500	-22.96	20230201	118800	0.84	20230630	166500	-28.05	20220802	118800	0.84	20230630	0.80	Y	383220	100	38 억	4865463	N	N	11145	N	N
9	20230630	091118	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	119300	-300	5	-0.25	635240100	5306	4.87	119700	120500	119300	155400	83800	119600	119721.11	12.70	0	-251	122933	121266	120033	118366	117133	120650	117750	38	35800	100	88500	100	1	38307075	45700	10.35	4.86	12	0.01	11532.00	24554.00	166500	20220802	-28.35	118800	20230629	0.42	155500	-23.28	20230201	118800	0.42	20230629	166500	-28.35	20220802	118800	0.42	20230629	0.80	Y	383220	100	38 억	4865463	N	N	11145	N	N
10	20230629	161111	55	40.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	Y	119600	-1000	5	-0.83	13034959200	108355	99.56	121100	121700	118800	156700	84500	120600	120301.27	12.64	0	16480	123200	121900	121200	119900	119200	121550	119550	38	36100	100	89240	100	1	38307075	45815	10.37	4.87	12	0.28	11532.00	24554.00	166500	20220802	-28.17	118800	20230629	0.67	155500	-23.09	20230201	118800	0.67	20230629	166500	-28.17	20220802	118800	0.67	20230629	0.79	Y	383220	100	38 억	4840272	N	N	11145	N	N
11	20230629	151111	55	40.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	Y	119900	-700	5	-0.58	12153269800	100992	92.80	121100	121700	118800	156700	84500	120600	120338.94	12.64	0	14717	123200	121900	121200	119900	119200	121550	119550	38	36100	100	89240	100	1	38307075	45930	10.40	4.88	12	0.26	11532.00	24554.00	166500	20220802	-27.99	118800	20230629	0.93	155500	-22.89	20230201	118800	0.93	20230629	166500	-27.99	20220802	118800	0.93	20230629	0.79	Y	383220	100	38 억	4840272	N	N	3012	N	N
12	20230629	141110	55	40.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	Y	119900	-700	5	-0.58	10011306000	83132	76.39	121100	121700	118800	156700	84500	120600	120426.62	12.64	0	16813	123200	121900	121200	119900	119200	121550	119550	38	36100	100	89240	100	1	38307075	45930	10.40	4.88	12	0.22	11532.00	24554.00	166500	20220802	-27.99	118800	20230629	0.93	155500	-22.89	20230201	118800	0.93	20230629	166500	-27.99	20220802	118800	0.93	20230629	0.79	Y	383220	100	38 억	4840272	N	N	3012	N	N
13	20230629	131108	55	40.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	Y	120500	-100	5	-0.08	7107203700	58846	54.07	121100	121700	120100	156700	84500	120600	120776.33	12.64	0	16039	123200	121900	121200	119900	119200	121550	119550	38	36100	100	89240	100	1	38307075	46160	10.45	4.91	12	0.15	11532.00	24554.00	166500	20220802	-27.63	120100	20230629	0.33	155500	-22.51	20230201	120100	0.33	20230629	166500	-27.63	20220802	120100	0.33	20230629	0.79	Y	383220	100	38 억	4840272	N	N	3012	N	N
14	20230629	121113	55	40.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	Y	120500	-100	5	-0.08	5619488900	46489	42.72	121100	121700	120100	156700	84500	120600	120877.82	12.64	0	13387	123200	121900	121200	119900	119200	121550	119550	38	36100	100	89240	100	1	38307075	46160	10.45	4.91	12	0.12	11532.00	24554.00	166500	20220802	-27.63	120100	20230629	0.33	155500	-22.51	20230201	120100	0.33	20230629	166500	-27.63	20220802	120100	0.33	20230629	0.79	Y	383220	100	38 억	4840272	N	N	3012	N	N
15	20230629	111113	55	40.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	Y	120900	300	2	0.25	4194400300	34665	31.85	121100	121700	120100	156700	84500	120600	120998.13	12.64	0	10186	123200	121900	121200	119900	119200	121550	119550	38	36100	100	89240	100	1	38307075	46313	10.48	4.92	12	0.09	11532.00	24554.00	166500	20220802	-27.39	120100	20230629	0.67	155500	-22.25	20230201	120100	0.67	20230629	166500	-27.39	20220802	120100	0.67	20230629	0.79	Y	383220	100	38 억	4840272	N	N	3012	N	N
16	20230629	101116	55	40.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	Y	121500	900	2	0.75	2955810500	24440	22.46	121100	121700	120100	156700	84500	120600	120941.51	12.64	0	6193	123200	121900	121200	119900	119200	121550	119550	38	36100	100	89240	100	1	38307075	46543	10.54	4.95	12	0.06	11532.00	24554.00	166500	20220802	-27.03	120100	20230629	1.17	155500	-21.86	20230201	120100	1.17	20230629	166500	-27.03	20220802	120100	1.17	20230629	0.79	Y	383220	100	38 억	4840272	N	N	3012	N	N
17	20230629	091004	55	40.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	Y	120600	0	3	0.00	368347700	3047	2.80	121100	121500	120500	156700	84500	120600	120888.64	12.64	0	-796	123200	121900	121200	119900	119200	121550	119550	38	36100	100	89240	100	1	38307075	46198	10.46	4.91	12	0.01	11532.00	24554.00	166500	20220802	-27.57	120500	20230629	0.08	155500	-22.44	20230201	120500	0.08	20230629	166500	-27.57	20220802	120500	0.08	20230629	0.79	Y	383220	100	38 억	4840272	N	N	3012	N	N
18	20230628	161057	55	40.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	Y	120600	-1500	5	-1.23	13107440800	108257	83.57	122200	122500	120500	158700	85500	122100	121078.62	12.62	24	7515	125700	123900	122200	120400	118700	123050	119550	38	36600	100	90350	100	1	38307075	46198	10.46	4.91	12	0.28	11532.00	24554.00	166500	20220802	-27.57	120500	20230628	0.08	155500	-22.44	20230201	120500	0.08	20230628	166500	-27.57	20220802	120500	0.08	20230628	0.82	Y	383220	100	38 억	4834182	N	N	3012	N	N
19	20230628	151105	55	40.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	Y	120600	-1500	5	-1.23	12348509600	101966	78.72	122200	122500	120500	158700	85500	122100	121104.19	12.62	24	6461	125700	123900	122200	120400	118700	123050	119550	38	36600	100	90350	100	1	38307075	46198	10.46	4.91	12	0.27	11532.00	24554.00	166500	20220802	-27.57	120500	20230628	0.08	155500	-22.44	20230201	120500	0.08	20230628	166500	-27.57	20220802	120500	0.08	20230628	0.82	Y	383220	100	38 억	4834182	N	N	18928	N	N
20	20230628	141104	55	40.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	Y	120900	-1200	5	-0.98	10092656200	83296	64.30	122200	122500	120500	158700	85500	122100	121166.16	12.62	24	5172	125700	123900	122200	120400	118700	123050	119550	38	36600	100	90350	100	1	38307075	46313	10.48	4.92	12	0.22	11532.00	24554.00	166500	20220802	-27.39	120500	20230628	0.33	155500	-22.25	20230201	120500	0.33	20230628	166500	-27.39	20220802	120500	0.33	20230628	0.82	Y	383220	100	38 억	4834182	N	N	18928	N	N
21	20230628	131104	55	40.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	Y	121400	-700	5	-0.57	8620530900	71136	54.92	122200	122500	120500	158700	85500	122100	121183.80	12.62	24	2234	125700	123900	122200	120400	118700	123050	119550	38	36600	100	90350	100	1	38307075	46505	10.53	4.94	12	0.19	11532.00	24554.00	166500	20220802	-27.09	120500	20230628	0.75	155500	-21.93	20230201	120500	0.75	20230628	166500	-27.09	20220802	120500	0.75	20230628	0.82	Y	383220	100	38 억	4834182	N	N	18928	N	N
22	20230628	121117	55	40.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	Y	121200	-900	5	-0.74	6764944500	55848	43.11	122200	122500	120500	158700	85500	122100	121131.37	12.62	24	-2669	125700	123900	122200	120400	118700	123050	119550	38	36600	100	90350	100	1	38307075	46428	10.51	4.94	12	0.15	11532.00	24554.00	166500	20220802	-27.21	120500	20230628	0.58	155500	-22.06	20230201	120500	0.58	20230628	166500	-27.21	20220802	120500	0.58	20230628	0.82	Y	383220	100	38 억	4834182	N	N	18928	N	N
23	20230628	111112	55	40.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	Y	120700	-1400	5	-1.15	5506262100	45426	35.07	122200	122500	120500	158700	85500	122100	121213.89	12.62	24	-3286	125700	123900	122200	120400	118700	123050	119550	38	36600	100	90350	100	1	38307075	46237	10.47	4.92	12	0.12	11532.00	24554.00	166500	20220802	-27.51	120500	20230628	0.17	155500	-22.38	20230201	120500	0.17	20230628	166500	-27.51	20220802	120500	0.17	20230628	0.82	Y	383220	100	38 억	4834182	N	N	18928	N	N
24	20230628	101112	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	121200	-900	5	-0.74	2665138200	21922	16.92	122200	122500	120700	158700	85500	122100	121573.68	12.62	24	-4857	125700	123900	122200	120400	118700	123050	119550	38	36600	100	90350	100	1	38307075	46428	10.51	4.94	12	0.06	11532.00	24554.00	166500	20220802	-27.21	120500	20230106	0.58	155500	-22.06	20230201	120500	0.58	20230106	166500	-27.21	20220802	120500	0.58	20230106	0.82	Y	383220	100	38 억	4834182	N	N	18928	N	N
25	20230628	091107	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	121500	-600	5	-0.49	714000500	5869	4.53	122200	122500	120900	158700	85500	122100	121656.24	12.62	24	-2417	125700	123900	122200	120400	118700	123050	119550	38	36600	100	90350	100	1	38307075	46543	10.54	4.95	12	0.02	11532.00	24554.00	166500	20220802	-27.03	120500	20230106	0.83	155500	-21.86	20230201	120500	0.83	20230106	166500	-27.03	20220802	120500	0.83	20230106	0.82	Y	383220	100	38 억	4834182	N	N	18928	N	N
26	20230627	161107	55	40.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	Y	122100	-1800	5	-1.45	15675562100	128973	75.97	124000	124000	120500	161000	86800	123900	121540.83	12.64	0	3340	127766	125832	123166	121232	118566	124500	119900	38	37100	100	91680	100	1	38307075	46773	10.59	4.97	12	0.34	11532.00	24554.00	166500	20220802	-26.67	120500	20230627	1.33	155500	-21.48	20230201	120500	1.33	20230627	166500	-26.67	20220802	120500	1.33	20230627	0.77	Y	383220	100	38 억	4840135	N	N	18928	N	N
27	20230627	151117	55	40.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	Y	121600	-2300	5	-1.86	15079414400	124089	73.10	124000	124000	120500	161000	86800	123900	121520.69	12.64	0	1636	127766	125832	123166	121232	118566	124500	119900	38	37100	100	91680	100	1	38307075	46581	10.54	4.95	12	0.32	11532.00	24554.00	166500	20220802	-26.97	120500	20230627	0.91	155500	-21.80	20230201	120500	0.91	20230627	166500	-26.97	20220802	120500	0.91	20230627	0.77	Y	383220	100	38 억	4840135	N	N	19146	N	N
28	20230627	141125	55	40.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	Y	122400	-1500	5	-1.21	12614422800	103902	61.20	124000	124000	120500	161000	86800	123900	121406.59	12.64	0	-6405	127766	125832	123166	121232	118566	124500	119900	38	37100	100	91680	100	1	38307075	46888	10.61	4.98	12	0.27	11532.00	24554.00	166500	20220802	-26.49	120500	20230627	1.58	155500	-21.29	20230201	120500	1.58	20230627	166500	-26.49	20220802	120500	1.58	20230627	0.77	Y	383220	100	38 억	4840135	N	N	19146	N	N
29	20230627	121123	55	40.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	Y	120600	-3300	5	-2.66	9542176700	78569	46.28	124000	124000	120500	161000	86800	123900	121449.20	12.64	0	-13788	127766	125832	123166	121232	118566	124500	119900	38	37100	100	91680	100	1	38307075	46198	10.46	4.91	12	0.21	11532.00	24554.00	166500	20220802	-27.57	120500	20230627	0.08	155500	-22.44	20230201	120500	0.08	20230627	166500	-27.57	20220802	120500	0.08	20230627	0.77	Y	383220	100	38 억	4840135	N	N	19146	N	N
30	20230627	111134	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	120700	-3200	5	-2.58	7189904500	59085	34.80	124000	124000	120700	161000	86800	123900	121686.95	12.64	0	-12213	127766	125832	123166	121232	118566	124500	119900	38	37100	100	91680	100	1	38307075	46237	10.47	4.92	12	0.15	11532.00	24554.00	166500	20220802	-27.51	120500	20230106	0.17	155500	-22.38	20230201	120500	0.17	20230106	166500	-27.51	20220802	120500	0.17	20230106	0.77	Y	383220	100	38 억	4840135	N	N	19146	N	N
31	20230627	101100	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	121400	-2500	5	-2.02	3414698200	27931	16.45	124000	124000	121100	161000	86800	123900	122253.95	12.64	0	-11014	127766	125832	123166	121232	118566	124500	119900	38	37100	100	91680	100	1	38307075	46505	10.53	4.94	12	0.07	11532.00	24554.00	166500	20220802	-27.09	120500	20230106	0.75	155500	-21.93	20230201	120500	0.75	20230106	166500	-27.09	20220802	120500	0.75	20230106	0.77	Y	383220	100	38 억	4840135	N	N	19146	N	N
32	20230627	091105	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	123000	-900	5	-0.73	430307300	3493	2.06	124000	124000	122700	161000	86800	123900	123188.47	12.64	0	-391	127766	125832	123166	121232	118566	124500	119900	38	37100	100	91680	100	1	38307075	47118	10.67	5.01	12	0.01	11532.00	24554.00	166500	20220802	-26.13	120500	20230106	2.07	155500	-20.90	20230201	120500	2.07	20230106	166500	-26.13	20220802	120500	2.07	20230106	0.77	Y	383220	100	38 억	4840135	N	N	19146	N	N
33	20230626	161105	55	40.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	Y	123900	-1500	5	-1.20	20805589300	169385	113.37	124400	125100	120500	163000	87800	125400	122829.66	12.63	0	371	131933	128666	127033	123766	122133	127850	122950	38	37600	100	92790	100	1	38307075	47462	10.74	5.05	12	0.44	11532.00	24554.00	166500	20220802	-25.59	120500	20230626	2.82	155500	-20.32	20230201	120500	2.82	20230626	166500	-25.59	20220802	120500	2.82	20230626	0.77	Y	383220	100	38 억	4840040	N	N	19146	N	N
34	20230626	151112	55	40.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	Y	123700	-1700	5	-1.36	19547978100	159245	106.59	124400	125100	120500	163000	87800	125400	122754.01	12.63	0	1544	131933	128666	127033	123766	122133	127850	122950	38	37600	100	92790	100	1	38307075	47386	10.73	5.04	12	0.42	11532.00	24554.00	166500	20220802	-25.71	120500	20230626	2.66	155500	-20.45	20230201	120500	2.66	20230626	166500	-25.71	20220802	120500	2.66	20230626	0.77	Y	383220	100	38 억	4840040	N	N	6992	N	N
35	20230626	141109	55	40.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	Y	123000	-2400	5	-1.91	16523548300	134675	90.14	124400	125100	120500	163000	87800	125400	122691.90	12.63	0	289	131933	128666	127033	123766	122133	127850	122950	38	37600	100	92790	100	1	38307075	47118	10.67	5.01	12	0.35	11532.00	24554.00	166500	20220802	-26.13	120500	20230626	2.07	155500	-20.90	20230201	120500	2.07	20230626	166500	-26.13	20220802	120500	2.07	20230626	0.77	Y	383220	100	38 억	4840040	N	N	6992	N	N
36	20230626	121106	55	40.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	Y	123700	-1700	5	-1.36	13025502900	106384	71.21	124400	125100	120500	163000	87800	125400	122438.38	12.63	0	-300	131933	128666	127033	123766	122133	127850	122950	38	37600	100	92790	100	1	38307075	47386	10.73	5.04	12	0.28	11532.00	24554.00	166500	20220802	-25.71	120500	20230626	2.66	155500	-20.45	20230201	120500	2.66	20230626	166500	-25.71	20220802	120500	2.66	20230626	0.77	Y	383220	100	38 억	4840040	N	N	6992	N	N
37	20230626	111105	55	40.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	Y	123100	-2300	5	-1.83	11410219300	93279	62.43	124400	125100	120500	163000	87800	125400	122323.36	12.63	0	-3031	131933	128666	127033	123766	122133	127850	122950	38	37600	100	92790	100	1	38307075	47156	10.67	5.01	12	0.24	11532.00	24554.00	166500	20220802	-26.07	120500	20230626	2.16	155500	-20.84	20230201	120500	2.16	20230626	166500	-26.07	20220802	120500	2.16	20230626	0.77	Y	383220	100	38 억	4840040	N	N	6992	N	N
38	20230626	101102	55	40.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	40	Y	123500	-1900	5	-1.52	9075667200	74324	49.75	124400	125100	120500	163000	87800	125400	122109.24	12.63	0	-4439	131933	128666	127033	123766	122133	127850	122950	38	37600	100	92790	100	1	38307075	47309	10.71	5.03	12	0.19	11532.00	24554.00	166500	20220802	-25.83	120500	20230626	2.49	155500	-20.58	20230201	120500	2.49	20230626	166500	-25.83	20220802	120500	2.49	20230626	0.77	Y	383220	100	38 억	4840040	N	N	6992	N	N
39	20230626	091108	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	122700	-2700	5	-2.15	1837529300	14858	9.94	124400	125100	122700	163000	87800	125400	123672.02	12.63	0	-1044	131933	128666	127033	123766	122133	127850	122950	38	37600	100	92790	100	1	38307075	47003	10.64	5.00	12	0.04	11532.00	24554.00	166500	20220802	-26.31	120500	20230106	1.83	155500	-21.09	20230201	120500	1.83	20230106	166500	-26.31	20220802	120500	1.83	20230106	0.77	Y	383220	100	38 억	4840040	N	N	6992	N	N
40	20230623	191017	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	125400	-3800	5	-2.94	18946267000	149403	154.00	130100	130300	125400	167900	90500	129200	126821.95	12.63	-41786	-23991	131933	130566	129733	128366	127533	130150	127950	38	38700	100	95600	100	1	38307075	48037	10.87	5.11	12	0.39	11532.00	24554.00	166500	20220802	-24.68	120500	20230106	4.07	155500	-19.36	20230201	120500	4.07	20230106	166500	-24.68	20220802	120500	4.07	20230106	0.76	Y	383220	100	38 억	4840040	N	N	6992	N	N
41	20230623	140859	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	125700	-3500	5	-2.71	15248332600	119979	123.67	130100	130300	125600	167900	90500	129200	127091.68	12.74	0	-21209	131933	130566	129733	128366	127533	130150	127950	38	38700	100	95600	100	1	38307075	48152	10.90	5.12	12	0.31	11532.00	24554.00	166500	20220802	-24.50	120500	20230106	4.32	155500	-19.16	20230201	120500	4.32	20230106	166500	-24.50	20220802	120500	4.32	20230106	0.76	Y	383220	100	38 억	4881826	N	N	3002	N	N
42	20230622	160123	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	129200	-1500	5	-1.15	12495958000	96357	64.32	130800	131100	128900	169900	91500	130700	129684.95	12.77	24	-8700	136633	133666	131933	128966	127233	132800	128100	38	39200	100	96710	100	1	38307075	49493	11.20	5.26	12	0.25	11532.00	24554.00	166500	20220802	-22.40	120500	20230106	7.22	155500	-16.91	20230201	120500	7.22	20230106	166500	-22.40	20220802	120500	7.22	20230106	0.74	Y	383220	100	38 억	4892562	N	N	3000	N	N
43	20230622	150331	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	129400	-1300	5	-0.99	10447339300	80508	53.74	130800	131100	128900	169900	91500	130700	129767.68	12.77	24	-10499	136633	133666	131933	128966	127233	132800	128100	38	39200	100	96710	100	1	38307075	49569	11.22	5.27	12	0.21	11532.00	24554.00	166500	20220802	-22.28	120500	20230106	7.39	155500	-16.78	20230201	120500	7.39	20230106	166500	-22.28	20220802	120500	7.39	20230106	0.74	Y	383220	100	38 억	4892562	N	N	14213	N	N
44	20230622	140530	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	129700	-1000	5	-0.77	8708521200	67078	44.77	130800	131100	128900	169900	91500	130700	129826.75	12.77	24	-6954	136633	133666	131933	128966	127233	132800	128100	38	39200	100	96710	100	1	38307075	49684	11.25	5.28	12	0.18	11532.00	24554.00	166500	20220802	-22.10	120500	20230106	7.63	155500	-16.59	20230201	120500	7.63	20230106	166500	-22.10	20220802	120500	7.63	20230106	0.74	Y	383220	100	38 억	4892562	N	N	14213	N	N
45	20230622	130257	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	129200	-1500	5	-1.15	7171523100	55218	36.86	130800	131100	128900	169900	91500	130700	129876.50	12.77	24	-8350	136633	133666	131933	128966	127233	132800	128100	38	39200	100	96710	100	1	38307075	49493	11.20	5.26	12	0.14	11532.00	24554.00	166500	20220802	-22.40	120500	20230106	7.22	155500	-16.91	20230201	120500	7.22	20230106	166500	-22.40	20220802	120500	7.22	20230106	0.74	Y	383220	100	38 억	4892562	N	N	14213	N	N
46	20230622	120602	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	130100	-600	5	-0.46	4310184900	33117	22.10	130800	131100	129500	169900	91500	130700	130150.17	12.77	24	-6630	136633	133666	131933	128966	127233	132800	128100	38	39200	100	96710	100	1	38307075	49838	11.28	5.30	12	0.09	11532.00	24554.00	166500	20220802	-21.86	120500	20230106	7.97	155500	-16.33	20230201	120500	7.97	20230106	166500	-21.86	20220802	120500	7.97	20230106	0.74	Y	383220	100	38 억	4892562	N	N	14213	N	N
47	20230622	110350	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	130100	-600	5	-0.46	3120366800	23969	16.00	130800	131100	129500	169900	91500	130700	130183.37	12.77	24	-5784	136633	133666	131933	128966	127233	132800	128100	38	39200	100	96710	100	1	38307075	49838	11.28	5.30	12	0.06	11532.00	24554.00	166500	20220802	-21.86	120500	20230106	7.97	155500	-16.33	20230201	120500	7.97	20230106	166500	-21.86	20220802	120500	7.97	20230106	0.74	Y	383220	100	38 억	4892562	N	N	14213	N	N
48	20230622	100152	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	130400	-300	5	-0.23	1834458500	14087	9.40	130800	130900	129500	169900	91500	130700	130223.40	12.77	24	-3827	136633	133666	131933	128966	127233	132800	128100	38	39200	100	96710	100	1	38307075	49952	11.31	5.31	12	0.04	11532.00	24554.00	166500	20220802	-21.68	120500	20230106	8.22	155500	-16.14	20230201	120500	8.22	20230106	166500	-21.68	20220802	120500	8.22	20230106	0.74	Y	383220	100	38 억	4892562	N	N	14213	N	N
49	20230622	090449	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	130100	-600	5	-0.46	327008200	2513	1.68	130800	130900	129500	169900	91500	130700	130125.94	12.77	24	-643	136633	133666	131933	128966	127233	132800	128100	38	39200	100	96710	100	1	38307075	49838	11.28	5.30	12	0.01	11532.00	24554.00	166500	20220802	-21.86	120500	20230106	7.97	155500	-16.33	20230201	120500	7.97	20230106	166500	-21.86	20220802	120500	7.97	20230106	0.74	Y	383220	100	38 억	4892562	N	N	14213	N	N
50	20230621	160921	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	130700	-4000	5	-2.97	19588095000	149111	70.16	134900	134900	130200	175100	94300	134700	131365.80	12.79	24	-6871	144100	139400	137000	132300	129900	138200	131100	38	40400	100	99670	100	1	38307075	50067	11.33	5.32	12	0.39	11532.00	24554.00	166500	20220802	-21.50	120500	20230106	8.46	155500	-15.95	20230201	120500	8.46	20230106	166500	-21.50	20220802	120500	8.46	20230106	0.74	Y	383220	100	38 억	4900058	N	N	14213	N	N
51	20230621	150530	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	130600	-4100	5	-3.04	17081433000	129909	61.12	134900	134900	130400	175100	94300	134700	131486.86	12.79	24	-7030	144100	139400	137000	132300	129900	138200	131100	38	40400	100	99670	100	1	38307075	50029	11.33	5.32	12	0.34	11532.00	24554.00	166500	20220802	-21.56	120500	20230106	8.38	155500	-16.01	20230201	120500	8.38	20230106	166500	-21.56	20220802	120500	8.38	20230106	0.74	Y	383220	100	38 억	4900058	N	N	12235	N	N
52	20230621	140634	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	131700	-3000	5	-2.23	13033059200	98973	46.57	134900	134900	130600	175100	94300	134700	131681.97	12.79	24	-12299	144100	139400	137000	132300	129900	138200	131100	38	40400	100	99670	100	1	38307075	50450	11.42	5.36	12	0.26	11532.00	24554.00	166500	20220802	-20.90	120500	20230106	9.29	155500	-15.31	20230201	120500	9.29	20230106	166500	-20.90	20220802	120500	9.29	20230106	0.74	Y	383220	100	38 억	4900058	N	N	12235	N	N
53	20230621	130813	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	131200	-3500	5	-2.60	11314220800	85931	40.43	134900	134900	130600	175100	94300	134700	131665.18	12.79	24	-14277	144100	139400	137000	132300	129900	138200	131100	38	40400	100	99670	100	1	38307075	50259	11.38	5.34	12	0.22	11532.00	24554.00	166500	20220802	-21.20	120500	20230106	8.88	155500	-15.63	20230201	120500	8.88	20230106	166500	-21.20	20220802	120500	8.88	20230106	0.74	Y	383220	100	38 억	4900058	N	N	12235	N	N
54	20230621	120525	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	131200	-3500	5	-2.60	9385975900	71202	33.50	134900	134900	131100	175100	94300	134700	131820.47	12.79	24	-12005	144100	139400	137000	132300	129900	138200	131100	38	40400	100	99670	100	1	38307075	50259	11.38	5.34	12	0.19	11532.00	24554.00	166500	20220802	-21.20	120500	20230106	8.88	155500	-15.63	20230201	120500	8.88	20230106	166500	-21.20	20220802	120500	8.88	20230106	0.74	Y	383220	100	38 억	4900058	N	N	12235	N	N
55	20230621	110723	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	131600	-3100	5	-2.30	6186221400	46859	22.05	134900	134900	131300	175100	94300	134700	132015.90	12.79	24	-6823	144100	139400	137000	132300	129900	138200	131100	38	40400	100	99670	100	1	38307075	50412	11.41	5.36	12	0.12	11532.00	24554.00	166500	20220802	-20.96	120500	20230106	9.21	155500	-15.37	20230201	120500	9.21	20230106	166500	-20.96	20220802	120500	9.21	20230106	0.74	Y	383220	100	38 억	4900058	N	N	12235	N	N
56	20230621	100258	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	131800	-2900	5	-2.15	4138320400	31304	14.73	134900	134900	131300	175100	94300	134700	132195.17	12.79	24	-3481	144100	139400	137000	132300	129900	138200	131100	38	40400	100	99670	100	1	38307075	50489	11.43	5.37	12	0.08	11532.00	24554.00	166500	20220802	-20.84	120500	20230106	9.38	155500	-15.24	20230201	120500	9.38	20230106	166500	-20.84	20220802	120500	9.38	20230106	0.74	Y	383220	100	38 억	4900058	N	N	12235	N	N
57	20230621	090745	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	131800	-2900	5	-2.15	858651200	6447	3.03	134900	134900	131700	175100	94300	134700	133178.38	12.79	24	-1879	144100	139400	137000	132300	129900	138200	131100	38	40400	100	99670	100	1	38307075	50489	11.43	5.37	12	0.02	11532.00	24554.00	166500	20220802	-20.84	120500	20230106	9.38	155500	-15.24	20230201	120500	9.38	20230106	166500	-20.84	20220802	120500	9.38	20230106	0.74	Y	383220	100	38 억	4900058	N	N	12235	N	N
58	20230620	160214	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	134700	100	2	0.07	29141623800	212220	265.60	138600	141700	134600	174900	94300	134600	137322.36	12.83	24	-11636	137666	136132	134666	133132	131666	135400	132400	38	40300	100	99600	100	1	38307075	51600	11.68	5.49	12	0.55	11532.00	24554.00	166500	20220802	-19.10	120500	20230106	11.78	155500	-13.38	20230201	120500	11.78	20230106	166500	-19.10	20220802	120500	11.78	20230106	0.75	Y	383220	100	38 억	4915214	N	N	12235	N	N
59	20230620	150935	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	135000	400	2	0.30	27867474800	202766	253.77	138600	141700	134600	174900	94300	134600	137436.63	12.83	24	-11819	137666	136132	134666	133132	131666	135400	132400	38	40300	100	99600	100	1	38307075	51715	11.71	5.50	12	0.53	11532.00	24554.00	166500	20220802	-18.92	120500	20230106	12.03	155500	-13.18	20230201	120500	12.03	20230106	166500	-18.92	20220802	120500	12.03	20230106	0.75	Y	383220	100	38 억	4915214	N	N	7749	N	N
60	20230620	140949	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	135300	700	2	0.52	25428217000	184700	231.16	138600	141700	134900	174900	94300	134600	137673.08	12.83	24	-9838	137666	136132	134666	133132	131666	135400	132400	38	40300	100	99600	100	1	38307075	51829	11.73	5.51	12	0.48	11532.00	24554.00	166500	20220802	-18.74	120500	20230106	12.28	155500	-12.99	20230201	120500	12.28	20230106	166500	-18.74	20220802	120500	12.28	20230106	0.75	Y	383220	100	38 억	4915214	N	N	7749	N	N
61	20230620	130922	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	135000	400	2	0.30	23211419200	168321	210.66	138600	141700	134900	174900	94300	134600	137899.72	12.83	24	-7683	137666	136132	134666	133132	131666	135400	132400	38	40300	100	99600	100	1	38307075	51715	11.71	5.50	12	0.44	11532.00	24554.00	166500	20220802	-18.92	120500	20230106	12.03	155500	-13.18	20230201	120500	12.03	20230106	166500	-18.92	20220802	120500	12.03	20230106	0.75	Y	383220	100	38 억	4915214	N	N	7749	N	N
62	20230620	120406	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	135500	900	2	0.67	20490162800	148216	185.50	138600	141700	135100	174900	94300	134600	138245.28	12.83	24	-4697	137666	136132	134666	133132	131666	135400	132400	38	40300	100	99600	100	1	38307075	51906	11.75	5.52	12	0.39	11532.00	24554.00	166500	20220802	-18.62	120500	20230106	12.45	155500	-12.86	20230201	120500	12.45	20230106	166500	-18.62	20220802	120500	12.45	20230106	0.75	Y	383220	100	38 억	4915214	N	N	7749	N	N
63	20230620	110536	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	135900	1300	2	0.97	18447486400	133174	166.67	138600	141700	135100	174900	94300	134600	138521.68	12.83	24	-893	137666	136132	134666	133132	131666	135400	132400	38	40300	100	99600	100	1	38307075	52059	11.78	5.53	12	0.35	11532.00	24554.00	166500	20220802	-18.38	120500	20230106	12.78	155500	-12.60	20230201	120500	12.78	20230106	166500	-18.38	20220802	120500	12.78	20230106	0.75	Y	383220	100	38 억	4915214	N	N	7749	N	N
64	20230620	100612	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	136300	1700	2	1.26	15921139400	114621	143.45	138600	141700	135100	174900	94300	134600	138902.46	12.83	24	1803	137666	136132	134666	133132	131666	135400	132400	38	40300	100	99600	100	1	38307075	52213	11.82	5.55	12	0.30	11532.00	24554.00	166500	20220802	-18.14	120500	20230106	13.11	155500	-12.35	20230201	120500	13.11	20230106	166500	-18.14	20220802	120500	13.11	20230106	0.75	Y	383220	100	38 억	4915214	N	N	7749	N	N
65	20230620	091008	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	138900	4300	2	3.19	10265349100	73472	91.95	138600	141700	138000	174900	94300	134600	139717.84	12.83	24	11514	137666	136132	134666	133132	131666	135400	132400	38	40300	100	99600	100	1	38307075	53209	12.04	5.66	12	0.19	11532.00	24554.00	166500	20220802	-16.58	120500	20230106	15.27	155500	-10.68	20230201	120500	15.27	20230106	166500	-16.58	20220802	120500	15.27	20230106	0.75	Y	383220	100	38 억	4915214	N	N	7749	N	N
66	20230619	160937	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	134600	-600	5	-0.44	10739678300	79786	56.15	135800	136200	133200	175700	94700	135200	134606.01	12.85	0	-15754	138466	136832	133966	132332	129466	137650	133150	38	40500	100	100040	100	1	38307075	51561	11.67	5.48	12	0.21	11532.00	24554.00	166500	20220802	-19.16	120500	20230106	11.70	155500	-13.44	20230201	120500	11.70	20230106	166500	-19.16	20220802	120500	11.70	20230106	0.75	Y	383220	100	38 억	4923574	N	N	7749	N	N
67	20230619	150949	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	134500	-700	5	-0.52	10098916000	75023	52.79	135800	136200	133200	175700	94700	135200	134610.89	12.85	0	-14138	138466	136832	133966	132332	129466	137650	133150	38	40500	100	100040	100	1	38307075	51523	11.66	5.48	12	0.20	11532.00	24554.00	166500	20220802	-19.22	120500	20230106	11.62	155500	-13.50	20230201	120500	11.62	20230106	166500	-19.22	20220802	120500	11.62	20230106	0.75	Y	383220	100	38 억	4923574	N	N	5200	N	N
68	20230619	140240	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	134000	-1200	5	-0.89	8089808700	60076	42.28	135800	136200	133200	175700	94700	135200	134659.53	12.85	0	-7820	138466	136832	133966	132332	129466	137650	133150	38	40500	100	100040	100	1	38307075	51331	11.62	5.46	12	0.16	11532.00	24554.00	166500	20220802	-19.52	120500	20230106	11.20	155500	-13.83	20230201	120500	11.20	20230106	166500	-19.52	20220802	120500	11.20	20230106	0.75	Y	383220	100	38 억	4923574	N	N	5200	N	N
69	20230619	130957	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	134400	-800	5	-0.59	7295145900	54152	38.11	135800	136200	133200	175700	94700	135200	134716.05	12.85	0	-6504	138466	136832	133966	132332	129466	137650	133150	38	40500	100	100040	100	1	38307075	51485	11.65	5.47	12	0.14	11532.00	24554.00	166500	20220802	-19.28	120500	20230106	11.54	155500	-13.57	20230201	120500	11.54	20230106	166500	-19.28	20220802	120500	11.54	20230106	0.75	Y	383220	100	38 억	4923574	N	N	5200	N	N
70	20230619	120509	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	133900	-1300	5	-0.96	6404428000	47505	33.43	135800	136200	133200	175700	94700	135200	134815.83	12.85	0	-5506	138466	136832	133966	132332	129466	137650	133150	38	40500	100	100040	100	1	38307075	51293	11.61	5.45	12	0.12	11532.00	24554.00	166500	20220802	-19.58	120500	20230106	11.12	155500	-13.89	20230201	120500	11.12	20230106	166500	-19.58	20220802	120500	11.12	20230106	0.75	Y	383220	100	38 억	4923574	N	N	5200	N	N
71	20230619	110340	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	134400	-800	5	-0.59	5276602700	39115	27.53	135800	136200	133200	175700	94700	135200	134899.69	12.85	0	-2396	138466	136832	133966	132332	129466	137650	133150	38	40500	100	100040	100	1	38307075	51485	11.65	5.47	12	0.10	11532.00	24554.00	166500	20220802	-19.28	120500	20230106	11.54	155500	-13.57	20230201	120500	11.54	20230106	166500	-19.28	20220802	120500	11.54	20230106	0.75	Y	383220	100	38 억	4923574	N	N	5200	N	N
72	20230619	100948	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	133700	-1500	5	-1.11	3059793000	22688	15.97	135800	136000	133600	175700	94700	135200	134863.86	12.85	0	-3335	138466	136832	133966	132332	129466	137650	133150	38	40500	100	100040	100	1	38307075	51217	11.59	5.45	12	0.06	11532.00	24554.00	166500	20220802	-19.70	120500	20230106	10.95	155500	-14.02	20230201	120500	10.95	20230106	166500	-19.70	20220802	120500	10.95	20230106	0.75	Y	383220	100	38 억	4923574	N	N	5200	N	N
73	20230619	090237	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	135600	400	2	0.30	211247500	1557	1.10	135800	135800	135300	175700	94700	135200	135677.51	12.85	0	-283	138466	136832	133966	132332	129466	137650	133150	38	40500	100	100040	100	1	38307075	51944	11.76	5.52	12	0.00	11532.00	24554.00	166500	20220802	-18.56	120500	20230106	12.53	155500	-12.80	20230201	120500	12.53	20230106	166500	-18.56	20220802	120500	12.53	20230106	0.75	Y	383220	100	38 억	4923574	N	N	5200	N	N
74	20230616	160708	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	135200	4600	2	3.52	19054776000	141675	156.75	131100	135600	131100	169700	91500	130600	134496.09	12.80	24	19736	134333	132466	131433	129566	128533	131950	129050	38	39100	100	96640	100	1	38307075	51791	11.72	5.51	12	0.37	11532.00	24554.00	166500	20220802	-18.80	120500	20230106	12.20	155500	-13.05	20230201	120500	12.20	20230106	166500	-18.80	20220802	120500	12.20	20230106	0.78	Y	383220	100	38 억	4905094	N	N	5200	N	N
75	20230616	150608	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	135400	4800	2	3.68	17088562000	127135	140.66	131100	135600	131100	169700	91500	130600	134412.73	12.80	24	15921	134333	132466	131433	129566	128533	131950	129050	38	39100	100	96640	100	1	38307075	51868	11.74	5.51	12	0.33	11532.00	24554.00	166500	20220802	-18.68	120500	20230106	12.37	155500	-12.93	20230201	120500	12.37	20230106	166500	-18.68	20220802	120500	12.37	20230106	0.78	Y	383220	100	38 억	4905094	N	N	5391	N	N
76	20230616	140501	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	134900	4300	2	3.29	14532508800	108239	119.75	131100	135600	131100	169700	91500	130600	134263.15	12.80	24	18127	134333	132466	131433	129566	128533	131950	129050	38	39100	100	96640	100	1	38307075	51676	11.70	5.49	12	0.28	11532.00	24554.00	166500	20220802	-18.98	120500	20230106	11.95	155500	-13.25	20230201	120500	11.95	20230106	166500	-18.98	20220802	120500	11.95	20230106	0.78	Y	383220	100	38 억	4905094	N	N	5391	N	N
77	20230616	130824	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	134600	4000	2	3.06	11653383600	86935	96.18	131100	135300	131100	169700	91500	130600	134047.09	12.80	24	15539	134333	132466	131433	129566	128533	131950	129050	38	39100	100	96640	100	1	38307075	51561	11.67	5.48	12	0.23	11532.00	24554.00	166500	20220802	-19.16	120500	20230106	11.70	155500	-13.44	20230201	120500	11.70	20230106	166500	-19.16	20220802	120500	11.70	20230106	0.78	Y	383220	100	38 억	4905094	N	N	5391	N	N
78	20230616	120232	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	134600	4000	2	3.06	10305328600	76912	85.09	131100	135300	131100	169700	91500	130600	133988.57	12.80	24	16770	134333	132466	131433	129566	128533	131950	129050	38	39100	100	96640	100	1	38307075	51561	11.67	5.48	12	0.20	11532.00	24554.00	166500	20220802	-19.16	120500	20230106	11.70	155500	-13.44	20230201	120500	11.70	20230106	166500	-19.16	20220802	120500	11.70	20230106	0.78	Y	383220	100	38 억	4905094	N	N	5391	N	N
79	20230616	110509	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	133400	2800	2	2.14	8391716600	62685	69.35	131100	135300	131100	169700	91500	130600	133871.21	12.80	24	14937	134333	132466	131433	129566	128533	131950	129050	38	39100	100	96640	100	1	38307075	51102	11.57	5.43	12	0.16	11532.00	24554.00	166500	20220802	-19.88	120500	20230106	10.71	155500	-14.21	20230201	120500	10.71	20230106	166500	-19.88	20220802	120500	10.71	20230106	0.78	Y	383220	100	38 억	4905094	N	N	5391	N	N
80	20230616	100143	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	134500	3900	2	2.99	6436346700	48083	53.20	131100	135300	131100	169700	91500	130600	133859.09	12.80	24	15078	134333	132466	131433	129566	128533	131950	129050	38	39100	100	96640	100	1	38307075	51523	11.66	5.48	12	0.13	11532.00	24554.00	166500	20220802	-19.22	120500	20230106	11.62	155500	-13.50	20230201	120500	11.62	20230106	166500	-19.22	20220802	120500	11.62	20230106	0.78	Y	383220	100	38 억	4905094	N	N	5391	N	N
81	20230616	090148	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	131500	900	2	0.69	102185600	778	0.86	131100	131600	131100	169700	91500	130600	131343.96	12.80	24	459	134333	132466	131433	129566	128533	131950	129050	38	39100	100	96640	100	1	38307075	50374	11.40	5.36	12	0.00	11532.00	24554.00	166500	20220802	-21.02	120500	20230106	9.13	155500	-15.43	20230201	120500	9.13	20230106	166500	-21.02	20220802	120500	9.13	20230106	0.78	Y	383220	100	38 억	4905094	N	N	5391	N	N
82	20230615	150614	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	130700	-200	5	-0.15	10439516900	79408	88.74	131600	133300	130400	170100	91700	130900	131473.68	12.66	48	-12812	132566	131732	130466	129632	128366	132150	130050	38	39200	100	96860	100	1	38307075	50067	11.33	5.32	12	0.21	11532.00	24554.00	166500	20220802	-21.50	120500	20230106	8.46	155500	-15.95	20230201	120500	8.46	20230106	166500	-21.50	20220802	120500	8.46	20230106	0.78	Y	383220	100	38 억	4847961	N	N	8583	N	N
83	20230615	141047	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	130700	-200	5	-0.15	9318005800	70835	79.16	131600	133300	130400	170100	91700	130900	131553.99	12.66	48	-10913	132566	131732	130466	129632	128366	132150	130050	38	39200	100	96860	100	1	38307075	50067	11.33	5.32	12	0.18	11532.00	24554.00	166500	20220802	-21.50	120500	20230106	8.46	155500	-15.95	20230201	120500	8.46	20230106	166500	-21.50	20220802	120500	8.46	20230106	0.78	Y	383220	100	38 억	4847961	N	N	8583	N	N
84	20230615	130340	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	130900	0	3	0.00	7963749200	60477	67.59	131600	133300	130400	170100	91700	130900	131694.76	12.66	48	-7007	132566	131732	130466	129632	128366	132150	130050	38	39200	100	96860	100	1	38307075	50144	11.35	5.33	12	0.16	11532.00	24554.00	166500	20220802	-21.38	120500	20230106	8.63	155500	-15.82	20230201	120500	8.63	20230106	166500	-21.38	20220802	120500	8.63	20230106	0.78	Y	383220	100	38 억	4847961	N	N	8583	N	N
85	20230615	120601	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	130900	0	3	0.00	6941716900	52654	58.85	131600	133300	130500	170100	91700	130900	131853.67	12.66	48	-5882	132566	131732	130466	129632	128366	132150	130050	38	39200	100	96860	100	1	38307075	50144	11.35	5.33	12	0.14	11532.00	24554.00	166500	20220802	-21.38	120500	20230106	8.63	155500	-15.82	20230201	120500	8.63	20230106	166500	-21.38	20220802	120500	8.63	20230106	0.78	Y	383220	100	38 억	4847961	N	N	8583	N	N
86	20230615	110244	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	130900	0	3	0.00	5746700200	43521	48.64	131600	133300	130800	170100	91700	130900	132069.84	12.66	48	-3482	132566	131732	130466	129632	128366	132150	130050	38	39200	100	96860	100	1	38307075	50144	11.35	5.33	12	0.11	11532.00	24554.00	166500	20220802	-21.38	120500	20230106	8.63	155500	-15.82	20230201	120500	8.63	20230106	166500	-21.38	20220802	120500	8.63	20230106	0.78	Y	383220	100	38 억	4847961	N	N	8583	N	N
87	20230611	184916	55	40.00	KOSPI200		섬유.의복	N	N	N	Y	40	Y	131300	700	2	0.54	15840196700	121129	113.72	131300	132000	130000	169700	91500	130600	130770.47	12.62	-5390	-19220	133866	132232	131166	129532	128466	131700	129000	38	39100	100	96640	100	1	38307075	50297	11.39	5.35	12	0.32	11532.00	24554.00	166500	20220802	-21.14	120500	20230106	8.96	155500	-15.56	20230201	120500	8.96	20230106	166500	-21.14	20220802	120500	8.96	20230106	0.81	Y	383220	100	38 억	4832485	N	N	8091	N	N

42 KiB Raw Blame History

42 KiB

Raw Blame History