KissMeData/383220/price/prices-20240801.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	161217	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	58600	600	2	1.03	2678675600	45983	115.38	58000	58800	57000	75400	40600	58000	58253.26	12.35	0	-404	59666	58832	58066	57232	56466	59250	57650	38	17400	100	42920	100	1	38307075	22448	5.28	1.71	12	0.12	11096.00	34188.00	120000	20230919	-51.17	47150	20240805	24.28	89500	-34.53	20240102	47150	24.28	20240805	120000	-51.17	20230919	47150	24.28	20240805	0.61	N	383220	100	38 억	4729520	N	N	138	N	N
3	20240830	151233	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	58400	400	2	0.69	2176383000	37407	93.86	58000	58800	57000	75400	40600	58000	58181.17	12.35	0	-1766	59666	58832	58066	57232	56466	59250	57650	38	17400	100	42920	100	1	38307075	22371	5.26	1.71	12	0.10	11096.00	34188.00	120000	20230919	-51.33	47150	20240805	23.86	89500	-34.75	20240102	47150	23.86	20240805	120000	-51.33	20230919	47150	23.86	20240805	0.61	N	383220	100	38 억	4729520	N	N	70	N	N
4	20240830	141231	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	58600	600	2	1.03	1616159500	27843	69.87	58000	58700	57000	75400	40600	58000	58045.45	12.35	0	-70	59666	58832	58066	57232	56466	59250	57650	38	17400	100	42920	100	1	38307075	22448	5.28	1.71	12	0.07	11096.00	34188.00	120000	20230919	-51.17	47150	20240805	24.28	89500	-34.53	20240102	47150	24.28	20240805	120000	-51.17	20230919	47150	24.28	20240805	0.61	N	383220	100	38 억	4729520	N	N	70	N	N
5	20240830	131224	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	58300	300	2	0.52	1149498300	19848	49.80	58000	58600	57000	75400	40600	58000	57915.07	12.35	0	1478	59666	58832	58066	57232	56466	59250	57650	38	17400	100	42920	100	1	38307075	22333	5.25	1.71	12	0.05	11096.00	34188.00	120000	20230919	-51.42	47150	20240805	23.65	89500	-34.86	20240102	47150	23.65	20240805	120000	-51.42	20230919	47150	23.65	20240805	0.61	N	383220	100	38 억	4729520	N	N	70	N	N
6	20240830	121229	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	57900	-100	5	-0.17	748431900	12899	32.37	58000	58600	57000	75400	40600	58000	58022.47	12.35	0	116	59666	58832	58066	57232	56466	59250	57650	38	17400	100	42920	100	1	38307075	22180	5.22	1.69	12	0.03	11096.00	34188.00	120000	20230919	-51.75	47150	20240805	22.80	89500	-35.31	20240102	47150	22.80	20240805	120000	-51.75	20230919	47150	22.80	20240805	0.61	N	383220	100	38 억	4729520	N	N	70	N	N
7	20240830	111241	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	57800	-200	5	-0.34	622371800	10720	26.90	58000	58600	57000	75400	40600	58000	58057.07	12.35	0	516	59666	58832	58066	57232	56466	59250	57650	38	17400	100	42920	100	1	38307075	22141	5.21	1.69	12	0.03	11096.00	34188.00	120000	20230919	-51.83	47150	20240805	22.59	89500	-35.42	20240102	47150	22.59	20240805	120000	-51.83	20230919	47150	22.59	20240805	0.61	N	383220	100	38 억	4729520	N	N	70	N	N
8	20240830	101234	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	58300	300	2	0.52	407377200	7015	17.60	58000	58600	57000	75400	40600	58000	58072.30	12.35	0	-180	59666	58832	58066	57232	56466	59250	57650	38	17400	100	42920	100	1	38307075	22333	5.25	1.71	12	0.02	11096.00	34188.00	120000	20230919	-51.42	47150	20240805	23.65	89500	-34.86	20240102	47150	23.65	20240805	120000	-51.42	20230919	47150	23.65	20240805	0.61	N	383220	100	38 억	4729520	N	N	70	N	N
9	20240830	091239	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	58300	300	2	0.52	186031800	3215	8.07	58000	58400	57000	75400	40600	58000	57863.70	12.35	0	-172	59666	58832	58066	57232	56466	59250	57650	38	17400	100	42920	100	1	38307075	22333	5.25	1.71	12	0.01	11096.00	34188.00	120000	20230919	-51.42	47150	20240805	23.65	89500	-34.86	20240102	47150	23.65	20240805	120000	-51.42	20230919	47150	23.65	20240805	0.61	N	383220	100	38 억	4729520	N	N	70	N	N
10	20240829	161238	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	58000	100	2	0.17	2308595500	39752	83.24	57600	58900	57300	75200	40600	57900	58074.96	12.33	0	6529	59966	58932	58166	57132	56366	58550	56750	38	17300	100	42840	100	1	38307075	22218	5.23	1.70	12	0.10	11096.00	34188.00	120000	20230919	-51.67	47150	20240805	23.01	89500	-35.20	20240102	47150	23.01	20240805	120000	-51.67	20230919	47150	23.01	20240805	0.62	N	383220	100	38 억	4724508	N	N	70	N	N
11	20240829	151251	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	57900	0	3	0.00	2147942100	36982	77.44	57600	58900	57300	75200	40600	57900	58080.74	12.33	0	5057	59966	58932	58166	57132	56366	58550	56750	38	17300	100	42840	100	1	38307075	22180	5.22	1.69	12	0.10	11096.00	34188.00	120000	20230919	-51.75	47150	20240805	22.80	89500	-35.31	20240102	47150	22.80	20240805	120000	-51.75	20230919	47150	22.80	20240805	0.62	N	383220	100	38 억	4724508	N	N	297	N	N
12	20240829	141251	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	58200	300	2	0.52	1803528000	31047	65.01	57600	58900	57300	75200	40600	57900	58090.25	12.33	0	5533	59966	58932	58166	57132	56366	58550	56750	38	17300	100	42840	100	1	38307075	22295	5.25	1.70	12	0.08	11096.00	34188.00	120000	20230919	-51.50	47150	20240805	23.44	89500	-34.97	20240102	47150	23.44	20240805	120000	-51.50	20230919	47150	23.44	20240805	0.62	N	383220	100	38 억	4724508	N	N	297	N	N
13	20240829	131251	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	58200	300	2	0.52	1527238300	26302	55.08	57600	58900	57300	75200	40600	57900	58065.48	12.33	0	5132	59966	58932	58166	57132	56366	58550	56750	38	17300	100	42840	100	1	38307075	22295	5.25	1.70	12	0.07	11096.00	34188.00	120000	20230919	-51.50	47150	20240805	23.44	89500	-34.97	20240102	47150	23.44	20240805	120000	-51.50	20230919	47150	23.44	20240805	0.62	N	383220	100	38 억	4724508	N	N	297	N	N
14	20240829	121250	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	58500	600	2	1.04	1163399200	20054	41.99	57600	58900	57300	75200	40600	57900	58013.32	12.33	0	5058	59966	58932	58166	57132	56366	58550	56750	38	17300	100	42840	100	1	38307075	22410	5.27	1.71	12	0.05	11096.00	34188.00	120000	20230919	-51.25	47150	20240805	24.07	89500	-34.64	20240102	47150	24.07	20240805	120000	-51.25	20230919	47150	24.07	20240805	0.62	N	383220	100	38 억	4724508	N	N	297	N	N
15	20240829	111250	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	58500	600	2	1.04	880306100	15228	31.89	57600	58500	57300	75200	40600	57900	57808.39	12.33	0	4947	59966	58932	58166	57132	56366	58550	56750	38	17300	100	42840	100	1	38307075	22410	5.27	1.71	12	0.04	11096.00	34188.00	120000	20230919	-51.25	47150	20240805	24.07	89500	-34.64	20240102	47150	24.07	20240805	120000	-51.25	20230919	47150	24.07	20240805	0.62	N	383220	100	38 억	4724508	N	N	297	N	N
16	20240829	101241	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	58200	300	2	0.52	698047300	12102	25.34	57600	58200	57300	75200	40600	57900	57680.33	12.33	0	4371	59966	58932	58166	57132	56366	58550	56750	38	17300	100	42840	100	1	38307075	22295	5.25	1.70	12	0.03	11096.00	34188.00	120000	20230919	-51.50	47150	20240805	23.44	89500	-34.97	20240102	47150	23.44	20240805	120000	-51.50	20230919	47150	23.44	20240805	0.62	N	383220	100	38 억	4724508	N	N	297	N	N
17	20240829	091250	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	57600	-300	5	-0.52	245979300	4269	8.94	57600	57900	57400	75200	40600	57900	57619.89	12.33	0	1731	59966	58932	58166	57132	56366	58550	56750	38	17300	100	42840	100	1	38307075	22065	5.19	1.68	12	0.01	11096.00	34188.00	120000	20230919	-52.00	47150	20240805	22.16	89500	-35.64	20240102	47150	22.16	20240805	120000	-52.00	20230919	47150	22.16	20240805	0.62	N	383220	100	38 억	4724508	N	N	297	N	N
18	20240828	161207	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	57900	-1100	5	-1.86	2769760100	47616	70.08	58500	59200	57400	76700	41300	59000	58168.93	12.35	0	-8560	60133	59566	58633	58066	57133	59850	58350	38	17700	100	43660	100	1	38307075	22180	5.22	1.69	12	0.12	11096.00	34188.00	120000	20230919	-51.75	47150	20240805	22.80	89500	-35.31	20240102	47150	22.80	20240805	120000	-51.75	20230919	47150	22.80	20240805	0.63	N	383220	100	38 억	4732738	N	N	297	N	N
19	20240828	151216	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	58000	-1000	5	-1.69	2576679500	44294	65.19	58500	59200	57400	76700	41300	59000	58172.20	12.35	0	-7927	60133	59566	58633	58066	57133	59850	58350	38	17700	100	43660	100	1	38307075	22218	5.23	1.70	12	0.12	11096.00	34188.00	120000	20230919	-51.67	47150	20240805	23.01	89500	-35.20	20240102	47150	23.01	20240805	120000	-51.67	20230919	47150	23.01	20240805	0.63	N	383220	100	38 억	4732738	N	N	82	N	N
20	20240828	141217	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	57900	-1100	5	-1.86	2169311900	37277	54.87	58500	59200	57400	76700	41300	59000	58194.38	12.35	0	-5963	60133	59566	58633	58066	57133	59850	58350	38	17700	100	43660	100	1	38307075	22180	5.22	1.69	12	0.10	11096.00	34188.00	120000	20230919	-51.75	47150	20240805	22.80	89500	-35.31	20240102	47150	22.80	20240805	120000	-51.75	20230919	47150	22.80	20240805	0.63	N	383220	100	38 억	4732738	N	N	82	N	N
21	20240828	131215	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	58600	-400	5	-0.68	1939707000	33340	49.07	58500	59200	57400	76700	41300	59000	58179.57	12.35	0	-4744	60133	59566	58633	58066	57133	59850	58350	38	17700	100	43660	100	1	38307075	22448	5.28	1.71	12	0.09	11096.00	34188.00	120000	20230919	-51.17	47150	20240805	24.28	89500	-34.53	20240102	47150	24.28	20240805	120000	-51.17	20230919	47150	24.28	20240805	0.63	N	383220	100	38 억	4732738	N	N	82	N	N
22	20240828	121212	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	58400	-600	5	-1.02	1708285800	29389	43.26	58500	59200	57400	76700	41300	59000	58126.71	12.35	0	-3638	60133	59566	58633	58066	57133	59850	58350	38	17700	100	43660	100	1	38307075	22371	5.26	1.71	12	0.08	11096.00	34188.00	120000	20230919	-51.33	47150	20240805	23.86	89500	-34.75	20240102	47150	23.86	20240805	120000	-51.33	20230919	47150	23.86	20240805	0.63	N	383220	100	38 억	4732738	N	N	82	N	N
23	20240828	111212	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	57700	-1300	5	-2.20	1415226200	24334	35.82	58500	59200	57400	76700	41300	59000	58158.39	12.35	0	-4534	60133	59566	58633	58066	57133	59850	58350	38	17700	100	43660	100	1	38307075	22103	5.20	1.69	12	0.06	11096.00	34188.00	120000	20230919	-51.92	47150	20240805	22.38	89500	-35.53	20240102	47150	22.38	20240805	120000	-51.92	20230919	47150	22.38	20240805	0.63	N	383220	100	38 억	4732738	N	N	82	N	N
24	20240828	101240	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	57900	-1100	5	-1.86	971775900	16641	24.49	58500	59200	57600	76700	41300	59000	58396.48	12.35	0	-4308	60133	59566	58633	58066	57133	59850	58350	38	17700	100	43660	100	1	38307075	22180	5.22	1.69	12	0.04	11096.00	34188.00	120000	20230919	-51.75	47150	20240805	22.80	89500	-35.31	20240102	47150	22.80	20240805	120000	-51.75	20230919	47150	22.80	20240805	0.63	N	383220	100	38 억	4732738	N	N	82	N	N
25	20240828	091233	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	58300	-700	5	-1.19	105291100	1805	2.66	58500	58600	58100	76700	41300	59000	58333.02	12.35	0	-268	60133	59566	58633	58066	57133	59850	58350	38	17700	100	43660	100	1	38307075	22333	5.25	1.71	12	0.00	11096.00	34188.00	120000	20230919	-51.42	47150	20240805	23.65	89500	-34.86	20240102	47150	23.65	20240805	120000	-51.42	20230919	47150	23.65	20240805	0.63	N	383220	100	38 억	4732738	N	N	82	N	N
26	20240827	161204	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	59000	900	2	1.55	3977992500	67851	105.25	58600	59200	57700	75500	40700	58100	58628.18	12.36	0	-1261	59100	58600	58100	57600	57100	58850	57850	38	17400	100	42990	100	1	38307075	22601	5.32	1.73	12	0.18	11096.00	34188.00	120000	20230919	-50.83	47150	20240805	25.13	89500	-34.08	20240102	47150	25.13	20240805	120000	-50.83	20230919	47150	25.13	20240805	0.66	N	383220	100	38 억	4735554	N	N	82	N	N
27	20240827	151213	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	58800	700	2	1.20	3763371200	64207	99.60	58600	59200	57700	75500	40700	58100	58613.10	12.36	0	-293	59100	58600	58100	57600	57100	58850	57850	38	17400	100	42990	100	1	38307075	22525	5.30	1.72	12	0.17	11096.00	34188.00	120000	20230919	-51.00	47150	20240805	24.71	89500	-34.30	20240102	47150	24.71	20240805	120000	-51.00	20230919	47150	24.71	20240805	0.66	N	383220	100	38 억	4735554	N	N	269	N	N
28	20240827	141218	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	58800	700	2	1.20	2452179300	41985	65.13	58600	59000	57700	75500	40700	58100	58406.08	12.36	0	5289	59100	58600	58100	57600	57100	58850	57850	38	17400	100	42990	100	1	38307075	22525	5.30	1.72	12	0.11	11096.00	34188.00	120000	20230919	-51.00	47150	20240805	24.71	89500	-34.30	20240102	47150	24.71	20240805	120000	-51.00	20230919	47150	24.71	20240805	0.66	N	383220	100	38 억	4735554	N	N	269	N	N
29	20240827	131221	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	58600	500	2	0.86	1529724900	26283	40.77	58600	58600	57700	75500	40700	58100	58202.07	12.36	0	2147	59100	58600	58100	57600	57100	58850	57850	38	17400	100	42990	100	1	38307075	22448	5.28	1.71	12	0.07	11096.00	34188.00	120000	20230919	-51.17	47150	20240805	24.28	89500	-34.53	20240102	47150	24.28	20240805	120000	-51.17	20230919	47150	24.28	20240805	0.66	N	383220	100	38 억	4735554	N	N	269	N	N
30	20240827	121221	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	58300	200	2	0.34	1351384800	23230	36.03	58600	58600	57700	75500	40700	58100	58174.12	12.36	0	2734	59100	58600	58100	57600	57100	58850	57850	38	17400	100	42990	100	1	38307075	22333	5.25	1.71	12	0.06	11096.00	34188.00	120000	20230919	-51.42	47150	20240805	23.65	89500	-34.86	20240102	47150	23.65	20240805	120000	-51.42	20230919	47150	23.65	20240805	0.66	N	383220	100	38 억	4735554	N	N	269	N	N
31	20240827	111219	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	58300	200	2	0.34	1124191900	19336	29.99	58600	58600	57700	75500	40700	58100	58139.84	12.36	0	2728	59100	58600	58100	57600	57100	58850	57850	38	17400	100	42990	100	1	38307075	22333	5.25	1.71	12	0.05	11096.00	34188.00	120000	20230919	-51.42	47150	20240805	23.65	89500	-34.86	20240102	47150	23.65	20240805	120000	-51.42	20230919	47150	23.65	20240805	0.66	N	383220	100	38 억	4735554	N	N	269	N	N
32	20240827	101216	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	57900	-200	5	-0.34	863996000	14853	23.04	58600	58600	57700	75500	40700	58100	58169.80	12.36	0	651	59100	58600	58100	57600	57100	58850	57850	38	17400	100	42990	100	1	38307075	22180	5.22	1.69	12	0.04	11096.00	34188.00	120000	20230919	-51.75	47150	20240805	22.80	89500	-35.31	20240102	47150	22.80	20240805	120000	-51.75	20230919	47150	22.80	20240805	0.66	N	383220	100	38 억	4735554	N	N	269	N	N
33	20240827	091216	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	58500	400	2	0.69	245500700	4203	6.52	58600	58600	58100	75500	40700	58100	58410.83	12.36	0	-918	59100	58600	58100	57600	57100	58850	57850	38	17400	100	42990	100	1	38307075	22410	5.27	1.71	12	0.01	11096.00	34188.00	120000	20230919	-51.25	47150	20240805	24.07	89500	-34.64	20240102	47150	24.07	20240805	120000	-51.25	20230919	47150	24.07	20240805	0.66	N	383220	100	38 억	4735554	N	N	269	N	N
34	20240826	161158	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	58100	100	2	0.17	3745244800	64312	70.36	58000	58600	57600	75400	40600	58000	58235.64	12.38	0	-6284	59733	58866	57733	56866	55733	59300	57300	38	17400	100	42920	100	1	38307075	22256	5.24	1.70	12	0.17	11096.00	34188.00	120000	20230919	-51.58	47150	20240805	23.22	89500	-35.08	20240102	47150	23.22	20240805	120000	-51.58	20230919	47150	23.22	20240805	0.68	N	383220	100	38 억	4741977	N	N	269	N	N
35	20240826	151209	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	58300	300	2	0.52	3584613900	61551	67.34	58000	58600	57600	75400	40600	58000	58238.11	12.38	0	-6049	59733	58866	57733	56866	55733	59300	57300	38	17400	100	42920	100	1	38307075	22333	5.25	1.71	12	0.16	11096.00	34188.00	120000	20230919	-51.42	47150	20240805	23.65	89500	-34.86	20240102	47150	23.65	20240805	120000	-51.42	20230919	47150	23.65	20240805	0.68	N	383220	100	38 억	4741977	N	N	34	N	N
36	20240826	141213	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	58400	400	2	0.69	2949550100	50684	55.45	58000	58600	57600	75400	40600	58000	58194.90	12.38	0	-4276	59733	58866	57733	56866	55733	59300	57300	38	17400	100	42920	100	1	38307075	22371	5.26	1.71	12	0.13	11096.00	34188.00	120000	20230919	-51.33	47150	20240805	23.86	89500	-34.75	20240102	47150	23.86	20240805	120000	-51.33	20230919	47150	23.86	20240805	0.68	N	383220	100	38 억	4741977	N	N	34	N	N
37	20240826	131213	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	58400	400	2	0.69	2484694500	42729	46.75	58000	58500	57600	75400	40600	58000	58150.07	12.38	0	-3391	59733	58866	57733	56866	55733	59300	57300	38	17400	100	42920	100	1	38307075	22371	5.26	1.71	12	0.11	11096.00	34188.00	120000	20230919	-51.33	47150	20240805	23.86	89500	-34.75	20240102	47150	23.86	20240805	120000	-51.33	20230919	47150	23.86	20240805	0.68	N	383220	100	38 억	4741977	N	N	34	N	N
38	20240826	121207	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	58200	200	2	0.34	2025585100	34837	38.11	58000	58500	57600	75400	40600	58000	58144.65	12.38	0	-3147	59733	58866	57733	56866	55733	59300	57300	38	17400	100	42920	100	1	38307075	22295	5.25	1.70	12	0.09	11096.00	34188.00	120000	20230919	-51.50	47150	20240805	23.44	89500	-34.97	20240102	47150	23.44	20240805	120000	-51.50	20230919	47150	23.44	20240805	0.68	N	383220	100	38 억	4741977	N	N	34	N	N
39	20240826	111209	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	58300	300	2	0.52	1491571700	25668	28.08	58000	58500	57600	75400	40600	58000	58110.16	12.38	0	35	59733	58866	57733	56866	55733	59300	57300	38	17400	100	42920	100	1	38307075	22333	5.25	1.71	12	0.07	11096.00	34188.00	120000	20230919	-51.42	47150	20240805	23.65	89500	-34.86	20240102	47150	23.65	20240805	120000	-51.42	20230919	47150	23.65	20240805	0.68	N	383220	100	38 억	4741977	N	N	34	N	N
40	20240826	101210	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	58100	100	2	0.17	893164900	15388	16.83	58000	58400	57600	75400	40600	58000	58042.95	12.38	0	-983	59733	58866	57733	56866	55733	59300	57300	38	17400	100	42920	100	1	38307075	22256	5.24	1.70	12	0.04	11096.00	34188.00	120000	20230919	-51.58	47150	20240805	23.22	89500	-35.08	20240102	47150	23.22	20240805	120000	-51.58	20230919	47150	23.22	20240805	0.68	N	383220	100	38 억	4741977	N	N	34	N	N
41	20240826	091206	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	58100	100	2	0.17	292831900	5050	5.52	58000	58300	57600	75400	40600	58000	57986.51	12.38	0	-905	59733	58866	57733	56866	55733	59300	57300	38	17400	100	42920	100	1	38307075	22256	5.24	1.70	12	0.01	11096.00	34188.00	120000	20230919	-51.58	47150	20240805	23.22	89500	-35.08	20240102	47150	23.22	20240805	120000	-51.58	20230919	47150	23.22	20240805	0.68	N	383220	100	38 억	4741977	N	N	34	N	N
42	20240823	161157	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	58000	800	2	1.40	5272257800	91165	107.85	57100	58600	56600	74300	40100	57200	57831.75	12.39	0	3782	58266	57732	56866	56332	55466	58000	56600	38	17100	100	42320	100	1	38307075	22218	5.23	1.70	12	0.24	11096.00	34188.00	120000	20230919	-51.67	47150	20240805	23.01	89500	-35.20	20240102	47150	23.01	20240805	120000	-51.67	20230919	47150	23.01	20240805	0.71	N	383220	100	38 억	4746900	N	N	34	N	N
43	20240823	151209	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	57400	200	2	0.35	4833451200	83578	98.87	57100	58600	56600	74300	40100	57200	57831.62	12.39	0	2115	58266	57732	56866	56332	55466	58000	56600	38	17100	100	42320	100	1	38307075	21988	5.17	1.68	12	0.22	11096.00	34188.00	120000	20230919	-52.17	47150	20240805	21.74	89500	-35.87	20240102	47150	21.74	20240805	120000	-52.17	20230919	47150	21.74	20240805	0.71	N	383220	100	38 억	4746900	N	N	195	N	N
44	20240823	141209	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	57800	600	2	1.05	4322947200	74730	88.41	57100	58600	56600	74300	40100	57200	57847.55	12.39	0	4765	58266	57732	56866	56332	55466	58000	56600	38	17100	100	42320	100	1	38307075	22141	5.21	1.69	12	0.20	11096.00	34188.00	120000	20230919	-51.83	47150	20240805	22.59	89500	-35.42	20240102	47150	22.59	20240805	120000	-51.83	20230919	47150	22.59	20240805	0.71	N	383220	100	38 억	4746900	N	N	195	N	N
45	20240823	131207	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	58400	1200	2	2.10	3689715400	63797	75.47	57100	58600	56600	74300	40100	57200	57835.25	12.39	0	6148	58266	57732	56866	56332	55466	58000	56600	38	17100	100	42320	100	1	38307075	22371	5.26	1.71	12	0.17	11096.00	34188.00	120000	20230919	-51.33	47150	20240805	23.86	89500	-34.75	20240102	47150	23.86	20240805	120000	-51.33	20230919	47150	23.86	20240805	0.71	N	383220	100	38 억	4746900	N	N	195	N	N
46	20240823	121205	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	57600	400	2	0.70	1763239800	30684	36.30	57100	58100	56600	74300	40100	57200	57464.47	12.39	0	255	58266	57732	56866	56332	55466	58000	56600	38	17100	100	42320	100	1	38307075	22065	5.19	1.68	12	0.08	11096.00	34188.00	120000	20230919	-52.00	47150	20240805	22.16	89500	-35.64	20240102	47150	22.16	20240805	120000	-52.00	20230919	47150	22.16	20240805	0.71	N	383220	100	38 억	4746900	N	N	195	N	N
47	20240823	111202	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	57500	300	2	0.52	1352611200	23558	27.87	57100	58100	56600	74300	40100	57200	57416.22	12.39	0	-193	58266	57732	56866	56332	55466	58000	56600	38	17100	100	42320	100	1	38307075	22027	5.18	1.68	12	0.06	11096.00	34188.00	120000	20230919	-52.08	47150	20240805	21.95	89500	-35.75	20240102	47150	21.95	20240805	120000	-52.08	20230919	47150	21.95	20240805	0.71	N	383220	100	38 억	4746900	N	N	195	N	N
48	20240823	101207	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	57700	500	2	0.87	1033741300	18003	21.30	57100	58100	56600	74300	40100	57200	57420.50	12.39	0	1264	58266	57732	56866	56332	55466	58000	56600	38	17100	100	42320	100	1	38307075	22103	5.20	1.69	12	0.05	11096.00	34188.00	120000	20230919	-51.92	47150	20240805	22.38	89500	-35.53	20240102	47150	22.38	20240805	120000	-51.92	20230919	47150	22.38	20240805	0.71	N	383220	100	38 억	4746900	N	N	195	N	N
49	20240823	091206	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	56800	-400	5	-0.70	229565500	4023	4.76	57100	57600	56600	74300	40100	57200	57063.26	12.39	0	523	58266	57732	56866	56332	55466	58000	56600	38	17100	100	42320	100	1	38307075	21758	5.12	1.66	12	0.01	11096.00	34188.00	120000	20230919	-52.67	47150	20240805	20.47	89500	-36.54	20240102	47150	20.47	20240805	120000	-52.67	20230919	47150	20.47	20240805	0.71	N	383220	100	38 억	4746900	N	N	195	N	N
50	20240822	161201	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	57200	1000	2	1.78	4796726200	84362	48.77	56300	57400	56000	73000	39400	56200	56858.28	12.48	0	-31072	58000	57100	55600	54700	53200	57550	55150	38	16800	100	41580	100	1	38307075	21912	5.16	1.67	12	0.22	11096.00	34188.00	120000	20230919	-52.33	47150	20240805	21.31	89500	-36.09	20240102	47150	21.31	20240805	120000	-52.33	20230919	47150	21.31	20240805	0.72	N	383220	100	38 억	4780597	N	N	195	N	N
51	20240822	151210	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	57100	900	2	1.60	4607083100	81043	46.85	56300	57400	56000	73000	39400	56200	56847.40	12.48	0	-29648	58000	57100	55600	54700	53200	57550	55150	38	16800	100	41580	100	1	38307075	21873	5.15	1.67	12	0.21	11096.00	34188.00	120000	20230919	-52.42	47150	20240805	21.10	89500	-36.20	20240102	47150	21.10	20240805	120000	-52.42	20230919	47150	21.10	20240805	0.72	N	383220	100	38 억	4780597	N	N	43	N	N
52	20240822	141210	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	57000	800	2	1.42	3346332100	58975	34.09	56300	57400	56000	73000	39400	56200	56741.55	12.48	0	-19796	58000	57100	55600	54700	53200	57550	55150	38	16800	100	41580	100	1	38307075	21835	5.14	1.67	12	0.15	11096.00	34188.00	120000	20230919	-52.50	47150	20240805	20.89	89500	-36.31	20240102	47150	20.89	20240805	120000	-52.50	20230919	47150	20.89	20240805	0.72	N	383220	100	38 억	4780597	N	N	43	N	N
53	20240822	131209	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	56700	500	2	0.89	2579353400	45508	26.31	56300	57400	56000	73000	39400	56200	56679.13	12.48	0	-15784	58000	57100	55600	54700	53200	57550	55150	38	16800	100	41580	100	1	38307075	21720	5.11	1.66	12	0.12	11096.00	34188.00	120000	20230919	-52.75	47150	20240805	20.25	89500	-36.65	20240102	47150	20.25	20240805	120000	-52.75	20230919	47150	20.25	20240805	0.72	N	383220	100	38 억	4780597	N	N	43	N	N
54	20240822	121213	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	56400	200	2	0.36	2163294800	38141	22.05	56300	57400	56000	73000	39400	56200	56718.37	12.48	0	-12057	58000	57100	55600	54700	53200	57550	55150	38	16800	100	41580	100	1	38307075	21605	5.08	1.65	12	0.10	11096.00	34188.00	120000	20230919	-53.00	47150	20240805	19.62	89500	-36.98	20240102	47150	19.62	20240805	120000	-53.00	20230919	47150	19.62	20240805	0.72	N	383220	100	38 억	4780597	N	N	43	N	N
55	20240822	111203	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	56500	300	2	0.53	1718784100	30259	17.49	56300	57400	56000	73000	39400	56200	56802.43	12.48	0	-9135	58000	57100	55600	54700	53200	57550	55150	38	16800	100	41580	100	1	38307075	21643	5.09	1.65	12	0.08	11096.00	34188.00	120000	20230919	-52.92	47150	20240805	19.83	89500	-36.87	20240102	47150	19.83	20240805	120000	-52.92	20230919	47150	19.83	20240805	0.72	N	383220	100	38 억	4780597	N	N	43	N	N
56	20240822	101201	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	56900	700	2	1.25	1079005800	18985	10.97	56300	57400	56000	73000	39400	56200	56834.68	12.48	0	-4070	58000	57100	55600	54700	53200	57550	55150	38	16800	100	41580	100	1	38307075	21797	5.13	1.66	12	0.05	11096.00	34188.00	120000	20230919	-52.58	47150	20240805	20.68	89500	-36.42	20240102	47150	20.68	20240805	120000	-52.58	20230919	47150	20.68	20240805	0.72	N	383220	100	38 억	4780597	N	N	43	N	N
57	20240822	091204	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	56200	0	3	0.00	123063400	2188	1.26	56300	56500	56000	73000	39400	56200	56244.72	12.48	0	-962	58000	57100	55600	54700	53200	57550	55150	38	16800	100	41580	100	1	38307075	21529	5.06	1.64	12	0.01	11096.00	34188.00	120000	20230919	-53.17	47150	20240805	19.19	89500	-37.21	20240102	47150	19.19	20240805	120000	-53.17	20230919	47150	19.19	20240805	0.72	N	383220	100	38 억	4780597	N	N	43	N	N
58	20240821	161155	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	56200	2100	2	3.88	9649547000	172778	235.67	54700	56500	54100	70300	37900	54100	55849.33	12.52	0	-19086	55566	54832	54066	53332	52566	55200	53700	38	16200	100	40030	100	1	38307075	21529	5.06	1.64	12	0.45	11096.00	34188.00	120000	20230919	-53.17	47150	20240805	19.19	89500	-37.21	20240102	47150	19.19	20240805	120000	-53.17	20230919	47150	19.19	20240805	0.73	N	383220	100	38 억	4796308	N	N	42	N	N
59	20240821	151214	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	56400	2300	2	4.25	8941628200	160171	218.48	54700	56500	54100	70300	37900	54100	55825.51	12.52	0	-20085	55566	54832	54066	53332	52566	55200	53700	38	16200	100	40030	100	1	38307075	21605	5.08	1.65	12	0.42	11096.00	34188.00	120000	20230919	-53.00	47150	20240805	19.62	89500	-36.98	20240102	47150	19.62	20240805	120000	-53.00	20230919	47150	19.62	20240805	0.73	N	383220	100	38 억	4796308	N	N	140	N	N
60	20240821	141207	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	56000	1900	2	3.51	6743960400	120955	164.98	54700	56400	54100	70300	37900	54100	55755.95	12.52	0	-9368	55566	54832	54066	53332	52566	55200	53700	38	16200	100	40030	100	1	38307075	21452	5.05	1.64	12	0.32	11096.00	34188.00	120000	20230919	-53.33	47150	20240805	18.77	89500	-37.43	20240102	47150	18.77	20240805	120000	-53.33	20230919	47150	18.77	20240805	0.73	N	383220	100	38 억	4796308	N	N	140	N	N
61	20240821	131216	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	56300	2200	2	4.07	5463208100	98025	133.71	54700	56300	54100	70300	37900	54100	55732.80	12.52	0	860	55566	54832	54066	53332	52566	55200	53700	38	16200	100	40030	100	1	38307075	21567	5.07	1.65	12	0.26	11096.00	34188.00	120000	20230919	-53.08	47150	20240805	19.41	89500	-37.09	20240102	47150	19.41	20240805	120000	-53.08	20230919	47150	19.41	20240805	0.73	N	383220	100	38 억	4796308	N	N	140	N	N
62	20240821	121214	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	55800	1700	2	3.14	4370218800	78527	107.11	54700	56100	54100	70300	37900	54100	55652.44	12.52	0	957	55566	54832	54066	53332	52566	55200	53700	38	16200	100	40030	100	1	38307075	21375	5.03	1.63	12	0.20	11096.00	34188.00	120000	20230919	-53.50	47150	20240805	18.35	89500	-37.65	20240102	47150	18.35	20240805	120000	-53.50	20230919	47150	18.35	20240805	0.73	N	383220	100	38 억	4796308	N	N	140	N	N
63	20240821	111209	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	55800	1700	2	3.14	3614922900	64983	88.64	54700	56100	54100	70300	37900	54100	55628.75	12.52	0	6678	55566	54832	54066	53332	52566	55200	53700	38	16200	100	40030	100	1	38307075	21375	5.03	1.63	12	0.17	11096.00	34188.00	120000	20230919	-53.50	47150	20240805	18.35	89500	-37.65	20240102	47150	18.35	20240805	120000	-53.50	20230919	47150	18.35	20240805	0.73	N	383220	100	38 억	4796308	N	N	140	N	N
64	20240821	101213	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	55900	1800	2	3.33	2638796100	47480	64.76	54700	56100	54100	70300	37900	54100	55577.00	12.52	0	12110	55566	54832	54066	53332	52566	55200	53700	38	16200	100	40030	100	1	38307075	21414	5.04	1.64	12	0.12	11096.00	34188.00	120000	20230919	-53.42	47150	20240805	18.56	89500	-37.54	20240102	47150	18.56	20240805	120000	-53.42	20230919	47150	18.56	20240805	0.73	N	383220	100	38 억	4796308	N	N	140	N	N
65	20240821	091204	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	55500	1400	2	2.59	760806400	13775	18.79	54700	55700	54100	70300	37900	54100	55230.95	12.52	0	6753	55566	54832	54066	53332	52566	55200	53700	38	16200	100	40030	100	1	38307075	21260	5.00	1.62	12	0.04	11096.00	34188.00	120000	20230919	-53.75	47150	20240805	17.71	89500	-37.99	20240102	47150	17.71	20240805	120000	-53.75	20230919	47150	17.71	20240805	0.73	N	383220	100	38 억	4796308	N	N	140	N	N
66	20240820	161151	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	54100	400	2	0.74	3936300900	72554	81.16	53400	54800	53300	69800	37600	53700	54253.43	12.56	0	-14671	56233	54966	53433	52166	50633	55600	52800	38	16100	100	39730	100	1	38307075	20724	4.88	1.58	12	0.19	11096.00	34188.00	120000	20230919	-54.92	47150	20240805	14.74	89500	-39.55	20240102	47150	14.74	20240805	120000	-54.92	20230919	47150	14.74	20240805	0.74	N	383220	100	38 억	4811029	N	N	140	N	N
67	20240820	151205	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	54200	500	2	0.93	3802455700	70080	78.39	53400	54800	53300	69800	37600	53700	54258.79	12.56	0	-14898	56233	54966	53433	52166	50633	55600	52800	38	16100	100	39730	100	1	38307075	20762	4.88	1.59	12	0.18	11096.00	34188.00	120000	20230919	-54.83	47150	20240805	14.95	89500	-39.44	20240102	47150	14.95	20240805	120000	-54.83	20230919	47150	14.95	20240805	0.74	N	383220	100	38 억	4811029	N	N	36	N	N
68	20240820	141200	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	54300	600	2	1.12	3173143300	58505	65.45	53400	54800	53300	69800	37600	53700	54237.14	12.56	0	-13133	56233	54966	53433	52166	50633	55600	52800	38	16100	100	39730	100	1	38307075	20801	4.89	1.59	12	0.15	11096.00	34188.00	120000	20230919	-54.75	47150	20240805	15.16	89500	-39.33	20240102	47150	15.16	20240805	120000	-54.75	20230919	47150	15.16	20240805	0.74	N	383220	100	38 억	4811029	N	N	36	N	N
69	20240820	131204	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	54400	700	2	1.30	2692180600	49652	55.54	53400	54800	53300	69800	37600	53700	54221.00	12.56	0	-11735	56233	54966	53433	52166	50633	55600	52800	38	16100	100	39730	100	1	38307075	20839	4.90	1.59	12	0.13	11096.00	34188.00	120000	20230919	-54.67	47150	20240805	15.38	89500	-39.22	20240102	47150	15.38	20240805	120000	-54.67	20230919	47150	15.38	20240805	0.74	N	383220	100	38 억	4811029	N	N	36	N	N
70	20240820	121156	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	54300	600	2	1.12	2210101500	40779	45.62	53400	54800	53300	69800	37600	53700	54197.06	12.56	0	-11551	56233	54966	53433	52166	50633	55600	52800	38	16100	100	39730	100	1	38307075	20801	4.89	1.59	12	0.11	11096.00	34188.00	120000	20230919	-54.75	47150	20240805	15.16	89500	-39.33	20240102	47150	15.16	20240805	120000	-54.75	20230919	47150	15.16	20240805	0.74	N	383220	100	38 억	4811029	N	N	36	N	N
71	20240820	111154	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	54300	600	2	1.12	1787795700	32990	36.90	53400	54800	53300	69800	37600	53700	54192.06	12.56	0	-8974	56233	54966	53433	52166	50633	55600	52800	38	16100	100	39730	100	1	38307075	20801	4.89	1.59	12	0.09	11096.00	34188.00	120000	20230919	-54.75	47150	20240805	15.16	89500	-39.33	20240102	47150	15.16	20240805	120000	-54.75	20230919	47150	15.16	20240805	0.74	N	383220	100	38 억	4811029	N	N	36	N	N
72	20240820	101150	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	54200	500	2	0.93	1297953900	23942	26.78	53400	54800	53300	69800	37600	53700	54212.45	12.56	0	-5653	56233	54966	53433	52166	50633	55600	52800	38	16100	100	39730	100	1	38307075	20762	4.88	1.59	12	0.06	11096.00	34188.00	120000	20230919	-54.83	47150	20240805	14.95	89500	-39.44	20240102	47150	14.95	20240805	120000	-54.83	20230919	47150	14.95	20240805	0.74	N	383220	100	38 억	4811029	N	N	36	N	N
73	20240820	091154	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	54200	500	2	0.93	254758300	4720	5.28	53400	54300	53300	69800	37600	53700	53974.27	12.56	0	737	56233	54966	53433	52166	50633	55600	52800	38	16100	100	39730	100	1	38307075	20762	4.88	1.59	12	0.01	11096.00	34188.00	120000	20230919	-54.83	47150	20240805	14.95	89500	-39.44	20240102	47150	14.95	20240805	120000	-54.83	20230919	47150	14.95	20240805	0.74	N	383220	100	38 억	4811029	N	N	36	N	N
74	20240819	161141	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	53700	300	2	0.56	4746770900	89255	123.08	53400	54700	51900	69400	37400	53400	53182.00	12.56	0	1675	54666	54032	53266	52632	51866	54100	52700	38	16000	100	39510	100	1	38307075	20571	4.84	1.57	12	0.23	11096.00	34188.00	120000	20230919	-55.25	47150	20240805	13.89	89500	-40.00	20240102	47150	13.89	20240805	120000	-55.25	20230919	47150	13.89	20240805	0.76	N	383220	100	38 억	4812105	N	N	36	N	N
75	20240819	151152	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	52900	-500	5	-0.94	4429072200	83323	114.90	53400	54700	51900	69400	37400	53400	53155.46	12.56	0	-579	54666	54032	53266	52632	51866	54100	52700	38	16000	100	39510	100	1	38307075	20264	4.77	1.55	12	0.22	11096.00	34188.00	120000	20230919	-55.92	47150	20240805	12.20	89500	-40.89	20240102	47150	12.20	20240805	120000	-55.92	20230919	47150	12.20	20240805	0.76	N	383220	100	38 억	4812105	N	N	123	N	N
76	20240819	141152	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	53400	0	3	0.00	3620649800	68159	93.99	53400	54700	51900	69400	37400	53400	53120.64	12.56	0	382	54666	54032	53266	52632	51866	54100	52700	38	16000	100	39510	100	1	38307075	20456	4.81	1.56	12	0.18	11096.00	34188.00	120000	20230919	-55.50	47150	20240805	13.26	89500	-40.34	20240102	47150	13.26	20240805	120000	-55.50	20230919	47150	13.26	20240805	0.76	N	383220	100	38 억	4812105	N	N	123	N	N
77	20240819	131148	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	53300	-100	5	-0.19	2569532100	48600	67.02	53400	53900	51900	69400	37400	53400	52871.03	12.56	0	2248	54666	54032	53266	52632	51866	54100	52700	38	16000	100	39510	100	1	38307075	20418	4.80	1.56	12	0.13	11096.00	34188.00	120000	20230919	-55.58	47150	20240805	13.04	89500	-40.45	20240102	47150	13.04	20240805	120000	-55.58	20230919	47150	13.04	20240805	0.76	N	383220	100	38 억	4812105	N	N	123	N	N
78	20240819	121147	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	53100	-300	5	-0.56	1900685600	36019	49.67	53400	53900	51900	69400	37400	53400	52768.97	12.56	0	1152	54666	54032	53266	52632	51866	54100	52700	38	16000	100	39510	100	1	38307075	20341	4.79	1.55	12	0.09	11096.00	34188.00	120000	20230919	-55.75	47150	20240805	12.62	89500	-40.67	20240102	47150	12.62	20240805	120000	-55.75	20230919	47150	12.62	20240805	0.76	N	383220	100	38 억	4812105	N	N	123	N	N
79	20240819	111150	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	52400	-1000	5	-1.87	1304043100	24727	34.10	53400	53900	51900	69400	37400	53400	52737.62	12.56	0	-359	54666	54032	53266	52632	51866	54100	52700	38	16000	100	39510	100	1	38307075	20073	4.72	1.53	12	0.06	11096.00	34188.00	120000	20230919	-56.33	47150	20240805	11.13	89500	-41.45	20240102	47150	11.13	20240805	120000	-56.33	20230919	47150	11.13	20240805	0.76	N	383220	100	38 억	4812105	N	N	123	N	N
80	20240819	101148	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	53400	0	3	0.00	550466100	10343	14.26	53400	53900	52800	69400	37400	53400	53221.13	12.56	0	1395	54666	54032	53266	52632	51866	54100	52700	38	16000	100	39510	100	1	38307075	20456	4.81	1.56	12	0.03	11096.00	34188.00	120000	20230919	-55.50	47150	20240805	13.26	89500	-40.34	20240102	47150	13.26	20240805	120000	-55.50	20230919	47150	13.26	20240805	0.76	N	383220	100	38 억	4812105	N	N	123	N	N
81	20240819	091145	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	53400	0	3	0.00	83464800	1560	2.15	53400	53900	53300	69400	37400	53400	53503.08	12.56	0	-178	54666	54032	53266	52632	51866	54100	52700	38	16000	100	39510	100	1	38307075	20456	4.81	1.56	12	0.00	11096.00	34188.00	120000	20230919	-55.50	47150	20240805	13.26	89500	-40.34	20240102	47150	13.26	20240805	120000	-55.50	20230919	47150	13.26	20240805	0.76	N	383220	100	38 억	4812105	N	N	123	N	N
82	20240816	161137	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	53400	600	2	1.14	3845320600	72256	53.77	53400	53900	52500	68600	37000	52800	53217.82	12.59	0	-7693	55000	53900	52000	50900	49000	54450	51450	38	15800	100	39070	100	1	38307075	20456	4.81	1.56	12	0.19	11096.00	34188.00	120000	20230919	-55.50	47150	20240805	13.26	89500	-40.34	20240102	47150	13.26	20240805	120000	-55.50	20230919	47150	13.26	20240805	0.79	N	383220	100	38 억	4821994	N	N	123	N	N
83	20240816	151145	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	53800	1000	2	1.89	3562705600	66979	49.84	53400	53900	52500	68600	37000	52800	53191.38	12.59	0	-7804	55000	53900	52000	50900	49000	54450	51450	38	15800	100	39070	100	1	38307075	20609	4.85	1.57	12	0.17	11096.00	34188.00	120000	20230919	-55.17	47150	20240805	14.10	89500	-39.89	20240102	47150	14.10	20240805	120000	-55.17	20230919	47150	14.10	20240805	0.79	N	383220	100	38 억	4821994	N	N	155	N	N
84	20240816	141148	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	53100	300	2	0.57	2783879800	52432	39.01	53400	53800	52500	68600	37000	52800	53095.05	12.59	0	-10573	55000	53900	52000	50900	49000	54450	51450	38	15800	100	39070	100	1	38307075	20341	4.79	1.55	12	0.14	11096.00	34188.00	120000	20230919	-55.75	47150	20240805	12.62	89500	-40.67	20240102	47150	12.62	20240805	120000	-55.75	20230919	47150	12.62	20240805	0.79	N	383220	100	38 억	4821994	N	N	155	N	N
85	20240816	131148	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	52900	100	2	0.19	2554534000	48107	35.80	53400	53800	52500	68600	37000	52800	53101.09	12.59	0	-11625	55000	53900	52000	50900	49000	54450	51450	38	15800	100	39070	100	1	38307075	20264	4.77	1.55	12	0.13	11096.00	34188.00	120000	20230919	-55.92	47150	20240805	12.20	89500	-40.89	20240102	47150	12.20	20240805	120000	-55.92	20230919	47150	12.20	20240805	0.79	N	383220	100	38 억	4821994	N	N	155	N	N
86	20240816	121142	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	52900	100	2	0.19	2276104600	42846	31.88	53400	53800	52500	68600	37000	52800	53122.92	12.59	0	-11547	55000	53900	52000	50900	49000	54450	51450	38	15800	100	39070	100	1	38307075	20264	4.77	1.55	12	0.11	11096.00	34188.00	120000	20230919	-55.92	47150	20240805	12.20	89500	-40.89	20240102	47150	12.20	20240805	120000	-55.92	20230919	47150	12.20	20240805	0.79	N	383220	100	38 억	4821994	N	N	155	N	N
87	20240816	111147	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	53100	300	2	0.57	1984657900	37336	27.78	53400	53800	52500	68600	37000	52800	53156.68	12.59	0	-10472	55000	53900	52000	50900	49000	54450	51450	38	15800	100	39070	100	1	38307075	20341	4.79	1.55	12	0.10	11096.00	34188.00	120000	20230919	-55.75	47150	20240805	12.62	89500	-40.67	20240102	47150	12.62	20240805	120000	-55.75	20230919	47150	12.62	20240805	0.79	N	383220	100	38 억	4821994	N	N	155	N	N
88	20240816	101141	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	53200	400	2	0.76	1164207300	21929	16.32	53400	53800	52500	68600	37000	52800	53089.85	12.59	0	-5954	55000	53900	52000	50900	49000	54450	51450	38	15800	100	39070	100	1	38307075	20379	4.79	1.56	12	0.06	11096.00	34188.00	120000	20230919	-55.67	47150	20240805	12.83	89500	-40.56	20240102	47150	12.83	20240805	120000	-55.67	20230919	47150	12.83	20240805	0.79	N	383220	100	38 억	4821994	N	N	155	N	N
89	20240816	091146	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	53300	500	2	0.95	377680400	7065	5.26	53400	53800	53100	68600	37000	52800	53457.95	12.59	0	-1758	55000	53900	52000	50900	49000	54450	51450	38	15800	100	39070	100	1	38307075	20418	4.80	1.56	12	0.02	11096.00	34188.00	120000	20230919	-55.58	47150	20240805	13.04	89500	-40.45	20240102	47150	13.04	20240805	120000	-55.58	20230919	47150	13.04	20240805	0.79	N	383220	100	38 억	4821994	N	N	155	N	N
90	20240814	161145	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	52800	2300	2	4.55	6980312600	134244	133.40	50900	53100	50100	65600	35400	50500	51996.83	12.56	0	-1974	51733	51116	50383	49766	49033	51425	50075	38	15100	100	37370	100	1	38307075	20226	4.76	1.54	12	0.35	11096.00	34188.00	120000	20230919	-56.00	47150	20240805	11.98	89500	-41.01	20240102	47150	11.98	20240805	120000	-56.00	20230919	47150	11.98	20240805	0.80	N	383220	100	38 억	4812612	N	N	155	N	N
91	20240814	151146	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	52700	2200	2	4.36	6487800500	124908	124.12	50900	53100	50100	65600	35400	50500	51940.63	12.56	0	-5150	51733	51116	50383	49766	49033	51425	50075	38	15100	100	37370	100	1	38307075	20188	4.75	1.54	12	0.33	11096.00	34188.00	120000	20230919	-56.08	47150	20240805	11.77	89500	-41.12	20240102	47150	11.77	20240805	120000	-56.08	20230919	47150	11.77	20240805	0.80	N	383220	100	38 억	4812612	N	N	55	N	N
92	20240814	141153	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	52600	2100	2	4.16	5575111600	107548	106.87	50900	53100	50100	65600	35400	50500	51838.36	12.56	0	-2950	51733	51116	50383	49766	49033	51425	50075	38	15100	100	37370	100	1	38307075	20150	4.74	1.54	12	0.28	11096.00	34188.00	120000	20230919	-56.17	47150	20240805	11.56	89500	-41.23	20240102	47150	11.56	20240805	120000	-56.17	20230919	47150	11.56	20240805	0.80	N	383220	100	38 억	4812612	N	N	55	N	N
93	20240814	131149	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	52100	1600	2	3.17	3521320600	68555	68.12	50900	52300	50100	65600	35400	50500	51364.90	12.56	0	4717	51733	51116	50383	49766	49033	51425	50075	38	15100	100	37370	100	1	38307075	19958	4.70	1.52	12	0.18	11096.00	34188.00	120000	20230919	-56.58	47150	20240805	10.50	89500	-41.79	20240102	47150	10.50	20240805	120000	-56.58	20230919	47150	10.50	20240805	0.80	N	383220	100	38 억	4812612	N	N	55	N	N
94	20240814	121141	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	51900	1400	2	2.77	2723476500	53227	52.89	50900	52100	50100	65600	35400	50500	51167.20	12.56	0	4894	51733	51116	50383	49766	49033	51425	50075	38	15100	100	37370	100	1	38307075	19881	4.68	1.52	12	0.14	11096.00	34188.00	120000	20230919	-56.75	47150	20240805	10.07	89500	-42.01	20240102	47150	10.07	20240805	120000	-56.75	20230919	47150	10.07	20240805	0.80	N	383220	100	38 억	4812612	N	N	55	N	N
95	20240814	111137	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	51100	600	2	1.19	1677757900	32981	32.77	50900	51500	50100	65600	35400	50500	50870.44	12.56	0	2292	51733	51116	50383	49766	49033	51425	50075	38	15100	100	37370	100	1	38307075	19575	4.61	1.49	12	0.09	11096.00	34188.00	120000	20230919	-57.42	47150	20240805	8.38	89500	-42.91	20240102	47150	8.38	20240805	120000	-57.42	20230919	47150	8.38	20240805	0.80	N	383220	100	38 억	4812612	N	N	55	N	N
96	20240814	101133	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	50500	0	3	0.00	734350900	14446	14.35	50900	51200	50500	65600	35400	50500	50834.20	12.56	0	-1967	51733	51116	50383	49766	49033	51425	50075	38	15100	100	37370	100	1	38307075	19345	4.55	1.48	12	0.04	11096.00	34188.00	120000	20230919	-57.92	47150	20240805	7.10	89500	-43.58	20240102	47150	7.10	20240805	120000	-57.92	20230919	47150	7.10	20240805	0.80	N	383220	100	38 억	4812612	N	N	55	N	N
97	20240814	091209	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	51000	500	2	0.99	184447100	3619	3.60	50900	51200	50700	65600	35400	50500	50966.32	12.56	0	-222	51733	51116	50383	49766	49033	51425	50075	38	15100	100	37370	100	1	38307075	19537	4.60	1.49	12	0.01	11096.00	34188.00	120000	20230919	-57.50	47150	20240805	8.17	89500	-43.02	20240102	47150	8.17	20240805	120000	-57.50	20230919	47150	8.17	20240805	0.80	N	383220	100	38 억	4812612	N	N	55	N	N
98	20240813	161129	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	50500	0	3	0.00	5073847050	100562	101.72	50100	51000	49650	65600	35400	50500	50454.91	12.65	0	-18300	52833	51666	50633	49466	48433	52250	50050	38	15100	100	37370	100	1	38307075	19345	4.55	1.48	12	0.26	11096.00	34188.00	120000	20230919	-57.92	47150	20240805	7.10	89500	-43.58	20240102	47150	7.10	20240805	120000	-57.92	20230919	47150	7.10	20240805	0.78	N	383220	100	38 억	4847287	N	N	55	N	N
99	20240813	151137	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	50500	0	3	0.00	4757653800	94293	95.37	50100	51000	49650	65600	35400	50500	50456.07	12.65	0	-17703	52833	51666	50633	49466	48433	52250	50050	38	15100	100	37370	100	1	38307075	19345	4.55	1.48	12	0.25	11096.00	34188.00	120000	20230919	-57.92	47150	20240805	7.10	89500	-43.58	20240102	47150	7.10	20240805	120000	-57.92	20230919	47150	7.10	20240805	0.78	N	383220	100	38 억	4847287	N	N	115	N	N
100	20240813	141133	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	50600	100	2	0.20	4122928300	81742	82.68	50100	51000	49650	65600	35400	50500	50438.31	12.65	0	-14027	52833	51666	50633	49466	48433	52250	50050	38	15100	100	37370	100	1	38307075	19383	4.56	1.48	12	0.21	11096.00	34188.00	120000	20230919	-57.83	47150	20240805	7.32	89500	-43.46	20240102	47150	7.32	20240805	120000	-57.83	20230919	47150	7.32	20240805	0.78	N	383220	100	38 억	4847287	N	N	115	N	N
101	20240813	131132	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	50500	0	3	0.00	3393740300	67318	68.09	50100	51000	49650	65600	35400	50500	50413.56	12.65	0	-9417	52833	51666	50633	49466	48433	52250	50050	38	15100	100	37370	100	1	38307075	19345	4.55	1.48	12	0.18	11096.00	34188.00	120000	20230919	-57.92	47150	20240805	7.10	89500	-43.58	20240102	47150	7.10	20240805	120000	-57.92	20230919	47150	7.10	20240805	0.78	N	383220	100	38 억	4847287	N	N	115	N	N
102	20240813	121128	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	50700	200	2	0.40	2578286200	51235	51.82	50100	51000	49650	65600	35400	50500	50322.75	12.65	0	-3703	52833	51666	50633	49466	48433	52250	50050	38	15100	100	37370	100	1	38307075	19422	4.57	1.48	12	0.13	11096.00	34188.00	120000	20230919	-57.75	47150	20240805	7.53	89500	-43.35	20240102	47150	7.53	20240805	120000	-57.75	20230919	47150	7.53	20240805	0.78	N	383220	100	38 억	4847287	N	N	115	N	N
103	20240813	111126	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	50700	200	2	0.40	1873538800	37340	37.77	50100	50800	49650	65600	35400	50500	50175.12	12.65	0	-4821	52833	51666	50633	49466	48433	52250	50050	38	15100	100	37370	100	1	38307075	19422	4.57	1.48	12	0.10	11096.00	34188.00	120000	20230919	-57.75	47150	20240805	7.53	89500	-43.35	20240102	47150	7.53	20240805	120000	-57.75	20230919	47150	7.53	20240805	0.78	N	383220	100	38 억	4847287	N	N	115	N	N
104	20240813	101124	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	50200	-300	5	-0.59	1201511800	24031	24.31	50100	50600	49650	65600	35400	50500	49998.41	12.65	0	-4410	52833	51666	50633	49466	48433	52250	50050	38	15100	100	37370	100	1	38307075	19230	4.52	1.47	12	0.06	11096.00	34188.00	120000	20230919	-58.17	47150	20240805	6.47	89500	-43.91	20240102	47150	6.47	20240805	120000	-58.17	20230919	47150	6.47	20240805	0.78	N	383220	100	38 억	4847287	N	N	115	N	N
105	20240813	091131	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	50200	-300	5	-0.59	262032400	5218	5.28	50100	50600	50100	65600	35400	50500	50217.02	12.65	0	850	52833	51666	50633	49466	48433	52250	50050	38	15100	100	37370	100	1	38307075	19230	4.52	1.47	12	0.01	11096.00	34188.00	120000	20230919	-58.17	47150	20240805	6.47	89500	-43.91	20240102	47150	6.47	20240805	120000	-58.17	20230919	47150	6.47	20240805	0.78	N	383220	100	38 억	4847287	N	N	115	N	N
106	20240812	161114	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	50500	1150	2	2.33	4973698900	98443	62.28	49800	51800	49600	64100	34550	49350	50524.21	12.65	0	20739	52050	50700	49850	48500	47650	50275	48075	38	14750	100	36510	100	1	38307075	19345	4.55	1.48	12	0.26	11096.00	34188.00	120000	20230919	-57.92	47150	20240805	7.10	89500	-43.58	20240102	47150	7.10	20240805	120000	-57.92	20230919	47150	7.10	20240805	0.78	N	383220	100	38 억	4846318	N	N	115	N	N
107	20240812	151119	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	50400	1050	2	2.13	4874875800	96485	61.04	49800	51800	49600	64100	34550	49350	50525.27	12.65	0	19884	52050	50700	49850	48500	47650	50275	48075	38	14750	100	36510	100	1	38307075	19307	4.54	1.47	12	0.25	11096.00	34188.00	120000	20230919	-58.00	47150	20240805	6.89	89500	-43.69	20240102	47150	6.89	20240805	120000	-58.00	20230919	47150	6.89	20240805	0.78	N	383220	100	38 억	4846318	N	N	112	N	N
108	20240812	141119	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	50100	750	2	1.52	3953174200	78200	49.48	49800	51800	49600	64100	34550	49350	50552.82	12.65	0	19153	52050	50700	49850	48500	47650	50275	48075	38	14750	100	36510	100	1	38307075	19192	4.52	1.47	12	0.20	11096.00	34188.00	120000	20230919	-58.25	47150	20240805	6.26	89500	-44.02	20240102	47150	6.26	20240805	120000	-58.25	20230919	47150	6.26	20240805	0.78	N	383220	100	38 억	4846318	N	N	112	N	N
109	20240812	131114	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	50200	850	2	1.72	3610358100	71363	45.15	49800	51800	49600	64100	34550	49350	50592.27	12.65	0	14809	52050	50700	49850	48500	47650	50275	48075	38	14750	100	36510	100	1	38307075	19230	4.52	1.47	12	0.19	11096.00	34188.00	120000	20230919	-58.17	47150	20240805	6.47	89500	-43.91	20240102	47150	6.47	20240805	120000	-58.17	20230919	47150	6.47	20240805	0.78	N	383220	100	38 억	4846318	N	N	112	N	N
110	20240812	121116	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	50400	1050	2	2.13	3197874800	63167	39.96	49800	51800	49600	64100	34550	49350	50626.67	12.65	0	11164	52050	50700	49850	48500	47650	50275	48075	38	14750	100	36510	100	1	38307075	19307	4.54	1.47	12	0.16	11096.00	34188.00	120000	20230919	-58.00	47150	20240805	6.89	89500	-43.69	20240102	47150	6.89	20240805	120000	-58.00	20230919	47150	6.89	20240805	0.78	N	383220	100	38 억	4846318	N	N	112	N	N
111	20240812	111118	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	49950	600	2	1.22	2774132300	54712	34.61	49800	51800	49600	64100	34550	49350	50705.44	12.65	0	8744	52050	50700	49850	48500	47650	50275	48075	38	14750	100	36510	50	1	38307075	19134	4.50	1.46	12	0.14	11096.00	34188.00	120000	20230919	-58.38	47150	20240805	5.94	89500	-44.19	20240102	47150	5.94	20240805	120000	-58.38	20230919	47150	5.94	20240805	0.78	N	383220	100	38 억	4846318	N	N	112	N	N
112	20240812	101105	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	50300	950	2	1.93	2107842350	41420	26.21	49800	51800	49600	64100	34550	49350	50891.23	12.65	0	12139	52050	50700	49850	48500	47650	50275	48075	38	14750	100	36510	100	1	38307075	19268	4.53	1.47	12	0.11	11096.00	34188.00	120000	20230919	-58.08	47150	20240805	6.68	89500	-43.80	20240102	47150	6.68	20240805	120000	-58.08	20230919	47150	6.68	20240805	0.78	N	383220	100	38 억	4846318	N	N	112	N	N
113	20240812	091106	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	51600	2250	2	4.56	985239250	19388	12.27	49800	51600	49600	64100	34550	49350	50820.53	12.65	0	9723	52050	50700	49850	48500	47650	50275	48075	38	14750	100	36510	100	1	38307075	19766	4.65	1.51	12	0.05	11096.00	34188.00	120000	20230919	-57.00	47150	20240805	9.44	89500	-42.35	20240102	47150	9.44	20240805	120000	-57.00	20230919	47150	9.44	20240805	0.78	N	383220	100	38 억	4846318	N	N	112	N	N
114	20240809	161057	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	49350	-200	5	-0.40	7815032400	157363	127.28	50100	51200	49000	64400	34700	49550	49662.67	12.79	0	-7960	51783	50666	49383	48266	46983	51225	48825	38	14850	100	36660	50	1	38307075	18905	4.45	1.44	12	0.41	11096.00	34188.00	120000	20230919	-58.88	47150	20240805	4.67	89500	-44.86	20240102	47150	4.67	20240805	120000	-58.88	20230919	47150	4.67	20240805	0.79	N	383220	100	38 억	4898383	N	N	112	N	N
115	20240809	151125	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	49400	-150	5	-0.30	7380075150	148556	120.16	50100	51200	49000	64400	34700	49550	49678.74	12.79	0	-7187	51783	50666	49383	48266	46983	51225	48825	38	14850	100	36660	50	1	38307075	18924	4.45	1.44	12	0.39	11096.00	34188.00	120000	20230919	-58.83	47150	20240805	4.77	89500	-44.80	20240102	47150	4.77	20240805	120000	-58.83	20230919	47150	4.77	20240805	0.79	N	383220	100	38 억	4898383	N	N	218	N	N
116	20240809	141133	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	49250	-300	5	-0.61	6393143600	128531	103.96	50100	51200	49000	64400	34700	49550	49740.09	12.79	0	-7316	51783	50666	49383	48266	46983	51225	48825	38	14850	100	36660	50	1	38307075	18866	4.44	1.44	12	0.34	11096.00	34188.00	120000	20230919	-58.96	47150	20240805	4.45	89500	-44.97	20240102	47150	4.45	20240805	120000	-58.96	20230919	47150	4.45	20240805	0.79	N	383220	100	38 억	4898383	N	N	218	N	N
117	20240809	131120	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	49800	250	2	0.50	4940174500	99061	80.12	50100	51200	49100	64400	34700	49550	49870.02	12.79	0	1272	51783	50666	49383	48266	46983	51225	48825	38	14850	100	36660	50	1	38307075	19077	4.49	1.46	12	0.26	11096.00	34188.00	120000	20230919	-58.50	47150	20240805	5.62	89500	-44.36	20240102	47150	5.62	20240805	120000	-58.50	20230919	47150	5.62	20240805	0.79	N	383220	100	38 억	4898383	N	N	218	N	N
118	20240809	121121	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	49850	300	2	0.61	4403759700	88306	71.43	50100	51200	49100	64400	34700	49550	49869.31	12.79	0	370	51783	50666	49383	48266	46983	51225	48825	38	14850	100	36660	50	1	38307075	19096	4.49	1.46	12	0.23	11096.00	34188.00	120000	20230919	-58.46	47150	20240805	5.73	89500	-44.30	20240102	47150	5.73	20240805	120000	-58.46	20230919	47150	5.73	20240805	0.79	N	383220	100	38 억	4898383	N	N	218	N	N
119	20240809	111113	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	49450	-100	5	-0.20	3992495150	80027	64.73	50100	51200	49100	64400	34700	49550	49889.35	12.79	0	60	51783	50666	49383	48266	46983	51225	48825	38	14850	100	36660	50	1	38307075	18943	4.46	1.45	12	0.21	11096.00	34188.00	120000	20230919	-58.79	47150	20240805	4.88	89500	-44.75	20240102	47150	4.88	20240805	120000	-58.79	20230919	47150	4.88	20240805	0.79	N	383220	100	38 억	4898383	N	N	218	N	N
120	20240809	101119	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	49550	0	3	0.00	2978134450	59570	48.18	50100	51200	49100	64400	34700	49550	49993.86	12.79	0	-1307	51783	50666	49383	48266	46983	51225	48825	38	14850	100	36660	50	1	38307075	18981	4.47	1.45	12	0.16	11096.00	34188.00	120000	20230919	-58.71	47150	20240805	5.09	89500	-44.64	20240102	47150	5.09	20240805	120000	-58.71	20230919	47150	5.09	20240805	0.79	N	383220	100	38 억	4898383	N	N	218	N	N
121	20240809	091118	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	50400	850	2	1.72	758203400	15051	12.17	50100	51200	50000	64400	34700	49550	50375.62	12.79	0	5439	51783	50666	49383	48266	46983	51225	48825	38	14850	100	36660	100	1	38307075	19307	4.54	1.47	12	0.04	11096.00	34188.00	120000	20230919	-58.00	47150	20240805	6.89	89500	-43.69	20240102	47150	6.89	20240805	120000	-58.00	20230919	47150	6.89	20240805	0.79	N	383220	100	38 억	4898383	N	N	218	N	N
122	20240808	161055	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	49550	-550	5	-1.10	6096697700	122733	93.31	49500	50500	48100	65100	35100	50100	49674.68	12.79	0	22618	52000	51050	49950	49000	47900	51525	49475	38	15000	100	37070	50	1	38307075	18981	4.47	1.45	12	0.32	11096.00	34188.00	120000	20230919	-58.71	47150	20240805	5.09	89500	-44.64	20240102	47150	5.09	20240805	120000	-58.71	20230919	47150	5.09	20240805	0.83	N	383220	100	38 억	4899166	N	N	218	N	N
123	20240808	151112	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	49800	-300	5	-0.60	4314563000	86792	65.98	49500	50500	48100	65100	35100	50100	49711.53	12.79	0	7532	52000	51050	49950	49000	47900	51525	49475	38	15000	100	37070	50	1	38307075	19077	4.49	1.46	12	0.23	11096.00	34188.00	120000	20230919	-58.50	47150	20240805	5.62	89500	-44.36	20240102	47150	5.62	20240805	120000	-58.50	20230919	47150	5.62	20240805	0.83	N	383220	100	38 억	4899166	N	N	383	N	N
124	20240808	141112	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	50100	0	3	0.00	3552364900	71493	54.35	49500	50500	48100	65100	35100	50100	49688.29	12.79	0	9561	52000	51050	49950	49000	47900	51525	49475	38	15000	100	37070	100	1	38307075	19192	4.52	1.47	12	0.19	11096.00	34188.00	120000	20230919	-58.25	47150	20240805	6.26	89500	-44.02	20240102	47150	6.26	20240805	120000	-58.25	20230919	47150	6.26	20240805	0.83	N	383220	100	38 억	4899166	N	N	383	N	N
125	20240808	131109	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	50000	-100	5	-0.20	3182445150	64101	48.73	49500	50500	48100	65100	35100	50100	49647.36	12.79	0	9561	52000	51050	49950	49000	47900	51525	49475	38	15000	100	37070	100	1	38307075	19154	4.51	1.46	12	0.17	11096.00	34188.00	120000	20230919	-58.33	47150	20240805	6.04	89500	-44.13	20240102	47150	6.04	20240805	120000	-58.33	20230919	47150	6.04	20240805	0.83	N	383220	100	38 억	4899166	N	N	383	N	N
126	20240808	121113	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	50400	300	2	0.60	2771417700	55910	42.51	49500	50500	48100	65100	35100	50100	49569.27	12.79	0	6231	52000	51050	49950	49000	47900	51525	49475	38	15000	100	37070	100	1	38307075	19307	4.54	1.47	12	0.15	11096.00	34188.00	120000	20230919	-58.00	47150	20240805	6.89	89500	-43.69	20240102	47150	6.89	20240805	120000	-58.00	20230919	47150	6.89	20240805	0.83	N	383220	100	38 억	4899166	N	N	383	N	N
127	20240808	111110	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	50200	100	2	0.20	2223518900	44970	34.19	49500	50500	48100	65100	35100	50100	49444.49	12.79	0	6441	52000	51050	49950	49000	47900	51525	49475	38	15000	100	37070	100	1	38307075	19230	4.52	1.47	12	0.12	11096.00	34188.00	120000	20230919	-58.17	47150	20240805	6.47	89500	-43.91	20240102	47150	6.47	20240805	120000	-58.17	20230919	47150	6.47	20240805	0.83	N	383220	100	38 억	4899166	N	N	383	N	N
128	20240808	101104	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	49450	-650	5	-1.30	1478619200	30021	22.82	49500	49800	48100	65100	35100	50100	49252.83	12.79	0	3937	52000	51050	49950	49000	47900	51525	49475	38	15000	100	37070	50	1	38307075	18943	4.46	1.45	12	0.08	11096.00	34188.00	120000	20230919	-58.79	47150	20240805	4.88	89500	-44.75	20240102	47150	4.88	20240805	120000	-58.79	20230919	47150	4.88	20240805	0.83	N	383220	100	38 억	4899166	N	N	383	N	N
129	20240808	091059	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	49200	-900	5	-1.80	486214700	9906	7.53	49500	49550	48100	65100	35100	50100	49082.85	12.79	0	-885	52000	51050	49950	49000	47900	51525	49475	38	15000	100	37070	50	1	38307075	18847	4.43	1.44	12	0.03	11096.00	34188.00	120000	20230919	-59.00	47150	20240805	4.35	89500	-45.03	20240102	47150	4.35	20240805	120000	-59.00	20230919	47150	4.35	20240805	0.83	N	383220	100	38 억	4899166	N	N	383	N	N
130	20240807	161044	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	50100	400	2	0.80	6577590850	131145	83.81	48900	50900	48850	64600	34800	49700	50155.13	12.86	0	5338	53133	51416	49983	48266	46833	52275	49125	38	14900	100	36770	100	1	38307075	19192	4.52	1.47	12	0.34	11096.00	34188.00	120000	20230919	-58.25	47150	20240805	6.26	89500	-44.02	20240102	47150	6.26	20240805	120000	-58.25	20230919	47150	6.26	20240805	0.86	N	383220	100	38 억	4925831	N	N	383	N	N
131	20240807	151059	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	50100	400	2	0.80	6089497750	121405	77.59	48900	50900	48850	64600	34800	49700	50158.54	12.86	0	3845	53133	51416	49983	48266	46833	52275	49125	38	14900	100	36770	100	1	38307075	19192	4.52	1.47	12	0.32	11096.00	34188.00	120000	20230919	-58.25	47150	20240805	6.26	89500	-44.02	20240102	47150	6.26	20240805	120000	-58.25	20230919	47150	6.26	20240805	0.86	N	383220	100	38 억	4925831	N	N	64	N	N
132	20240807	141103	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	50400	700	2	1.41	4662918850	93042	59.46	48900	50900	48850	64600	34800	49700	50116.28	12.86	0	465	53133	51416	49983	48266	46833	52275	49125	38	14900	100	36770	100	1	38307075	19307	4.54	1.47	12	0.24	11096.00	34188.00	120000	20230919	-58.00	47150	20240805	6.89	89500	-43.69	20240102	47150	6.89	20240805	120000	-58.00	20230919	47150	6.89	20240805	0.86	N	383220	100	38 억	4925831	N	N	64	N	N
133	20240807	131057	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	50900	1200	2	2.41	3815336050	76270	48.74	48900	50900	48850	64600	34800	49700	50024.07	12.86	0	2492	53133	51416	49983	48266	46833	52275	49125	38	14900	100	36770	100	1	38307075	19498	4.59	1.49	12	0.20	11096.00	34188.00	120000	20230919	-57.58	47150	20240805	7.95	89500	-43.13	20240102	47150	7.95	20240805	120000	-57.58	20230919	47150	7.95	20240805	0.86	N	383220	100	38 억	4925831	N	N	64	N	N
134	20240807	121101	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	50500	800	2	1.61	3148653350	63099	40.33	48900	50700	48850	64600	34800	49700	49900.21	12.86	0	2875	53133	51416	49983	48266	46833	52275	49125	38	14900	100	36770	100	1	38307075	19345	4.55	1.48	12	0.16	11096.00	34188.00	120000	20230919	-57.92	47150	20240805	7.10	89500	-43.58	20240102	47150	7.10	20240805	120000	-57.92	20230919	47150	7.10	20240805	0.86	N	383220	100	38 억	4925831	N	N	64	N	N
135	20240807	111058	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	50400	700	2	1.41	2505268650	50339	32.17	48900	50500	48850	64600	34800	49700	49767.95	12.86	0	2600	53133	51416	49983	48266	46833	52275	49125	38	14900	100	36770	100	1	38307075	19307	4.54	1.47	12	0.13	11096.00	34188.00	120000	20230919	-58.00	47150	20240805	6.89	89500	-43.69	20240102	47150	6.89	20240805	120000	-58.00	20230919	47150	6.89	20240805	0.86	N	383220	100	38 억	4925831	N	N	64	N	N
136	20240807	101051	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	50100	400	2	0.80	1795670050	36219	23.15	48900	50200	48850	64600	34800	49700	49578.12	12.86	0	-786	53133	51416	49983	48266	46833	52275	49125	38	14900	100	36770	100	1	38307075	19192	4.52	1.47	12	0.09	11096.00	34188.00	120000	20230919	-58.25	47150	20240805	6.26	89500	-44.02	20240102	47150	6.26	20240805	120000	-58.25	20230919	47150	6.26	20240805	0.86	N	383220	100	38 억	4925831	N	N	64	N	N
137	20240807	091128	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	49450	-250	5	-0.50	363655800	7409	4.74	48900	49550	48850	64600	34800	49700	49082.98	12.86	0	-415	53133	51416	49983	48266	46833	52275	49125	38	14900	100	36770	50	1	38307075	18943	4.46	1.45	12	0.02	11096.00	34188.00	120000	20230919	-58.79	47150	20240805	4.88	89500	-44.75	20240102	47150	4.88	20240805	120000	-58.79	20230919	47150	4.88	20240805	0.86	N	383220	100	38 억	4925831	N	N	64	N	N
138	20240806	161038	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	49700	1700	2	3.54	7775092700	155105	49.25	48550	51700	48550	62400	33600	48000	50129.45	12.78	0	44509	56966	52482	49816	45332	42666	51150	44000	38	14400	100	35520	50	1	38307075	19039	4.48	1.45	12	0.40	11096.00	34188.00	120000	20230919	-58.58	47150	20240805	5.41	89500	-44.47	20240102	47150	5.41	20240805	120000	-58.58	20230919	47150	5.41	20240805	0.91	N	383220	100	38 억	4894913	N	N	64	N	N
139	20240806	151054	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	49950	1950	2	4.06	7165987700	142892	45.37	48550	51700	48550	62400	33600	48000	50150.05	12.78	0	40729	56966	52482	49816	45332	42666	51150	44000	38	14400	100	35520	50	1	38307075	19134	4.50	1.46	12	0.37	11096.00	34188.00	120000	20230919	-58.38	47150	20240805	5.94	89500	-44.19	20240102	47150	5.94	20240805	120000	-58.38	20230919	47150	5.94	20240805	0.91	N	383220	100	38 억	4894913	N	N	73	N	N
140	20240806	141047	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	49550	1550	2	3.23	5974045000	118979	37.78	48550	51700	48550	62400	33600	48000	50211.38	12.78	0	30367	56966	52482	49816	45332	42666	51150	44000	38	14400	100	35520	50	1	38307075	18981	4.47	1.45	12	0.31	11096.00	34188.00	120000	20230919	-58.71	47150	20240805	5.09	89500	-44.64	20240102	47150	5.09	20240805	120000	-58.71	20230919	47150	5.09	20240805	0.91	N	383220	100	38 억	4894913	N	N	73	N	N
141	20240806	131053	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	50300	2300	2	4.79	4341549750	86242	27.38	48550	51700	48550	62400	33600	48000	50342.16	12.78	0	27600	56966	52482	49816	45332	42666	51150	44000	38	14400	100	35520	100	1	38307075	19268	4.53	1.47	12	0.23	11096.00	34188.00	120000	20230919	-58.08	47150	20240805	6.68	89500	-43.80	20240102	47150	6.68	20240805	120000	-58.08	20230919	47150	6.68	20240805	0.91	N	383220	100	38 억	4894913	N	N	73	N	N
142	20240806	121055	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	50100	2100	2	4.38	4010100550	79657	25.29	48550	51700	48550	62400	33600	48000	50342.83	12.78	0	24464	56966	52482	49816	45332	42666	51150	44000	38	14400	100	35520	100	1	38307075	19192	4.52	1.47	12	0.21	11096.00	34188.00	120000	20230919	-58.25	47150	20240805	6.26	89500	-44.02	20240102	47150	6.26	20240805	120000	-58.25	20230919	47150	6.26	20240805	0.91	N	383220	100	38 억	4894913	N	N	73	N	N
143	20240806	111041	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	50100	2100	2	4.38	3639947800	72266	22.94	48550	51700	48550	62400	33600	48000	50369.57	12.78	0	22366	56966	52482	49816	45332	42666	51150	44000	38	14400	100	35520	100	1	38307075	19192	4.52	1.47	12	0.19	11096.00	34188.00	120000	20230919	-58.25	47150	20240805	6.26	89500	-44.02	20240102	47150	6.26	20240805	120000	-58.25	20230919	47150	6.26	20240805	0.91	N	383220	100	38 억	4894913	N	N	73	N	N
144	20240806	101042	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	51300	3300	2	6.88	2886183850	57239	18.17	48550	51700	48550	62400	33600	48000	50424.44	12.78	0	22533	56966	52482	49816	45332	42666	51150	44000	38	14400	100	35520	100	1	38307075	19652	4.62	1.50	12	0.15	11096.00	34188.00	120000	20230919	-57.25	47150	20240805	8.80	89500	-42.68	20240102	47150	8.80	20240805	120000	-57.25	20230919	47150	8.80	20240805	0.91	N	383220	100	38 억	4894913	N	N	73	N	N
145	20240806	091049	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	49800	1800	2	3.75	1143912100	23089	7.33	48550	50600	48550	62400	33600	48000	49545.27	12.78	0	4359	56966	52482	49816	45332	42666	51150	44000	38	14400	100	35520	50	1	38307075	19077	4.49	1.46	12	0.06	11096.00	34188.00	120000	20230919	-58.50	47150	20240805	5.62	89500	-44.36	20240102	47150	5.62	20240805	120000	-58.50	20230919	47150	5.62	20240805	0.91	N	383220	100	38 억	4894913	N	N	73	N	N
146	20240805	161025	55	60.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	60	N	48000	-7200	5	-13.04	15636770350	312447	208.06	54300	54300	47150	71700	38700	55200	50050.30	12.81	0	-14372	58000	56600	55600	54200	53200	56100	53700	38	16500	100	40840	50	1	38307075	18387	4.33	1.40	12	0.82	11096.00	34188.00	120000	20230919	-60.00	47150	20240805	1.80	89500	-46.37	20240102	47150	1.80	20240805	120000	-60.00	20230919	47150	1.80	20240805	0.92	N	383220	100	38 억	4908160	N	N	71	N	N
147	20240805	151044	55	60.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	60	N	47400	-7800	5	-14.13	14390717250	286454	190.76	54300	54300	47150	71700	38700	55200	50237.45	12.81	0	-15067	58000	56600	55600	54200	53200	56100	53700	38	16500	100	40840	50	1	38307075	18158	4.27	1.39	12	0.75	11096.00	34188.00	120000	20230919	-60.50	47150	20240805	0.53	89500	-47.04	20240102	47150	0.53	20240805	120000	-60.50	20230919	47150	0.53	20240805	0.92	N	383220	100	38 억	4908160	N	N	14	N	N
148	20240805	141043	55	60.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	60	N	49500	-5700	5	-10.33	11313560000	222432	148.12	54300	54300	49500	71700	38700	55200	50863.01	12.81	0	-20114	58000	56600	55600	54200	53200	56100	53700	38	16500	100	40840	50	1	38307075	18962	4.46	1.45	12	0.58	11096.00	34188.00	120000	20230919	-58.75	49500	20240805	0.00	89500	-44.69	20240102	49500	0.00	20240805	120000	-58.75	20230919	49500	0.00	20240805	0.92	N	383220	100	38 억	4908160	N	N	14	N	N
149	20240805	131043	55	60.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	60	N	50000	-5200	5	-9.42	9712785950	190312	126.73	54300	54300	49750	71700	38700	55200	51036.12	12.81	0	-11054	58000	56600	55600	54200	53200	56100	53700	38	16500	100	40840	100	1	38307075	19154	4.51	1.46	12	0.50	11096.00	34188.00	120000	20230919	-58.33	49750	20240805	0.50	89500	-44.13	20240102	49750	0.50	20240805	120000	-58.33	20230919	49750	0.50	20240805	0.92	N	383220	100	38 억	4908160	N	N	14	N	N
150	20240805	121037	55	60.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	60	N	50200	-5000	5	-9.06	8311035100	162306	108.08	54300	54300	50000	71700	38700	55200	51205.96	12.81	0	-3385	58000	56600	55600	54200	53200	56100	53700	38	16500	100	40840	100	1	38307075	19230	4.52	1.47	12	0.42	11096.00	34188.00	120000	20230919	-58.17	50000	20240805	0.40	89500	-43.91	20240102	50000	0.40	20240805	120000	-58.17	20230919	50000	0.40	20240805	0.92	N	383220	100	38 억	4908160	N	N	14	N	N
151	20240805	111036	55	60.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	60	N	50500	-4700	5	-8.51	6435633900	125023	83.26	54300	54300	50300	71700	38700	55200	51475.60	12.81	0	-8734	58000	56600	55600	54200	53200	56100	53700	38	16500	100	40840	100	1	38307075	19345	4.55	1.48	12	0.33	11096.00	34188.00	120000	20230919	-57.92	50300	20240805	0.40	89500	-43.58	20240102	50300	0.40	20240805	120000	-57.92	20230919	50300	0.40	20240805	0.92	N	383220	100	38 억	4908160	N	N	14	N	N
152	20240805	101033	55	60.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	60	N	50600	-4600	5	-8.33	4371666100	84275	56.12	54300	54300	50600	71700	38700	55200	51873.82	12.81	0	-3945	58000	56600	55600	54200	53200	56100	53700	38	16500	100	40840	100	1	38307075	19383	4.56	1.48	12	0.22	11096.00	34188.00	120000	20230919	-57.83	50600	20240805	0.00	89500	-43.46	20240102	50600	0.00	20240805	120000	-57.83	20230919	50600	0.00	20240805	0.92	N	383220	100	38 억	4908160	N	N	14	N	N
153	20240805	091027	55	60.00	KOSPI200	신저가	섬유.의복	N	N	N	Y	60	N	52100	-3100	5	-5.62	1202099500	22705	15.12	54300	54300	51900	71700	38700	55200	52944.26	12.81	0	2538	58000	56600	55600	54200	53200	56100	53700	38	16500	100	40840	100	1	38307075	19958	4.70	1.52	12	0.06	11096.00	34188.00	120000	20230919	-56.58	51900	20240805	0.39	89500	-41.79	20240102	51900	0.39	20240805	120000	-56.58	20230919	51900	0.39	20240805	0.92	N	383220	100	38 억	4908160	N	N	14	N	N
154	20240802	161018	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	55200	-2500	5	-4.33	8280907400	148693	234.74	56800	57000	54600	75000	40400	57700	55692.86	12.78	1920	10334	58700	58200	57700	57200	56700	58450	57450	38	17300	100	42690	100	1	38307075	21146	4.97	1.61	12	0.39	11096.00	34188.00	120000	20230919	-54.00	54500	20240730	1.28	89500	-38.32	20240102	54500	1.28	20240730	120000	-54.00	20230919	54500	1.28	20240730	0.93	N	383220	100	38 억	4896135	N	N	14	N	N
155	20240802	151018	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	55000	-2700	5	-4.68	7199238400	128997	203.65	56800	57000	54700	75000	40400	57700	55809.35	12.78	1920	13365	58700	58200	57700	57200	56700	58450	57450	38	17300	100	42690	100	1	38307075	21069	4.96	1.61	12	0.34	11096.00	34188.00	120000	20230919	-54.17	54500	20240730	0.92	89500	-38.55	20240102	54500	0.92	20240730	120000	-54.17	20230919	54500	0.92	20240730	0.93	N	383220	100	38 억	4896135	N	N	246	N	N
156	20240802	141021	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	55600	-2100	5	-3.64	4693971500	83514	131.84	56800	57000	55500	75000	40400	57700	56205.80	12.78	1920	14235	58700	58200	57700	57200	56700	58450	57450	38	17300	100	42690	100	1	38307075	21299	5.01	1.63	12	0.22	11096.00	34188.00	120000	20230919	-53.67	54500	20240730	2.02	89500	-37.88	20240102	54500	2.02	20240730	120000	-53.67	20230919	54500	2.02	20240730	0.93	N	383220	100	38 억	4896135	N	N	246	N	N
157	20240802	131020	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	55800	-1900	5	-3.29	3695659200	65613	103.58	56800	57000	55800	75000	40400	57700	56325.11	12.78	1920	13105	58700	58200	57700	57200	56700	58450	57450	38	17300	100	42690	100	1	38307075	21375	5.03	1.63	12	0.17	11096.00	34188.00	120000	20230919	-53.50	54500	20240730	2.39	89500	-37.65	20240102	54500	2.39	20240730	120000	-53.50	20230919	54500	2.39	20240730	0.93	N	383220	100	38 억	4896135	N	N	246	N	N
158	20240802	121019	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	56000	-1700	5	-2.95	3228634400	57281	90.43	56800	57000	55900	75000	40400	57700	56364.84	12.78	1920	14482	58700	58200	57700	57200	56700	58450	57450	38	17300	100	42690	100	1	38307075	21452	5.05	1.64	12	0.15	11096.00	34188.00	120000	20230919	-53.33	54500	20240730	2.75	89500	-37.43	20240102	54500	2.75	20240730	120000	-53.33	20230919	54500	2.75	20240730	0.93	N	383220	100	38 억	4896135	N	N	246	N	N
159	20240802	111019	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	56300	-1400	5	-2.43	1979873700	35051	55.34	56800	57000	56200	75000	40400	57700	56485.51	12.78	1920	7012	58700	58200	57700	57200	56700	58450	57450	38	17300	100	42690	100	1	38307075	21567	5.07	1.65	12	0.09	11096.00	34188.00	120000	20230919	-53.08	54500	20240730	3.30	89500	-37.09	20240102	54500	3.30	20240730	120000	-53.08	20230919	54500	3.30	20240730	0.93	N	383220	100	38 억	4896135	N	N	246	N	N
160	20240802	101015	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	56800	-900	5	-1.56	895605600	15841	25.01	56800	57000	56200	75000	40400	57700	56537.19	12.78	1920	1119	58700	58200	57700	57200	56700	58450	57450	38	17300	100	42690	100	1	38307075	21758	5.12	1.66	12	0.04	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	0.93	N	383220	100	38 억	4896135	N	N	246	N	N
161	20240802	091021	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	56600	-1100	5	-1.91	245607200	4328	6.83	56800	57000	56300	75000	40400	57700	56748.43	12.78	1920	755	58700	58200	57700	57200	56700	58450	57450	38	17300	100	42690	100	1	38307075	21682	5.10	1.66	12	0.01	11096.00	34188.00	120000	20230919	-52.83	54500	20240730	3.85	89500	-36.76	20240102	54500	3.85	20240730	120000	-52.83	20230919	54500	3.85	20240730	0.93	N	383220	100	38 억	4896135	N	N	246	N	N
162	20240801	161015	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	57700	100	2	0.17	3643562900	63082	64.54	57200	58200	57200	74800	40400	57600	57759.18	12.79	0	-5217	59133	58366	57133	56366	55133	58750	56750	38	17200	100	42620	100	1	38307075	22103	5.20	1.69	12	0.16	11096.00	34188.00	120000	20230919	-51.92	54500	20240730	5.87	89500	-35.53	20240102	54500	5.87	20240730	120000	-51.92	20230919	54500	5.87	20240730	0.90	N	383220	100	38 억	4898331	N	N	246	N	N
163	20240801	151039	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	57700	100	2	0.17	3127766900	54145	55.39	57200	58200	57200	74800	40400	57600	57766.50	12.79	0	-4824	59133	58366	57133	56366	55133	58750	56750	38	17200	100	42620	100	1	38307075	22103	5.20	1.69	12	0.14	11096.00	34188.00	120000	20230919	-51.92	54500	20240730	5.87	89500	-35.53	20240102	54500	5.87	20240730	120000	-51.92	20230919	54500	5.87	20240730	0.90	N	383220	100	38 억	4898331	N	N	72	N	N
164	20240801	141028	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	57700	100	2	0.17	2230178300	38626	39.52	57200	58200	57200	74800	40400	57600	57737.75	12.79	0	-264	59133	58366	57133	56366	55133	58750	56750	38	17200	100	42620	100	1	38307075	22103	5.20	1.69	12	0.10	11096.00	34188.00	120000	20230919	-51.92	54500	20240730	5.87	89500	-35.53	20240102	54500	5.87	20240730	120000	-51.92	20230919	54500	5.87	20240730	0.90	N	383220	100	38 억	4898331	N	N	72	N	N
165	20240801	131018	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	57900	300	2	0.52	1842384100	31915	32.65	57200	58200	57200	74800	40400	57600	57727.84	12.79	0	8	59133	58366	57133	56366	55133	58750	56750	38	17200	100	42620	100	1	38307075	22180	5.22	1.69	12	0.08	11096.00	34188.00	120000	20230919	-51.75	54500	20240730	6.24	89500	-35.31	20240102	54500	6.24	20240730	120000	-51.75	20230919	54500	6.24	20240730	0.90	N	383220	100	38 억	4898331	N	N	72	N	N
166	20240801	121023	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	57800	200	2	0.35	1562651600	27074	27.70	57200	58200	57200	74800	40400	57600	57717.80	12.79	0	299	59133	58366	57133	56366	55133	58750	56750	38	17200	100	42620	100	1	38307075	22141	5.21	1.69	12	0.07	11096.00	34188.00	120000	20230919	-51.83	54500	20240730	6.06	89500	-35.42	20240102	54500	6.06	20240730	120000	-51.83	20230919	54500	6.06	20240730	0.90	N	383220	100	38 억	4898331	N	N	72	N	N
167	20240801	111024	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	57800	200	2	0.35	1331366400	23066	23.60	57200	58200	57200	74800	40400	57600	57719.86	12.79	0	439	59133	58366	57133	56366	55133	58750	56750	38	17200	100	42620	100	1	38307075	22141	5.21	1.69	12	0.06	11096.00	34188.00	120000	20230919	-51.83	54500	20240730	6.06	89500	-35.42	20240102	54500	6.06	20240730	120000	-51.83	20230919	54500	6.06	20240730	0.90	N	383220	100	38 억	4898331	N	N	72	N	N
168	20240801	101018	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	57700	100	2	0.17	780788200	13545	13.86	57200	58100	57200	74800	40400	57600	57644.02	12.79	0	-1275	59133	58366	57133	56366	55133	58750	56750	38	17200	100	42620	100	1	38307075	22103	5.20	1.69	12	0.04	11096.00	34188.00	120000	20230919	-51.92	54500	20240730	5.87	89500	-35.53	20240102	54500	5.87	20240730	120000	-51.92	20230919	54500	5.87	20240730	0.90	N	383220	100	38 억	4898331	N	N	72	N	N
169	20240801	091008	55	60.00	KOSPI200		섬유.의복	N	N	N	Y	60	N	57800	200	2	0.35	202655900	3529	3.61	57200	57800	57200	74800	40400	57600	57425.87	12.79	0	-884	59133	58366	57133	56366	55133	58750	56750	38	17200	100	42620	100	1	38307075	22141	5.21	1.69	12	0.01	11096.00	34188.00	120000	20230919	-51.83	54500	20240730	6.06	89500	-35.42	20240102	54500	6.06	20240730	120000	-51.83	20230919	54500	6.06	20240730	0.90	N	383220	100	38 억	4898331	N	N	72	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History