KissMeData/003200/price/prices-20240901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

55 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20240930	160144	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8280	-70	5	-0.84	219736890	26539	107.08	8390	8390	8240	10850	5850	8350	8279.77	7.77	-2473	8443	8396	8343	8296	8243	8420	8320	120	2500	500	6170	10	1	23280000	1928	24.72	0.22	12	0.11	335.00	37927.00	10680	20231116	-22.47	7490	20240805	10.55	9770	-15.25	20240205	7490	10.55	20240805	10680	-22.47	20231116	7490	10.55	20240805	0.57	N	003200	500	120 억	1809195	N	N	9	N	N
3	20240930	150144	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8270	-80	5	-0.96	214367550	25889	104.45	8390	8390	8240	10850	5850	8350	8280.26	7.77	-2106	8443	8396	8343	8296	8243	8420	8320	120	2500	500	6170	10	1	23280000	1925	24.69	0.22	12	0.11	335.00	37927.00	10680	20231116	-22.57	7490	20240805	10.41	9770	-15.35	20240205	7490	10.41	20240805	10680	-22.57	20231116	7490	10.41	20240805	0.57	N	003200	500	120 억	1809195	N	N	9	N	N
4	20240930	140144	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8250	-100	5	-1.20	208322190	25159	101.51	8390	8390	8240	10850	5850	8350	8280.23	7.77	-1728	8443	8396	8343	8296	8243	8420	8320	120	2500	500	6170	10	1	23280000	1921	24.63	0.22	12	0.11	335.00	37927.00	10680	20231116	-22.75	7490	20240805	10.15	9770	-15.56	20240205	7490	10.15	20240805	10680	-22.75	20231116	7490	10.15	20240805	0.57	N	003200	500	120 억	1809195	N	N	9	N	N
5	20240930	130144	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8290	-60	5	-0.72	199027510	24037	96.98	8390	8390	8240	10850	5850	8350	8280.05	7.77	-1479	8443	8396	8343	8296	8243	8420	8320	120	2500	500	6170	10	1	23280000	1930	24.75	0.22	12	0.10	335.00	37927.00	10680	20231116	-22.38	7490	20240805	10.68	9770	-15.15	20240205	7490	10.68	20240805	10680	-22.38	20231116	7490	10.68	20240805	0.57	N	003200	500	120 억	1809195	N	N	9	N	N
6	20240930	120144	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8280	-70	5	-0.84	184515130	22288	89.93	8390	8390	8240	10850	5850	8350	8278.68	7.77	-911	8443	8396	8343	8296	8243	8420	8320	120	2500	500	6170	10	1	23280000	1928	24.72	0.22	12	0.10	335.00	37927.00	10680	20231116	-22.47	7490	20240805	10.55	9770	-15.25	20240205	7490	10.55	20240805	10680	-22.47	20231116	7490	10.55	20240805	0.57	N	003200	500	120 억	1809195	N	N	9	N	N
7	20240930	110144	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8260	-90	5	-1.08	166733080	20136	81.24	8390	8390	8240	10850	5850	8350	8280.35	7.77	29	8443	8396	8343	8296	8243	8420	8320	120	2500	500	6170	10	1	23280000	1923	24.66	0.22	12	0.09	335.00	37927.00	10680	20231116	-22.66	7490	20240805	10.28	9770	-15.46	20240205	7490	10.28	20240805	10680	-22.66	20231116	7490	10.28	20240805	0.57	N	003200	500	120 억	1809195	N	N	9	N	N
8	20240930	100143	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8280	-70	5	-0.84	146401000	17674	71.31	8390	8390	8240	10850	5850	8350	8283.41	7.77	243	8443	8396	8343	8296	8243	8420	8320	120	2500	500	6170	10	1	23280000	1928	24.72	0.22	12	0.08	335.00	37927.00	10680	20231116	-22.47	7490	20240805	10.55	9770	-15.25	20240205	7490	10.55	20240805	10680	-22.47	20231116	7490	10.55	20240805	0.57	N	003200	500	120 억	1809195	N	N	9	N	N
9	20240930	090140	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8390	40	2	0.48	327210	39	0.16	8390	8390	8390	10850	5850	8350	8390.00	7.77	0	8443	8396	8343	8296	8243	8420	8320	120	2500	500	6170	10	1	23280000	1953	25.04	0.22	12	0.00	335.00	37927.00	10680	20231116	-21.44	7490	20240805	12.02	9770	-14.12	20240205	7490	12.02	20240805	10680	-21.44	20231116	7490	12.02	20240805	0.57	N	003200	500	120 억	1809195	N	N	9	N	N
10	20240927	160144	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8350	70	2	0.85	206597090	24785	157.21	8300	8390	8290	10760	5800	8280	8335.57	7.76	5295	8373	8326	8263	8216	8153	8350	8240	120	2480	500	6120	10	1	23280000	1944	24.93	0.22	12	0.11	335.00	37927.00	10680	20231116	-21.82	7490	20240805	11.48	9770	-14.53	20240205	7490	11.48	20240805	10680	-21.82	20231116	7490	11.48	20240805	0.60	N	003200	500	120 억	1805663	N	N	9	N	N
11	20240927	150144	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8340	60	2	0.72	199992870	23994	152.19	8300	8390	8290	10760	5800	8280	8335.12	7.76	5279	8373	8326	8263	8216	8153	8350	8240	120	2480	500	6120	10	1	23280000	1942	24.90	0.22	12	0.10	335.00	37927.00	10680	20231116	-21.91	7490	20240805	11.35	9770	-14.64	20240205	7490	11.35	20240805	10680	-21.91	20231116	7490	11.35	20240805	0.60	N	003200	500	120 억	1805663	N	N	7	N	N
12	20240927	140146	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8350	70	2	0.85	189753420	22768	144.41	8300	8390	8290	10760	5800	8280	8334.22	7.76	4822	8373	8326	8263	8216	8153	8350	8240	120	2480	500	6120	10	1	23280000	1944	24.93	0.22	12	0.10	335.00	37927.00	10680	20231116	-21.82	7490	20240805	11.48	9770	-14.53	20240205	7490	11.48	20240805	10680	-21.82	20231116	7490	11.48	20240805	0.60	N	003200	500	120 억	1805663	N	N	7	N	N
13	20240927	130144	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8330	50	2	0.60	137492980	16509	104.71	8300	8380	8290	10760	5800	8280	8328.37	7.76	3410	8373	8326	8263	8216	8153	8350	8240	120	2480	500	6120	10	1	23280000	1939	24.87	0.22	12	0.07	335.00	37927.00	10680	20231116	-22.00	7490	20240805	11.21	9770	-14.74	20240205	7490	11.21	20240805	10680	-22.00	20231116	7490	11.21	20240805	0.60	N	003200	500	120 억	1805663	N	N	7	N	N
14	20240927	120143	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8330	50	2	0.60	128947950	15485	98.22	8300	8380	8290	10760	5800	8280	8327.28	7.76	2956	8373	8326	8263	8216	8153	8350	8240	120	2480	500	6120	10	1	23280000	1939	24.87	0.22	12	0.07	335.00	37927.00	10680	20231116	-22.00	7490	20240805	11.21	9770	-14.74	20240205	7490	11.21	20240805	10680	-22.00	20231116	7490	11.21	20240805	0.60	N	003200	500	120 억	1805663	N	N	7	N	N
15	20240927	110145	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8340	60	2	0.72	119081500	14304	90.73	8300	8380	8290	10760	5800	8280	8325.05	7.76	2523	8373	8326	8263	8216	8153	8350	8240	120	2480	500	6120	10	1	23280000	1942	24.90	0.22	12	0.06	335.00	37927.00	10680	20231116	-21.91	7490	20240805	11.35	9770	-14.64	20240205	7490	11.35	20240805	10680	-21.91	20231116	7490	11.35	20240805	0.60	N	003200	500	120 억	1805663	N	N	7	N	N
16	20240927	100144	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8330	50	2	0.60	106385080	12786	81.10	8300	8370	8290	10760	5800	8280	8320.43	7.76	2325	8373	8326	8263	8216	8153	8350	8240	120	2480	500	6120	10	1	23280000	1939	24.87	0.22	12	0.05	335.00	37927.00	10680	20231116	-22.00	7490	20240805	11.21	9770	-14.74	20240205	7490	11.21	20240805	10680	-22.00	20231116	7490	11.21	20240805	0.60	N	003200	500	120 억	1805663	N	N	7	N	N
17	20240927	090145	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8300	20	2	0.24	332000	40	0.25	8300	8300	8300	10760	5800	8280	8300.00	7.76	-6	8373	8326	8263	8216	8153	8350	8240	120	2480	500	6120	10	1	23280000	1932	24.78	0.22	12	0.00	335.00	37927.00	10680	20231116	-22.28	7490	20240805	10.81	9770	-15.05	20240205	7490	10.81	20240805	10680	-22.28	20231116	7490	10.81	20240805	0.60	N	003200	500	120 억	1805663	N	N	7	N	N
18	20240926	160142	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8280	80	2	0.98	130110130	15766	68.02	8250	8310	8200	10660	5740	8200	8252.22	7.75	1760	8466	8332	8266	8132	8066	8300	8100	120	2460	500	6060	10	1	23280000	1928	24.72	0.22	12	0.07	335.00	37927.00	10680	20231116	-22.47	7490	20240805	10.55	9770	-15.25	20240205	7490	10.55	20240805	10680	-22.47	20231116	7490	10.55	20240805	0.60	N	003200	500	120 억	1805266	N	N	7	N	N
19	20240926	150144	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8280	80	2	0.98	125375760	15194	65.55	8250	8310	8200	10660	5740	8200	8251.66	7.75	1893	8466	8332	8266	8132	8066	8300	8100	120	2460	500	6060	10	1	23280000	1928	24.72	0.22	12	0.07	335.00	37927.00	10680	20231116	-22.47	7490	20240805	10.55	9770	-15.25	20240205	7490	10.55	20240805	10680	-22.47	20231116	7490	10.55	20240805	0.60	N	003200	500	120 억	1805266	N	N	26	N	N
20	20240926	140144	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8240	40	2	0.49	117193160	14201	61.27	8250	8310	8200	10660	5740	8200	8252.46	7.75	2044	8466	8332	8266	8132	8066	8300	8100	120	2460	500	6060	10	1	23280000	1918	24.60	0.22	12	0.06	335.00	37927.00	10680	20231116	-22.85	7490	20240805	10.01	9770	-15.66	20240205	7490	10.01	20240805	10680	-22.85	20231116	7490	10.01	20240805	0.60	N	003200	500	120 억	1805266	N	N	26	N	N
21	20240926	130143	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8240	40	2	0.49	90227690	10922	47.12	8250	8310	8210	10660	5740	8200	8261.10	7.75	803	8466	8332	8266	8132	8066	8300	8100	120	2460	500	6060	10	1	23280000	1918	24.60	0.22	12	0.05	335.00	37927.00	10680	20231116	-22.85	7490	20240805	10.01	9770	-15.66	20240205	7490	10.01	20240805	10680	-22.85	20231116	7490	10.01	20240805	0.60	N	003200	500	120 억	1805266	N	N	26	N	N
22	20240926	120145	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8280	80	2	0.98	40286100	4872	21.02	8250	8310	8210	10660	5740	8200	8268.90	7.75	-29	8466	8332	8266	8132	8066	8300	8100	120	2460	500	6060	10	1	23280000	1928	24.72	0.22	12	0.02	335.00	37927.00	10680	20231116	-22.47	7490	20240805	10.55	9770	-15.25	20240205	7490	10.55	20240805	10680	-22.47	20231116	7490	10.55	20240805	0.60	N	003200	500	120 억	1805266	N	N	26	N	N
23	20240926	110143	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8280	80	2	0.98	35204530	4258	18.37	8250	8310	8210	10660	5740	8200	8267.86	7.75	-82	8466	8332	8266	8132	8066	8300	8100	120	2460	500	6060	10	1	23280000	1928	24.72	0.22	12	0.02	335.00	37927.00	10680	20231116	-22.47	7490	20240805	10.55	9770	-15.25	20240205	7490	10.55	20240805	10680	-22.47	20231116	7490	10.55	20240805	0.60	N	003200	500	120 억	1805266	N	N	26	N	N
24	20240926	100143	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8270	70	2	0.85	33929760	4104	17.71	8250	8310	8210	10660	5740	8200	8267.49	7.75	-31	8466	8332	8266	8132	8066	8300	8100	120	2460	500	6060	10	1	23280000	1925	24.69	0.22	12	0.02	335.00	37927.00	10680	20231116	-22.57	7490	20240805	10.41	9770	-15.35	20240205	7490	10.41	20240805	10680	-22.57	20231116	7490	10.41	20240805	0.60	N	003200	500	120 억	1805266	N	N	26	N	N
25	20240926	090143	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8250	50	2	0.61	338050	41	0.18	8250	8250	8240	10660	5740	8200	8245.12	7.75	-3	8466	8332	8266	8132	8066	8300	8100	120	2460	500	6060	10	1	23280000	1921	24.63	0.22	12	0.00	335.00	37927.00	10680	20231116	-22.75	7490	20240805	10.15	9770	-15.56	20240205	7490	10.15	20240805	10680	-22.75	20231116	7490	10.15	20240805	0.60	N	003200	500	120 억	1805266	N	N	26	N	N
26	20240925	160143	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8200	-170	5	-2.03	192646550	23179	84.81	8370	8400	8200	10880	5860	8370	8311.25	7.75	-2994	8456	8412	8336	8292	8216	8435	8315	120	2510	500	6190	10	1	23280000	1909	24.48	0.22	12	0.10	335.00	37927.00	10680	20231116	-23.22	7490	20240805	9.48	9770	-16.07	20240205	7490	9.48	20240805	10680	-23.22	20231116	7490	9.48	20240805	0.60	N	003200	500	120 억	1803932	N	N	26	N	N
27	20240925	150144	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8340	-30	5	-0.36	103221740	12367	45.25	8370	8400	8290	10880	5860	8370	8346.55	7.75	305	8456	8412	8336	8292	8216	8435	8315	120	2510	500	6190	10	1	23280000	1942	24.90	0.22	12	0.05	335.00	37927.00	10680	20231116	-21.91	7490	20240805	11.35	9770	-14.64	20240205	7490	11.35	20240805	10680	-21.91	20231116	7490	11.35	20240805	0.60	N	003200	500	120 억	1803932	N	N	3	N	N
28	20240925	140143	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8370	0	3	0.00	95185660	11406	41.73	8370	8400	8290	10880	5860	8370	8345.23	7.75	375	8456	8412	8336	8292	8216	8435	8315	120	2510	500	6190	10	1	23280000	1949	24.99	0.22	12	0.05	335.00	37927.00	10680	20231116	-21.63	7490	20240805	11.75	9770	-14.33	20240205	7490	11.75	20240805	10680	-21.63	20231116	7490	11.75	20240805	0.60	N	003200	500	120 억	1803932	N	N	3	N	N
29	20240925	130144	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8320	-50	5	-0.60	79062130	9473	34.66	8370	8400	8290	10880	5860	8370	8346.05	7.75	1289	8456	8412	8336	8292	8216	8435	8315	120	2510	500	6190	10	1	23280000	1937	24.84	0.22	12	0.04	335.00	37927.00	10680	20231116	-22.10	7490	20240805	11.08	9770	-14.84	20240205	7490	11.08	20240805	10680	-22.10	20231116	7490	11.08	20240805	0.60	N	003200	500	120 억	1803932	N	N	3	N	N
30	20240925	120144	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8330	-40	5	-0.48	59516700	7122	26.06	8370	8400	8320	10880	5860	8370	8356.74	7.75	527	8456	8412	8336	8292	8216	8435	8315	120	2510	500	6190	10	1	23280000	1939	24.87	0.22	12	0.03	335.00	37927.00	10680	20231116	-22.00	7490	20240805	11.21	9770	-14.74	20240205	7490	11.21	20240805	10680	-22.00	20231116	7490	11.21	20240805	0.60	N	003200	500	120 억	1803932	N	N	3	N	N
31	20240925	110143	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8340	-30	5	-0.36	47900070	5728	20.96	8370	8400	8340	10880	5860	8370	8362.44	7.75	80	8456	8412	8336	8292	8216	8435	8315	120	2510	500	6190	10	1	23280000	1942	24.90	0.22	12	0.02	335.00	37927.00	10680	20231116	-21.91	7490	20240805	11.35	9770	-14.64	20240205	7490	11.35	20240805	10680	-21.91	20231116	7490	11.35	20240805	0.60	N	003200	500	120 억	1803932	N	N	3	N	N
32	20240925	100144	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8360	-10	5	-0.12	11391810	1362	4.98	8370	8380	8350	10880	5860	8370	8364.03	7.75	121	8456	8412	8336	8292	8216	8435	8315	120	2510	500	6190	10	1	23280000	1946	24.96	0.22	12	0.01	335.00	37927.00	10680	20231116	-21.72	7490	20240805	11.62	9770	-14.43	20240205	7490	11.62	20240805	10680	-21.72	20231116	7490	11.62	20240805	0.60	N	003200	500	120 억	1803932	N	N	3	N	N
33	20240925	090144	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8370	0	3	0.00	301320	36	0.13	8370	8370	8370	10880	5860	8370	8370.00	7.75	-5	8456	8412	8336	8292	8216	8435	8315	120	2510	500	6190	10	1	23280000	1949	24.99	0.22	12	0.00	335.00	37927.00	10680	20231116	-21.63	7490	20240805	11.75	9770	-14.33	20240205	7490	11.75	20240805	10680	-21.63	20231116	7490	11.75	20240805	0.60	N	003200	500	120 억	1803932	N	N	3	N	N
34	20240924	160143	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8370	70	2	0.84	227612170	27330	102.78	8260	8380	8260	10790	5810	8300	8328.27	7.76	-1305	8426	8362	8256	8192	8086	8395	8225	120	2490	500	6140	10	1	23280000	1949	24.99	0.22	12	0.12	335.00	37927.00	10680	20231116	-21.63	7490	20240805	11.75	9770	-14.33	20240205	7490	11.75	20240805	10680	-21.63	20231116	7490	11.75	20240805	0.60	N	003200	500	120 억	1805592	N	N	3	N	N
35	20240924	150142	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8350	50	2	0.60	180203830	21651	81.43	8260	8380	8260	10790	5810	8300	8323.12	7.76	-2773	8426	8362	8256	8192	8086	8395	8225	120	2490	500	6140	10	1	23280000	1944	24.93	0.22	12	0.09	335.00	37927.00	10680	20231116	-21.82	7490	20240805	11.48	9770	-14.53	20240205	7490	11.48	20240805	10680	-21.82	20231116	7490	11.48	20240805	0.60	N	003200	500	120 억	1805592	N	N	0	N	N
36	20240924	140142	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8310	10	2	0.12	152120320	18286	68.77	8260	8380	8260	10790	5810	8300	8318.95	7.76	-3481	8426	8362	8256	8192	8086	8395	8225	120	2490	500	6140	10	1	23280000	1935	24.81	0.22	12	0.08	335.00	37927.00	10680	20231116	-22.19	7490	20240805	10.95	9770	-14.94	20240205	7490	10.95	20240805	10680	-22.19	20231116	7490	10.95	20240805	0.60	N	003200	500	120 억	1805592	N	N	0	N	N
37	20240924	130143	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8290	-10	5	-0.12	129350070	15541	58.45	8260	8380	8260	10790	5810	8300	8323.15	7.76	-2497	8426	8362	8256	8192	8086	8395	8225	120	2490	500	6140	10	1	23280000	1930	24.75	0.22	12	0.07	335.00	37927.00	10680	20231116	-22.38	7490	20240805	10.68	9770	-15.15	20240205	7490	10.68	20240805	10680	-22.38	20231116	7490	10.68	20240805	0.60	N	003200	500	120 억	1805592	N	N	0	N	N
38	20240924	120143	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8290	-10	5	-0.12	126290170	15172	57.06	8260	8380	8260	10790	5810	8300	8323.90	7.76	-2488	8426	8362	8256	8192	8086	8395	8225	120	2490	500	6140	10	1	23280000	1930	24.75	0.22	12	0.07	335.00	37927.00	10680	20231116	-22.38	7490	20240805	10.68	9770	-15.15	20240205	7490	10.68	20240805	10680	-22.38	20231116	7490	10.68	20240805	0.60	N	003200	500	120 억	1805592	N	N	0	N	N
39	20240924	110142	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8310	10	2	0.12	108770700	13060	49.12	8260	8380	8260	10790	5810	8300	8328.54	7.76	-1908	8426	8362	8256	8192	8086	8395	8225	120	2490	500	6140	10	1	23280000	1935	24.81	0.22	12	0.06	335.00	37927.00	10680	20231116	-22.19	7490	20240805	10.95	9770	-14.94	20240205	7490	10.95	20240805	10680	-22.19	20231116	7490	10.95	20240805	0.60	N	003200	500	120 억	1805592	N	N	0	N	N
40	20240924	100143	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8340	40	2	0.48	59994970	7200	27.08	8260	8380	8260	10790	5810	8300	8332.63	7.76	-975	8426	8362	8256	8192	8086	8395	8225	120	2490	500	6140	10	1	23280000	1942	24.90	0.22	12	0.03	335.00	37927.00	10680	20231116	-21.91	7490	20240805	11.35	9770	-14.64	20240205	7490	11.35	20240805	10680	-21.91	20231116	7490	11.35	20240805	0.60	N	003200	500	120 억	1805592	N	N	0	N	N
41	20240924	090143	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8290	-10	5	-0.12	7219540	874	3.29	8260	8290	8260	10790	5810	8300	8260.34	7.76	114	8426	8362	8256	8192	8086	8395	8225	120	2490	500	6140	10	1	23280000	1930	24.75	0.22	12	0.00	335.00	37927.00	10680	20231116	-22.38	7490	20240805	10.68	9770	-15.15	20240205	7490	10.68	20240805	10680	-22.38	20231116	7490	10.68	20240805	0.60	N	003200	500	120 억	1805592	N	N	0	N	N
42	20240923	160143	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8300	130	2	1.59	219639040	26589	98.73	8200	8320	8150	10620	5720	8170	8260.52	7.74	2800	8336	8252	8186	8102	8036	8295	8145	120	2450	500	6040	10	1	23280000	1932	24.78	0.22	12	0.11	335.00	37927.00	10680	20231116	-22.28	7490	20240805	10.81	9770	-15.05	20240205	7490	10.81	20240805	10680	-22.28	20231116	7490	10.81	20240805	0.56	N	003200	500	120 억	1801824	N	N	19	N	N
43	20240923	150143	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8280	110	2	1.35	209925150	25417	94.38	8200	8320	8150	10620	5720	8170	8259.24	7.74	3022	8336	8252	8186	8102	8036	8295	8145	120	2450	500	6040	10	1	23280000	1928	24.72	0.22	12	0.11	335.00	37927.00	10680	20231116	-22.47	7490	20240805	10.55	9770	-15.25	20240205	7490	10.55	20240805	10680	-22.47	20231116	7490	10.55	20240805	0.56	N	003200	500	120 억	1801824	N	N	19	N	N
44	20240923	140143	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8270	100	2	1.22	107768060	13060	48.50	8200	8310	8150	10620	5720	8170	8251.77	7.74	300	8336	8252	8186	8102	8036	8295	8145	120	2450	500	6040	10	1	23280000	1925	24.69	0.22	12	0.06	335.00	37927.00	10680	20231116	-22.57	7490	20240805	10.41	9770	-15.35	20240205	7490	10.41	20240805	10680	-22.57	20231116	7490	10.41	20240805	0.56	N	003200	500	120 억	1801824	N	N	19	N	N
45	20240923	130142	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8250	80	2	0.98	39346880	4801	17.83	8200	8250	8150	10620	5720	8170	8195.56	7.74	691	8336	8252	8186	8102	8036	8295	8145	120	2450	500	6040	10	1	23280000	1921	24.63	0.22	12	0.02	335.00	37927.00	10680	20231116	-22.75	7490	20240805	10.15	9770	-15.56	20240205	7490	10.15	20240805	10680	-22.75	20231116	7490	10.15	20240805	0.56	N	003200	500	120 억	1801824	N	N	19	N	N
46	20240923	120143	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8220	50	2	0.61	27920310	3414	12.68	8200	8220	8150	10620	5720	8170	8178.18	7.74	275	8336	8252	8186	8102	8036	8295	8145	120	2450	500	6040	10	1	23280000	1914	24.54	0.22	12	0.01	335.00	37927.00	10680	20231116	-23.03	7490	20240805	9.75	9770	-15.86	20240205	7490	9.75	20240805	10680	-23.03	20231116	7490	9.75	20240805	0.56	N	003200	500	120 억	1801824	N	N	19	N	N
47	20240923	110142	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8200	30	2	0.37	22848570	2796	10.38	8200	8200	8150	10620	5720	8170	8171.88	7.74	94	8336	8252	8186	8102	8036	8295	8145	120	2450	500	6040	10	1	23280000	1909	24.48	0.22	12	0.01	335.00	37927.00	10680	20231116	-23.22	7490	20240805	9.48	9770	-16.07	20240205	7490	9.48	20240805	10680	-23.22	20231116	7490	9.48	20240805	0.56	N	003200	500	120 억	1801824	N	N	19	N	N
48	20240923	100142	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8180	10	2	0.12	19584350	2397	8.90	8200	8200	8150	10620	5720	8170	8170.36	7.74	-247	8336	8252	8186	8102	8036	8295	8145	120	2450	500	6040	10	1	23280000	1904	24.42	0.22	12	0.01	335.00	37927.00	10680	20231116	-23.41	7490	20240805	9.21	9770	-16.27	20240205	7490	9.21	20240805	10680	-23.41	20231116	7490	9.21	20240805	0.56	N	003200	500	120 억	1801824	N	N	19	N	N
49	20240923	090142	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8200	30	2	0.37	319800	39	0.14	8200	8200	8200	10620	5720	8170	8200.00	7.74	-5	8336	8252	8186	8102	8036	8295	8145	120	2450	500	6040	10	1	23280000	1909	24.48	0.22	12	0.00	335.00	37927.00	10680	20231116	-23.22	7490	20240805	9.48	9770	-16.07	20240205	7490	9.48	20240805	10680	-23.22	20231116	7490	9.48	20240805	0.56	N	003200	500	120 억	1801824	N	N	19	N	N
50	20240913	160139	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8140	0	3	0.00	355005090	44230	58.82	8160	8170	7900	10580	5700	8140	8026.16	7.82	-5113	8533	8336	8053	7856	7573	8435	7955	120	2440	500	6020	10	1	23280000	1895	24.30	0.21	12	0.19	335.00	37927.00	10680	20231116	-23.78	7490	20240805	8.68	9770	-16.68	20240205	7490	8.68	20240805	10680	-23.78	20231116	7490	8.68	20240805	0.56	N	003200	500	120 억	1820587	N	N	2	N	N
51	20240913	150139	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8030	-110	5	-1.35	239839360	29947	39.82	8160	8170	7900	10580	5700	8140	8008.79	7.82	-8057	8533	8336	8053	7856	7573	8435	7955	120	2440	500	6020	10	1	23280000	1869	23.97	0.21	12	0.13	335.00	37927.00	10680	20231116	-24.81	7490	20240805	7.21	9770	-17.81	20240205	7490	7.21	20240805	10680	-24.81	20231116	7490	7.21	20240805	0.56	N	003200	500	120 억	1820587	N	N	21	N	N
52	20240913	140140	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8020	-120	5	-1.47	111267340	13849	18.42	8160	8170	7940	10580	5700	8140	8034.32	7.82	243	8533	8336	8053	7856	7573	8435	7955	120	2440	500	6020	10	1	23280000	1867	23.94	0.21	12	0.06	335.00	37927.00	10680	20231116	-24.91	7490	20240805	7.08	9770	-17.91	20240205	7490	7.08	20240805	10680	-24.91	20231116	7490	7.08	20240805	0.56	N	003200	500	120 억	1820587	N	N	21	N	N
53	20240913	130139	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8140	0	3	0.00	15494110	1907	2.54	8160	8170	8100	10580	5700	8140	8124.86	7.82	-782	8533	8336	8053	7856	7573	8435	7955	120	2440	500	6020	10	1	23280000	1895	24.30	0.21	12	0.01	335.00	37927.00	10680	20231116	-23.78	7490	20240805	8.68	9770	-16.68	20240205	7490	8.68	20240805	10680	-23.78	20231116	7490	8.68	20240805	0.56	N	003200	500	120 억	1820587	N	N	21	N	N
54	20240913	120139	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8100	-40	5	-0.49	12363080	1521	2.02	8160	8170	8100	10580	5700	8140	8128.26	7.82	-600	8533	8336	8053	7856	7573	8435	7955	120	2440	500	6020	10	1	23280000	1886	24.18	0.21	12	0.01	335.00	37927.00	10680	20231116	-24.16	7490	20240805	8.14	9770	-17.09	20240205	7490	8.14	20240805	10680	-24.16	20231116	7490	8.14	20240805	0.56	N	003200	500	120 억	1820587	N	N	21	N	N
55	20240913	110139	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8120	-20	5	-0.25	8554350	1051	1.40	8160	8170	8120	10580	5700	8140	8139.25	7.82	-384	8533	8336	8053	7856	7573	8435	7955	120	2440	500	6020	10	1	23280000	1890	24.24	0.21	12	0.00	335.00	37927.00	10680	20231116	-23.97	7490	20240805	8.41	9770	-16.89	20240205	7490	8.41	20240805	10680	-23.97	20231116	7490	8.41	20240805	0.56	N	003200	500	120 억	1820587	N	N	21	N	N
56	20240913	100139	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8140	0	3	0.00	5959630	732	0.97	8160	8170	8120	10580	5700	8140	8141.57	7.82	-332	8533	8336	8053	7856	7573	8435	7955	120	2440	500	6020	10	1	23280000	1895	24.30	0.21	12	0.00	335.00	37927.00	10680	20231116	-23.78	7490	20240805	8.68	9770	-16.68	20240205	7490	8.68	20240805	10680	-23.78	20231116	7490	8.68	20240805	0.56	N	003200	500	120 억	1820587	N	N	21	N	N
57	20240913	090139	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8170	30	2	0.37	260700	32	0.04	8160	8170	8140	10580	5700	8140	8146.88	7.82	-27	8533	8336	8053	7856	7573	8435	7955	120	2440	500	6020	10	1	23280000	1902	24.39	0.22	12	0.00	335.00	37927.00	10680	20231116	-23.50	7490	20240805	9.08	9770	-16.38	20240205	7490	9.08	20240805	10680	-23.50	20231116	7490	9.08	20240805	0.56	N	003200	500	120 억	1820587	N	N	21	N	N
58	20240912	160139	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8140	380	2	4.90	604637780	75200	83.54	7770	8250	7770	10080	5440	7760	8040.40	7.78	6057	8053	7906	7823	7676	7593	7865	7635	120	2320	500	5740	10	1	23280000	1895	24.30	0.21	12	0.32	335.00	37927.00	10680	20231116	-23.78	7490	20240805	8.68	9770	-16.68	20240205	7490	8.68	20240805	10680	-23.78	20231116	7490	8.68	20240805	0.55	N	003200	500	120 억	1810629	N	N	21	N	N
59	20240912	150138	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8180	420	2	5.41	543471210	67717	75.22	7770	8250	7770	10080	5440	7760	8025.62	7.78	4901	8053	7906	7823	7676	7593	7865	7635	120	2320	500	5740	10	1	23280000	1904	24.42	0.22	12	0.29	335.00	37927.00	10680	20231116	-23.41	7490	20240805	9.21	9770	-16.27	20240205	7490	9.21	20240805	10680	-23.41	20231116	7490	9.21	20240805	0.55	N	003200	500	120 억	1810629	N	N	0	N	N
60	20240912	140138	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8120	360	2	4.64	449184600	56176	62.40	7770	8190	7770	10080	5440	7760	7996.02	7.78	3804	8053	7906	7823	7676	7593	7865	7635	120	2320	500	5740	10	1	23280000	1890	24.24	0.21	12	0.24	335.00	37927.00	10680	20231116	-23.97	7490	20240805	8.41	9770	-16.89	20240205	7490	8.41	20240805	10680	-23.97	20231116	7490	8.41	20240805	0.55	N	003200	500	120 억	1810629	N	N	0	N	N
61	20240912	130138	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8000	240	2	3.09	227631920	28663	31.84	7770	8040	7770	10080	5440	7760	7941.66	7.78	2189	8053	7906	7823	7676	7593	7865	7635	120	2320	500	5740	10	1	23280000	1862	23.88	0.21	12	0.12	335.00	37927.00	10680	20231116	-25.09	7490	20240805	6.81	9770	-18.12	20240205	7490	6.81	20240805	10680	-25.09	20231116	7490	6.81	20240805	0.55	N	003200	500	120 억	1810629	N	N	0	N	N
62	20240912	120138	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8000	240	2	3.09	209657160	26416	29.34	7770	8040	7770	10080	5440	7760	7936.75	7.78	1862	8053	7906	7823	7676	7593	7865	7635	120	2320	500	5740	10	1	23280000	1862	23.88	0.21	12	0.11	335.00	37927.00	10680	20231116	-25.09	7490	20240805	6.81	9770	-18.12	20240205	7490	6.81	20240805	10680	-25.09	20231116	7490	6.81	20240805	0.55	N	003200	500	120 억	1810629	N	N	0	N	N
63	20240912	110139	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	7970	210	2	2.71	171608160	21652	24.05	7770	8010	7770	10080	5440	7760	7925.74	7.78	93	8053	7906	7823	7676	7593	7865	7635	120	2320	500	5740	10	1	23280000	1855	23.79	0.21	12	0.09	335.00	37927.00	10680	20231116	-25.37	7490	20240805	6.41	9770	-18.42	20240205	7490	6.41	20240805	10680	-25.37	20231116	7490	6.41	20240805	0.55	N	003200	500	120 억	1810629	N	N	0	N	N
64	20240912	100139	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	7990	230	2	2.96	151923770	19180	21.31	7770	8010	7770	10080	5440	7760	7920.95	7.78	-279	8053	7906	7823	7676	7593	7865	7635	120	2320	500	5740	10	1	23280000	1860	23.85	0.21	12	0.08	335.00	37927.00	10680	20231116	-25.19	7490	20240805	6.68	9770	-18.22	20240205	7490	6.68	20240805	10680	-25.19	20231116	7490	6.68	20240805	0.55	N	003200	500	120 억	1810629	N	N	0	N	N
65	20240912	090139	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	7810	50	2	0.64	140260	18	0.02	7770	7810	7770	10080	5440	7760	7792.22	7.78	0	8053	7906	7823	7676	7593	7865	7635	120	2320	500	5740	10	1	23280000	1818	23.31	0.21	12	0.00	335.00	37927.00	10680	20231116	-26.87	7490	20240805	4.27	9770	-20.06	20240205	7490	4.27	20240805	10680	-26.87	20231116	7490	4.27	20240805	0.55	N	003200	500	120 억	1810629	N	N	0	N	N
66	20240911	160138	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	7760	-210	5	-2.63	706577110	90020	176.95	7970	7970	7740	10360	5580	7970	7849.11	7.76	4575	8043	8006	7953	7916	7863	7980	7890	120	2390	500	5890	10	1	23280000	1807	23.16	0.20	12	0.39	335.00	37927.00	10680	20231116	-27.34	7490	20240805	3.60	9770	-20.57	20240205	7490	3.60	20240805	10680	-27.34	20231116	7490	3.60	20240805	0.56	N	003200	500	120 억	1806440	N	N	0	N	N
67	20240911	150137	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	7780	-190	5	-2.38	631285180	80326	157.90	7970	7970	7740	10360	5580	7970	7859.04	7.76	5741	8043	8006	7953	7916	7863	7980	7890	120	2390	500	5890	10	1	23280000	1811	23.22	0.21	12	0.35	335.00	37927.00	10680	20231116	-27.15	7490	20240805	3.87	9770	-20.37	20240205	7490	3.87	20240805	10680	-27.15	20231116	7490	3.87	20240805	0.56	N	003200	500	120 억	1806440	N	N	0	N	N
68	20240911	140139	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	7820	-150	5	-1.88	487178380	61758	121.40	7970	7970	7790	10360	5580	7970	7888.51	7.76	3470	8043	8006	7953	7916	7863	7980	7890	120	2390	500	5890	10	1	23280000	1820	23.34	0.21	12	0.27	335.00	37927.00	10680	20231116	-26.78	7490	20240805	4.41	9770	-19.96	20240205	7490	4.41	20240805	10680	-26.78	20231116	7490	4.41	20240805	0.56	N	003200	500	120 억	1806440	N	N	0	N	N
69	20240911	130138	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	7880	-90	5	-1.13	317731800	40154	78.93	7970	7970	7850	10360	5580	7970	7912.83	7.76	-1098	8043	8006	7953	7916	7863	7980	7890	120	2390	500	5890	10	1	23280000	1834	23.52	0.21	12	0.17	335.00	37927.00	10680	20231116	-26.22	7490	20240805	5.21	9770	-19.34	20240205	7490	5.21	20240805	10680	-26.22	20231116	7490	5.21	20240805	0.56	N	003200	500	120 억	1806440	N	N	0	N	N
70	20240911	120139	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	7910	-60	5	-0.75	311953870	39422	77.49	7970	7970	7850	10360	5580	7970	7913.19	7.76	-1224	8043	8006	7953	7916	7863	7980	7890	120	2390	500	5890	10	1	23280000	1841	23.61	0.21	12	0.17	335.00	37927.00	10680	20231116	-25.94	7490	20240805	5.61	9770	-19.04	20240205	7490	5.61	20240805	10680	-25.94	20231116	7490	5.61	20240805	0.56	N	003200	500	120 억	1806440	N	N	0	N	N
71	20240911	110137	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	7930	-40	5	-0.50	209192810	26402	51.90	7970	7970	7890	10360	5580	7970	7923.37	7.76	-1726	8043	8006	7953	7916	7863	7980	7890	120	2390	500	5890	10	1	23280000	1846	23.67	0.21	12	0.11	335.00	37927.00	10680	20231116	-25.75	7490	20240805	5.87	9770	-18.83	20240205	7490	5.87	20240805	10680	-25.75	20231116	7490	5.87	20240805	0.56	N	003200	500	120 억	1806440	N	N	0	N	N
72	20240911	100137	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	7930	-40	5	-0.50	40289610	5081	9.99	7970	7970	7920	10360	5580	7970	7929.46	7.76	723	8043	8006	7953	7916	7863	7980	7890	120	2390	500	5890	10	1	23280000	1846	23.67	0.21	12	0.02	335.00	37927.00	10680	20231116	-25.75	7490	20240805	5.87	9770	-18.83	20240205	7490	5.87	20240805	10680	-25.75	20231116	7490	5.87	20240805	0.56	N	003200	500	120 억	1806440	N	N	0	N	N
73	20240911	090139	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	7970	0	3	0.00	0	0	0.00	0	0	0	10360	5580	7970	0.00	7.76	0	8043	8006	7953	7916	7863	7980	7890	120	2390	500	5890	10	1	23280000	1855	23.79	0.21	12	0.00	335.00	37927.00	10680	20231116	-25.37	7490	20240805	6.41	9770	-18.42	20240205	7490	6.41	20240805	10680	-25.37	20231116	7490	6.41	20240805	0.56	N	003200	500	120 억	1806440	N	N	0	N	N
74	20240910	160138	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	7970	-20	5	-0.25	403571340	50873	175.33	7990	7990	7900	10380	5600	7990	7932.55	7.78	-4742	8190	8090	7990	7890	7790	8140	7940	120	2390	500	5910	10	1	23280000	1855	23.79	0.21	12	0.22	335.00	37927.00	10680	20231116	-25.37	7490	20240805	6.41	9770	-18.42	20240205	7490	6.41	20240805	10680	-25.37	20231116	7490	6.41	20240805	0.56	N	003200	500	120 억	1812085	N	N	0	N	N
75	20240910	150139	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	7930	-60	5	-0.75	382732450	48252	166.30	7990	7990	7900	10380	5600	7990	7931.95	7.78	-4123	8190	8090	7990	7890	7790	8140	7940	120	2390	500	5910	10	1	23280000	1846	23.67	0.21	12	0.21	335.00	37927.00	10680	20231116	-25.75	7490	20240805	5.87	9770	-18.83	20240205	7490	5.87	20240805	10680	-25.75	20231116	7490	5.87	20240805	0.56	N	003200	500	120 억	1812085	N	N	0	N	N
76	20240910	140138	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	7940	-50	5	-0.63	360261390	45425	156.56	7990	7990	7900	10380	5600	7990	7930.91	7.78	-3568	8190	8090	7990	7890	7790	8140	7940	120	2390	500	5910	10	1	23280000	1848	23.70	0.21	12	0.20	335.00	37927.00	10680	20231116	-25.66	7490	20240805	6.01	9770	-18.73	20240205	7490	6.01	20240805	10680	-25.66	20231116	7490	6.01	20240805	0.56	N	003200	500	120 억	1812085	N	N	0	N	N
77	20240910	130138	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	7940	-50	5	-0.63	293497300	37007	127.54	7990	7990	7900	10380	5600	7990	7930.86	7.78	-3099	8190	8090	7990	7890	7790	8140	7940	120	2390	500	5910	10	1	23280000	1848	23.70	0.21	12	0.16	335.00	37927.00	10680	20231116	-25.66	7490	20240805	6.01	9770	-18.73	20240205	7490	6.01	20240805	10680	-25.66	20231116	7490	6.01	20240805	0.56	N	003200	500	120 억	1812085	N	N	0	N	N
78	20240910	120137	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	7910	-80	5	-1.00	200644120	25314	87.24	7990	7990	7900	10380	5600	7990	7926.21	7.78	-2599	8190	8090	7990	7890	7790	8140	7940	120	2390	500	5910	10	1	23280000	1841	23.61	0.21	12	0.11	335.00	37927.00	10680	20231116	-25.94	7490	20240805	5.61	9770	-19.04	20240205	7490	5.61	20240805	10680	-25.94	20231116	7490	5.61	20240805	0.56	N	003200	500	120 억	1812085	N	N	0	N	N
79	20240910	110138	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	7940	-50	5	-0.63	177669160	22419	77.27	7990	7990	7900	10380	5600	7990	7924.94	7.78	-1170	8190	8090	7990	7890	7790	8140	7940	120	2390	500	5910	10	1	23280000	1848	23.70	0.21	12	0.10	335.00	37927.00	10680	20231116	-25.66	7490	20240805	6.01	9770	-18.73	20240205	7490	6.01	20240805	10680	-25.66	20231116	7490	6.01	20240805	0.56	N	003200	500	120 억	1812085	N	N	0	N	N
80	20240910	100138	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	7910	-80	5	-1.00	16840170	2127	7.33	7990	7990	7900	10380	5600	7990	7917.33	7.78	-562	8190	8090	7990	7890	7790	8140	7940	120	2390	500	5910	10	1	23280000	1841	23.61	0.21	12	0.01	335.00	37927.00	10680	20231116	-25.94	7490	20240805	5.61	9770	-19.04	20240205	7490	5.61	20240805	10680	-25.94	20231116	7490	5.61	20240805	0.56	N	003200	500	120 억	1812085	N	N	0	N	N
81	20240910	090138	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	7930	-60	5	-0.75	342460	43	0.15	7990	7990	7930	10380	5600	7990	7964.19	7.78	1	8190	8090	7990	7890	7790	8140	7940	120	2390	500	5910	10	1	23280000	1846	23.67	0.21	12	0.00	335.00	37927.00	10680	20231116	-25.75	7490	20240805	5.87	9770	-18.83	20240205	7490	5.87	20240805	10680	-25.75	20231116	7490	5.87	20240805	0.56	N	003200	500	120 억	1812085	N	N	0	N	N
82	20240909	160137	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	7990	-10	5	-0.12	228428120	28655	86.53	7980	8090	7890	10400	5600	8000	7971.67	7.78	2273	8140	8070	7990	7920	7840	8030	7880	120	2400	500	5920	10	1	23280000	1860	23.85	0.21	12	0.12	335.00	37927.00	10680	20231116	-25.19	7490	20240805	6.68	9770	-18.22	20240205	7490	6.68	20240805	10680	-25.19	20231116	7490	6.68	20240805	0.59	N	003200	500	120 억	1811851	N	N	0	N	N
83	20240909	150136	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	7980	-20	5	-0.25	207101130	25977	78.44	7980	8090	7890	10400	5600	8000	7972.48	7.78	2466	8140	8070	7990	7920	7840	8030	7880	120	2400	500	5920	10	1	23280000	1858	23.82	0.21	12	0.11	335.00	37927.00	10680	20231116	-25.28	7490	20240805	6.54	9770	-18.32	20240205	7490	6.54	20240805	10680	-25.28	20231116	7490	6.54	20240805	0.59	N	003200	500	120 억	1811851	N	N	0	N	N
84	20240909	140137	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8030	30	2	0.38	198982270	24962	75.38	7980	8090	7890	10400	5600	8000	7971.41	7.78	2228	8140	8070	7990	7920	7840	8030	7880	120	2400	500	5920	10	1	23280000	1869	23.97	0.21	12	0.11	335.00	37927.00	10680	20231116	-24.81	7490	20240805	7.21	9770	-17.81	20240205	7490	7.21	20240805	10680	-24.81	20231116	7490	7.21	20240805	0.59	N	003200	500	120 억	1811851	N	N	0	N	N
85	20240909	130137	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8000	0	3	0.00	105444240	13254	40.02	7980	8010	7890	10400	5600	8000	7955.65	7.78	1741	8140	8070	7990	7920	7840	8030	7880	120	2400	500	5920	10	1	23280000	1862	23.88	0.21	12	0.06	335.00	37927.00	10680	20231116	-25.09	7490	20240805	6.81	9770	-18.12	20240205	7490	6.81	20240805	10680	-25.09	20231116	7490	6.81	20240805	0.59	N	003200	500	120 억	1811851	N	N	0	N	N
86	20240909	120136	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	7970	-30	5	-0.38	91311140	11481	34.67	7980	8010	7890	10400	5600	8000	7953.24	7.78	467	8140	8070	7990	7920	7840	8030	7880	120	2400	500	5920	10	1	23280000	1855	23.79	0.21	12	0.05	335.00	37927.00	10680	20231116	-25.37	7490	20240805	6.41	9770	-18.42	20240205	7490	6.41	20240805	10680	-25.37	20231116	7490	6.41	20240805	0.59	N	003200	500	120 억	1811851	N	N	0	N	N
87	20240909	110136	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	7960	-40	5	-0.50	47943570	6037	18.23	7980	8010	7890	10400	5600	8000	7941.62	7.78	-1052	8140	8070	7990	7920	7840	8030	7880	120	2400	500	5920	10	1	23280000	1853	23.76	0.21	12	0.03	335.00	37927.00	10680	20231116	-25.47	7490	20240805	6.28	9770	-18.53	20240205	7490	6.28	20240805	10680	-25.47	20231116	7490	6.28	20240805	0.59	N	003200	500	120 억	1811851	N	N	0	N	N
88	20240909	100138	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	7910	-90	5	-1.12	21550220	2724	8.23	7980	7980	7890	10400	5600	8000	7911.24	7.78	-1178	8140	8070	7990	7920	7840	8030	7880	120	2400	500	5920	10	1	23280000	1841	23.61	0.21	12	0.01	335.00	37927.00	10680	20231116	-25.94	7490	20240805	5.61	9770	-19.04	20240205	7490	5.61	20240805	10680	-25.94	20231116	7490	5.61	20240805	0.59	N	003200	500	120 억	1811851	N	N	0	N	N
89	20240909	090136	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	7950	-50	5	-0.62	741510	93	0.28	7980	7980	7950	10400	5600	8000	7973.23	7.78	-20	8140	8070	7990	7920	7840	8030	7880	120	2400	500	5920	10	1	23280000	1851	23.73	0.21	12	0.00	335.00	37927.00	10680	20231116	-25.56	7490	20240805	6.14	9770	-18.63	20240205	7490	6.14	20240805	10680	-25.56	20231116	7490	6.14	20240805	0.59	N	003200	500	120 억	1811851	N	N	0	N	N
90	20240906	160134	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8000	-30	5	-0.37	263415660	33116	95.13	8030	8060	7910	10430	5630	8030	7954.33	7.79	-2098	8216	8122	8046	7952	7876	8085	7915	120	2400	500	5940	10	1	23280000	1862	23.88	0.21	12	0.14	335.00	37927.00	10680	20231116	-25.09	7490	20240805	6.81	9770	-18.12	20240205	7490	6.81	20240805	10680	-25.09	20231116	7490	6.81	20240805	0.59	N	003200	500	120 억	1813421	N	N	0	N	N
91	20240906	150138	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	7960	-70	5	-0.87	252315090	31725	91.13	8030	8060	7910	10430	5630	8030	7953.19	7.79	-1939	8216	8122	8046	7952	7876	8085	7915	120	2400	500	5940	10	1	23280000	1853	23.76	0.21	12	0.14	335.00	37927.00	10680	20231116	-25.47	7490	20240805	6.28	9770	-18.53	20240205	7490	6.28	20240805	10680	-25.47	20231116	7490	6.28	20240805	0.59	N	003200	500	120 억	1813421	N	N	0	N	N
92	20240906	140138	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	7980	-50	5	-0.62	200906190	25252	72.54	8030	8060	7910	10430	5630	8030	7956.05	7.79	-2578	8216	8122	8046	7952	7876	8085	7915	120	2400	500	5940	10	1	23280000	1858	23.82	0.21	12	0.11	335.00	37927.00	10680	20231116	-25.28	7490	20240805	6.54	9770	-18.32	20240205	7490	6.54	20240805	10680	-25.28	20231116	7490	6.54	20240805	0.59	N	003200	500	120 억	1813421	N	N	0	N	N
93	20240906	130136	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	7950	-80	5	-1.00	152401600	19144	54.99	8030	8060	7910	10430	5630	8030	7960.80	7.79	-3526	8216	8122	8046	7952	7876	8085	7915	120	2400	500	5940	10	1	23280000	1851	23.73	0.21	12	0.08	335.00	37927.00	10680	20231116	-25.56	7490	20240805	6.14	9770	-18.63	20240205	7490	6.14	20240805	10680	-25.56	20231116	7490	6.14	20240805	0.59	N	003200	500	120 억	1813421	N	N	0	N	N
94	20240906	120136	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	7940	-90	5	-1.12	151527120	19034	54.67	8030	8060	7910	10430	5630	8030	7960.87	7.79	-3604	8216	8122	8046	7952	7876	8085	7915	120	2400	500	5940	10	1	23280000	1848	23.70	0.21	12	0.08	335.00	37927.00	10680	20231116	-25.66	7490	20240805	6.01	9770	-18.73	20240205	7490	6.01	20240805	10680	-25.66	20231116	7490	6.01	20240805	0.59	N	003200	500	120 억	1813421	N	N	0	N	N
95	20240906	110137	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	7960	-70	5	-0.87	122356230	15376	44.17	8030	8060	7910	10430	5630	8030	7957.61	7.79	-2988	8216	8122	8046	7952	7876	8085	7915	120	2400	500	5940	10	1	23280000	1853	23.76	0.21	12	0.07	335.00	37927.00	10680	20231116	-25.47	7490	20240805	6.28	9770	-18.53	20240205	7490	6.28	20240805	10680	-25.47	20231116	7490	6.28	20240805	0.59	N	003200	500	120 억	1813421	N	N	0	N	N
96	20240906	100136	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	7940	-90	5	-1.12	43377120	5449	15.65	8030	8030	7920	10430	5630	8030	7960.57	7.79	-825	8216	8122	8046	7952	7876	8085	7915	120	2400	500	5940	10	1	23280000	1848	23.70	0.21	12	0.02	335.00	37927.00	10680	20231116	-25.66	7490	20240805	6.01	9770	-18.73	20240205	7490	6.01	20240805	10680	-25.66	20231116	7490	6.01	20240805	0.59	N	003200	500	120 억	1813421	N	N	0	N	N
97	20240906	090136	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8030	0	3	0.00	128480	16	0.05	8030	8030	8030	10430	5630	8030	8030.00	7.79	0	8216	8122	8046	7952	7876	8085	7915	120	2400	500	5940	10	1	23280000	1869	23.97	0.21	12	0.00	335.00	37927.00	10680	20231116	-24.81	7490	20240805	7.21	9770	-17.81	20240205	7490	7.21	20240805	10680	-24.81	20231116	7490	7.21	20240805	0.59	N	003200	500	120 억	1813421	N	N	0	N	N
98	20240905	160136	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8030	-30	5	-0.37	237105160	29504	207.19	8100	8140	7970	10470	5650	8060	8036.32	7.80	-3417	8226	8142	8096	8012	7966	8120	7990	120	2410	500	5960	10	1	23280000	1869	23.97	0.21	12	0.13	335.00	37927.00	10680	20231116	-24.81	7490	20240805	7.21	9770	-17.81	20240205	7490	7.21	20240805	10680	-24.81	20231116	7490	7.21	20240805	0.58	N	003200	500	120 억	1816602	N	N	0	N	N
99	20240905	150137	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8050	-10	5	-0.12	189203890	23528	165.22	8100	8140	7970	10470	5650	8060	8041.58	7.80	-3117	8226	8142	8096	8012	7966	8120	7990	120	2410	500	5960	10	1	23280000	1874	24.03	0.21	12	0.10	335.00	37927.00	10680	20231116	-24.63	7490	20240805	7.48	9770	-17.60	20240205	7490	7.48	20240805	10680	-24.63	20231116	7490	7.48	20240805	0.58	N	003200	500	120 억	1816602	N	N	0	N	N
100	20240905	140137	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8020	-40	5	-0.50	103572920	12822	90.04	8100	8140	8020	10470	5650	8060	8077.88	7.80	-1725	8226	8142	8096	8012	7966	8120	7990	120	2410	500	5960	10	1	23280000	1867	23.94	0.21	12	0.06	335.00	37927.00	10680	20231116	-24.91	7490	20240805	7.08	9770	-17.91	20240205	7490	7.08	20240805	10680	-24.91	20231116	7490	7.08	20240805	0.58	N	003200	500	120 억	1816602	N	N	0	N	N
101	20240905	130136	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8030	-30	5	-0.37	91194870	11281	79.22	8100	8140	8030	10470	5650	8060	8084.13	7.80	-922	8226	8142	8096	8012	7966	8120	7990	120	2410	500	5960	10	1	23280000	1869	23.97	0.21	12	0.05	335.00	37927.00	10680	20231116	-24.81	7490	20240805	7.21	9770	-17.81	20240205	7490	7.21	20240805	10680	-24.81	20231116	7490	7.21	20240805	0.58	N	003200	500	120 억	1816602	N	N	0	N	N
102	20240905	120134	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8050	-10	5	-0.12	79894520	9875	69.35	8100	8140	8050	10470	5650	8060	8090.87	7.80	31	8226	8142	8096	8012	7966	8120	7990	120	2410	500	5960	10	1	23280000	1874	24.03	0.21	12	0.04	335.00	37927.00	10680	20231116	-24.63	7490	20240805	7.48	9770	-17.60	20240205	7490	7.48	20240805	10680	-24.63	20231116	7490	7.48	20240805	0.58	N	003200	500	120 억	1816602	N	N	0	N	N
103	20240905	110137	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8090	30	2	0.37	61618250	7607	53.42	8100	8140	8090	10470	5650	8060	8100.69	7.80	1571	8226	8142	8096	8012	7966	8120	7990	120	2410	500	5960	10	1	23280000	1883	24.15	0.21	12	0.03	335.00	37927.00	10680	20231116	-24.25	7490	20240805	8.01	9770	-17.20	20240205	7490	8.01	20240805	10680	-24.25	20231116	7490	8.01	20240805	0.58	N	003200	500	120 억	1816602	N	N	0	N	N
104	20240905	100136	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8100	40	2	0.50	24176070	2985	20.96	8100	8140	8090	10470	5650	8060	8100.40	7.80	463	8226	8142	8096	8012	7966	8120	7990	120	2410	500	5960	10	1	23280000	1886	24.18	0.21	12	0.01	335.00	37927.00	10680	20231116	-24.16	7490	20240805	8.14	9770	-17.09	20240205	7490	8.14	20240805	10680	-24.16	20231116	7490	8.14	20240805	0.58	N	003200	500	120 억	1816602	N	N	0	N	N
105	20240905	090137	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8100	40	2	0.50	1405800	174	1.22	8100	8100	8100	10470	5650	8060	8100.00	7.80	47	8226	8142	8096	8012	7966	8120	7990	120	2410	500	5960	10	1	23280000	1886	24.18	0.21	12	0.00	335.00	37927.00	10680	20231116	-24.16	7490	20240805	8.14	9770	-17.09	20240205	7490	8.14	20240805	10680	-24.16	20231116	7490	8.14	20240805	0.58	N	003200	500	120 억	1816602	N	N	0	N	N
106	20240904	160134	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8060	-160	5	-1.95	115160570	14240	239.33	8180	8180	8050	10680	5760	8220	8087.12	7.82	-5749	8313	8266	8243	8196	8173	8255	8185	120	2460	500	6080	10	1	23280000	1876	24.06	0.21	12	0.06	335.00	37927.00	10680	20231116	-24.53	7490	20240805	7.61	9770	-17.50	20240205	7490	7.61	20240805	10680	-24.53	20231116	7490	7.61	20240805	0.58	N	003200	500	120 억	1821550	N	N	0	N	N
107	20240904	150136	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8070	-150	5	-1.82	99910880	12351	207.58	8180	8180	8050	10680	5760	8220	8089.29	7.82	-4135	8313	8266	8243	8196	8173	8255	8185	120	2460	500	6080	10	1	23280000	1879	24.09	0.21	12	0.05	335.00	37927.00	10680	20231116	-24.44	7490	20240805	7.74	9770	-17.40	20240205	7490	7.74	20240805	10680	-24.44	20231116	7490	7.74	20240805	0.58	N	003200	500	120 억	1821550	N	N	0	N	N
108	20240904	140136	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8070	-150	5	-1.82	93711790	11584	194.69	8180	8180	8050	10680	5760	8220	8089.76	7.82	-3549	8313	8266	8243	8196	8173	8255	8185	120	2460	500	6080	10	1	23280000	1879	24.09	0.21	12	0.05	335.00	37927.00	10680	20231116	-24.44	7490	20240805	7.74	9770	-17.40	20240205	7490	7.74	20240805	10680	-24.44	20231116	7490	7.74	20240805	0.58	N	003200	500	120 억	1821550	N	N	0	N	N
109	20240904	130136	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8070	-150	5	-1.82	90120220	11139	187.21	8180	8180	8050	10680	5760	8220	8090.51	7.82	-3305	8313	8266	8243	8196	8173	8255	8185	120	2460	500	6080	10	1	23280000	1879	24.09	0.21	12	0.05	335.00	37927.00	10680	20231116	-24.44	7490	20240805	7.74	9770	-17.40	20240205	7490	7.74	20240805	10680	-24.44	20231116	7490	7.74	20240805	0.58	N	003200	500	120 억	1821550	N	N	0	N	N
110	20240904	120134	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8110	-110	5	-1.34	80184540	9910	166.55	8180	8180	8050	10680	5760	8220	8091.28	7.82	-3227	8313	8266	8243	8196	8173	8255	8185	120	2460	500	6080	10	1	23280000	1888	24.21	0.21	12	0.04	335.00	37927.00	10680	20231116	-24.06	7490	20240805	8.28	9770	-16.99	20240205	7490	8.28	20240805	10680	-24.06	20231116	7490	8.28	20240805	0.58	N	003200	500	120 억	1821550	N	N	0	N	N
111	20240904	110135	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8140	-80	5	-0.97	72059780	8908	149.71	8180	8180	8050	10680	5760	8220	8089.33	7.82	-3039	8313	8266	8243	8196	8173	8255	8185	120	2460	500	6080	10	1	23280000	1895	24.30	0.21	12	0.04	335.00	37927.00	10680	20231116	-23.78	7490	20240805	8.68	9770	-16.68	20240205	7490	8.68	20240805	10680	-23.78	20231116	7490	8.68	20240805	0.58	N	003200	500	120 억	1821550	N	N	0	N	N
112	20240904	100136	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8110	-110	5	-1.34	64970290	8034	135.03	8180	8180	8050	10680	5760	8220	8086.92	7.82	-2736	8313	8266	8243	8196	8173	8255	8185	120	2460	500	6080	10	1	23280000	1888	24.21	0.21	12	0.03	335.00	37927.00	10680	20231116	-24.06	7490	20240805	8.28	9770	-16.99	20240205	7490	8.28	20240805	10680	-24.06	20231116	7490	8.28	20240805	0.58	N	003200	500	120 억	1821550	N	N	0	N	N
113	20240904	090136	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8110	-110	5	-1.34	4421790	543	9.13	8180	8180	8110	10680	5760	8220	8143.26	7.82	-153	8313	8266	8243	8196	8173	8255	8185	120	2460	500	6080	10	1	23280000	1888	24.21	0.21	12	0.00	335.00	37927.00	10680	20231116	-24.06	7490	20240805	8.28	9770	-16.99	20240205	7490	8.28	20240805	10680	-24.06	20231116	7490	8.28	20240805	0.58	N	003200	500	120 억	1821550	N	N	0	N	N
114	20240903	160134	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8220	-50	5	-0.60	49118570	5950	33.83	8290	8290	8220	10750	5790	8270	8255.22	7.83	-1204	8356	8312	8256	8212	8156	8285	8185	120	2480	500	6110	10	1	23280000	1914	24.54	0.22	12	0.03	335.00	37927.00	10680	20231116	-23.03	7490	20240805	9.75	9770	-15.86	20240205	7490	9.75	20240805	10680	-23.03	20231116	7490	9.75	20240805	0.57	N	003200	500	120 억	1822148	N	N	0	N	N
115	20240903	150134	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8250	-20	5	-0.24	41734860	5052	28.73	8290	8290	8230	10750	5790	8270	8261.06	7.83	-517	8356	8312	8256	8212	8156	8285	8185	120	2480	500	6110	10	1	23280000	1921	24.63	0.22	12	0.02	335.00	37927.00	10680	20231116	-22.75	7490	20240805	10.15	9770	-15.56	20240205	7490	10.15	20240805	10680	-22.75	20231116	7490	10.15	20240805	0.57	N	003200	500	120 억	1822148	N	N	0	N	N
116	20240903	140135	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8230	-40	5	-0.48	38531430	4663	26.52	8290	8290	8230	10750	5790	8270	8263.23	7.83	-256	8356	8312	8256	8212	8156	8285	8185	120	2480	500	6110	10	1	23280000	1916	24.57	0.22	12	0.02	335.00	37927.00	10680	20231116	-22.94	7490	20240805	9.88	9770	-15.76	20240205	7490	9.88	20240805	10680	-22.94	20231116	7490	9.88	20240805	0.57	N	003200	500	120 억	1822148	N	N	0	N	N
117	20240903	130135	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8260	-10	5	-0.12	33611770	4066	23.12	8290	8290	8240	10750	5790	8270	8266.54	7.83	-236	8356	8312	8256	8212	8156	8285	8185	120	2480	500	6110	10	1	23280000	1923	24.66	0.22	12	0.02	335.00	37927.00	10680	20231116	-22.66	7490	20240805	10.28	9770	-15.46	20240205	7490	10.28	20240805	10680	-22.66	20231116	7490	10.28	20240805	0.57	N	003200	500	120 억	1822148	N	N	0	N	N
118	20240903	120134	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8250	-20	5	-0.24	29296510	3543	20.15	8290	8290	8250	10750	5790	8270	8268.84	7.83	-267	8356	8312	8256	8212	8156	8285	8185	120	2480	500	6110	10	1	23280000	1921	24.63	0.22	12	0.02	335.00	37927.00	10680	20231116	-22.75	7490	20240805	10.15	9770	-15.56	20240205	7490	10.15	20240805	10680	-22.75	20231116	7490	10.15	20240805	0.57	N	003200	500	120 억	1822148	N	N	0	N	N
119	20240903	110134	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8250	-20	5	-0.24	25660500	3103	17.64	8290	8290	8250	10750	5790	8270	8269.58	7.83	-331	8356	8312	8256	8212	8156	8285	8185	120	2480	500	6110	10	1	23280000	1921	24.63	0.22	12	0.01	335.00	37927.00	10680	20231116	-22.75	7490	20240805	10.15	9770	-15.56	20240205	7490	10.15	20240805	10680	-22.75	20231116	7490	10.15	20240805	0.57	N	003200	500	120 억	1822148	N	N	0	N	N
120	20240903	100134	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8280	10	2	0.12	19055110	2303	13.10	8290	8290	8250	10750	5790	8270	8274.04	7.83	-410	8356	8312	8256	8212	8156	8285	8185	120	2480	500	6110	10	1	23280000	1928	24.72	0.22	12	0.01	335.00	37927.00	10680	20231116	-22.47	7490	20240805	10.55	9770	-15.25	20240205	7490	10.55	20240805	10680	-22.47	20231116	7490	10.55	20240805	0.57	N	003200	500	120 억	1822148	N	N	0	N	N
121	20240903	090134	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8250	-20	5	-0.24	173650	21	0.12	8290	8290	8250	10750	5790	8270	8269.05	7.83	-11	8356	8312	8256	8212	8156	8285	8185	120	2480	500	6110	10	1	23280000	1921	24.63	0.22	12	0.00	335.00	37927.00	10680	20231116	-22.75	7490	20240805	10.15	9770	-15.56	20240205	7490	10.15	20240805	10680	-22.75	20231116	7490	10.15	20240805	0.57	N	003200	500	120 억	1822148	N	N	0	N	N
122	20240902	160133	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8270	-30	5	-0.36	128833840	15636	57.84	8300	8300	8200	10790	5810	8300	8239.57	7.85	-3612	8400	8350	8290	8240	8180	8375	8265	120	2490	500	6140	10	1	23280000	1925	24.69	0.22	12	0.07	335.00	37927.00	10680	20231116	-22.57	7490	20240805	10.41	9770	-15.35	20240205	7490	10.41	20240805	10680	-22.57	20231116	7490	10.41	20240805	0.57	N	003200	500	120 억	1826818	N	N	0	N	N
123	20240902	150134	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8230	-70	5	-0.84	97172560	11798	43.64	8300	8300	8200	10790	5810	8300	8236.36	7.85	-2619	8400	8350	8290	8240	8180	8375	8265	120	2490	500	6140	10	1	23280000	1916	24.57	0.22	12	0.05	335.00	37927.00	10680	20231116	-22.94	7490	20240805	9.88	9770	-15.76	20240205	7490	9.88	20240805	10680	-22.94	20231116	7490	9.88	20240805	0.57	N	003200	500	120 억	1826818	N	N	0	N	N
124	20240902	140134	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8260	-40	5	-0.48	79240940	9617	35.57	8300	8300	8200	10790	5810	8300	8239.67	7.85	-2612	8400	8350	8290	8240	8180	8375	8265	120	2490	500	6140	10	1	23280000	1923	24.66	0.22	12	0.04	335.00	37927.00	10680	20231116	-22.66	7490	20240805	10.28	9770	-15.46	20240205	7490	10.28	20240805	10680	-22.66	20231116	7490	10.28	20240805	0.57	N	003200	500	120 억	1826818	N	N	0	N	N
125	20240902	130135	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8260	-40	5	-0.48	77936340	9459	34.99	8300	8300	8200	10790	5810	8300	8239.38	7.85	-2581	8400	8350	8290	8240	8180	8375	8265	120	2490	500	6140	10	1	23280000	1923	24.66	0.22	12	0.04	335.00	37927.00	10680	20231116	-22.66	7490	20240805	10.28	9770	-15.46	20240205	7490	10.28	20240805	10680	-22.66	20231116	7490	10.28	20240805	0.57	N	003200	500	120 억	1826818	N	N	0	N	N
126	20240902	120135	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8250	-50	5	-0.60	75185860	9126	33.76	8300	8300	8200	10790	5810	8300	8238.64	7.85	-2649	8400	8350	8290	8240	8180	8375	8265	120	2490	500	6140	10	1	23280000	1921	24.63	0.22	12	0.04	335.00	37927.00	10680	20231116	-22.75	7490	20240805	10.15	9770	-15.56	20240205	7490	10.15	20240805	10680	-22.75	20231116	7490	10.15	20240805	0.57	N	003200	500	120 억	1826818	N	N	0	N	N
127	20240902	110134	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8260	-40	5	-0.48	68895400	8364	30.94	8300	8300	8200	10790	5810	8300	8237.14	7.85	-2137	8400	8350	8290	8240	8180	8375	8265	120	2490	500	6140	10	1	23280000	1923	24.66	0.22	12	0.04	335.00	37927.00	10680	20231116	-22.66	7490	20240805	10.28	9770	-15.46	20240205	7490	10.28	20240805	10680	-22.66	20231116	7490	10.28	20240805	0.57	N	003200	500	120 억	1826818	N	N	0	N	N
128	20240902	100134	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8250	-50	5	-0.60	25655210	3109	11.50	8300	8300	8240	10790	5810	8300	8251.92	7.85	-678	8400	8350	8290	8240	8180	8375	8265	120	2490	500	6140	10	1	23280000	1921	24.63	0.22	12	0.01	335.00	37927.00	10680	20231116	-22.75	7490	20240805	10.15	9770	-15.56	20240205	7490	10.15	20240805	10680	-22.75	20231116	7490	10.15	20240805	0.57	N	003200	500	120 억	1826818	N	N	0	N	N
129	20240902	090132	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	8270	-30	5	-0.36	953160	115	0.43	8300	8300	8270	10790	5810	8300	8288.35	7.85	-115	8400	8350	8290	8240	8180	8375	8265	120	2490	500	6140	10	1	23280000	1925	24.69	0.22	12	0.00	335.00	37927.00	10680	20231116	-22.57	7490	20240805	10.41	9770	-15.35	20240205	7490	10.41	20240805	10680	-22.57	20231116	7490	10.41	20240805	0.57	N	003200	500	120 억	1826818	N	N	0	N	N

55 KiB Raw Blame History

55 KiB

Raw Blame History