KissMeData/383220/price/prices-20240701.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

84 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	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	20240731	161246	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	57600	600	2	1.05	5552136500	97337	28.70	56000	57900	55900	74100	39900	57000	57036.84	12.73	23072	60800	58900	56700	54800	52600	57800	53700	38	17100	100	42180	100	1	38307075	22065	5.19	1.68	12	0.25	11096.00	34188.00	120000	20230919	-52.00	54500	20240730	5.69	89500	-35.64	20240102	54500	5.69	20240730	120000	-52.00	20230919	54500	5.69	20240730	0.90	N	383220	100	38 억	4876204	N	N	71	N	N
3	20240731	151305	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	57300	300	2	0.53	4636980500	81440	24.01	56000	57600	55900	74100	39900	57000	56937.36	12.73	21073	60800	58900	56700	54800	52600	57800	53700	38	17100	100	42180	100	1	38307075	21950	5.16	1.68	12	0.21	11096.00	34188.00	120000	20230919	-52.25	54500	20240730	5.14	89500	-35.98	20240102	54500	5.14	20240730	120000	-52.25	20230919	54500	5.14	20240730	0.90	N	383220	100	38 억	4876204	N	N	325	N	N
4	20240731	141305	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	56900	-100	5	-0.18	3606783300	63438	18.71	56000	57600	55900	74100	39900	57000	56855.17	12.73	10028	60800	58900	56700	54800	52600	57800	53700	38	17100	100	42180	100	1	38307075	21797	5.13	1.66	12	0.17	11096.00	34188.00	120000	20230919	-52.58	54500	20240730	4.40	89500	-36.42	20240102	54500	4.40	20240730	120000	-52.58	20230919	54500	4.40	20240730	0.90	N	383220	100	38 억	4876204	N	N	325	N	N
5	20240731	131259	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	56800	-200	5	-0.35	3331517400	58603	17.28	56000	57600	55900	74100	39900	57000	56848.84	12.73	8666	60800	58900	56700	54800	52600	57800	53700	38	17100	100	42180	100	1	38307075	21758	5.12	1.66	12	0.15	11096.00	34188.00	120000	20230919	-52.67	54500	20240730	4.22	89500	-36.54	20240102	54500	4.22	20240730	120000	-52.67	20230919	54500	4.22	20240730	0.90	N	383220	100	38 억	4876204	N	N	325	N	N
6	20240731	121258	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	57200	200	2	0.35	3037367400	53431	15.76	56000	57600	55900	74100	39900	57000	56846.44	12.73	7767	60800	58900	56700	54800	52600	57800	53700	38	17100	100	42180	100	1	38307075	21912	5.16	1.67	12	0.14	11096.00	34188.00	120000	20230919	-52.33	54500	20240730	4.95	89500	-36.09	20240102	54500	4.95	20240730	120000	-52.33	20230919	54500	4.95	20240730	0.90	N	383220	100	38 억	4876204	N	N	325	N	N
7	20240731	111301	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	57100	100	2	0.18	2659430800	46809	13.80	56000	57600	55900	74100	39900	57000	56814.39	12.73	4795	60800	58900	56700	54800	52600	57800	53700	38	17100	100	42180	100	1	38307075	21873	5.15	1.67	12	0.12	11096.00	34188.00	120000	20230919	-52.42	54500	20240730	4.77	89500	-36.20	20240102	54500	4.77	20240730	120000	-52.42	20230919	54500	4.77	20240730	0.90	N	383220	100	38 억	4876204	N	N	325	N	N
8	20240731	101258	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	57500	500	2	0.88	2049581700	36173	10.67	56000	57500	55900	74100	39900	57000	56660.23	12.73	2169	60800	58900	56700	54800	52600	57800	53700	38	17100	100	42180	100	1	38307075	22027	5.18	1.68	12	0.09	11096.00	34188.00	120000	20230919	-52.08	54500	20240730	5.50	89500	-35.75	20240102	54500	5.50	20240730	120000	-52.08	20230919	54500	5.50	20240730	0.90	N	383220	100	38 억	4876204	N	N	325	N	N
9	20240731	091256	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	57000	0	3	0.00	676689500	11925	3.52	56000	57400	56000	74100	39900	57000	56744.74	12.73	-681	60800	58900	56700	54800	52600	57800	53700	38	17100	100	42180	100	1	38307075	21835	5.14	1.67	12	0.03	11096.00	34188.00	120000	20230919	-52.50	54500	20240730	4.59	89500	-36.31	20240102	54500	4.59	20240730	120000	-52.50	20230919	54500	4.59	20240730	0.90	N	383220	100	38 억	4876204	N	N	325	N	N
10	20240730	161225	55	60.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	60	N	57000	-2000	5	-3.39	19069025000	337891	90.12	58500	58600	54500	76700	41300	59000	56434.71	12.97	-100520	62733	60866	59133	57266	55533	60000	56400	38	17700	100	43660	100	1	38307075	21835	5.14	1.67	12	0.88	11096.00	34188.00	120000	20230919	-52.50	54500	20240730	4.59	89500	-36.31	20240102	54500	4.59	20240730	120000	-52.50	20230919	54500	4.59	20240730	0.89	N	383220	100	38 억	4968085	N	N	325	N	N
11	20240730	151252	55	60.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	60	N	56700	-2300	5	-3.90	17555767700	311334	83.03	58500	58600	54500	76700	41300	59000	56388.56	12.97	-88511	62733	60866	59133	57266	55533	60000	56400	38	17700	100	43660	100	1	38307075	21720	5.11	1.66	12	0.81	11096.00	34188.00	120000	20230919	-52.75	54500	20240730	4.04	89500	-36.65	20240102	54500	4.04	20240730	120000	-52.75	20230919	54500	4.04	20240730	0.89	N	383220	100	38 억	4968085	N	N	70	N	N
12	20240730	141234	55	60.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	60	N	55400	-3600	5	-6.10	12991356100	230195	61.39	58500	58600	54500	76700	41300	59000	56435.92	12.97	-73219	62733	60866	59133	57266	55533	60000	56400	38	17700	100	43660	100	1	38307075	21222	4.99	1.62	12	0.60	11096.00	34188.00	120000	20230919	-53.83	54500	20240730	1.65	89500	-38.10	20240102	54500	1.65	20240730	120000	-53.83	20230919	54500	1.65	20240730	0.89	N	383220	100	38 억	4968085	N	N	70	N	N
13	20240730	131241	55	60.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	60	N	56000	-3000	5	-5.08	8257323200	144524	38.55	58500	58600	55800	76700	41300	59000	57134.16	12.97	-51988	62733	60866	59133	57266	55533	60000	56400	38	17700	100	43660	100	1	38307075	21452	5.05	1.64	12	0.38	11096.00	34188.00	120000	20230919	-53.33	55800	20240730	0.36	89500	-37.43	20240102	55800	0.36	20240730	120000	-53.33	20230919	55800	0.36	20240730	0.89	N	383220	100	38 억	4968085	N	N	70	N	N
14	20240730	121232	55	60.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	60	N	56900	-2100	5	-3.56	5543337300	96334	25.69	58500	58600	56700	76700	41300	59000	57542.37	12.97	-34323	62733	60866	59133	57266	55533	60000	56400	38	17700	100	43660	100	1	38307075	21797	5.13	1.66	12	0.25	11096.00	34188.00	120000	20230919	-52.58	56700	20240730	0.35	89500	-36.42	20240102	56700	0.35	20240730	120000	-52.58	20230919	56700	0.35	20240730	0.89	N	383220	100	38 억	4968085	N	N	70	N	N
15	20240730	111242	55	60.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	60	N	57700	-1300	5	-2.20	3855507600	66828	17.82	58500	58600	56900	76700	41300	59000	57692.31	12.97	-23515	62733	60866	59133	57266	55533	60000	56400	38	17700	100	43660	100	1	38307075	22103	5.20	1.69	12	0.17	11096.00	34188.00	120000	20230919	-51.92	56900	20240730	1.41	89500	-35.53	20240102	56900	1.41	20240730	120000	-51.92	20230919	56900	1.41	20240730	0.89	N	383220	100	38 억	4968085	N	N	70	N	N
16	20240730	101250	55	60.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	60	N	57400	-1600	5	-2.71	3078526600	53372	14.23	58500	58600	56900	76700	41300	59000	57679.69	12.97	-23165	62733	60866	59133	57266	55533	60000	56400	38	17700	100	43660	100	1	38307075	21988	5.17	1.68	12	0.14	11096.00	34188.00	120000	20230919	-52.17	56900	20240730	0.88	89500	-35.87	20240102	56900	0.88	20240730	120000	-52.17	20230919	56900	0.88	20240730	0.89	N	383220	100	38 억	4968085	N	N	70	N	N
17	20240730	091257	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	58400	-600	5	-1.02	675687900	11601	3.09	58500	58600	57900	76700	41300	59000	58241.65	12.97	-6284	62733	60866	59133	57266	55533	60000	56400	38	17700	100	43660	100	1	38307075	22371	5.26	1.71	12	0.03	11096.00	34188.00	120000	20230919	-51.33	57400	20240729	1.74	89500	-34.75	20240102	57400	1.74	20240729	120000	-51.33	20230919	57400	1.74	20240729	0.89	N	383220	100	38 억	4968085	N	N	70	N	N
18	20240729	161223	55	60.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	60	N	59000	-2000	5	-3.28	21886476800	373485	382.18	60700	61000	57400	79300	42700	61000	58599.62	13.06	-50561	63800	62400	61700	60300	59600	62050	59950	38	18300	100	45140	100	1	38307075	22601	5.32	1.73	12	0.97	11096.00	34188.00	120000	20230919	-50.83	57400	20240729	2.79	89500	-34.08	20240102	57400	2.79	20240729	120000	-50.83	20230919	57400	2.79	20240729	0.96	N	383220	100	38 억	5002653	N	N	70	N	N
19	20240729	151241	55	60.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	60	N	59000	-2000	5	-3.28	20831369800	355584	363.86	60700	61000	57400	79300	42700	61000	58583.43	13.06	-47768	63800	62400	61700	60300	59600	62050	59950	38	18300	100	45140	100	1	38307075	22601	5.32	1.73	12	0.93	11096.00	34188.00	120000	20230919	-50.83	57400	20240729	2.79	89500	-34.08	20240102	57400	2.79	20240729	120000	-50.83	20230919	57400	2.79	20240729	0.96	N	383220	100	38 억	5002653	N	N	46	N	N
20	20240729	141250	55	60.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	60	N	59000	-2000	5	-3.28	16442219100	280656	287.19	60700	61000	57400	79300	42700	61000	58584.82	13.06	-34485	63800	62400	61700	60300	59600	62050	59950	38	18300	100	45140	100	1	38307075	22601	5.32	1.73	12	0.73	11096.00	34188.00	120000	20230919	-50.83	57400	20240729	2.79	89500	-34.08	20240102	57400	2.79	20240729	120000	-50.83	20230919	57400	2.79	20240729	0.96	N	383220	100	38 억	5002653	N	N	46	N	N
21	20240729	131247	55	60.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	60	N	59100	-1900	5	-3.11	14404902100	246245	251.98	60700	61000	57400	79300	42700	61000	58498.09	13.06	-30249	63800	62400	61700	60300	59600	62050	59950	38	18300	100	45140	100	1	38307075	22639	5.33	1.73	12	0.64	11096.00	34188.00	120000	20230919	-50.75	57400	20240729	2.96	89500	-33.97	20240102	57400	2.96	20240729	120000	-50.75	20230919	57400	2.96	20240729	0.96	N	383220	100	38 억	5002653	N	N	46	N	N
22	20240729	121248	55	60.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	60	N	58600	-2400	5	-3.93	12495233000	213711	218.69	60700	61000	57400	79300	42700	61000	58467.71	13.06	-27643	63800	62400	61700	60300	59600	62050	59950	38	18300	100	45140	100	1	38307075	22448	5.28	1.71	12	0.56	11096.00	34188.00	120000	20230919	-51.17	57400	20240729	2.09	89500	-34.53	20240102	57400	2.09	20240729	120000	-51.17	20230919	57400	2.09	20240729	0.96	N	383220	100	38 억	5002653	N	N	46	N	N
23	20240729	111236	55	60.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	60	N	58800	-2200	5	-3.61	10621663500	181726	185.96	60700	61000	57400	79300	42700	61000	58448.56	13.06	-26085	63800	62400	61700	60300	59600	62050	59950	38	18300	100	45140	100	1	38307075	22525	5.30	1.72	12	0.47	11096.00	34188.00	120000	20230919	-51.00	57400	20240729	2.44	89500	-34.30	20240102	57400	2.44	20240729	120000	-51.00	20230919	57400	2.44	20240729	0.96	N	383220	100	38 억	5002653	N	N	46	N	N
24	20240729	101232	55	60.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	60	N	58600	-2400	5	-3.93	8039124800	137549	140.75	60700	61000	57400	79300	42700	61000	58445.24	13.06	-20334	63800	62400	61700	60300	59600	62050	59950	38	18300	100	45140	100	1	38307075	22448	5.28	1.71	12	0.36	11096.00	34188.00	120000	20230919	-51.17	57400	20240729	2.09	89500	-34.53	20240102	57400	2.09	20240729	120000	-51.17	20230919	57400	2.09	20240729	0.96	N	383220	100	38 억	5002653	N	N	46	N	N
25	20240729	091229	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	58600	-2400	5	-3.93	2245866000	37758	38.64	60700	61000	58500	79300	42700	61000	59479.89	13.06	-8109	63800	62400	61700	60300	59600	62050	59950	38	18300	100	45140	100	1	38307075	22448	5.28	1.71	12	0.10	11096.00	34188.00	120000	20230919	-51.17	57700	20240710	1.56	89500	-34.53	20240102	57700	1.56	20240710	120000	-51.17	20230919	57700	1.56	20240710	0.96	N	383220	100	38 억	5002653	N	N	46	N	N
26	20240726	161211	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	61000	-1700	5	-2.71	5838943600	94527	59.98	63100	63100	61000	81500	43900	62700	61782.13	13.08	-2966	64766	63732	62366	61332	59966	64250	61850	38	18800	100	46390	100	1	38307075	23367	5.50	1.78	12	0.25	11096.00	34188.00	120000	20230919	-49.17	57700	20240710	5.72	89500	-31.84	20240102	57700	5.72	20240710	120000	-49.17	20230919	57700	5.72	20240710	0.98	N	383220	100	38 억	5010487	N	N	46	N	N
27	20240726	151224	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	61500	-1200	5	-1.91	4897851800	79136	50.22	63100	63100	61400	81500	43900	62700	61891.33	13.08	-3664	64766	63732	62366	61332	59966	64250	61850	38	18800	100	46390	100	1	38307075	23559	5.54	1.80	12	0.21	11096.00	34188.00	120000	20230919	-48.75	57700	20240710	6.59	89500	-31.28	20240102	57700	6.59	20240710	120000	-48.75	20230919	57700	6.59	20240710	0.98	N	383220	100	38 억	5010487	N	N	25	N	N
28	20240726	141224	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	61900	-800	5	-1.28	3970125900	64079	40.66	63100	63100	61500	81500	43900	62700	61956.46	13.08	-2796	64766	63732	62366	61332	59966	64250	61850	38	18800	100	46390	100	1	38307075	23712	5.58	1.81	12	0.17	11096.00	34188.00	120000	20230919	-48.42	57700	20240710	7.28	89500	-30.84	20240102	57700	7.28	20240710	120000	-48.42	20230919	57700	7.28	20240710	0.98	N	383220	100	38 억	5010487	N	N	25	N	N
29	20240726	131225	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	61600	-1100	5	-1.75	3490626500	56325	35.74	63100	63100	61500	81500	43900	62700	61972.64	13.08	-3371	64766	63732	62366	61332	59966	64250	61850	38	18800	100	46390	100	1	38307075	23597	5.55	1.80	12	0.15	11096.00	34188.00	120000	20230919	-48.67	57700	20240710	6.76	89500	-31.17	20240102	57700	6.76	20240710	120000	-48.67	20230919	57700	6.76	20240710	0.98	N	383220	100	38 억	5010487	N	N	25	N	N
30	20240726	121230	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	61900	-800	5	-1.28	2954477400	47648	30.23	63100	63100	61500	81500	43900	62700	62005.98	13.08	-2615	64766	63732	62366	61332	59966	64250	61850	38	18800	100	46390	100	1	38307075	23712	5.58	1.81	12	0.12	11096.00	34188.00	120000	20230919	-48.42	57700	20240710	7.28	89500	-30.84	20240102	57700	7.28	20240710	120000	-48.42	20230919	57700	7.28	20240710	0.98	N	383220	100	38 억	5010487	N	N	25	N	N
31	20240726	111228	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	61800	-900	5	-1.44	2432439200	39212	24.88	63100	63100	61500	81500	43900	62700	62032.62	13.08	-3153	64766	63732	62366	61332	59966	64250	61850	38	18800	100	46390	100	1	38307075	23674	5.57	1.81	12	0.10	11096.00	34188.00	120000	20230919	-48.50	57700	20240710	7.11	89500	-30.95	20240102	57700	7.11	20240710	120000	-48.50	20230919	57700	7.11	20240710	0.98	N	383220	100	38 억	5010487	N	N	25	N	N
32	20240726	101222	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	62400	-300	5	-0.48	1801201000	29058	18.44	63100	63100	61500	81500	43900	62700	61985.82	13.08	-1866	64766	63732	62366	61332	59966	64250	61850	38	18800	100	46390	100	1	38307075	23904	5.62	1.83	12	0.08	11096.00	34188.00	120000	20230919	-48.00	57700	20240710	8.15	89500	-30.28	20240102	57700	8.15	20240710	120000	-48.00	20230919	57700	8.15	20240710	0.98	N	383220	100	38 억	5010487	N	N	25	N	N
33	20240726	091222	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	61800	-900	5	-1.44	472316100	7589	4.82	63100	63100	61800	81500	43900	62700	62235.47	13.08	-2095	64766	63732	62366	61332	59966	64250	61850	38	18800	100	46390	100	1	38307075	23674	5.57	1.81	12	0.02	11096.00	34188.00	120000	20230919	-48.50	57700	20240710	7.11	89500	-30.95	20240102	57700	7.11	20240710	120000	-48.50	20230919	57700	7.11	20240710	0.98	N	383220	100	38 억	5010487	N	N	25	N	N
34	20240725	161218	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	62700	-800	5	-1.26	9721336700	156463	118.60	62100	63400	61000	82500	44500	63500	62130.66	13.08	2154	65366	64432	63366	62432	61366	64900	62900	38	19000	100	46990	100	1	38307075	24019	5.65	1.83	12	0.41	11096.00	34188.00	120000	20230919	-47.75	57700	20240710	8.67	89500	-29.94	20240102	57700	8.67	20240710	120000	-47.75	20230919	57700	8.67	20240710	0.97	N	383220	100	38 억	5012253	N	N	25	N	N
35	20240725	151233	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	62300	-1200	5	-1.89	9121620800	146885	111.34	62100	63400	61000	82500	44500	63500	62100.04	13.08	2149	65366	64432	63366	62432	61366	64900	62900	38	19000	100	46990	100	1	38307075	23865	5.61	1.82	12	0.38	11096.00	34188.00	120000	20230919	-48.08	57700	20240710	7.97	89500	-30.39	20240102	57700	7.97	20240710	120000	-48.08	20230919	57700	7.97	20240710	0.97	N	383220	100	38 억	5012253	N	N	47	N	N
36	20240725	141228	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	62800	-700	5	-1.10	8024471300	129335	98.04	62100	63400	61000	82500	44500	63500	62043.63	13.08	2712	65366	64432	63366	62432	61366	64900	62900	38	19000	100	46990	100	1	38307075	24057	5.66	1.84	12	0.34	11096.00	34188.00	120000	20230919	-47.67	57700	20240710	8.84	89500	-29.83	20240102	57700	8.84	20240710	120000	-47.67	20230919	57700	8.84	20240710	0.97	N	383220	100	38 억	5012253	N	N	47	N	N
37	20240725	131220	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	63200	-300	5	-0.47	6904042800	111535	84.54	62100	63200	61000	82500	44500	63500	61899.66	13.08	-1889	65366	64432	63366	62432	61366	64900	62900	38	19000	100	46990	100	1	38307075	24210	5.70	1.85	12	0.29	11096.00	34188.00	120000	20230919	-47.33	57700	20240710	9.53	89500	-29.39	20240102	57700	9.53	20240710	120000	-47.33	20230919	57700	9.53	20240710	0.97	N	383220	100	38 억	5012253	N	N	47	N	N
38	20240725	121226	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	62300	-1200	5	-1.89	6366038700	102957	78.04	62100	63000	61000	82500	44500	63500	61831.37	13.08	-1799	65366	64432	63366	62432	61366	64900	62900	38	19000	100	46990	100	1	38307075	23865	5.61	1.82	12	0.27	11096.00	34188.00	120000	20230919	-48.08	57700	20240710	7.97	89500	-30.39	20240102	57700	7.97	20240710	120000	-48.08	20230919	57700	7.97	20240710	0.97	N	383220	100	38 억	5012253	N	N	47	N	N
39	20240725	111225	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	62000	-1500	5	-2.36	5564895700	90122	68.31	62100	62700	61000	82500	44500	63500	61747.69	13.08	-163	65366	64432	63366	62432	61366	64900	62900	38	19000	100	46990	100	1	38307075	23750	5.59	1.81	12	0.24	11096.00	34188.00	120000	20230919	-48.33	57700	20240710	7.45	89500	-30.73	20240102	57700	7.45	20240710	120000	-48.33	20230919	57700	7.45	20240710	0.97	N	383220	100	38 억	5012253	N	N	47	N	N
40	20240725	101217	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	62400	-1100	5	-1.73	4502020300	73059	55.38	62100	62700	61000	82500	44500	63500	61620.68	13.08	2672	65366	64432	63366	62432	61366	64900	62900	38	19000	100	46990	100	1	38307075	23904	5.62	1.83	12	0.19	11096.00	34188.00	120000	20230919	-48.00	57700	20240710	8.15	89500	-30.28	20240102	57700	8.15	20240710	120000	-48.00	20230919	57700	8.15	20240710	0.97	N	383220	100	38 억	5012253	N	N	47	N	N
41	20240725	091212	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	61300	-2200	5	-3.46	1903265800	30849	23.38	62100	62700	61000	82500	44500	63500	61693.85	13.08	-3489	65366	64432	63366	62432	61366	64900	62900	38	19000	100	46990	100	1	38307075	23482	5.52	1.79	12	0.08	11096.00	34188.00	120000	20230919	-48.92	57700	20240710	6.24	89500	-31.51	20240102	57700	6.24	20240710	120000	-48.92	20230919	57700	6.24	20240710	0.97	N	383220	100	38 억	5012253	N	N	47	N	N
42	20240724	161209	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	63500	800	2	1.28	8229715900	130064	56.80	63000	64300	62300	81500	43900	62700	63273.68	13.08	9138	66300	64500	63500	61700	60700	64000	61200	38	18800	100	46390	100	1	38307075	24325	5.72	1.86	12	0.34	11096.00	34188.00	120000	20230919	-47.08	57700	20240710	10.05	89500	-29.05	20240102	57700	10.05	20240710	120000	-47.08	20230919	57700	10.05	20240710	1.04	N	383220	100	38 억	5009873	N	N	47	N	N
43	20240724	151228	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	63400	700	2	1.12	7832740000	123808	54.06	63000	64300	62300	81500	43900	62700	63265.25	13.08	8704	66300	64500	63500	61700	60700	64000	61200	38	18800	100	46390	100	1	38307075	24287	5.71	1.85	12	0.32	11096.00	34188.00	120000	20230919	-47.17	57700	20240710	9.88	89500	-29.16	20240102	57700	9.88	20240710	120000	-47.17	20230919	57700	9.88	20240710	1.04	N	383220	100	38 억	5009873	N	N	37	N	N
44	20240724	141223	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	63200	500	2	0.80	6591174500	104232	45.51	63000	64300	62300	81500	43900	62700	63235.65	13.08	6392	66300	64500	63500	61700	60700	64000	61200	38	18800	100	46390	100	1	38307075	24210	5.70	1.85	12	0.27	11096.00	34188.00	120000	20230919	-47.33	57700	20240710	9.53	89500	-29.39	20240102	57700	9.53	20240710	120000	-47.33	20230919	57700	9.53	20240710	1.04	N	383220	100	38 억	5009873	N	N	37	N	N
45	20240724	131227	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	63100	400	2	0.64	5802713300	91715	40.05	63000	64300	62300	81500	43900	62700	63269.02	13.08	5758	66300	64500	63500	61700	60700	64000	61200	38	18800	100	46390	100	1	38307075	24172	5.69	1.85	12	0.24	11096.00	34188.00	120000	20230919	-47.42	57700	20240710	9.36	89500	-29.50	20240102	57700	9.36	20240710	120000	-47.42	20230919	57700	9.36	20240710	1.04	N	383220	100	38 억	5009873	N	N	37	N	N
46	20240724	121226	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	63300	600	2	0.96	5127034600	81018	35.38	63000	64300	62300	81500	43900	62700	63282.72	13.08	6873	66300	64500	63500	61700	60700	64000	61200	38	18800	100	46390	100	1	38307075	24248	5.70	1.85	12	0.21	11096.00	34188.00	120000	20230919	-47.25	57700	20240710	9.71	89500	-29.27	20240102	57700	9.71	20240710	120000	-47.25	20230919	57700	9.71	20240710	1.04	N	383220	100	38 억	5009873	N	N	37	N	N
47	20240724	111223	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	63500	800	2	1.28	4549598100	71922	31.41	63000	64300	62300	81500	43900	62700	63257.45	13.08	7671	66300	64500	63500	61700	60700	64000	61200	38	18800	100	46390	100	1	38307075	24325	5.72	1.86	12	0.19	11096.00	34188.00	120000	20230919	-47.08	57700	20240710	10.05	89500	-29.05	20240102	57700	10.05	20240710	120000	-47.08	20230919	57700	10.05	20240710	1.04	N	383220	100	38 억	5009873	N	N	37	N	N
48	20240724	101250	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	63800	1100	2	1.75	3333455700	52864	23.08	63000	63900	62300	81500	43900	62700	63057.25	13.08	5095	66300	64500	63500	61700	60700	64000	61200	38	18800	100	46390	100	1	38307075	24440	5.75	1.87	12	0.14	11096.00	34188.00	120000	20230919	-46.83	57700	20240710	10.57	89500	-28.72	20240102	57700	10.57	20240710	120000	-46.83	20230919	57700	10.57	20240710	1.04	N	383220	100	38 억	5009873	N	N	37	N	N
49	20240724	091212	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	62800	100	2	0.16	1428807100	22743	9.93	63000	63400	62500	81500	43900	62700	62824.08	13.08	5549	66300	64500	63500	61700	60700	64000	61200	38	18800	100	46390	100	1	38307075	24057	5.66	1.84	12	0.06	11096.00	34188.00	120000	20230919	-47.67	57700	20240710	8.84	89500	-29.83	20240102	57700	8.84	20240710	120000	-47.67	20230919	57700	8.84	20240710	1.04	N	383220	100	38 억	5009873	N	N	37	N	N
50	20240723	161203	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	62700	-2100	5	-3.24	14235824900	224585	78.42	64300	65300	62500	84200	45400	64800	63388.69	13.01	15174	67533	66166	65133	63766	62733	66850	64450	38	19400	100	47950	100	1	38307075	24019	5.65	1.83	12	0.59	11096.00	34188.00	120000	20230919	-47.75	57700	20240710	8.67	89500	-29.94	20240102	57700	8.67	20240710	120000	-47.75	20230919	57700	8.67	20240710	1.11	N	383220	100	38 억	4983417	N	N	37	N	N
51	20240723	151232	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	63000	-1800	5	-2.78	13165275400	207543	72.47	64300	65300	62500	84200	45400	64800	63433.40	13.01	11300	67533	66166	65133	63766	62733	66850	64450	38	19400	100	47950	100	1	38307075	24133	5.68	1.84	12	0.54	11096.00	34188.00	120000	20230919	-47.50	57700	20240710	9.19	89500	-29.61	20240102	57700	9.19	20240710	120000	-47.50	20230919	57700	9.19	20240710	1.11	N	383220	100	38 억	4983417	N	N	13	N	N
52	20240723	141207	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	63100	-1700	5	-2.62	10826232900	170428	59.51	64300	65300	62500	84200	45400	64800	63523.15	13.01	8606	67533	66166	65133	63766	62733	66850	64450	38	19400	100	47950	100	1	38307075	24172	5.69	1.85	12	0.44	11096.00	34188.00	120000	20230919	-47.42	57700	20240710	9.36	89500	-29.50	20240102	57700	9.36	20240710	120000	-47.42	20230919	57700	9.36	20240710	1.11	N	383220	100	38 억	4983417	N	N	13	N	N
53	20240723	131203	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	63000	-1800	5	-2.78	7622607600	119538	41.74	64300	65300	62600	84200	45400	64800	63766.49	13.01	3302	67533	66166	65133	63766	62733	66850	64450	38	19400	100	47950	100	1	38307075	24133	5.68	1.84	12	0.31	11096.00	34188.00	120000	20230919	-47.50	57700	20240710	9.19	89500	-29.61	20240102	57700	9.19	20240710	120000	-47.50	20230919	57700	9.19	20240710	1.11	N	383220	100	38 억	4983417	N	N	13	N	N
54	20240723	121212	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	63600	-1200	5	-1.85	4330858000	67496	23.57	64300	65300	63500	84200	45400	64800	64163.85	13.01	-2753	67533	66166	65133	63766	62733	66850	64450	38	19400	100	47950	100	1	38307075	24363	5.73	1.86	12	0.18	11096.00	34188.00	120000	20230919	-47.00	57700	20240710	10.23	89500	-28.94	20240102	57700	10.23	20240710	120000	-47.00	20230919	57700	10.23	20240710	1.11	N	383220	100	38 억	4983417	N	N	13	N	N
55	20240723	111210	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	63900	-900	5	-1.39	3581753200	55745	19.47	64300	65300	63500	84200	45400	64800	64251.61	13.01	-459	67533	66166	65133	63766	62733	66850	64450	38	19400	100	47950	100	1	38307075	24478	5.76	1.87	12	0.15	11096.00	34188.00	120000	20230919	-46.75	57700	20240710	10.75	89500	-28.60	20240102	57700	10.75	20240710	120000	-46.75	20230919	57700	10.75	20240710	1.11	N	383220	100	38 억	4983417	N	N	13	N	N
56	20240723	101204	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	63700	-1100	5	-1.70	2764014500	42944	15.00	64300	65300	63600	84200	45400	64800	64362.35	13.01	869	67533	66166	65133	63766	62733	66850	64450	38	19400	100	47950	100	1	38307075	24402	5.74	1.86	12	0.11	11096.00	34188.00	120000	20230919	-46.92	57700	20240710	10.40	89500	-28.83	20240102	57700	10.40	20240710	120000	-46.92	20230919	57700	10.40	20240710	1.11	N	383220	100	38 억	4983417	N	N	13	N	N
57	20240723	091217	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	64800	0	3	0.00	1046749100	16191	5.65	64300	65300	64100	84200	45400	64800	64649.26	13.01	2888	67533	66166	65133	63766	62733	66850	64450	38	19400	100	47950	100	1	38307075	24823	5.84	1.90	12	0.04	11096.00	34188.00	120000	20230919	-46.00	57700	20240710	12.31	89500	-27.60	20240102	57700	12.31	20240710	120000	-46.00	20230919	57700	12.31	20240710	1.11	N	383220	100	38 억	4983417	N	N	13	N	N
58	20240722	161156	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	64800	800	2	1.25	18327649000	281804	36.18	64500	66500	64100	83200	44800	64000	65038.73	12.88	38845	69933	66966	64933	61966	59933	65950	60950	38	19200	100	47360	100	1	38307075	24823	5.84	1.90	12	0.74	11096.00	34188.00	120000	20230919	-46.00	57700	20240710	12.31	89500	-27.60	20240102	57700	12.31	20240710	120000	-46.00	20230919	57700	12.31	20240710	1.22	N	383220	100	38 억	4934311	N	N	13	N	N
59	20240722	151209	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	65100	1100	2	1.72	17312106500	266145	34.17	64500	66500	64100	83200	44800	64000	65047.76	12.88	37106	69933	66966	64933	61966	59933	65950	60950	38	19200	100	47360	100	1	38307075	24938	5.87	1.90	12	0.69	11096.00	34188.00	120000	20230919	-45.75	57700	20240710	12.82	89500	-27.26	20240102	57700	12.82	20240710	120000	-45.75	20230919	57700	12.82	20240710	1.22	N	383220	100	38 억	4934311	N	N	36	N	N
60	20240722	141216	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	64700	700	2	1.09	15778378600	242536	31.14	64500	66500	64100	83200	44800	64000	65055.94	12.88	34523	69933	66966	64933	61966	59933	65950	60950	38	19200	100	47360	100	1	38307075	24785	5.83	1.89	12	0.63	11096.00	34188.00	120000	20230919	-46.08	57700	20240710	12.13	89500	-27.71	20240102	57700	12.13	20240710	120000	-46.08	20230919	57700	12.13	20240710	1.22	N	383220	100	38 억	4934311	N	N	36	N	N
61	20240722	131211	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	64700	700	2	1.09	14068671500	216161	27.75	64500	66500	64100	83200	44800	64000	65084.36	12.88	32365	69933	66966	64933	61966	59933	65950	60950	38	19200	100	47360	100	1	38307075	24785	5.83	1.89	12	0.56	11096.00	34188.00	120000	20230919	-46.08	57700	20240710	12.13	89500	-27.71	20240102	57700	12.13	20240710	120000	-46.08	20230919	57700	12.13	20240710	1.22	N	383220	100	38 억	4934311	N	N	36	N	N
62	20240722	121209	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	65000	1000	2	1.56	13016030500	199966	25.67	64500	66500	64100	83200	44800	64000	65091.37	12.88	35306	69933	66966	64933	61966	59933	65950	60950	38	19200	100	47360	100	1	38307075	24900	5.86	1.90	12	0.52	11096.00	34188.00	120000	20230919	-45.83	57700	20240710	12.65	89500	-27.37	20240102	57700	12.65	20240710	120000	-45.83	20230919	57700	12.65	20240710	1.22	N	383220	100	38 억	4934311	N	N	36	N	N
63	20240722	111207	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	65100	1100	2	1.72	11493649900	176511	22.66	64500	66500	64100	83200	44800	64000	65115.94	12.88	33389	69933	66966	64933	61966	59933	65950	60950	38	19200	100	47360	100	1	38307075	24938	5.87	1.90	12	0.46	11096.00	34188.00	120000	20230919	-45.75	57700	20240710	12.82	89500	-27.26	20240102	57700	12.82	20240710	120000	-45.75	20230919	57700	12.82	20240710	1.22	N	383220	100	38 억	4934311	N	N	36	N	N
64	20240722	101205	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	64800	800	2	1.25	10133986300	155558	19.97	64500	66500	64100	83200	44800	64000	65146.23	12.88	37039	69933	66966	64933	61966	59933	65950	60950	38	19200	100	47360	100	1	38307075	24823	5.84	1.90	12	0.41	11096.00	34188.00	120000	20230919	-46.00	57700	20240710	12.31	89500	-27.60	20240102	57700	12.31	20240710	120000	-46.00	20230919	57700	12.31	20240710	1.22	N	383220	100	38 억	4934311	N	N	36	N	N
65	20240722	091209	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	65700	1700	2	2.66	3224122200	49499	6.35	64500	66000	64100	83200	44800	64000	65135.72	12.88	14413	69933	66966	64933	61966	59933	65950	60950	38	19200	100	47360	100	1	38307075	25168	5.92	1.92	12	0.13	11096.00	34188.00	120000	20230919	-45.25	57700	20240710	13.86	89500	-26.59	20240102	57700	13.86	20240710	120000	-45.25	20230919	57700	13.86	20240710	1.22	N	383220	100	38 억	4934311	N	N	36	N	N
66	20240719	161136	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	64000	-5600	5	-8.05	49486153200	765732	97.07	66700	67900	62900	90400	48800	69600	64626.33	12.93	-78743	72466	71032	69466	68032	66466	70250	67250	38	20800	100	51500	100	1	38307075	24517	5.77	1.87	12	2.00	11096.00	34188.00	120900	20230713	-47.06	57700	20240710	10.92	89500	-28.49	20240102	57700	10.92	20240710	120000	-46.67	20230919	57700	10.92	20240710	0.70	N	383220	100	38 억	4952546	N	N	36	N	N
67	20240719	151148	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	64300	-5300	5	-7.61	46926734700	725798	92.00	66700	67900	62900	90400	48800	69600	64655.07	12.93	-83253	72466	71032	69466	68032	66466	70250	67250	38	20800	100	51500	100	1	38307075	24631	5.79	1.88	12	1.89	11096.00	34188.00	120900	20230713	-46.82	57700	20240710	11.44	89500	-28.16	20240102	57700	11.44	20240710	120000	-46.42	20230919	57700	11.44	20240710	0.70	N	383220	100	38 억	4952546	N	N	334	N	N
68	20240719	141151	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	64200	-5400	5	-7.76	42770484600	661051	83.80	66700	67900	62900	90400	48800	69600	64700.41	12.93	-84941	72466	71032	69466	68032	66466	70250	67250	38	20800	100	51500	100	1	38307075	24593	5.79	1.88	12	1.73	11096.00	34188.00	120900	20230713	-46.90	57700	20240710	11.27	89500	-28.27	20240102	57700	11.27	20240710	120000	-46.50	20230919	57700	11.27	20240710	0.70	N	383220	100	38 억	4952546	N	N	334	N	N
69	20240719	131142	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	64200	-5400	5	-7.76	39654085100	612442	77.63	66700	67900	62900	90400	48800	69600	64747.15	12.93	-80258	72466	71032	69466	68032	66466	70250	67250	38	20800	100	51500	100	1	38307075	24593	5.79	1.88	12	1.60	11096.00	34188.00	120900	20230713	-46.90	57700	20240710	11.27	89500	-28.27	20240102	57700	11.27	20240710	120000	-46.50	20230919	57700	11.27	20240710	0.70	N	383220	100	38 억	4952546	N	N	334	N	N
70	20240719	121140	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	63700	-5900	5	-8.48	36592036500	564521	71.56	66700	67900	62900	90400	48800	69600	64819.26	12.93	-72855	72466	71032	69466	68032	66466	70250	67250	38	20800	100	51500	100	1	38307075	24402	5.74	1.86	12	1.47	11096.00	34188.00	120900	20230713	-47.31	57700	20240710	10.40	89500	-28.83	20240102	57700	10.40	20240710	120000	-46.92	20230919	57700	10.40	20240710	0.70	N	383220	100	38 억	4952546	N	N	334	N	N
71	20240719	111152	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	64100	-5500	5	-7.90	33480395700	515779	65.38	66700	67900	62900	90400	48800	69600	64911.90	12.93	-65699	72466	71032	69466	68032	66466	70250	67250	38	20800	100	51500	100	1	38307075	24555	5.78	1.87	12	1.35	11096.00	34188.00	120900	20230713	-46.98	57700	20240710	11.09	89500	-28.38	20240102	57700	11.09	20240710	120000	-46.58	20230919	57700	11.09	20240710	0.70	N	383220	100	38 억	4952546	N	N	334	N	N
72	20240719	101138	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	63600	-6000	5	-8.62	26616169100	407514	51.66	66700	67900	63200	90400	48800	69600	65313.06	12.93	-45353	72466	71032	69466	68032	66466	70250	67250	38	20800	100	51500	100	1	38307075	24363	5.73	1.86	12	1.06	11096.00	34188.00	120900	20230713	-47.39	57700	20240710	10.23	89500	-28.94	20240102	57700	10.23	20240710	120000	-47.00	20230919	57700	10.23	20240710	0.70	N	383220	100	38 억	4952546	N	N	334	N	N
73	20240719	091154	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	65300	-4300	5	-6.18	11563456000	174520	22.12	66700	67900	65000	90400	48800	69600	66257.81	12.93	-6552	72466	71032	69466	68032	66466	70250	67250	38	20800	100	51500	100	1	38307075	25015	5.89	1.91	12	0.46	11096.00	34188.00	120900	20230713	-45.99	57700	20240710	13.17	89500	-27.04	20240102	57700	13.17	20240710	120000	-45.58	20230919	57700	13.17	20240710	0.70	N	383220	100	38 억	4952546	N	N	334	N	N
74	20240718	161129	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	69600	-4400	5	-5.95	51772157800	748325	21.98	70000	70900	67900	96200	51800	74000	69182.28	12.62	98863	87466	80732	69666	62932	51866	84100	66300	38	22200	100	54760	100	1	38307075	26662	6.27	2.04	12	1.95	11096.00	34188.00	120900	20230713	-42.43	57700	20240710	20.62	89500	-22.23	20240102	57700	20.62	20240710	120000	-42.00	20230919	57700	20.62	20240710	0.68	N	383220	100	38 억	4833236	N	N	334	N	N
75	20240718	151141	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	69300	-4700	5	-6.35	49695893600	718476	21.10	70000	70900	67900	96200	51800	74000	69167.80	12.62	96205	87466	80732	69666	62932	51866	84100	66300	38	22200	100	54760	100	1	38307075	26547	6.25	2.03	12	1.88	11096.00	34188.00	120900	20230713	-42.68	57700	20240710	20.10	89500	-22.57	20240102	57700	20.10	20240710	120000	-42.25	20230919	57700	20.10	20240710	0.68	N	383220	100	38 억	4833236	N	N	2465	N	N
76	20240718	141132	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	68900	-5100	5	-6.89	46560976400	673206	19.77	70000	70900	67900	96200	51800	74000	69162.31	12.62	91733	87466	80732	69666	62932	51866	84100	66300	38	22200	100	54760	100	1	38307075	26394	6.21	2.02	12	1.76	11096.00	34188.00	120900	20230713	-43.01	57700	20240710	19.41	89500	-23.02	20240102	57700	19.41	20240710	120000	-42.58	20230919	57700	19.41	20240710	0.68	N	383220	100	38 억	4833236	N	N	2465	N	N
77	20240718	131132	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	68800	-5200	5	-7.03	43723848200	631880	18.56	70000	70900	67900	96200	51800	74000	69195.67	12.62	83930	87466	80732	69666	62932	51866	84100	66300	38	22200	100	54760	100	1	38307075	26355	6.20	2.01	12	1.65	11096.00	34188.00	120900	20230713	-43.09	57700	20240710	19.24	89500	-23.13	20240102	57700	19.24	20240710	120000	-42.67	20230919	57700	19.24	20240710	0.68	N	383220	100	38 억	4833236	N	N	2465	N	N
78	20240718	121132	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	68400	-5600	5	-7.57	41350616600	597308	17.54	70000	70900	67900	96200	51800	74000	69227.48	12.62	79373	87466	80732	69666	62932	51866	84100	66300	38	22200	100	54760	100	1	38307075	26202	6.16	2.00	12	1.56	11096.00	34188.00	120900	20230713	-43.42	57700	20240710	18.54	89500	-23.58	20240102	57700	18.54	20240710	120000	-43.00	20230919	57700	18.54	20240710	0.68	N	383220	100	38 억	4833236	N	N	2465	N	N
79	20240718	111140	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	68500	-5500	5	-7.43	37949932000	547421	16.08	70000	70900	67900	96200	51800	74000	69324.08	12.62	72381	87466	80732	69666	62932	51866	84100	66300	38	22200	100	54760	100	1	38307075	26240	6.17	2.00	12	1.43	11096.00	34188.00	120900	20230713	-43.34	57700	20240710	18.72	89500	-23.46	20240102	57700	18.72	20240710	120000	-42.92	20230919	57700	18.72	20240710	0.68	N	383220	100	38 억	4833236	N	N	2465	N	N
80	20240718	101142	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	69200	-4800	5	-6.49	31590089400	454955	13.36	70000	70900	67900	96200	51800	74000	69434.61	12.62	59346	87466	80732	69666	62932	51866	84100	66300	38	22200	100	54760	100	1	38307075	26508	6.24	2.02	12	1.19	11096.00	34188.00	120900	20230713	-42.76	57700	20240710	19.93	89500	-22.68	20240102	57700	19.93	20240710	120000	-42.33	20230919	57700	19.93	20240710	0.68	N	383220	100	38 억	4833236	N	N	2465	N	N
81	20240718	091144	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	68400	-5600	5	-7.57	17953061000	259056	7.61	70000	70900	67900	96200	51800	74000	69300.00	12.62	47977	87466	80732	69666	62932	51866	84100	66300	38	22200	100	54760	100	1	38307075	26202	6.16	2.00	12	0.68	11096.00	34188.00	120900	20230713	-43.42	57700	20240710	18.54	89500	-23.58	20240102	57700	18.54	20240710	120000	-43.00	20230919	57700	18.54	20240710	0.68	N	383220	100	38 억	4833236	N	N	2465	N	N
82	20240717	161231	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	74000	15200	2	25.85	241503553100	3353375	3852.42	59200	76400	58600	76400	41200	58800	72014.97	12.99	-94333	60933	59866	59333	58266	57733	59600	58000	38	17600	100	43510	100	1	38307075	28347	6.67	2.16	12	8.75	11096.00	34188.00	120900	20230713	-38.79	57700	20240710	28.25	89500	-17.32	20240102	57700	28.25	20240710	120000	-38.33	20230919	57700	28.25	20240710	0.71	N	383220	100	38 억	4974964	N	N	2465	N	N
83	20240717	151237	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	74500	15700	2	26.70	229285250400	3187340	3661.67	59200	76400	58600	76400	41200	58800	71936.24	12.99	-76807	60933	59866	59333	58266	57733	59600	58000	38	17600	100	43510	100	1	38307075	28539	6.71	2.18	12	8.32	11096.00	34188.00	120900	20230713	-38.38	57700	20240710	29.12	89500	-16.76	20240102	57700	29.12	20240710	120000	-37.92	20230919	57700	29.12	20240710	0.71	N	383220	100	38 억	4974964	N	N	76	N	N
84	20240717	141235	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	74400	15600	2	26.53	162459138700	2277422	2616.34	59200	76400	58600	76400	41200	58800	71334.67	12.99	-34443	60933	59866	59333	58266	57733	59600	58000	38	17600	100	43510	100	1	38307075	28500	6.71	2.18	12	5.95	11096.00	34188.00	120900	20230713	-38.46	57700	20240710	28.94	89500	-16.87	20240102	57700	28.94	20240710	120000	-38.00	20230919	57700	28.94	20240710	0.71	N	383220	100	38 억	4974964	N	N	76	N	N
85	20240717	131232	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	59400	600	2	1.02	1639691100	27766	31.90	59200	59700	58600	76400	41200	58800	59053.92	12.99	-1181	60933	59866	59333	58266	57733	59600	58000	38	17600	100	43510	100	1	38307075	22754	5.35	1.74	12	0.07	11096.00	34188.00	120900	20230713	-50.87	57700	20240710	2.95	89500	-33.63	20240102	57700	2.95	20240710	120000	-50.50	20230919	57700	2.95	20240710	0.71	N	383220	100	38 억	4974964	N	N	76	N	N
86	20240717	121233	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	59000	200	2	0.34	1298796300	22021	25.30	59200	59600	58600	76400	41200	58800	58979.90	12.99	-1592	60933	59866	59333	58266	57733	59600	58000	38	17600	100	43510	100	1	38307075	22601	5.32	1.73	12	0.06	11096.00	34188.00	120900	20230713	-51.20	57700	20240710	2.25	89500	-34.08	20240102	57700	2.25	20240710	120000	-50.83	20230919	57700	2.25	20240710	0.71	N	383220	100	38 억	4974964	N	N	76	N	N
87	20240717	111236	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	59000	200	2	0.34	1092650700	18529	21.29	59200	59600	58600	76400	41200	58800	58969.76	12.99	-1588	60933	59866	59333	58266	57733	59600	58000	38	17600	100	43510	100	1	38307075	22601	5.32	1.73	12	0.05	11096.00	34188.00	120900	20230713	-51.20	57700	20240710	2.25	89500	-34.08	20240102	57700	2.25	20240710	120000	-50.83	20230919	57700	2.25	20240710	0.71	N	383220	100	38 억	4974964	N	N	76	N	N
88	20240717	101239	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	58700	-100	5	-0.17	648666800	10978	12.61	59200	59600	58600	76400	41200	58800	59087.88	12.99	510	60933	59866	59333	58266	57733	59600	58000	38	17600	100	43510	100	1	38307075	22486	5.29	1.72	12	0.03	11096.00	34188.00	120900	20230713	-51.45	57700	20240710	1.73	89500	-34.41	20240102	57700	1.73	20240710	120000	-51.08	20230919	57700	1.73	20240710	0.71	N	383220	100	38 억	4974964	N	N	76	N	N
89	20240717	091013	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	59500	700	2	1.19	203875100	3435	3.95	59200	59600	59200	76400	41200	58800	59352.29	12.99	1443	60933	59866	59333	58266	57733	59600	58000	38	17600	100	43510	100	1	38307075	22793	5.36	1.74	12	0.01	11096.00	34188.00	120900	20230713	-50.79	57700	20240710	3.12	89500	-33.52	20240102	57700	3.12	20240710	120000	-50.42	20230919	57700	3.12	20240710	0.71	N	383220	100	38 억	4974964	N	N	76	N	N
90	20240716	161236	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	58800	-1600	5	-2.65	5119836100	86309	174.56	60300	60400	58800	78500	42300	60400	59321.12	13.08	-38483	61666	61032	60466	59832	59266	60750	59550	38	18100	100	44690	100	1	38307075	22525	5.30	1.72	12	0.23	11096.00	34188.00	120900	20230713	-51.36	57700	20240710	1.91	89500	-34.30	20240102	57700	1.91	20240710	120000	-51.00	20230919	57700	1.91	20240710	0.75	N	383220	100	38 억	5011141	N	N	76	N	N
91	20240716	151250	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	59200	-1200	5	-1.99	4540788000	76484	154.69	60300	60400	58800	78500	42300	60400	59369.12	13.08	-34834	61666	61032	60466	59832	59266	60750	59550	38	18100	100	44690	100	1	38307075	22678	5.34	1.73	12	0.20	11096.00	34188.00	120900	20230713	-51.03	57700	20240710	2.60	89500	-33.85	20240102	57700	2.60	20240710	120000	-50.67	20230919	57700	2.60	20240710	0.75	N	383220	100	38 억	5011141	N	N	54	N	N
92	20240716	141244	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	58900	-1500	5	-2.48	3391055700	57000	115.28	60300	60400	58900	78500	42300	60400	59492.21	13.08	-24155	61666	61032	60466	59832	59266	60750	59550	38	18100	100	44690	100	1	38307075	22563	5.31	1.72	12	0.15	11096.00	34188.00	120900	20230713	-51.28	57700	20240710	2.08	89500	-34.19	20240102	57700	2.08	20240710	120000	-50.92	20230919	57700	2.08	20240710	0.75	N	383220	100	38 억	5011141	N	N	54	N	N
93	20240716	131245	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	59100	-1300	5	-2.15	2765208900	46408	93.86	60300	60400	59100	78500	42300	60400	59584.75	13.08	-20047	61666	61032	60466	59832	59266	60750	59550	38	18100	100	44690	100	1	38307075	22639	5.33	1.73	12	0.12	11096.00	34188.00	120900	20230713	-51.12	57700	20240710	2.43	89500	-33.97	20240102	57700	2.43	20240710	120000	-50.75	20230919	57700	2.43	20240710	0.75	N	383220	100	38 억	5011141	N	N	54	N	N
94	20240716	121241	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	59200	-1200	5	-1.99	2157557200	36156	73.13	60300	60400	59200	78500	42300	60400	59673.56	13.08	-14387	61666	61032	60466	59832	59266	60750	59550	38	18100	100	44690	100	1	38307075	22678	5.34	1.73	12	0.09	11096.00	34188.00	120900	20230713	-51.03	57700	20240710	2.60	89500	-33.85	20240102	57700	2.60	20240710	120000	-50.67	20230919	57700	2.60	20240710	0.75	N	383220	100	38 억	5011141	N	N	54	N	N
95	20240716	111244	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	59700	-700	5	-1.16	1449539100	24230	49.00	60300	60400	59500	78500	42300	60400	59824.15	13.08	-9139	61666	61032	60466	59832	59266	60750	59550	38	18100	100	44690	100	1	38307075	22869	5.38	1.75	12	0.06	11096.00	34188.00	120900	20230713	-50.62	57700	20240710	3.47	89500	-33.30	20240102	57700	3.47	20240710	120000	-50.25	20230919	57700	3.47	20240710	0.75	N	383220	100	38 억	5011141	N	N	54	N	N
96	20240716	101243	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	59800	-600	5	-0.99	676048500	11266	22.79	60300	60400	59700	78500	42300	60400	60007.86	13.08	-2584	61666	61032	60466	59832	59266	60750	59550	38	18100	100	44690	100	1	38307075	22908	5.39	1.75	12	0.03	11096.00	34188.00	120900	20230713	-50.54	57700	20240710	3.64	89500	-33.18	20240102	57700	3.64	20240710	120000	-50.17	20230919	57700	3.64	20240710	0.75	N	383220	100	38 억	5011141	N	N	54	N	N
97	20240716	091241	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	60200	-200	5	-0.33	89240500	1483	3.00	60300	60400	60000	78500	42300	60400	60175.66	13.08	27	61666	61032	60466	59832	59266	60750	59550	38	18100	100	44690	100	1	38307075	23061	5.43	1.76	12	0.00	11096.00	34188.00	120900	20230713	-50.21	57700	20240710	4.33	89500	-32.74	20240102	57700	4.33	20240710	120000	-49.83	20230919	57700	4.33	20240710	0.75	N	383220	100	38 억	5011141	N	N	54	N	N
98	20240715	161223	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	60400	-100	5	-0.17	2976352700	49267	30.99	61100	61100	59900	78600	42400	60500	60412.68	13.08	399	63700	62100	60900	59300	58100	62900	60100	38	18100	100	44770	100	1	38307075	23137	5.44	1.77	12	0.13	11096.00	34188.00	120900	20230713	-50.04	57700	20240710	4.68	89500	-32.51	20240102	57700	4.68	20240710	120000	-49.67	20230919	57700	4.68	20240710	0.74	N	383220	100	38 억	5009006	N	N	54	N	N
99	20240715	151231	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	60600	100	2	0.17	2547707200	42179	26.53	61100	61100	59900	78600	42400	60500	60402.26	13.08	1866	63700	62100	60900	59300	58100	62900	60100	38	18100	100	44770	100	1	38307075	23214	5.46	1.77	12	0.11	11096.00	34188.00	120900	20230713	-49.88	57700	20240710	5.03	89500	-32.29	20240102	57700	5.03	20240710	120000	-49.50	20230919	57700	5.03	20240710	0.74	N	383220	100	38 억	5009006	N	N	101	N	N
100	20240715	141228	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	60900	400	2	0.66	2014351800	33394	21.01	61100	61100	59900	78600	42400	60500	60320.76	13.08	-215	63700	62100	60900	59300	58100	62900	60100	38	18100	100	44770	100	1	38307075	23329	5.49	1.78	12	0.09	11096.00	34188.00	120900	20230713	-49.63	57700	20240710	5.55	89500	-31.96	20240102	57700	5.55	20240710	120000	-49.25	20230919	57700	5.55	20240710	0.74	N	383220	100	38 억	5009006	N	N	101	N	N
101	20240715	131231	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	60200	-300	5	-0.50	1690707000	28057	17.65	61100	61100	59900	78600	42400	60500	60259.70	13.08	-1872	63700	62100	60900	59300	58100	62900	60100	38	18100	100	44770	100	1	38307075	23061	5.43	1.76	12	0.07	11096.00	34188.00	120900	20230713	-50.21	57700	20240710	4.33	89500	-32.74	20240102	57700	4.33	20240710	120000	-49.83	20230919	57700	4.33	20240710	0.74	N	383220	100	38 억	5009006	N	N	101	N	N
102	20240715	121228	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	60100	-400	5	-0.66	1520283100	25222	15.87	61100	61100	59900	78600	42400	60500	60276.05	13.08	-1761	63700	62100	60900	59300	58100	62900	60100	38	18100	100	44770	100	1	38307075	23023	5.42	1.76	12	0.07	11096.00	34188.00	120900	20230713	-50.29	57700	20240710	4.16	89500	-32.85	20240102	57700	4.16	20240710	120000	-49.92	20230919	57700	4.16	20240710	0.74	N	383220	100	38 억	5009006	N	N	101	N	N
103	20240715	111229	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	60200	-300	5	-0.50	945576800	15661	9.85	61100	61100	60000	78600	42400	60500	60377.79	13.08	-2775	63700	62100	60900	59300	58100	62900	60100	38	18100	100	44770	100	1	38307075	23061	5.43	1.76	12	0.04	11096.00	34188.00	120900	20230713	-50.21	57700	20240710	4.33	89500	-32.74	20240102	57700	4.33	20240710	120000	-49.83	20230919	57700	4.33	20240710	0.74	N	383220	100	38 억	5009006	N	N	101	N	N
104	20240715	101227	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	60100	-400	5	-0.66	596352400	9863	6.20	61100	61100	60100	78600	42400	60500	60463.58	13.08	-905	63700	62100	60900	59300	58100	62900	60100	38	18100	100	44770	100	1	38307075	23023	5.42	1.76	12	0.03	11096.00	34188.00	120900	20230713	-50.29	57700	20240710	4.16	89500	-32.85	20240102	57700	4.16	20240710	120000	-49.92	20230919	57700	4.16	20240710	0.74	N	383220	100	38 억	5009006	N	N	101	N	N
105	20240715	091229	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	60500	0	3	0.00	171187200	2821	1.77	61100	61100	60400	78600	42400	60500	60683.29	13.08	-48	63700	62100	60900	59300	58100	62900	60100	38	18100	100	44770	100	1	38307075	23176	5.45	1.77	12	0.01	11096.00	34188.00	120900	20230713	-49.96	57700	20240710	4.85	89500	-32.40	20240102	57700	4.85	20240710	120000	-49.58	20230919	57700	4.85	20240710	0.74	N	383220	100	38 억	5009006	N	N	101	N	N
106	20240712	161219	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	60500	1300	2	2.20	9690347700	158791	122.76	59700	62500	59700	76900	41500	59200	61025.85	12.96	39227	61200	60200	59200	58200	57200	59700	57700	38	17700	100	43800	100	1	38307075	23176	5.45	1.77	12	0.41	11096.00	34188.00	120900	20230713	-49.96	57700	20240710	4.85	89500	-32.40	20240102	57700	4.85	20240710	120900	-49.96	20230713	57700	4.85	20240710	0.73	N	383220	100	38 억	4963463	N	N	101	N	N
107	20240712	151227	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	60400	1200	2	2.03	9384150500	153729	118.85	59700	62500	59700	76900	41500	59200	61043.46	12.96	37938	61200	60200	59200	58200	57200	59700	57700	38	17700	100	43800	100	1	38307075	23137	5.44	1.77	12	0.40	11096.00	34188.00	120900	20230713	-50.04	57700	20240710	4.68	89500	-32.51	20240102	57700	4.68	20240710	120900	-50.04	20230713	57700	4.68	20240710	0.73	N	383220	100	38 억	4963463	N	N	94	N	N
108	20240712	141230	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	60400	1200	2	2.03	8586181700	140513	108.63	59700	62500	59700	76900	41500	59200	61105.96	12.96	39286	61200	60200	59200	58200	57200	59700	57700	38	17700	100	43800	100	1	38307075	23137	5.44	1.77	12	0.37	11096.00	34188.00	120900	20230713	-50.04	57700	20240710	4.68	89500	-32.51	20240102	57700	4.68	20240710	120900	-50.04	20230713	57700	4.68	20240710	0.73	N	383220	100	38 억	4963463	N	N	94	N	N
109	20240712	131224	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	60400	1200	2	2.03	8061794100	131828	101.92	59700	62500	59700	76900	41500	59200	61153.88	12.96	39417	61200	60200	59200	58200	57200	59700	57700	38	17700	100	43800	100	1	38307075	23137	5.44	1.77	12	0.34	11096.00	34188.00	120900	20230713	-50.04	57700	20240710	4.68	89500	-32.51	20240102	57700	4.68	20240710	120900	-50.04	20230713	57700	4.68	20240710	0.73	N	383220	100	38 억	4963463	N	N	94	N	N
110	20240712	121225	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	60300	1100	2	1.86	7432242400	121386	93.84	59700	62500	59700	76900	41500	59200	61228.17	12.96	40572	61200	60200	59200	58200	57200	59700	57700	38	17700	100	43800	100	1	38307075	23099	5.43	1.76	12	0.32	11096.00	34188.00	120900	20230713	-50.12	57700	20240710	4.51	89500	-32.63	20240102	57700	4.51	20240710	120900	-50.12	20230713	57700	4.51	20240710	0.73	N	383220	100	38 억	4963463	N	N	94	N	N
111	20240712	111221	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	60600	1400	2	2.36	6779706900	110592	85.50	59700	62500	59700	76900	41500	59200	61303.77	12.96	41817	61200	60200	59200	58200	57200	59700	57700	38	17700	100	43800	100	1	38307075	23214	5.46	1.77	12	0.29	11096.00	34188.00	120900	20230713	-49.88	57700	20240710	5.03	89500	-32.29	20240102	57700	5.03	20240710	120900	-49.88	20230713	57700	5.03	20240710	0.73	N	383220	100	38 억	4963463	N	N	94	N	N
112	20240712	101223	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	60800	1600	2	2.70	5572619900	90681	70.11	59700	62500	59700	76900	41500	59200	61453.00	12.96	45292	61200	60200	59200	58200	57200	59700	57700	38	17700	100	43800	100	1	38307075	23291	5.48	1.78	12	0.24	11096.00	34188.00	120900	20230713	-49.71	57700	20240710	5.37	89500	-32.07	20240102	57700	5.37	20240710	120900	-49.71	20230713	57700	5.37	20240710	0.73	N	383220	100	38 억	4963463	N	N	94	N	N
113	20240712	091220	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	62100	2900	2	4.90	3596722500	58496	45.22	59700	62500	59700	76900	41500	59200	61486.64	12.96	41596	61200	60200	59200	58200	57200	59700	57700	38	17700	100	43800	100	1	38307075	23789	5.60	1.82	12	0.15	11096.00	34188.00	120900	20230713	-48.64	57700	20240710	7.63	89500	-30.61	20240102	57700	7.63	20240710	120900	-48.64	20230713	57700	7.63	20240710	0.73	N	383220	100	38 억	4963463	N	N	94	N	N
114	20240711	161214	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	59200	-100	5	-0.17	7653678300	129199	130.13	59700	60200	58200	77000	41600	59300	59239.44	12.92	11685	60633	59966	58833	58166	57033	60300	58500	38	17700	100	43880	100	1	38307075	22678	5.34	1.73	12	0.34	11096.00	34188.00	121100	20230705	-51.11	57700	20240710	2.60	89500	-33.85	20240102	57700	2.60	20240710	120900	-51.03	20230713	57700	2.60	20240710	0.73	N	383220	100	38 억	4947415	N	N	94	N	N
115	20240711	151222	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	59200	-100	5	-0.17	4741910800	80033	80.61	59700	60200	58200	77000	41600	59300	59249.41	12.92	-5339	60633	59966	58833	58166	57033	60300	58500	38	17700	100	43880	100	1	38307075	22678	5.34	1.73	12	0.21	11096.00	34188.00	121100	20230705	-51.11	57700	20240710	2.60	89500	-33.85	20240102	57700	2.60	20240710	120900	-51.03	20230713	57700	2.60	20240710	0.73	N	383220	100	38 억	4947415	N	N	241	N	N
116	20240711	141223	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	59600	300	2	0.51	4110944400	69412	69.91	59700	60200	58200	77000	41600	59300	59225.20	12.92	-3502	60633	59966	58833	58166	57033	60300	58500	38	17700	100	43880	100	1	38307075	22831	5.37	1.74	12	0.18	11096.00	34188.00	121100	20230705	-50.78	57700	20240710	3.29	89500	-33.41	20240102	57700	3.29	20240710	120900	-50.70	20230713	57700	3.29	20240710	0.73	N	383220	100	38 억	4947415	N	N	241	N	N
117	20240711	131220	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	59700	400	2	0.67	3706933400	62632	63.08	59700	60200	58200	77000	41600	59300	59185.82	12.92	-2939	60633	59966	58833	58166	57033	60300	58500	38	17700	100	43880	100	1	38307075	22869	5.38	1.75	12	0.16	11096.00	34188.00	121100	20230705	-50.70	57700	20240710	3.47	89500	-33.30	20240102	57700	3.47	20240710	120900	-50.62	20230713	57700	3.47	20240710	0.73	N	383220	100	38 억	4947415	N	N	241	N	N
118	20240711	121218	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	59400	100	2	0.17	2596948000	44092	44.41	59700	59700	58200	77000	41600	59300	58897.83	12.92	-9132	60633	59966	58833	58166	57033	60300	58500	38	17700	100	43880	100	1	38307075	22754	5.35	1.74	12	0.12	11096.00	34188.00	121100	20230705	-50.95	57700	20240710	2.95	89500	-33.63	20240102	57700	2.95	20240710	120900	-50.87	20230713	57700	2.95	20240710	0.73	N	383220	100	38 억	4947415	N	N	241	N	N
119	20240711	111216	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	59000	-300	5	-0.51	2139069500	36356	36.62	59700	59700	58200	77000	41600	59300	58835.98	12.92	-9113	60633	59966	58833	58166	57033	60300	58500	38	17700	100	43880	100	1	38307075	22601	5.32	1.73	12	0.09	11096.00	34188.00	121100	20230705	-51.28	57700	20240710	2.25	89500	-34.08	20240102	57700	2.25	20240710	120900	-51.20	20230713	57700	2.25	20240710	0.73	N	383220	100	38 억	4947415	N	N	241	N	N
120	20240711	101218	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	59000	-300	5	-0.51	751727200	12739	12.83	59700	59700	58700	77000	41600	59300	59008.49	12.92	-2889	60633	59966	58833	58166	57033	60300	58500	38	17700	100	43880	100	1	38307075	22601	5.32	1.73	12	0.03	11096.00	34188.00	121100	20230705	-51.28	57700	20240710	2.25	89500	-34.08	20240102	57700	2.25	20240710	120900	-51.20	20230713	57700	2.25	20240710	0.73	N	383220	100	38 억	4947415	N	N	241	N	N
121	20240711	091215	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	59000	-300	5	-0.51	213957400	3614	3.64	59700	59700	59000	77000	41600	59300	59200.68	12.92	-1073	60633	59966	58833	58166	57033	60300	58500	38	17700	100	43880	100	1	38307075	22601	5.32	1.73	12	0.01	11096.00	34188.00	121100	20230705	-51.28	57700	20240710	2.25	89500	-34.08	20240102	57700	2.25	20240710	120900	-51.20	20230713	57700	2.25	20240710	0.73	N	383220	100	38 억	4947415	N	N	241	N	N
122	20240710	161209	55	60.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	60	N	59300	100	2	0.17	5817336000	99075	172.69	59000	59500	57700	76900	41500	59200	58716.07	12.96	-26485	61133	60166	59533	58566	57933	59850	58250	38	17700	100	43800	100	1	38307075	22716	5.34	1.73	12	0.26	11096.00	34188.00	122100	20230704	-51.43	57700	20240710	2.77	89500	-33.74	20240102	57700	2.77	20240710	120900	-50.95	20230713	57700	2.77	20240710	0.72	N	383220	100	38 억	4966241	N	N	241	N	N
123	20240710	151215	55	60.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	60	N	59200	0	3	0.00	5549289000	94558	164.82	59000	59500	57700	76900	41500	59200	58686.62	12.96	-26041	61133	60166	59533	58566	57933	59850	58250	38	17700	100	43800	100	1	38307075	22678	5.34	1.73	12	0.25	11096.00	34188.00	122100	20230704	-51.52	57700	20240710	2.60	89500	-33.85	20240102	57700	2.60	20240710	120900	-51.03	20230713	57700	2.60	20240710	0.72	N	383220	100	38 억	4966241	N	N	83	N	N
124	20240710	141215	55	60.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	60	N	59500	300	2	0.51	4974691000	84867	147.92	59000	59500	57700	76900	41500	59200	58617.50	12.96	-24519	61133	60166	59533	58566	57933	59850	58250	38	17700	100	43800	100	1	38307075	22793	5.36	1.74	12	0.22	11096.00	34188.00	122100	20230704	-51.27	57700	20240710	3.12	89500	-33.52	20240102	57700	3.12	20240710	120900	-50.79	20230713	57700	3.12	20240710	0.72	N	383220	100	38 억	4966241	N	N	83	N	N
125	20240710	131214	55	60.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	60	N	59400	200	2	0.34	4138327100	70756	123.33	59000	59400	57700	76900	41500	59200	58487.30	12.96	-22310	61133	60166	59533	58566	57933	59850	58250	38	17700	100	43800	100	1	38307075	22754	5.35	1.74	12	0.18	11096.00	34188.00	122100	20230704	-51.35	57700	20240710	2.95	89500	-33.63	20240102	57700	2.95	20240710	120900	-50.87	20230713	57700	2.95	20240710	0.72	N	383220	100	38 억	4966241	N	N	83	N	N
126	20240710	121211	55	60.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	60	N	58800	-400	5	-0.68	3616743800	61907	107.90	59000	59000	57700	76900	41500	59200	58422.21	12.96	-21203	61133	60166	59533	58566	57933	59850	58250	38	17700	100	43800	100	1	38307075	22525	5.30	1.72	12	0.16	11096.00	34188.00	122100	20230704	-51.84	57700	20240710	1.91	89500	-34.30	20240102	57700	1.91	20240710	120900	-51.36	20230713	57700	1.91	20240710	0.72	N	383220	100	38 억	4966241	N	N	83	N	N
127	20240710	111213	55	60.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	60	N	58800	-400	5	-0.68	3232870900	55379	96.53	59000	59000	57700	76900	41500	59200	58377.20	12.96	-19771	61133	60166	59533	58566	57933	59850	58250	38	17700	100	43800	100	1	38307075	22525	5.30	1.72	12	0.14	11096.00	34188.00	122100	20230704	-51.84	57700	20240710	1.91	89500	-34.30	20240102	57700	1.91	20240710	120900	-51.36	20230713	57700	1.91	20240710	0.72	N	383220	100	38 억	4966241	N	N	83	N	N
128	20240710	101208	55	60.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	60	N	58700	-500	5	-0.84	2764801600	47423	82.66	59000	59000	57700	76900	41500	59200	58300.86	12.96	-18788	61133	60166	59533	58566	57933	59850	58250	38	17700	100	43800	100	1	38307075	22486	5.29	1.72	12	0.12	11096.00	34188.00	122100	20230704	-51.92	57700	20240710	1.73	89500	-34.41	20240102	57700	1.73	20240710	120900	-51.45	20230713	57700	1.73	20240710	0.72	N	383220	100	38 억	4966241	N	N	83	N	N
129	20240710	091214	55	60.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	60	N	58000	-1200	5	-2.03	1180941200	20236	35.27	59000	59000	57900	76900	41500	59200	58358.43	12.96	-15780	61133	60166	59533	58566	57933	59850	58250	38	17700	100	43800	100	1	38307075	22218	5.23	1.70	12	0.05	11096.00	34188.00	122100	20230704	-52.50	57900	20240710	0.17	89500	-35.20	20240102	57900	0.17	20240710	120900	-52.03	20230713	57900	0.17	20240710	0.72	N	383220	100	38 억	4966241	N	N	83	N	N
130	20240709	161205	55	60.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	60	N	59200	-100	5	-0.17	3404610200	57310	75.19	59800	60500	58900	77000	41600	59300	59406.93	12.98	-17716	60833	60066	59633	58866	58433	59850	58650	38	17700	100	43880	100	1	38307075	22678	5.34	1.73	12	0.15	11096.00	34188.00	122100	20230704	-51.52	58900	20240709	0.51	89500	-33.85	20240102	58900	0.51	20240709	120900	-51.03	20230713	58900	0.51	20240709	0.73	N	383220	100	38 억	4973803	N	N	83	N	N
131	20240709	151213	55	60.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	60	N	59200	-100	5	-0.17	3225479700	54283	71.22	59800	60500	58900	77000	41600	59300	59419.70	12.98	-17258	60833	60066	59633	58866	58433	59850	58650	38	17700	100	43880	100	1	38307075	22678	5.34	1.73	12	0.14	11096.00	34188.00	122100	20230704	-51.52	58900	20240709	0.51	89500	-33.85	20240102	58900	0.51	20240709	120900	-51.03	20230713	58900	0.51	20240709	0.73	N	383220	100	38 억	4973803	N	N	170	N	N
132	20240709	141212	55	60.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	60	N	59200	-100	5	-0.17	2757014600	46371	60.84	59800	60500	58900	77000	41600	59300	59455.58	12.98	-13333	60833	60066	59633	58866	58433	59850	58650	38	17700	100	43880	100	1	38307075	22678	5.34	1.73	12	0.12	11096.00	34188.00	122100	20230704	-51.52	58900	20240709	0.51	89500	-33.85	20240102	58900	0.51	20240709	120900	-51.03	20230713	58900	0.51	20240709	0.73	N	383220	100	38 억	4973803	N	N	170	N	N
133	20240709	131217	55	60.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	60	N	59400	100	2	0.17	2386995500	40127	52.65	59800	60500	58900	77000	41600	59300	59486.02	12.98	-8670	60833	60066	59633	58866	58433	59850	58650	38	17700	100	43880	100	1	38307075	22754	5.35	1.74	12	0.10	11096.00	34188.00	122100	20230704	-51.35	58900	20240709	0.85	89500	-33.63	20240102	58900	0.85	20240709	120900	-50.87	20230713	58900	0.85	20240709	0.73	N	383220	100	38 억	4973803	N	N	170	N	N
134	20240709	121217	55	60.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	60	N	59500	200	2	0.34	2074489100	34865	45.74	59800	60500	58900	77000	41600	59300	59500.62	12.98	-6644	60833	60066	59633	58866	58433	59850	58650	38	17700	100	43880	100	1	38307075	22793	5.36	1.74	12	0.09	11096.00	34188.00	122100	20230704	-51.27	58900	20240709	1.02	89500	-33.52	20240102	58900	1.02	20240709	120900	-50.79	20230713	58900	1.02	20240709	0.73	N	383220	100	38 억	4973803	N	N	170	N	N
135	20240709	111218	55	60.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	60	N	59200	-100	5	-0.17	1718944200	28873	37.88	59800	60500	58900	77000	41600	59300	59534.66	12.98	-4919	60833	60066	59633	58866	58433	59850	58650	38	17700	100	43880	100	1	38307075	22678	5.34	1.73	12	0.08	11096.00	34188.00	122100	20230704	-51.52	58900	20240709	0.51	89500	-33.85	20240102	58900	0.51	20240709	120900	-51.03	20230713	58900	0.51	20240709	0.73	N	383220	100	38 억	4973803	N	N	170	N	N
136	20240709	101213	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	59500	200	2	0.34	775723300	12953	16.99	59800	60500	59400	77000	41600	59300	59887.54	12.98	-899	60833	60066	59633	58866	58433	59850	58650	38	17700	100	43880	100	1	38307075	22793	5.36	1.74	12	0.03	11096.00	34188.00	122100	20230704	-51.27	59200	20240705	0.51	89500	-33.52	20240102	59200	0.51	20240705	120900	-50.79	20230713	59200	0.51	20240705	0.73	N	383220	100	38 억	4973803	N	N	170	N	N
137	20240709	091210	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	59800	500	2	0.84	207195600	3463	4.54	59800	60100	59600	77000	41600	59300	59831.24	12.98	404	60833	60066	59633	58866	58433	59850	58650	38	17700	100	43880	100	1	38307075	22908	5.39	1.75	12	0.01	11096.00	34188.00	122100	20230704	-51.02	59200	20240705	1.01	89500	-33.18	20240102	59200	1.01	20240705	120900	-50.54	20230713	59200	1.01	20240705	0.73	N	383220	100	38 억	4973803	N	N	170	N	N
138	20240708	161203	55	60.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	60	N	59300	-700	5	-1.17	4521356300	75939	113.29	59900	60400	59200	78000	42000	60000	59539.29	12.99	-6003	61866	60932	60066	59132	58266	61400	59600	38	18000	100	44400	100	1	38307075	22716	5.34	1.73	12	0.20	11096.00	34188.00	122100	20230704	-51.43	59200	20240708	0.17	89500	-33.74	20240102	59200	0.17	20240708	120900	-50.95	20230713	59200	0.17	20240708	0.73	N	383220	100	38 억	4977404	N	N	170	N	N
139	20240708	151205	55	60.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	60	N	59400	-600	5	-1.00	4189535100	70347	104.95	59900	60400	59200	78000	42000	60000	59555.08	12.99	-5704	61866	60932	60066	59132	58266	61400	59600	38	18000	100	44400	100	1	38307075	22754	5.35	1.74	12	0.18	11096.00	34188.00	122100	20230704	-51.35	59200	20240708	0.34	89500	-33.63	20240102	59200	0.34	20240708	120900	-50.87	20230713	59200	0.34	20240708	0.73	N	383220	100	38 억	4977404	N	N	341	N	N
140	20240708	141208	55	60.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	60	N	59700	-300	5	-0.50	3101956300	52062	77.67	59900	60400	59200	78000	42000	60000	59581.71	12.99	-7095	61866	60932	60066	59132	58266	61400	59600	38	18000	100	44400	100	1	38307075	22869	5.38	1.75	12	0.14	11096.00	34188.00	122100	20230704	-51.11	59200	20240708	0.84	89500	-33.30	20240102	59200	0.84	20240708	120900	-50.62	20230713	59200	0.84	20240708	0.73	N	383220	100	38 억	4977404	N	N	341	N	N
141	20240708	131203	55	60.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	60	N	59500	-500	5	-0.83	2709986000	45503	67.88	59900	60400	59200	78000	42000	60000	59555.89	12.99	-7035	61866	60932	60066	59132	58266	61400	59600	38	18000	100	44400	100	1	38307075	22793	5.36	1.74	12	0.12	11096.00	34188.00	122100	20230704	-51.27	59200	20240708	0.51	89500	-33.52	20240102	59200	0.51	20240708	120900	-50.79	20230713	59200	0.51	20240708	0.73	N	383220	100	38 억	4977404	N	N	341	N	N
142	20240708	121204	55	60.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	60	N	59400	-600	5	-1.00	2195461600	36836	54.95	59900	60400	59200	78000	42000	60000	59600.63	12.99	-6818	61866	60932	60066	59132	58266	61400	59600	38	18000	100	44400	100	1	38307075	22754	5.35	1.74	12	0.10	11096.00	34188.00	122100	20230704	-51.35	59200	20240708	0.34	89500	-33.63	20240102	59200	0.34	20240708	120900	-50.87	20230713	59200	0.34	20240708	0.73	N	383220	100	38 억	4977404	N	N	341	N	N
143	20240708	111202	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	59500	-500	5	-0.83	1164293700	19476	29.06	59900	60400	59500	78000	42000	60000	59780.59	12.99	-6458	61866	60932	60066	59132	58266	61400	59600	38	18000	100	44400	100	1	38307075	22793	5.36	1.74	12	0.05	11096.00	34188.00	122100	20230704	-51.27	59200	20240705	0.51	89500	-33.52	20240102	59200	0.51	20240705	120900	-50.79	20230713	59200	0.51	20240705	0.73	N	383220	100	38 억	4977404	N	N	341	N	N
144	20240708	101202	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	60100	100	2	0.17	355297900	5931	8.85	59900	60400	59600	78000	42000	60000	59904.71	12.99	-2495	61866	60932	60066	59132	58266	61400	59600	38	18000	100	44400	100	1	38307075	23023	5.42	1.76	12	0.02	11096.00	34188.00	122100	20230704	-50.78	59200	20240705	1.52	89500	-32.85	20240102	59200	1.52	20240705	120900	-50.29	20230713	59200	1.52	20240705	0.73	N	383220	100	38 억	4977404	N	N	341	N	N
145	20240708	091201	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	59800	-200	5	-0.33	193115400	3227	4.81	59900	60400	59600	78000	42000	60000	59842.07	12.99	-2417	61866	60932	60066	59132	58266	61400	59600	38	18000	100	44400	100	1	38307075	22908	5.39	1.75	12	0.01	11096.00	34188.00	122100	20230704	-51.02	59200	20240705	1.01	89500	-33.18	20240102	59200	1.01	20240705	120900	-50.54	20230713	59200	1.01	20240705	0.73	N	383220	100	38 억	4977404	N	N	341	N	N
146	20240705	161156	55	60.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	60	N	60000	300	2	0.50	4028104900	66796	72.78	59700	61000	59200	77600	41800	59700	60304.71	12.98	8782	61700	60700	60100	59100	58500	60400	58800	38	17900	100	44170	100	1	38307075	22984	5.41	1.76	12	0.17	11096.00	34188.00	122100	20230704	-50.86	59200	20240705	1.35	89500	-32.96	20240102	59200	1.35	20240705	121100	-50.45	20230705	59200	1.35	20240705	0.72	N	383220	100	38 억	4971999	N	N	341	N	N
147	20240705	151200	55	60.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	60	N	60200	500	2	0.84	3719542100	61658	67.19	59700	61000	59200	77600	41800	59700	60325.38	12.98	8752	61700	60700	60100	59100	58500	60400	58800	38	17900	100	44170	100	1	38307075	23061	5.43	1.76	12	0.16	11096.00	34188.00	122100	20230704	-50.70	59200	20240705	1.69	89500	-32.74	20240102	59200	1.69	20240705	121100	-50.29	20230705	59200	1.69	20240705	0.72	N	383220	100	38 억	4971999	N	N	135	N	N
148	20240705	141202	55	60.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	60	N	60400	700	2	1.17	3276661100	54316	59.19	59700	61000	59200	77600	41800	59700	60325.89	12.98	8811	61700	60700	60100	59100	58500	60400	58800	38	17900	100	44170	100	1	38307075	23137	5.44	1.77	12	0.14	11096.00	34188.00	122100	20230704	-50.53	59200	20240705	2.03	89500	-32.51	20240102	59200	2.03	20240705	121100	-50.12	20230705	59200	2.03	20240705	0.72	N	383220	100	38 억	4971999	N	N	135	N	N
149	20240705	131159	55	60.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	60	N	60500	800	2	1.34	2812938800	46663	50.85	59700	61000	59200	77600	41800	59700	60282.00	12.98	8898	61700	60700	60100	59100	58500	60400	58800	38	17900	100	44170	100	1	38307075	23176	5.45	1.77	12	0.12	11096.00	34188.00	122100	20230704	-50.45	59200	20240705	2.20	89500	-32.40	20240102	59200	2.20	20240705	121100	-50.04	20230705	59200	2.20	20240705	0.72	N	383220	100	38 억	4971999	N	N	135	N	N
150	20240705	121200	55	60.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	60	N	60500	800	2	1.34	2444409500	40583	44.22	59700	61000	59200	77600	41800	59700	60232.35	12.98	7799	61700	60700	60100	59100	58500	60400	58800	38	17900	100	44170	100	1	38307075	23176	5.45	1.77	12	0.11	11096.00	34188.00	122100	20230704	-50.45	59200	20240705	2.20	89500	-32.40	20240102	59200	2.20	20240705	121100	-50.04	20230705	59200	2.20	20240705	0.72	N	383220	100	38 억	4971999	N	N	135	N	N
151	20240705	111156	55	60.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	60	N	60500	800	2	1.34	1711656200	28512	31.07	59700	60600	59200	77600	41800	59700	60032.84	12.98	4772	61700	60700	60100	59100	58500	60400	58800	38	17900	100	44170	100	1	38307075	23176	5.45	1.77	12	0.07	11096.00	34188.00	122100	20230704	-50.45	59200	20240705	2.20	89500	-32.40	20240102	59200	2.20	20240705	121100	-50.04	20230705	59200	2.20	20240705	0.72	N	383220	100	38 억	4971999	N	N	135	N	N
152	20240705	101156	55	60.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	60	N	60400	700	2	1.17	1267585800	21152	23.05	59700	60600	59200	77600	41800	59700	59927.47	12.98	3286	61700	60700	60100	59100	58500	60400	58800	38	17900	100	44170	100	1	38307075	23137	5.44	1.77	12	0.06	11096.00	34188.00	122100	20230704	-50.53	59200	20240705	2.03	89500	-32.51	20240102	59200	2.03	20240705	121100	-50.12	20230705	59200	2.03	20240705	0.72	N	383220	100	38 억	4971999	N	N	135	N	N
153	20240705	091159	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	60300	600	2	1.01	172143200	2868	3.13	59700	60500	59700	77600	41800	59700	60022.04	12.98	1440	61700	60700	60100	59100	58500	60400	58800	38	17900	100	44170	100	1	38307075	23099	5.43	1.76	12	0.01	11096.00	34188.00	122100	20230704	-50.61	59500	20240704	1.34	89500	-32.63	20240102	59500	1.34	20240704	121100	-50.21	20230705	59500	1.34	20240704	0.72	N	383220	100	38 억	4971999	N	N	135	N	N
154	20240704	161152	55	60.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	60	N	59700	-600	5	-1.00	5471735400	91206	98.74	60300	61100	59500	78300	42300	60300	59993.37	12.99	3217	63166	61732	60866	59432	58566	61300	59000	38	18000	100	44620	100	1	38307075	22869	5.38	1.75	12	0.24	11096.00	34188.00	122500	20230628	-51.27	59500	20240704	0.34	89500	-33.30	20240102	59500	0.34	20240704	122100	-51.11	20230704	59500	0.34	20240704	0.71	N	383220	100	38 억	4974535	N	N	135	N	N
155	20240704	151157	55	60.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	60	N	59700	-600	5	-1.00	4705349100	78355	84.83	60300	61100	59600	78300	42300	60300	60051.68	12.99	-2400	63166	61732	60866	59432	58566	61300	59000	38	18000	100	44620	100	1	38307075	22869	5.38	1.75	12	0.20	11096.00	34188.00	122500	20230628	-51.27	59600	20240704	0.17	89500	-33.30	20240102	59600	0.17	20240704	122100	-51.11	20230704	59600	0.17	20240704	0.71	N	383220	100	38 억	4974535	N	N	115	N	N
156	20240704	141155	55	60.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	60	N	59900	-400	5	-0.66	3219370800	53526	57.95	60300	61100	59600	78300	42300	60300	60145.93	12.99	-2717	63166	61732	60866	59432	58566	61300	59000	38	18000	100	44620	100	1	38307075	22946	5.40	1.75	12	0.14	11096.00	34188.00	122500	20230628	-51.10	59600	20240704	0.50	89500	-33.07	20240102	59600	0.50	20240704	122100	-50.94	20230704	59600	0.50	20240704	0.71	N	383220	100	38 억	4974535	N	N	115	N	N
157	20240704	131155	55	60.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	60	N	60000	-300	5	-0.50	2484549100	41294	44.70	60300	61100	59600	78300	42300	60300	60167.31	12.99	-2945	63166	61732	60866	59432	58566	61300	59000	38	18000	100	44620	100	1	38307075	22984	5.41	1.76	12	0.11	11096.00	34188.00	122500	20230628	-51.02	59600	20240704	0.67	89500	-32.96	20240102	59600	0.67	20240704	122100	-50.86	20230704	59600	0.67	20240704	0.71	N	383220	100	38 억	4974535	N	N	115	N	N
158	20240704	121155	55	60.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	60	N	59900	-400	5	-0.66	2093560500	34778	37.65	60300	61100	59600	78300	42300	60300	60197.84	12.99	-3438	63166	61732	60866	59432	58566	61300	59000	38	18000	100	44620	100	1	38307075	22946	5.40	1.75	12	0.09	11096.00	34188.00	122500	20230628	-51.10	59600	20240704	0.50	89500	-33.07	20240102	59600	0.50	20240704	122100	-50.94	20230704	59600	0.50	20240704	0.71	N	383220	100	38 억	4974535	N	N	115	N	N
159	20240704	111153	55	60.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	60	N	59800	-500	5	-0.83	1469327100	24333	26.34	60300	61100	59800	78300	42300	60300	60384.13	12.99	-2328	63166	61732	60866	59432	58566	61300	59000	38	18000	100	44620	100	1	38307075	22908	5.39	1.75	12	0.06	11096.00	34188.00	122500	20230628	-51.18	59800	20240704	0.00	89500	-33.18	20240102	59800	0.00	20240704	122100	-51.02	20230704	59800	0.00	20240704	0.71	N	383220	100	38 억	4974535	N	N	115	N	N
160	20240704	101154	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	60700	400	2	0.66	701761100	11567	12.52	60300	61100	60100	78300	42300	60300	60669.24	12.99	1363	63166	61732	60866	59432	58566	61300	59000	38	18000	100	44620	100	1	38307075	23252	5.47	1.78	12	0.03	11096.00	34188.00	122500	20230628	-50.45	60000	20240703	1.17	89500	-32.18	20240102	60000	1.17	20240703	122100	-50.29	20230704	60000	1.17	20240703	0.71	N	383220	100	38 억	4974535	N	N	115	N	N
161	20240704	091155	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	60800	500	2	0.83	240224600	3976	4.30	60300	60900	60100	78300	42300	60300	60418.66	12.99	-593	63166	61732	60866	59432	58566	61300	59000	38	18000	100	44620	100	1	38307075	23291	5.48	1.78	12	0.01	11096.00	34188.00	122500	20230628	-50.37	60000	20240703	1.33	89500	-32.07	20240102	60000	1.33	20240703	122100	-50.20	20230704	60000	1.33	20240703	0.71	N	383220	100	38 억	4974535	N	N	115	N	N
162	20240703	161149	55	60.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	60	N	60300	-1400	5	-2.27	5545987400	91549	144.83	62300	62300	60000	80200	43200	61700	60579.87	13.08	-35237	62833	62266	61733	61166	60633	62000	60900	38	18500	100	45650	100	1	38307075	23099	5.43	1.76	12	0.24	11096.00	34188.00	124000	20230627	-51.37	60000	20240703	0.50	89500	-32.63	20240102	60000	0.50	20240703	122100	-50.61	20230704	60000	0.50	20240703	0.72	N	383220	100	38 억	5012311	N	N	115	N	N
163	20240703	151152	55	60.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	60	N	60100	-1600	5	-2.59	4937841800	81455	128.86	62300	62300	60000	80200	43200	61700	60620.49	13.08	-36568	62833	62266	61733	61166	60633	62000	60900	38	18500	100	45650	100	1	38307075	23023	5.42	1.76	12	0.21	11096.00	34188.00	124000	20230627	-51.53	60000	20240703	0.17	89500	-32.85	20240102	60000	0.17	20240703	122100	-50.78	20230704	60000	0.17	20240703	0.72	N	383220	100	38 억	5012311	N	N	239	N	N
164	20240703	141153	55	60.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	60	N	60400	-1300	5	-2.11	2915614400	47914	75.80	62300	62300	60300	80200	43200	61700	60850.99	13.08	-29337	62833	62266	61733	61166	60633	62000	60900	38	18500	100	45650	100	1	38307075	23137	5.44	1.77	12	0.13	11096.00	34188.00	124000	20230627	-51.29	60300	20240703	0.17	89500	-32.51	20240102	60300	0.17	20240703	122100	-50.53	20230704	60300	0.17	20240703	0.72	N	383220	100	38 억	5012311	N	N	239	N	N
165	20240703	131152	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	60800	-900	5	-1.46	1770958600	29017	45.91	62300	62300	60600	80200	43200	61700	61031.76	13.08	-15242	62833	62266	61733	61166	60633	62000	60900	38	18500	100	45650	100	1	38307075	23291	5.48	1.78	12	0.08	11096.00	34188.00	124000	20230627	-50.97	60500	20240627	0.50	89500	-32.07	20240102	60500	0.50	20240627	122100	-50.20	20230704	60500	0.50	20240627	0.72	N	383220	100	38 억	5012311	N	N	239	N	N
166	20240703	121151	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	60900	-800	5	-1.30	1302114600	21330	33.74	62300	62300	60600	80200	43200	61700	61046.16	13.08	-10731	62833	62266	61733	61166	60633	62000	60900	38	18500	100	45650	100	1	38307075	23329	5.49	1.78	12	0.06	11096.00	34188.00	124000	20230627	-50.89	60500	20240627	0.66	89500	-31.96	20240102	60500	0.66	20240627	122100	-50.12	20230704	60500	0.66	20240627	0.72	N	383220	100	38 억	5012311	N	N	239	N	N
167	20240703	111154	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	60800	-900	5	-1.46	1067551800	17478	27.65	62300	62300	60600	80200	43200	61700	61079.75	13.08	-9047	62833	62266	61733	61166	60633	62000	60900	38	18500	100	45650	100	1	38307075	23291	5.48	1.78	12	0.05	11096.00	34188.00	124000	20230627	-50.97	60500	20240627	0.50	89500	-32.07	20240102	60500	0.50	20240627	122100	-50.20	20230704	60500	0.50	20240627	0.72	N	383220	100	38 억	5012311	N	N	239	N	N
168	20240703	101154	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	61300	-400	5	-0.65	336998600	5471	8.66	62300	62300	61300	80200	43200	61700	61597.26	13.08	-2720	62833	62266	61733	61166	60633	62000	60900	38	18500	100	45650	100	1	38307075	23482	5.52	1.79	12	0.01	11096.00	34188.00	124000	20230627	-50.56	60500	20240627	1.32	89500	-31.51	20240102	60500	1.32	20240627	122100	-49.80	20230704	60500	1.32	20240627	0.72	N	383220	100	38 억	5012311	N	N	239	N	N
169	20240703	091150	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	61800	100	2	0.16	28794800	465	0.74	62300	62300	61700	80200	43200	61700	61924.30	13.08	-192	62833	62266	61733	61166	60633	62000	60900	38	18500	100	45650	100	1	38307075	23674	5.57	1.81	12	0.00	11096.00	34188.00	124000	20230627	-50.16	60500	20240627	2.15	89500	-30.95	20240102	60500	2.15	20240627	122100	-49.39	20230704	60500	2.15	20240627	0.72	N	383220	100	38 억	5012311	N	N	239	N	N
170	20240702	161146	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	61700	-900	5	-1.44	3898469800	63138	96.94	62100	62300	61200	81300	43900	62600	61745.25	13.11	-1704	63333	62966	62233	61866	61133	63150	62050	38	18700	100	46320	100	1	38307075	23635	5.56	1.80	12	0.16	11096.00	34188.00	125100	20230626	-50.68	60500	20240627	1.98	89500	-31.06	20240102	60500	1.98	20240627	122100	-49.47	20230704	60500	1.98	20240627	0.72	N	383220	100	38 억	5022687	N	N	239	N	N
171	20240702	151149	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	61900	-700	5	-1.12	3697086200	59879	91.94	62100	62300	61200	81300	43900	62600	61742.62	13.11	-1231	63333	62966	62233	61866	61133	63150	62050	38	18700	100	46320	100	1	38307075	23712	5.58	1.81	12	0.16	11096.00	34188.00	125100	20230626	-50.52	60500	20240627	2.31	89500	-30.84	20240102	60500	2.31	20240627	122100	-49.30	20230704	60500	2.31	20240627	0.72	N	383220	100	38 억	5022687	N	N	2592	N	N
172	20240702	141149	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	61900	-700	5	-1.12	3057943400	49568	76.11	62100	62300	61200	81300	43900	62600	61691.89	13.11	-2715	63333	62966	62233	61866	61133	63150	62050	38	18700	100	46320	100	1	38307075	23712	5.58	1.81	12	0.13	11096.00	34188.00	125100	20230626	-50.52	60500	20240627	2.31	89500	-30.84	20240102	60500	2.31	20240627	122100	-49.30	20230704	60500	2.31	20240627	0.72	N	383220	100	38 억	5022687	N	N	2592	N	N
173	20240702	131149	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	61300	-1300	5	-2.08	2304841000	37377	57.39	62100	62300	61200	81300	43900	62600	61664.69	13.11	-9045	63333	62966	62233	61866	61133	63150	62050	38	18700	100	46320	100	1	38307075	23482	5.52	1.79	12	0.10	11096.00	34188.00	125100	20230626	-51.00	60500	20240627	1.32	89500	-31.51	20240102	60500	1.32	20240627	122100	-49.80	20230704	60500	1.32	20240627	0.72	N	383220	100	38 억	5022687	N	N	2592	N	N
174	20240702	121149	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	61500	-1100	5	-1.76	1648945400	26706	41.01	62100	62300	61500	81300	43900	62600	61744.38	13.11	-5439	63333	62966	62233	61866	61133	63150	62050	38	18700	100	46320	100	1	38307075	23559	5.54	1.80	12	0.07	11096.00	34188.00	125100	20230626	-50.84	60500	20240627	1.65	89500	-31.28	20240102	60500	1.65	20240627	122100	-49.63	20230704	60500	1.65	20240627	0.72	N	383220	100	38 억	5022687	N	N	2592	N	N
175	20240702	111149	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	61700	-900	5	-1.44	1292609600	20921	32.12	62100	62300	61500	81300	43900	62600	61785.27	13.11	-5202	63333	62966	62233	61866	61133	63150	62050	38	18700	100	46320	100	1	38307075	23635	5.56	1.80	12	0.05	11096.00	34188.00	125100	20230626	-50.68	60500	20240627	1.98	89500	-31.06	20240102	60500	1.98	20240627	122100	-49.47	20230704	60500	1.98	20240627	0.72	N	383220	100	38 억	5022687	N	N	2592	N	N
176	20240702	101148	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	61900	-700	5	-1.12	823526400	13316	20.45	62100	62300	61500	81300	43900	62600	61844.88	13.11	-3987	63333	62966	62233	61866	61133	63150	62050	38	18700	100	46320	100	1	38307075	23712	5.58	1.81	12	0.03	11096.00	34188.00	125100	20230626	-50.52	60500	20240627	2.31	89500	-30.84	20240102	60500	2.31	20240627	122100	-49.30	20230704	60500	2.31	20240627	0.72	N	383220	100	38 억	5022687	N	N	2592	N	N
177	20240702	091149	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	62000	-600	5	-0.96	168981900	2722	4.18	62100	62300	61900	81300	43900	62600	62080.05	13.11	-575	63333	62966	62233	61866	61133	63150	62050	38	18700	100	46320	100	1	38307075	23750	5.59	1.81	12	0.01	11096.00	34188.00	125100	20230626	-50.44	60500	20240627	2.48	89500	-30.73	20240102	60500	2.48	20240627	122100	-49.22	20230704	60500	2.48	20240627	0.72	N	383220	100	38 억	5022687	N	N	2592	N	N
178	20240701	161144	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	62600	200	2	0.32	4039685100	64983	104.81	62200	62600	61500	81100	43700	62400	62164.14	13.10	9393	63133	62766	62033	61666	60933	62950	61850	38	18700	100	46170	100	1	38307075	23980	5.64	1.83	12	0.17	11096.00	34188.00	130300	20230623	-51.96	60500	20240627	3.47	89500	-30.06	20240102	60500	3.47	20240627	122100	-48.73	20230704	60500	3.47	20240627	0.73	N	383220	100	38 억	5019581	N	N	2592	N	N
179	20240701	151147	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	62400	0	3	0.00	3658335500	58875	94.96	62200	62600	61500	81100	43700	62400	62137.16	13.10	6102	63133	62766	62033	61666	60933	62950	61850	38	18700	100	46170	100	1	38307075	23904	5.62	1.83	12	0.15	11096.00	34188.00	130300	20230623	-52.11	60500	20240627	3.14	89500	-30.28	20240102	60500	3.14	20240627	122100	-48.89	20230704	60500	3.14	20240627	0.73	N	383220	100	38 억	5019581	N	N	4380	N	N
180	20240701	141145	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	61800	-600	5	-0.96	3060750600	49288	79.50	62200	62600	61500	81100	43700	62400	62099.07	13.10	3175	63133	62766	62033	61666	60933	62950	61850	38	18700	100	46170	100	1	38307075	23674	5.57	1.81	12	0.13	11096.00	34188.00	130300	20230623	-52.57	60500	20240627	2.15	89500	-30.95	20240102	60500	2.15	20240627	122100	-49.39	20230704	60500	2.15	20240627	0.73	N	383220	100	38 억	5019581	N	N	4380	N	N
181	20240701	131145	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	62500	100	2	0.16	2491676600	40140	64.74	62200	62600	61500	81100	43700	62400	62074.35	13.10	3238	63133	62766	62033	61666	60933	62950	61850	38	18700	100	46170	100	1	38307075	23942	5.63	1.83	12	0.10	11096.00	34188.00	130300	20230623	-52.03	60500	20240627	3.31	89500	-30.17	20240102	60500	3.31	20240627	122100	-48.81	20230704	60500	3.31	20240627	0.73	N	383220	100	38 억	5019581	N	N	4380	N	N
182	20240701	121146	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	62300	-100	5	-0.16	2104023400	33937	54.74	62200	62500	61500	81100	43700	62400	61997.47	13.10	3228	63133	62766	62033	61666	60933	62950	61850	38	18700	100	46170	100	1	38307075	23865	5.61	1.82	12	0.09	11096.00	34188.00	130300	20230623	-52.19	60500	20240627	2.98	89500	-30.39	20240102	60500	2.98	20240627	122100	-48.98	20230704	60500	2.98	20240627	0.73	N	383220	100	38 억	5019581	N	N	4380	N	N
183	20240701	111142	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	62000	-400	5	-0.64	1519238200	24517	39.54	62200	62500	61500	81100	43700	62400	61966.05	13.10	1689	63133	62766	62033	61666	60933	62950	61850	38	18700	100	46170	100	1	38307075	23750	5.59	1.81	12	0.06	11096.00	34188.00	130300	20230623	-52.42	60500	20240627	2.48	89500	-30.73	20240102	60500	2.48	20240627	122100	-49.22	20230704	60500	2.48	20240627	0.73	N	383220	100	38 억	5019581	N	N	4380	N	N
184	20240701	101141	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	62100	-300	5	-0.48	1085847000	17527	28.27	62200	62500	61500	81100	43700	62400	61951.84	13.10	1952	63133	62766	62033	61666	60933	62950	61850	38	18700	100	46170	100	1	38307075	23789	5.60	1.82	12	0.05	11096.00	34188.00	130300	20230623	-52.34	60500	20240627	2.64	89500	-30.61	20240102	60500	2.64	20240627	122100	-49.14	20230704	60500	2.64	20240627	0.73	N	383220	100	38 억	5019581	N	N	4380	N	N
185	20240701	091139	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	62000	-400	5	-0.64	371414200	6007	9.69	62200	62300	61500	81100	43700	62400	61826.60	13.10	-767	63133	62766	62033	61666	60933	62950	61850	38	18700	100	46170	100	1	38307075	23750	5.59	1.81	12	0.02	11096.00	34188.00	130300	20230623	-52.42	60500	20240627	2.48	89500	-30.73	20240102	60500	2.48	20240627	122100	-49.22	20230704	60500	2.48	20240627	0.73	N	383220	100	38 억	5019581	N	N	4380	N	N

84 KiB Raw Blame History

84 KiB

Raw Blame History