KissMeData/111110/price/prices-20230901.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160752	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	8070	150	2	1.89	82772010	10356	46.42	7920	8070	7860	10290	5550	7920	7992.57	2.14	-3295	8100	8010	7890	7800	7680	8055	7845	55	2370	500	5540	10	1	9749984	787	2.91	0.52	12	0.11	2776.00	15508.00	9300	20221130	-13.23	6610	20221021	22.09	9100	-11.32	20230714	7430	8.61	20230104	9300	-13.23	20221130	6610	22.09	20221021	1.85	N	111110	500	55 억	208875	N	N	2	N	N
3	20230927	150759	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	8070	150	2	1.89	80560830	10082	45.19	7920	8070	7860	10290	5550	7920	7990.56	2.14	-3268	8100	8010	7890	7800	7680	8055	7845	55	2370	500	5540	10	1	9749984	787	2.91	0.52	12	0.10	2776.00	15508.00	9300	20221130	-13.23	6610	20221021	22.09	9100	-11.32	20230714	7430	8.61	20230104	9300	-13.23	20221130	6610	22.09	20221021	1.85	N	111110	500	55 억	208875	N	N	4	N	N
4	20230927	140759	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	7980	60	2	0.76	41381520	5207	23.34	7920	8070	7860	10290	5550	7920	7947.29	2.14	-1187	8100	8010	7890	7800	7680	8055	7845	55	2370	500	5540	10	1	9749984	778	2.87	0.51	12	0.05	2776.00	15508.00	9300	20221130	-14.19	6610	20221021	20.73	9100	-12.31	20230714	7430	7.40	20230104	9300	-14.19	20221130	6610	20.73	20221021	1.85	N	111110	500	55 억	208875	N	N	4	N	N
5	20230927	130750	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	7980	60	2	0.76	35392060	4461	20.00	7920	8040	7860	10290	5550	7920	7933.66	2.14	-1119	8100	8010	7890	7800	7680	8055	7845	55	2370	500	5540	10	1	9749984	778	2.87	0.51	12	0.05	2776.00	15508.00	9300	20221130	-14.19	6610	20221021	20.73	9100	-12.31	20230714	7430	7.40	20230104	9300	-14.19	20221130	6610	20.73	20221021	1.85	N	111110	500	55 억	208875	N	N	4	N	N
6	20230927	120749	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	7960	40	2	0.51	34240280	4316	19.35	7920	8040	7860	10290	5550	7920	7933.34	2.14	-1044	8100	8010	7890	7800	7680	8055	7845	55	2370	500	5540	10	1	9749984	776	2.87	0.51	12	0.04	2776.00	15508.00	9300	20221130	-14.41	6610	20221021	20.42	9100	-12.53	20230714	7430	7.13	20230104	9300	-14.41	20221130	6610	20.42	20221021	1.85	N	111110	500	55 억	208875	N	N	4	N	N
7	20230927	110757	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	7950	30	2	0.38	28928230	3648	16.35	7920	8040	7860	10290	5550	7920	7929.89	2.14	-926	8100	8010	7890	7800	7680	8055	7845	55	2370	500	5540	10	1	9749984	775	2.86	0.51	12	0.04	2776.00	15508.00	9300	20221130	-14.52	6610	20221021	20.27	9100	-12.64	20230714	7430	7.00	20230104	9300	-14.52	20221130	6610	20.27	20221021	1.85	N	111110	500	55 억	208875	N	N	4	N	N
8	20230927	100752	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	7920	0	3	0.00	14906200	1881	8.43	7920	8040	7860	10290	5550	7920	7924.61	2.14	-462	8100	8010	7890	7800	7680	8055	7845	55	2370	500	5540	10	1	9749984	772	2.85	0.51	12	0.02	2776.00	15508.00	9300	20221130	-14.84	6610	20221021	19.82	9100	-12.97	20230714	7430	6.59	20230104	9300	-14.84	20221130	6610	19.82	20221021	1.85	N	111110	500	55 억	208875	N	N	4	N	N
9	20230927	090804	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	7870	-50	5	-0.63	1067480	135	0.61	7920	7920	7860	10290	5550	7920	7907.26	2.14	-13	8100	8010	7890	7800	7680	8055	7845	55	2370	500	5540	10	1	9749984	767	2.84	0.51	12	0.00	2776.00	15508.00	9300	20221130	-15.38	6610	20221021	19.06	9100	-13.52	20230714	7430	5.92	20230104	9300	-15.38	20221130	6610	19.06	20221021	1.85	N	111110	500	55 억	208875	N	N	4	N	N
10	20230926	160748	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	7920	0	3	0.00	174836240	22310	353.34	7800	7980	7770	10290	5550	7920	7836.26	2.15	-2929	8060	7990	7920	7850	7780	8025	7885	55	2370	500	5540	10	1	9749984	772	2.85	0.51	12	0.23	2776.00	15508.00	9300	20221130	-14.84	6610	20221021	19.82	9100	-12.97	20230714	7430	6.59	20230104	9300	-14.84	20221130	6610	19.82	20221021	1.84	N	111110	500	55 억	209983	N	N	4	N	N
11	20230926	150750	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	7920	0	3	0.00	151821160	19384	307.00	7800	7980	7770	10290	5550	7920	7831.80	2.15	-2888	8060	7990	7920	7850	7780	8025	7885	55	2370	500	5540	10	1	9749984	772	2.85	0.51	12	0.20	2776.00	15508.00	9300	20221130	-14.84	6610	20221021	19.82	9100	-12.97	20230714	7430	6.59	20230104	9300	-14.84	20221130	6610	19.82	20221021	1.84	N	111110	500	55 억	209983	N	N	8	N	N
12	20230926	140744	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	7840	-80	5	-1.01	118100950	15097	239.10	7800	7980	7770	10290	5550	7920	7822.11	2.15	-906	8060	7990	7920	7850	7780	8025	7885	55	2370	500	5540	10	1	9749984	764	2.82	0.51	12	0.15	2776.00	15508.00	9300	20221130	-15.70	6610	20221021	18.61	9100	-13.85	20230714	7430	5.52	20230104	9300	-15.70	20221130	6610	18.61	20221021	1.84	N	111110	500	55 억	209983	N	N	8	N	N
13	20230926	130747	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	7870	-50	5	-0.63	110583000	14139	223.93	7800	7980	7770	10290	5550	7920	7820.37	2.15	-321	8060	7990	7920	7850	7780	8025	7885	55	2370	500	5540	10	1	9749984	767	2.84	0.51	12	0.15	2776.00	15508.00	9300	20221130	-15.38	6610	20221021	19.06	9100	-13.52	20230714	7430	5.92	20230104	9300	-15.38	20221130	6610	19.06	20221021	1.84	N	111110	500	55 억	209983	N	N	8	N	N
14	20230926	120752	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	7930	10	2	0.13	107818630	13788	218.37	7800	7980	7770	10290	5550	7920	7818.95	2.15	-7	8060	7990	7920	7850	7780	8025	7885	55	2370	500	5540	10	1	9749984	773	2.86	0.51	12	0.14	2776.00	15508.00	9300	20221130	-14.73	6610	20221021	19.97	9100	-12.86	20230714	7430	6.73	20230104	9300	-14.73	20221130	6610	19.97	20221021	1.84	N	111110	500	55 억	209983	N	N	8	N	N
15	20230926	110749	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	7880	-40	5	-0.51	105319770	13470	213.34	7800	7980	7770	10290	5550	7920	7818.02	2.15	148	8060	7990	7920	7850	7780	8025	7885	55	2370	500	5540	10	1	9749984	768	2.84	0.51	12	0.14	2776.00	15508.00	9300	20221130	-15.27	6610	20221021	19.21	9100	-13.41	20230714	7430	6.06	20230104	9300	-15.27	20221130	6610	19.21	20221021	1.84	N	111110	500	55 억	209983	N	N	8	N	N
16	20230926	100748	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	7800	-120	5	-1.52	74600300	9530	150.93	7800	7980	7790	10290	5550	7920	7826.89	2.15	-428	8060	7990	7920	7850	7780	8025	7885	55	2370	500	5540	10	1	9749984	760	2.81	0.50	12	0.10	2776.00	15508.00	9300	20221130	-16.13	6610	20221021	18.00	9100	-14.29	20230714	7430	4.98	20230104	9300	-16.13	20221130	6610	18.00	20221021	1.84	N	111110	500	55 억	209983	N	N	8	N	N
17	20230926	090750	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	7870	-50	5	-0.63	29506080	3777	59.82	7800	7980	7800	10290	5550	7920	7808.86	2.15	1232	8060	7990	7920	7850	7780	8025	7885	55	2370	500	5540	10	1	9749984	767	2.84	0.51	12	0.04	2776.00	15508.00	9300	20221130	-15.38	6610	20221021	19.06	9100	-13.52	20230714	7430	5.92	20230104	9300	-15.38	20221130	6610	19.06	20221021	1.84	N	111110	500	55 억	209983	N	N	8	N	N
18	20230925	160748	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	7920	-70	5	-0.88	49169260	6217	37.89	7850	7990	7850	10380	5600	7990	7908.69	2.16	-461	8130	8060	7940	7870	7750	8095	7905	55	2390	500	5590	10	1	9749984	772	2.85	0.51	12	0.06	2776.00	15508.00	9300	20221130	-14.84	6610	20221021	19.82	9100	-12.97	20230714	7430	6.59	20230104	9300	-14.84	20221130	6610	19.82	20221021	1.94	N	111110	500	55 억	210459	N	N	8	N	N
19	20230925	150752	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	7900	-90	5	-1.13	45410630	5742	34.99	7850	7990	7850	10380	5600	7990	7908.36	2.16	-470	8130	8060	7940	7870	7750	8095	7905	55	2390	500	5590	10	1	9749984	770	2.85	0.51	12	0.06	2776.00	15508.00	9300	20221130	-15.05	6610	20221021	19.52	9100	-13.19	20230714	7430	6.33	20230104	9300	-15.05	20221130	6610	19.52	20221021	1.94	N	111110	500	55 억	210459	N	N	1	N	N
20	20230925	140738	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	7900	-90	5	-1.13	39982220	5053	30.79	7850	7990	7850	10380	5600	7990	7912.42	2.16	-385	8130	8060	7940	7870	7750	8095	7905	55	2390	500	5590	10	1	9749984	770	2.85	0.51	12	0.05	2776.00	15508.00	9300	20221130	-15.05	6610	20221021	19.52	9100	-13.19	20230714	7430	6.33	20230104	9300	-15.05	20221130	6610	19.52	20221021	1.94	N	111110	500	55 억	210459	N	N	1	N	N
21	20230925	130743	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	7920	-70	5	-0.88	38123930	4818	29.36	7850	7990	7850	10380	5600	7990	7912.65	2.16	-284	8130	8060	7940	7870	7750	8095	7905	55	2390	500	5590	10	1	9749984	772	2.85	0.51	12	0.05	2776.00	15508.00	9300	20221130	-14.84	6610	20221021	19.82	9100	-12.97	20230714	7430	6.59	20230104	9300	-14.84	20221130	6610	19.82	20221021	1.94	N	111110	500	55 억	210459	N	N	1	N	N
22	20230925	120749	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	7950	-40	5	-0.50	26069520	3293	20.07	7850	7990	7850	10380	5600	7990	7916.42	2.16	-270	8130	8060	7940	7870	7750	8095	7905	55	2390	500	5590	10	1	9749984	775	2.86	0.51	12	0.03	2776.00	15508.00	9300	20221130	-14.52	6610	20221021	20.27	9100	-12.64	20230714	7430	7.00	20230104	9300	-14.52	20221130	6610	20.27	20221021	1.94	N	111110	500	55 억	210459	N	N	1	N	N
23	20230925	110742	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	7970	-20	5	-0.25	23446180	2962	18.05	7850	7990	7850	10380	5600	7990	7915.41	2.16	-187	8130	8060	7940	7870	7750	8095	7905	55	2390	500	5590	10	1	9749984	777	2.87	0.51	12	0.03	2776.00	15508.00	9300	20221130	-14.30	6610	20221021	20.57	9100	-12.42	20230714	7430	7.27	20230104	9300	-14.30	20221130	6610	20.57	20221021	1.94	N	111110	500	55 억	210459	N	N	1	N	N
24	20230925	100746	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	7940	-50	5	-0.63	16863430	2133	13.00	7850	7990	7850	10380	5600	7990	7905.57	2.16	-59	8130	8060	7940	7870	7750	8095	7905	55	2390	500	5590	10	1	9749984	774	2.86	0.51	12	0.02	2776.00	15508.00	9300	20221130	-14.62	6610	20221021	20.12	9100	-12.75	20230714	7430	6.86	20230104	9300	-14.62	20221130	6610	20.12	20221021	1.94	N	111110	500	55 억	210459	N	N	1	N	N
25	20230925	090743	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	7980	-10	5	-0.13	4125210	525	3.20	7850	7980	7850	10380	5600	7990	7854.97	2.16	-13	8130	8060	7940	7870	7750	8095	7905	55	2390	500	5590	10	1	9749984	778	2.87	0.51	12	0.01	2776.00	15508.00	9300	20221130	-14.19	6610	20221021	20.73	9100	-12.31	20230714	7430	7.40	20230104	9300	-14.19	20221130	6610	20.73	20221021	1.94	N	111110	500	55 억	210459	N	N	1	N	N
26	20230922	160811	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	7990	-20	5	-0.25	130183250	16407	82.07	7930	8010	7820	10410	5610	8010	7934.57	2.20	-7166	8263	8136	8033	7906	7803	8085	7855	55	2400	500	5600	10	1	9749984	779	2.88	0.52	12	0.17	2776.00	15508.00	9300	20221130	-14.09	6610	20221021	20.88	9100	-12.20	20230714	7430	7.54	20230104	9300	-14.09	20221130	6610	20.88	20221021	1.94	N	111110	500	55 억	214453	N	N	1	N	N
27	20230922	150806	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	7970	-40	5	-0.50	126430410	15937	79.72	7930	8010	7820	10410	5610	8010	7933.14	2.20	-7106	8263	8136	8033	7906	7803	8085	7855	55	2400	500	5600	10	1	9749984	777	2.87	0.51	12	0.16	2776.00	15508.00	9300	20221130	-14.30	6610	20221021	20.57	9100	-12.42	20230714	7430	7.27	20230104	9300	-14.30	20221130	6610	20.57	20221021	1.94	N	111110	500	55 억	214453	N	N	1	N	N
28	20230922	140805	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	7960	-50	5	-0.62	114614160	14446	72.26	7930	8010	7820	10410	5610	8010	7933.97	2.20	-6571	8263	8136	8033	7906	7803	8085	7855	55	2400	500	5600	10	1	9749984	776	2.87	0.51	12	0.15	2776.00	15508.00	9300	20221130	-14.41	6610	20221021	20.42	9100	-12.53	20230714	7430	7.13	20230104	9300	-14.41	20221130	6610	20.42	20221021	1.94	N	111110	500	55 억	214453	N	N	1	N	N
29	20230922	130718	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	7920	-90	5	-1.12	103850490	13091	65.48	7930	8010	7820	10410	5610	8010	7932.97	2.20	-5564	8263	8136	8033	7906	7803	8085	7855	55	2400	500	5600	10	1	9749984	772	2.85	0.51	12	0.13	2776.00	15508.00	9300	20221130	-14.84	6610	20221021	19.82	9100	-12.97	20230714	7430	6.59	20230104	9300	-14.84	20221130	6610	19.82	20221021	1.94	N	111110	500	55 억	214453	N	N	1	N	N
30	20230922	120716	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	7970	-40	5	-0.50	95183660	11998	60.02	7930	8010	7820	10410	5610	8010	7933.29	2.20	-4794	8263	8136	8033	7906	7803	8085	7855	55	2400	500	5600	10	1	9749984	777	2.87	0.51	12	0.12	2776.00	15508.00	9300	20221130	-14.30	6610	20221021	20.57	9100	-12.42	20230714	7430	7.27	20230104	9300	-14.30	20221130	6610	20.57	20221021	1.94	N	111110	500	55 억	214453	N	N	1	N	N
31	20230922	110713	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	7890	-120	5	-1.50	51528400	6525	32.64	7930	8010	7820	10410	5610	8010	7897.07	2.20	-3580	8263	8136	8033	7906	7803	8085	7855	55	2400	500	5600	10	1	9749984	769	2.84	0.51	12	0.07	2776.00	15508.00	9300	20221130	-15.16	6610	20221021	19.36	9100	-13.30	20230714	7430	6.19	20230104	9300	-15.16	20221130	6610	19.36	20221021	1.94	N	111110	500	55 억	214453	N	N	1	N	N
32	20230922	100714	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	7850	-160	5	-2.00	35481780	4485	22.44	7930	8010	7850	10410	5610	8010	7911.21	2.20	-2555	8263	8136	8033	7906	7803	8085	7855	55	2400	500	5600	10	1	9749984	765	2.83	0.51	12	0.05	2776.00	15508.00	9300	20221130	-15.59	6610	20221021	18.76	9100	-13.74	20230714	7430	5.65	20230104	9300	-15.59	20221130	6610	18.76	20221021	1.94	N	111110	500	55 억	214453	N	N	1	N	N
33	20230922	090709	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	7870	-140	5	-1.75	14919140	1881	9.41	7930	8010	7870	10410	5610	8010	7931.49	2.20	-724	8263	8136	8033	7906	7803	8085	7855	55	2400	500	5600	10	1	9749984	767	2.84	0.51	12	0.02	2776.00	15508.00	9300	20221130	-15.38	6610	20221021	19.06	9100	-13.52	20230714	7430	5.92	20230104	9300	-15.38	20221130	6610	19.06	20221021	1.94	N	111110	500	55 억	214453	N	N	1	N	N
34	20230921	160716	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	8010	-160	5	-1.96	158063190	19771	218.22	8040	8160	7930	10620	5720	8170	7994.70	2.23	-3274	8330	8250	8170	8090	8010	8250	8090	55	2450	500	5710	10	1	9749984	781	2.89	0.52	12	0.20	2776.00	15508.00	9300	20221130	-13.87	6610	20221021	21.18	9100	-11.98	20230714	7430	7.81	20230104	9300	-13.87	20221130	6610	21.18	20221021	1.96	N	111110	500	55 억	217746	N	N	1	N	N
35	20230921	150705	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	7970	-200	5	-2.45	133802760	16721	184.56	8040	8160	7930	10620	5720	8170	8002.08	2.23	-2373	8330	8250	8170	8090	8010	8250	8090	55	2450	500	5710	10	1	9749984	777	2.87	0.51	12	0.17	2776.00	15508.00	9300	20221130	-14.30	6610	20221021	20.57	9100	-12.42	20230714	7430	7.27	20230104	9300	-14.30	20221130	6610	20.57	20221021	1.96	N	111110	500	55 억	217746	N	N	2	N	N
36	20230921	140712	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	8010	-160	5	-1.96	95944440	11965	132.06	8040	8160	7950	10620	5720	8170	8018.76	2.23	-1650	8330	8250	8170	8090	8010	8250	8090	55	2450	500	5710	10	1	9749984	781	2.89	0.52	12	0.12	2776.00	15508.00	9300	20221130	-13.87	6610	20221021	21.18	9100	-11.98	20230714	7430	7.81	20230104	9300	-13.87	20221130	6610	21.18	20221021	1.96	N	111110	500	55 억	217746	N	N	2	N	N
37	20230921	130705	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	8030	-140	5	-1.71	77329140	9639	106.39	8040	8160	7950	10620	5720	8170	8022.53	2.23	-469	8330	8250	8170	8090	8010	8250	8090	55	2450	500	5710	10	1	9749984	783	2.89	0.52	12	0.10	2776.00	15508.00	9300	20221130	-13.66	6610	20221021	21.48	9100	-11.76	20230714	7430	8.08	20230104	9300	-13.66	20221130	6610	21.48	20221021	1.96	N	111110	500	55 억	217746	N	N	2	N	N
38	20230921	120659	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	7990	-180	5	-2.20	70691140	8808	97.22	8040	8160	7950	10620	5720	8170	8025.79	2.23	-245	8330	8250	8170	8090	8010	8250	8090	55	2450	500	5710	10	1	9749984	779	2.88	0.52	12	0.09	2776.00	15508.00	9300	20221130	-14.09	6610	20221021	20.88	9100	-12.20	20230714	7430	7.54	20230104	9300	-14.09	20221130	6610	20.88	20221021	1.96	N	111110	500	55 억	217746	N	N	2	N	N
39	20230921	110717	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	8010	-160	5	-1.96	48745390	6062	66.91	8040	8160	8000	10620	5720	8170	8041.14	2.23	-653	8330	8250	8170	8090	8010	8250	8090	55	2450	500	5710	10	1	9749984	781	2.89	0.52	12	0.06	2776.00	15508.00	9300	20221130	-13.87	6610	20221021	21.18	9100	-11.98	20230714	7430	7.81	20230104	9300	-13.87	20221130	6610	21.18	20221021	1.96	N	111110	500	55 억	217746	N	N	2	N	N
40	20230921	100704	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	8060	-110	5	-1.35	16146470	1999	22.06	8040	8160	8040	10620	5720	8170	8077.27	2.23	-691	8330	8250	8170	8090	8010	8250	8090	55	2450	500	5710	10	1	9749984	786	2.90	0.52	12	0.02	2776.00	15508.00	9300	20221130	-13.33	6610	20221021	21.94	9100	-11.43	20230714	7430	8.48	20230104	9300	-13.33	20221130	6610	21.94	20221021	1.96	N	111110	500	55 억	217746	N	N	2	N	N
41	20230921	090709	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	8120	-50	5	-0.61	5848210	727	8.02	8040	8160	8040	10620	5720	8170	8044.31	2.23	145	8330	8250	8170	8090	8010	8250	8090	55	2450	500	5710	10	1	9749984	792	2.93	0.52	12	0.01	2776.00	15508.00	9300	20221130	-12.69	6610	20221021	22.84	9100	-10.77	20230714	7430	9.29	20230104	9300	-12.69	20221130	6610	22.84	20221021	1.96	N	111110	500	55 억	217746	N	N	2	N	N
42	20230920	160711	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	8170	-30	5	-0.37	73630050	9039	83.26	8170	8250	8090	10660	5740	8200	8145.79	2.25	-2277	8406	8302	8186	8082	7966	8245	8025	55	2460	500	5740	10	1	9749984	797	2.94	0.53	12	0.09	2776.00	15508.00	9300	20221130	-12.15	6610	20221021	23.60	9100	-10.22	20230714	7430	9.96	20230104	9300	-12.15	20221130	6610	23.60	20221021	1.96	N	111110	500	55 억	219779	N	N	2	N	N
43	20230920	150653	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	8130	-70	5	-0.85	70753010	8686	80.00	8170	8250	8090	10660	5740	8200	8145.64	2.25	-2180	8406	8302	8186	8082	7966	8245	8025	55	2460	500	5740	10	1	9749984	793	2.93	0.52	12	0.09	2776.00	15508.00	9300	20221130	-12.58	6610	20221021	23.00	9100	-10.66	20230714	7430	9.42	20230104	9300	-12.58	20221130	6610	23.00	20221021	1.96	N	111110	500	55 억	219779	N	N	0	N	N
44	20230920	140704	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	8110	-90	5	-1.10	64875640	7963	73.34	8170	8250	8100	10660	5740	8200	8147.14	2.25	-1563	8406	8302	8186	8082	7966	8245	8025	55	2460	500	5740	10	1	9749984	791	2.92	0.52	12	0.08	2776.00	15508.00	9300	20221130	-12.80	6610	20221021	22.69	9100	-10.88	20230714	7430	9.15	20230104	9300	-12.80	20221130	6610	22.69	20221021	1.96	N	111110	500	55 억	219779	N	N	0	N	N
45	20230920	130700	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	8120	-80	5	-0.98	43318740	5308	48.89	8170	8250	8100	10660	5740	8200	8161.03	2.25	-1114	8406	8302	8186	8082	7966	8245	8025	55	2460	500	5740	10	1	9749984	792	2.93	0.52	12	0.05	2776.00	15508.00	9300	20221130	-12.69	6610	20221021	22.84	9100	-10.77	20230714	7430	9.29	20230104	9300	-12.69	20221130	6610	22.84	20221021	1.96	N	111110	500	55 억	219779	N	N	0	N	N
46	20230920	120657	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	8160	-40	5	-0.49	33608920	4115	37.90	8170	8250	8100	10660	5740	8200	8167.42	2.25	-1033	8406	8302	8186	8082	7966	8245	8025	55	2460	500	5740	10	1	9749984	796	2.94	0.53	12	0.04	2776.00	15508.00	9300	20221130	-12.26	6610	20221021	23.45	9100	-10.33	20230714	7430	9.83	20230104	9300	-12.26	20221130	6610	23.45	20221021	1.96	N	111110	500	55 억	219779	N	N	0	N	N
47	20230920	110703	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	8190	-10	5	-0.12	33004900	4041	37.22	8170	8250	8100	10660	5740	8200	8167.51	2.25	-974	8406	8302	8186	8082	7966	8245	8025	55	2460	500	5740	10	1	9749984	799	2.95	0.53	12	0.04	2776.00	15508.00	9300	20221130	-11.94	6610	20221021	23.90	9100	-10.00	20230714	7430	10.23	20230104	9300	-11.94	20221130	6610	23.90	20221021	1.96	N	111110	500	55 억	219779	N	N	0	N	N
48	20230920	100649	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	8240	40	2	0.49	14025970	1714	15.79	8170	8250	8170	10660	5740	8200	8183.18	2.25	330	8406	8302	8186	8082	7966	8245	8025	55	2460	500	5740	10	1	9749984	803	2.97	0.53	12	0.02	2776.00	15508.00	9300	20221130	-11.40	6610	20221021	24.66	9100	-9.45	20230714	7430	10.90	20230104	9300	-11.40	20221130	6610	24.66	20221021	1.96	N	111110	500	55 억	219779	N	N	0	N	N
49	20230920	090659	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	8190	-10	5	-0.12	5540000	678	6.24	8170	8190	8170	10660	5740	8200	8171.09	2.25	-169	8406	8302	8186	8082	7966	8245	8025	55	2460	500	5740	10	1	9749984	799	2.95	0.53	12	0.01	2776.00	15508.00	9300	20221130	-11.94	6610	20221021	23.90	9100	-10.00	20230714	7430	10.23	20230104	9300	-11.94	20221130	6610	23.90	20221021	1.96	N	111110	500	55 억	219779	N	N	0	N	N
50	20230919	160654	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	8200	-130	5	-1.56	87671440	10700	140.49	8270	8290	8070	10820	5840	8330	8193.59	2.28	-2961	8430	8380	8290	8240	8150	8335	8195	55	2490	500	5830	10	1	9749984	799	2.95	0.53	12	0.11	2776.00	15508.00	9300	20221130	-11.83	6610	20221021	24.05	9100	-9.89	20230714	7430	10.36	20230104	9300	-11.83	20221130	6610	24.05	20221021	1.97	N	111110	500	55 억	222759	N	N	1	N	N
51	20230919	150656	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	8150	-180	5	-2.16	82826230	10109	132.73	8270	8290	8070	10820	5840	8330	8193.32	2.28	-2946	8430	8380	8290	8240	8150	8335	8195	55	2490	500	5830	10	1	9749984	795	2.94	0.53	12	0.10	2776.00	15508.00	9300	20221130	-12.37	6610	20221021	23.30	9100	-10.44	20230714	7430	9.69	20230104	9300	-12.37	20221130	6610	23.30	20221021	1.97	N	111110	500	55 억	222759	N	N	1	N	N
52	20230919	140655	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	8180	-150	5	-1.80	72712060	8871	116.48	8270	8290	8070	10820	5840	8330	8196.60	2.28	-2855	8430	8380	8290	8240	8150	8335	8195	55	2490	500	5830	10	1	9749984	798	2.95	0.53	12	0.09	2776.00	15508.00	9300	20221130	-12.04	6610	20221021	23.75	9100	-10.11	20230714	7430	10.09	20230104	9300	-12.04	20221130	6610	23.75	20221021	1.97	N	111110	500	55 억	222759	N	N	1	N	N
53	20230919	130644	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	8230	-100	5	-1.20	67976030	8294	108.90	8270	8290	8070	10820	5840	8330	8195.81	2.28	-2484	8430	8380	8290	8240	8150	8335	8195	55	2490	500	5830	10	1	9749984	802	2.96	0.53	12	0.09	2776.00	15508.00	9300	20221130	-11.51	6610	20221021	24.51	9100	-9.56	20230714	7430	10.77	20230104	9300	-11.51	20221130	6610	24.51	20221021	1.97	N	111110	500	55 억	222759	N	N	1	N	N
54	20230919	120701	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	8210	-120	5	-1.44	62048190	7572	99.42	8270	8290	8070	10820	5840	8330	8194.43	2.28	-2220	8430	8380	8290	8240	8150	8335	8195	55	2490	500	5830	10	1	9749984	800	2.96	0.53	12	0.08	2776.00	15508.00	9300	20221130	-11.72	6610	20221021	24.21	9100	-9.78	20230714	7430	10.50	20230104	9300	-11.72	20221130	6610	24.21	20221021	1.97	N	111110	500	55 억	222759	N	N	1	N	N
55	20230919	110702	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	8210	-120	5	-1.44	55266870	6743	88.54	8270	8290	8070	10820	5840	8330	8196.18	2.28	-1750	8430	8380	8290	8240	8150	8335	8195	55	2490	500	5830	10	1	9749984	800	2.96	0.53	12	0.07	2776.00	15508.00	9300	20221130	-11.72	6610	20221021	24.21	9100	-9.78	20230714	7430	10.50	20230104	9300	-11.72	20221130	6610	24.21	20221021	1.97	N	111110	500	55 억	222759	N	N	1	N	N
56	20230919	100658	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	8240	-90	5	-1.08	45665490	5570	73.14	8270	8290	8070	10820	5840	8330	8198.47	2.28	-1621	8430	8380	8290	8240	8150	8335	8195	55	2490	500	5830	10	1	9749984	803	2.97	0.53	12	0.06	2776.00	15508.00	9300	20221130	-11.40	6610	20221021	24.66	9100	-9.45	20230714	7430	10.90	20230104	9300	-11.40	20221130	6610	24.66	20221021	1.97	N	111110	500	55 억	222759	N	N	1	N	N
57	20230919	090652	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	8250	-80	5	-0.96	12006390	1452	19.07	8270	8290	8250	10820	5840	8330	8268.86	2.28	-298	8430	8380	8290	8240	8150	8335	8195	55	2490	500	5830	10	1	9749984	804	2.97	0.53	12	0.01	2776.00	15508.00	9300	20221130	-11.29	6610	20221021	24.81	9100	-9.34	20230714	7430	11.04	20230104	9300	-11.29	20221130	6610	24.81	20221021	1.97	N	111110	500	55 억	222759	N	N	1	N	N
58	20230918	160656	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	8330	-10	5	-0.12	62960410	7616	138.00	8340	8340	8200	10840	5840	8340	8266.27	2.29	-1643	8446	8392	8326	8272	8206	8420	8300	55	2500	500	5830	10	1	9749984	812	3.00	0.54	12	0.08	2776.00	15508.00	9300	20221130	-10.43	6610	20221021	26.02	9100	-8.46	20230714	7430	12.11	20230104	9300	-10.43	20221130	6610	26.02	20221021	1.94	N	111110	500	55 억	223644	N	N	1	N	N
59	20230918	150654	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	8230	-110	5	-1.32	59629360	7215	130.73	8340	8340	8200	10840	5840	8340	8264.64	2.29	-1744	8446	8392	8326	8272	8206	8420	8300	55	2500	500	5830	10	1	9749984	802	2.96	0.53	12	0.07	2776.00	15508.00	9300	20221130	-11.51	6610	20221021	24.51	9100	-9.56	20230714	7430	10.77	20230104	9300	-11.51	20221130	6610	24.51	20221021	1.94	N	111110	500	55 억	223644	N	N	2	N	N
60	20230918	140711	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	8220	-120	5	-1.44	47167600	5704	103.35	8340	8340	8210	10840	5840	8340	8269.21	2.29	-1461	8446	8392	8326	8272	8206	8420	8300	55	2500	500	5830	10	1	9749984	801	2.96	0.53	12	0.06	2776.00	15508.00	9300	20221130	-11.61	6610	20221021	24.36	9100	-9.67	20230714	7430	10.63	20230104	9300	-11.61	20221130	6610	24.36	20221021	1.94	N	111110	500	55 억	223644	N	N	2	N	N
61	20230918	130654	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	8250	-90	5	-1.08	35642030	4304	77.99	8340	8340	8250	10840	5840	8340	8281.14	2.29	-1096	8446	8392	8326	8272	8206	8420	8300	55	2500	500	5830	10	1	9749984	804	2.97	0.53	12	0.04	2776.00	15508.00	9300	20221130	-11.29	6610	20221021	24.81	9100	-9.34	20230714	7430	11.04	20230104	9300	-11.29	20221130	6610	24.81	20221021	1.94	N	111110	500	55 억	223644	N	N	2	N	N
62	20230918	120657	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	8300	-40	5	-0.48	30349100	3663	66.37	8340	8340	8250	10840	5840	8340	8285.31	2.29	-1169	8446	8392	8326	8272	8206	8420	8300	55	2500	500	5830	10	1	9749984	809	2.99	0.54	12	0.04	2776.00	15508.00	9300	20221130	-10.75	6610	20221021	25.57	9100	-8.79	20230714	7430	11.71	20230104	9300	-10.75	20221130	6610	25.57	20221021	1.94	N	111110	500	55 억	223644	N	N	2	N	N
63	20230918	110649	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	8300	-40	5	-0.48	28876970	3485	63.15	8340	8340	8250	10840	5840	8340	8286.07	2.29	-1192	8446	8392	8326	8272	8206	8420	8300	55	2500	500	5830	10	1	9749984	809	2.99	0.54	12	0.04	2776.00	15508.00	9300	20221130	-10.75	6610	20221021	25.57	9100	-8.79	20230714	7430	11.71	20230104	9300	-10.75	20221130	6610	25.57	20221021	1.94	N	111110	500	55 억	223644	N	N	2	N	N
64	20230918	100644	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	8280	-60	5	-0.72	16108150	1940	35.15	8340	8340	8250	10840	5840	8340	8303.17	2.29	-1107	8446	8392	8326	8272	8206	8420	8300	55	2500	500	5830	10	1	9749984	807	2.98	0.53	12	0.02	2776.00	15508.00	9300	20221130	-10.97	6610	20221021	25.26	9100	-9.01	20230714	7430	11.44	20230104	9300	-10.97	20221130	6610	25.26	20221021	1.94	N	111110	500	55 억	223644	N	N	2	N	N
65	20230918	090646	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	8280	-60	5	-0.72	5031960	605	10.96	8340	8340	8260	10840	5840	8340	8317.29	2.29	-541	8446	8392	8326	8272	8206	8420	8300	55	2500	500	5830	10	1	9749984	807	2.98	0.53	12	0.01	2776.00	15508.00	9300	20221130	-10.97	6610	20221021	25.26	9100	-9.01	20230714	7430	11.44	20230104	9300	-10.97	20221130	6610	25.26	20221021	1.94	N	111110	500	55 억	223644	N	N	2	N	N
66	20230915	160652	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	8340	40	2	0.48	45792920	5499	52.41	8260	8380	8260	10790	5810	8300	8327.50	2.29	-10	8380	8340	8270	8230	8160	8360	8250	55	2490	500	5810	10	1	9749984	813	3.00	0.54	12	0.06	2776.00	15508.00	9300	20221130	-10.32	6610	20221021	26.17	9100	-8.35	20230714	7430	12.25	20230104	9300	-10.32	20221130	6610	26.17	20221021	1.86	N	111110	500	55 억	223648	N	N	2	N	N
67	20230915	150650	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	8320	20	2	0.24	42841400	5145	49.04	8260	8380	8260	10790	5810	8300	8326.80	2.29	-103	8380	8340	8270	8230	8160	8360	8250	55	2490	500	5810	10	1	9749984	811	3.00	0.54	12	0.05	2776.00	15508.00	9300	20221130	-10.54	6610	20221021	25.87	9100	-8.57	20230714	7430	11.98	20230104	9300	-10.54	20221130	6610	25.87	20221021	1.86	N	111110	500	55 억	223648	N	N	13	N	N
68	20230915	140650	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	8360	60	2	0.72	39639400	4760	45.37	8260	8380	8260	10790	5810	8300	8327.61	2.29	-79	8380	8340	8270	8230	8160	8360	8250	55	2490	500	5810	10	1	9749984	815	3.01	0.54	12	0.05	2776.00	15508.00	9300	20221130	-10.11	6610	20221021	26.48	9100	-8.13	20230714	7430	12.52	20230104	9300	-10.11	20221130	6610	26.48	20221021	1.86	N	111110	500	55 억	223648	N	N	13	N	N
69	20230915	130646	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	8350	50	2	0.60	34277410	4117	39.24	8260	8380	8260	10790	5810	8300	8325.82	2.29	-287	8380	8340	8270	8230	8160	8360	8250	55	2490	500	5810	10	1	9749984	814	3.01	0.54	12	0.04	2776.00	15508.00	9300	20221130	-10.22	6610	20221021	26.32	9100	-8.24	20230714	7430	12.38	20230104	9300	-10.22	20221130	6610	26.32	20221021	1.86	N	111110	500	55 억	223648	N	N	13	N	N
70	20230915	120654	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	8340	40	2	0.48	18036550	2163	20.62	8260	8380	8260	10790	5810	8300	8338.67	2.29	-377	8380	8340	8270	8230	8160	8360	8250	55	2490	500	5810	10	1	9749984	813	3.00	0.54	12	0.02	2776.00	15508.00	9300	20221130	-10.32	6610	20221021	26.17	9100	-8.35	20230714	7430	12.25	20230104	9300	-10.32	20221130	6610	26.17	20221021	1.86	N	111110	500	55 억	223648	N	N	13	N	N
71	20230915	110657	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	8340	40	2	0.48	10471260	1258	11.99	8260	8370	8260	10790	5810	8300	8323.74	2.29	-153	8380	8340	8270	8230	8160	8360	8250	55	2490	500	5810	10	1	9749984	813	3.00	0.54	12	0.01	2776.00	15508.00	9300	20221130	-10.32	6610	20221021	26.17	9100	-8.35	20230714	7430	12.25	20230104	9300	-10.32	20221130	6610	26.17	20221021	1.86	N	111110	500	55 억	223648	N	N	13	N	N
72	20230915	100654	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	8330	30	2	0.36	6093480	733	6.99	8260	8370	8260	10790	5810	8300	8313.07	2.29	-177	8380	8340	8270	8230	8160	8360	8250	55	2490	500	5810	10	1	9749984	812	3.00	0.54	12	0.01	2776.00	15508.00	9300	20221130	-10.43	6610	20221021	26.02	9100	-8.46	20230714	7430	12.11	20230104	9300	-10.43	20221130	6610	26.02	20221021	1.86	N	111110	500	55 억	223648	N	N	13	N	N
73	20230915	090643	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	8290	-10	5	-0.12	1263910	153	1.46	8260	8310	8260	10790	5810	8300	8260.85	2.29	3	8380	8340	8270	8230	8160	8360	8250	55	2490	500	5810	10	1	9749984	808	2.99	0.53	12	0.00	2776.00	15508.00	9300	20221130	-10.86	6610	20221021	25.42	9100	-8.90	20230714	7430	11.57	20230104	9300	-10.86	20221130	6610	25.42	20221021	1.86	N	111110	500	55 억	223648	N	N	13	N	N
74	20230914	160653	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8300	0	3	0.00	86681830	10491	44.68	8230	8310	8200	10790	5810	8300	8262.46	2.33	-3570	8486	8392	8316	8222	8146	8355	8185	55	2490	500	5810	10	1	9749984	809	2.99	0.54	12	0.11	2776.00	15508.00	9300	20221130	-10.75	6610	20221021	25.57	9100	-8.79	20230714	7430	11.71	20230104	9300	-10.75	20221130	6610	25.57	20221021	1.80	N	111110	500	55 억	226972	N	N	13	N	N
75	20230914	150635	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8250	-50	5	-0.60	79160960	9584	40.82	8230	8310	8200	10790	5810	8300	8259.70	2.33	-3378	8486	8392	8316	8222	8146	8355	8185	55	2490	500	5810	10	1	9749984	804	2.97	0.53	12	0.10	2776.00	15508.00	9300	20221130	-11.29	6610	20221021	24.81	9100	-9.34	20230714	7430	11.04	20230104	9300	-11.29	20221130	6610	24.81	20221021	1.80	N	111110	500	55 억	226972	N	N	0	N	N
76	20230914	140645	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8230	-70	5	-0.84	66401510	8033	34.21	8230	8310	8220	10790	5810	8300	8266.09	2.33	-3023	8486	8392	8316	8222	8146	8355	8185	55	2490	500	5810	10	1	9749984	802	2.96	0.53	12	0.08	2776.00	15508.00	9300	20221130	-11.51	6610	20221021	24.51	9100	-9.56	20230714	7430	10.77	20230104	9300	-11.51	20221130	6610	24.51	20221021	1.80	N	111110	500	55 억	226972	N	N	0	N	N
77	20230914	130633	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8240	-60	5	-0.72	60354680	7299	31.09	8230	8310	8230	10790	5810	8300	8268.90	2.33	-2746	8486	8392	8316	8222	8146	8355	8185	55	2490	500	5810	10	1	9749984	803	2.97	0.53	12	0.07	2776.00	15508.00	9300	20221130	-11.40	6610	20221021	24.66	9100	-9.45	20230714	7430	10.90	20230104	9300	-11.40	20221130	6610	24.66	20221021	1.80	N	111110	500	55 억	226972	N	N	0	N	N
78	20230914	120642	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8300	0	3	0.00	39169800	4737	20.18	8230	8300	8230	10790	5810	8300	8268.90	2.33	-2137	8486	8392	8316	8222	8146	8355	8185	55	2490	500	5810	10	1	9749984	809	2.99	0.54	12	0.05	2776.00	15508.00	9300	20221130	-10.75	6610	20221021	25.57	9100	-8.79	20230714	7430	11.71	20230104	9300	-10.75	20221130	6610	25.57	20221021	1.80	N	111110	500	55 억	226972	N	N	0	N	N
79	20230914	110636	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8250	-50	5	-0.60	22764360	2755	11.73	8230	8300	8230	10790	5810	8300	8262.93	2.33	-1682	8486	8392	8316	8222	8146	8355	8185	55	2490	500	5810	10	1	9749984	804	2.97	0.53	12	0.03	2776.00	15508.00	9300	20221130	-11.29	6610	20221021	24.81	9100	-9.34	20230714	7430	11.04	20230104	9300	-11.29	20221130	6610	24.81	20221021	1.80	N	111110	500	55 억	226972	N	N	0	N	N
80	20230914	100631	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8250	-50	5	-0.60	12351090	1493	6.36	8230	8300	8230	10790	5810	8300	8272.67	2.33	-879	8486	8392	8316	8222	8146	8355	8185	55	2490	500	5810	10	1	9749984	804	2.97	0.53	12	0.02	2776.00	15508.00	9300	20221130	-11.29	6610	20221021	24.81	9100	-9.34	20230714	7430	11.04	20230104	9300	-11.29	20221130	6610	24.81	20221021	1.80	N	111110	500	55 억	226972	N	N	0	N	N
81	20230914	090646	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8290	-10	5	-0.12	379960	46	0.20	8230	8290	8230	10790	5810	8300	8260.00	2.33	-15	8486	8392	8316	8222	8146	8355	8185	55	2490	500	5810	10	1	9749984	808	2.99	0.53	12	0.00	2776.00	15508.00	9300	20221130	-10.86	6610	20221021	25.42	9100	-8.90	20230714	7430	11.57	20230104	9300	-10.86	20221130	6610	25.42	20221021	1.80	N	111110	500	55 억	226972	N	N	0	N	N
82	20230913	160645	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8300	-100	5	-1.19	195174200	23448	110.76	8360	8410	8240	10920	5880	8400	8323.70	2.34	-1477	8553	8476	8403	8326	8253	8440	8290	55	2520	500	5880	10	1	9749984	809	2.99	0.54	12	0.24	2776.00	15508.00	9300	20221130	-10.75	6610	20221021	25.57	9100	-8.79	20230714	7430	11.71	20230104	9300	-10.75	20221130	6610	25.57	20221021	1.78	N	111110	500	55 억	228535	N	N	0	N	N
83	20230913	150641	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8320	-80	5	-0.95	188584000	22654	107.00	8360	8410	8240	10920	5880	8400	8324.53	2.34	-1401	8553	8476	8403	8326	8253	8440	8290	55	2520	500	5880	10	1	9749984	811	3.00	0.54	12	0.23	2776.00	15508.00	9300	20221130	-10.54	6610	20221021	25.87	9100	-8.57	20230714	7430	11.98	20230104	9300	-10.54	20221130	6610	25.87	20221021	1.78	N	111110	500	55 억	228535	N	N	0	N	N
84	20230913	140646	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8350	-50	5	-0.60	166732100	20016	94.54	8360	8410	8240	10920	5880	8400	8329.94	2.34	-1685	8553	8476	8403	8326	8253	8440	8290	55	2520	500	5880	10	1	9749984	814	3.01	0.54	12	0.21	2776.00	15508.00	9300	20221130	-10.22	6610	20221021	26.32	9100	-8.24	20230714	7430	12.38	20230104	9300	-10.22	20221130	6610	26.32	20221021	1.78	N	111110	500	55 억	228535	N	N	0	N	N
85	20230913	130627	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8350	-50	5	-0.60	156564360	18794	88.77	8360	8410	8240	10920	5880	8400	8330.55	2.34	-2211	8553	8476	8403	8326	8253	8440	8290	55	2520	500	5880	10	1	9749984	814	3.01	0.54	12	0.19	2776.00	15508.00	9300	20221130	-10.22	6610	20221021	26.32	9100	-8.24	20230714	7430	12.38	20230104	9300	-10.22	20221130	6610	26.32	20221021	1.78	N	111110	500	55 억	228535	N	N	0	N	N
86	20230913	120644	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8270	-130	5	-1.55	121335020	14551	68.73	8360	8410	8240	10920	5880	8400	8338.60	2.34	-2024	8553	8476	8403	8326	8253	8440	8290	55	2520	500	5880	10	1	9749984	806	2.98	0.53	12	0.15	2776.00	15508.00	9300	20221130	-11.08	6610	20221021	25.11	9100	-9.12	20230714	7430	11.31	20230104	9300	-11.08	20221130	6610	25.11	20221021	1.78	N	111110	500	55 억	228535	N	N	0	N	N
87	20230913	110643	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8270	-130	5	-1.55	103890410	12441	58.76	8360	8410	8260	10920	5880	8400	8350.65	2.34	-1302	8553	8476	8403	8326	8253	8440	8290	55	2520	500	5880	10	1	9749984	806	2.98	0.53	12	0.13	2776.00	15508.00	9300	20221130	-11.08	6610	20221021	25.11	9100	-9.12	20230714	7430	11.31	20230104	9300	-11.08	20221130	6610	25.11	20221021	1.78	N	111110	500	55 억	228535	N	N	0	N	N
88	20230913	100635	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8360	-40	5	-0.48	52374970	6260	29.57	8360	8410	8290	10920	5880	8400	8366.61	2.34	15	8553	8476	8403	8326	8253	8440	8290	55	2520	500	5880	10	1	9749984	815	3.01	0.54	12	0.06	2776.00	15508.00	9300	20221130	-10.11	6610	20221021	26.48	9100	-8.13	20230714	7430	12.52	20230104	9300	-10.11	20221130	6610	26.48	20221021	1.78	N	111110	500	55 억	228535	N	N	0	N	N
89	20230913	090630	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8360	-40	5	-0.48	10334820	1238	5.85	8360	8370	8290	10920	5880	8400	8348.00	2.34	-1096	8553	8476	8403	8326	8253	8440	8290	55	2520	500	5880	10	1	9749984	815	3.01	0.54	12	0.01	2776.00	15508.00	9300	20221130	-10.11	6610	20221021	26.48	9100	-8.13	20230714	7430	12.52	20230104	9300	-10.11	20221130	6610	26.48	20221021	1.78	N	111110	500	55 억	228535	N	N	0	N	N
90	20230912	160627	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8400	-30	5	-0.36	177507400	21150	133.86	8410	8480	8330	10950	5910	8430	8392.78	2.41	-6039	8543	8486	8393	8336	8243	8515	8365	55	2520	500	5900	10	1	9749984	819	3.03	0.54	12	0.22	2776.00	15508.00	9300	20221130	-9.68	6610	20221021	27.08	9100	-7.69	20230714	7430	13.06	20230104	9300	-9.68	20221130	6610	27.08	20221021	1.67	N	111110	500	55 억	234558	N	N	2	N	N
91	20230912	150634	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8390	-40	5	-0.47	166715110	19863	125.72	8410	8480	8330	10950	5910	8430	8393.25	2.41	-5703	8543	8486	8393	8336	8243	8515	8365	55	2520	500	5900	10	1	9749984	818	3.02	0.54	12	0.20	2776.00	15508.00	9300	20221130	-9.78	6610	20221021	26.93	9100	-7.80	20230714	7430	12.92	20230104	9300	-9.78	20221130	6610	26.93	20221021	1.67	N	111110	500	55 억	234558	N	N	2	N	N
92	20230912	140633	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8390	-40	5	-0.47	148361590	17665	111.80	8410	8480	8330	10950	5910	8430	8398.62	2.41	-4900	8543	8486	8393	8336	8243	8515	8365	55	2520	500	5900	10	1	9749984	818	3.02	0.54	12	0.18	2776.00	15508.00	9300	20221130	-9.78	6610	20221021	26.93	9100	-7.80	20230714	7430	12.92	20230104	9300	-9.78	20221130	6610	26.93	20221021	1.67	N	111110	500	55 억	234558	N	N	2	N	N
93	20230912	130626	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8350	-80	5	-0.95	129486130	15405	97.50	8410	8480	8350	10950	5910	8430	8405.46	2.41	-3543	8543	8486	8393	8336	8243	8515	8365	55	2520	500	5900	10	1	9749984	814	3.01	0.54	12	0.16	2776.00	15508.00	9300	20221130	-10.22	6610	20221021	26.32	9100	-8.24	20230714	7430	12.38	20230104	9300	-10.22	20221130	6610	26.32	20221021	1.67	N	111110	500	55 억	234558	N	N	2	N	N
94	20230912	120622	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8370	-60	5	-0.71	86977160	10329	65.37	8410	8480	8360	10950	5910	8430	8420.68	2.41	-1945	8543	8486	8393	8336	8243	8515	8365	55	2520	500	5900	10	1	9749984	816	3.02	0.54	12	0.11	2776.00	15508.00	9300	20221130	-10.00	6610	20221021	26.63	9100	-8.02	20230714	7430	12.65	20230104	9300	-10.00	20221130	6610	26.63	20221021	1.67	N	111110	500	55 억	234558	N	N	2	N	N
95	20230912	110629	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8360	-70	5	-0.83	74624760	8853	56.03	8410	8480	8360	10950	5910	8430	8429.32	2.41	-738	8543	8486	8393	8336	8243	8515	8365	55	2520	500	5900	10	1	9749984	815	3.01	0.54	12	0.09	2776.00	15508.00	9300	20221130	-10.11	6610	20221021	26.48	9100	-8.13	20230714	7430	12.52	20230104	9300	-10.11	20221130	6610	26.48	20221021	1.67	N	111110	500	55 억	234558	N	N	2	N	N
96	20230912	100625	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8450	20	2	0.24	54425520	6447	40.80	8410	8480	8380	10950	5910	8430	8441.99	2.41	-230	8543	8486	8393	8336	8243	8515	8365	55	2520	500	5900	10	1	9749984	824	3.04	0.54	12	0.07	2776.00	15508.00	9300	20221130	-9.14	6610	20221021	27.84	9100	-7.14	20230714	7430	13.73	20230104	9300	-9.14	20221130	6610	27.84	20221021	1.67	N	111110	500	55 억	234558	N	N	2	N	N
97	20230912	090638	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8450	20	2	0.24	4141650	492	3.11	8410	8450	8410	10950	5910	8430	8417.99	2.41	65	8543	8486	8393	8336	8243	8515	8365	55	2520	500	5900	10	1	9749984	824	3.04	0.54	12	0.01	2776.00	15508.00	9300	20221130	-9.14	6610	20221021	27.84	9100	-7.14	20230714	7430	13.73	20230104	9300	-9.14	20221130	6610	27.84	20221021	1.67	N	111110	500	55 억	234558	N	N	2	N	N
98	20230911	160623	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8430	130	2	1.57	132454420	15800	29.08	8300	8450	8300	10790	5810	8300	8383.57	2.40	-566	8766	8532	8356	8122	7946	8650	8240	55	2490	500	5810	10	1	9749984	822	3.04	0.54	12	0.16	2776.00	15508.00	9300	20221130	-9.35	6610	20221021	27.53	9100	-7.36	20230714	7430	13.46	20230104	9300	-9.35	20221130	6610	27.53	20221021	1.70	N	111110	500	55 억	234344	N	N	2	N	N
99	20230911	150630	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8420	120	2	1.45	122436690	14611	26.89	8300	8450	8300	10790	5810	8300	8380.16	2.40	-615	8766	8532	8356	8122	7946	8650	8240	55	2490	500	5810	10	1	9749984	821	3.03	0.54	12	0.15	2776.00	15508.00	9300	20221130	-9.46	6610	20221021	27.38	9100	-7.47	20230714	7430	13.32	20230104	9300	-9.46	20221130	6610	27.38	20221021	1.70	N	111110	500	55 억	234344	N	N	1	N	N
100	20230911	140638	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8420	120	2	1.45	107820120	12874	23.69	8300	8450	8300	10790	5810	8300	8375.45	2.40	2	8766	8532	8356	8122	7946	8650	8240	55	2490	500	5810	10	1	9749984	821	3.03	0.54	12	0.13	2776.00	15508.00	9300	20221130	-9.46	6610	20221021	27.38	9100	-7.47	20230714	7430	13.32	20230104	9300	-9.46	20221130	6610	27.38	20221021	1.70	N	111110	500	55 억	234344	N	N	1	N	N
101	20230911	130612	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8410	110	2	1.33	93479250	11168	20.55	8300	8450	8300	10790	5810	8300	8370.73	2.40	26	8766	8532	8356	8122	7946	8650	8240	55	2490	500	5810	10	1	9749984	820	3.03	0.54	12	0.11	2776.00	15508.00	9300	20221130	-9.57	6610	20221021	27.23	9100	-7.58	20230714	7430	13.19	20230104	9300	-9.57	20221130	6610	27.23	20221021	1.70	N	111110	500	55 억	234344	N	N	1	N	N
102	20230911	120623	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8390	90	2	1.08	91344590	10913	20.08	8300	8450	8300	10790	5810	8300	8370.72	2.40	-40	8766	8532	8356	8122	7946	8650	8240	55	2490	500	5810	10	1	9749984	818	3.02	0.54	12	0.11	2776.00	15508.00	9300	20221130	-9.78	6610	20221021	26.93	9100	-7.80	20230714	7430	12.92	20230104	9300	-9.78	20221130	6610	26.93	20221021	1.70	N	111110	500	55 억	234344	N	N	1	N	N
103	20230911	110613	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8400	100	2	1.20	89858210	10736	19.76	8300	8450	8300	10790	5810	8300	8370.27	2.40	-16	8766	8532	8356	8122	7946	8650	8240	55	2490	500	5810	10	1	9749984	819	3.03	0.54	12	0.11	2776.00	15508.00	9300	20221130	-9.68	6610	20221021	27.08	9100	-7.69	20230714	7430	13.06	20230104	9300	-9.68	20221130	6610	27.08	20221021	1.70	N	111110	500	55 억	234344	N	N	1	N	N
104	20230911	100615	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8370	70	2	0.84	45350240	5404	9.95	8300	8450	8300	10790	5810	8300	8393.22	2.40	-152	8766	8532	8356	8122	7946	8650	8240	55	2490	500	5810	10	1	9749984	816	3.02	0.54	12	0.06	2776.00	15508.00	9300	20221130	-10.00	6610	20221021	26.63	9100	-8.02	20230714	7430	12.65	20230104	9300	-10.00	20221130	6610	26.63	20221021	1.70	N	111110	500	55 억	234344	N	N	1	N	N
105	20230911	090612	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8450	150	2	1.81	12029130	1438	2.65	8300	8450	8300	10790	5810	8300	8368.62	2.40	188	8766	8532	8356	8122	7946	8650	8240	55	2490	500	5810	10	1	9749984	824	3.04	0.54	12	0.01	2776.00	15508.00	9300	20221130	-9.14	6610	20221021	27.84	9100	-7.14	20230714	7430	13.73	20230104	9300	-9.14	20221130	6610	27.84	20221021	1.70	N	111110	500	55 억	234344	N	N	1	N	N
106	20230908	160626	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8300	70	2	0.85	453488870	54214	272.17	8180	8590	8180	10690	5770	8230	8364.79	2.21	16092	8483	8356	8293	8166	8103	8325	8135	55	2460	500	5760	10	1	9749984	809	2.99	0.54	12	0.56	2776.00	15508.00	9300	20221130	-10.75	6610	20221021	25.57	9100	-8.79	20230714	7430	11.71	20230104	9300	-10.75	20221130	6610	25.57	20221021	1.71	N	111110	500	55 억	215045	N	N	1	N	N
107	20230908	150627	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8350	120	2	1.46	410204670	49018	246.09	8180	8590	8180	10690	5770	8230	8368.45	2.21	14911	8483	8356	8293	8166	8103	8325	8135	55	2460	500	5760	10	1	9749984	814	3.01	0.54	12	0.50	2776.00	15508.00	9300	20221130	-10.22	6610	20221021	26.32	9100	-8.24	20230714	7430	12.38	20230104	9300	-10.22	20221130	6610	26.32	20221021	1.71	N	111110	500	55 억	215045	N	N	2	N	N
108	20230908	140622	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8370	140	2	1.70	269019640	32063	160.97	8180	8590	8180	10690	5770	8230	8390.35	2.21	5340	8483	8356	8293	8166	8103	8325	8135	55	2460	500	5760	10	1	9749984	816	3.02	0.54	12	0.33	2776.00	15508.00	9300	20221130	-10.00	6610	20221021	26.63	9100	-8.02	20230714	7430	12.65	20230104	9300	-10.00	20221130	6610	26.63	20221021	1.71	N	111110	500	55 억	215045	N	N	2	N	N
109	20230908	130628	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8460	230	2	2.79	238105920	28397	142.56	8180	8590	8180	10690	5770	8230	8384.90	2.21	4946	8483	8356	8293	8166	8103	8325	8135	55	2460	500	5760	10	1	9749984	825	3.05	0.55	12	0.29	2776.00	15508.00	9300	20221130	-9.03	6610	20221021	27.99	9100	-7.03	20230714	7430	13.86	20230104	9300	-9.03	20221130	6610	27.99	20221021	1.71	N	111110	500	55 억	215045	N	N	2	N	N
110	20230908	120636	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8370	140	2	1.70	121582340	14633	73.46	8180	8450	8180	10690	5770	8230	8308.78	2.21	2417	8483	8356	8293	8166	8103	8325	8135	55	2460	500	5760	10	1	9749984	816	3.02	0.54	12	0.15	2776.00	15508.00	9300	20221130	-10.00	6610	20221021	26.63	9100	-8.02	20230714	7430	12.65	20230104	9300	-10.00	20221130	6610	26.63	20221021	1.71	N	111110	500	55 억	215045	N	N	2	N	N
111	20230908	110632	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8370	140	2	1.70	77917220	9435	47.37	8180	8450	8180	10690	5770	8230	8258.32	2.21	2497	8483	8356	8293	8166	8103	8325	8135	55	2460	500	5760	10	1	9749984	816	3.02	0.54	12	0.10	2776.00	15508.00	9300	20221130	-10.00	6610	20221021	26.63	9100	-8.02	20230714	7430	12.65	20230104	9300	-10.00	20221130	6610	26.63	20221021	1.71	N	111110	500	55 억	215045	N	N	2	N	N
112	20230908	100625	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8210	-20	5	-0.24	39091430	4761	23.90	8180	8260	8180	10690	5770	8230	8210.76	2.21	336	8483	8356	8293	8166	8103	8325	8135	55	2460	500	5760	10	1	9749984	800	2.96	0.53	12	0.05	2776.00	15508.00	9300	20221130	-11.72	6610	20221021	24.21	9100	-9.78	20230714	7430	10.50	20230104	9300	-11.72	20221130	6610	24.21	20221021	1.71	N	111110	500	55 억	215045	N	N	2	N	N
113	20230908	090629	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8260	30	2	0.36	10943860	1336	6.71	8180	8260	8180	10690	5770	8230	8191.51	2.21	199	8483	8356	8293	8166	8103	8325	8135	55	2460	500	5760	10	1	9749984	805	2.98	0.53	12	0.01	2776.00	15508.00	9300	20221130	-11.18	6610	20221021	24.96	9100	-9.23	20230714	7430	11.17	20230104	9300	-11.18	20221130	6610	24.96	20221021	1.71	N	111110	500	55 억	215045	N	N	2	N	N
114	20230907	160620	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8230	0	3	0.00	164201020	19809	131.30	8280	8420	8230	10690	5770	8230	8289.21	2.18	2378	8450	8340	8280	8170	8110	8310	8140	55	2460	500	5760	10	1	9749984	802	2.96	0.53	12	0.20	2776.00	15508.00	9300	20221130	-11.51	6610	20221021	24.51	9100	-9.56	20230714	7430	10.77	20230104	9300	-11.51	20221130	6610	24.51	20221021	1.76	N	111110	500	55 억	212570	N	N	2	N	N
115	20230907	150626	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8320	90	2	1.09	140050620	16886	111.92	8280	8420	8230	10690	5770	8230	8293.89	2.18	1443	8450	8340	8280	8170	8110	8310	8140	55	2460	500	5760	10	1	9749984	811	3.00	0.54	12	0.17	2776.00	15508.00	9300	20221130	-10.54	6610	20221021	25.87	9100	-8.57	20230714	7430	11.98	20230104	9300	-10.54	20221130	6610	25.87	20221021	1.76	N	111110	500	55 억	212570	N	N	3	N	N
116	20230907	140621	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8300	70	2	0.85	121700470	14682	97.32	8280	8420	8230	10690	5770	8230	8289.09	2.18	1743	8450	8340	8280	8170	8110	8310	8140	55	2460	500	5760	10	1	9749984	809	2.99	0.54	12	0.15	2776.00	15508.00	9300	20221130	-10.75	6610	20221021	25.57	9100	-8.79	20230714	7430	11.71	20230104	9300	-10.75	20221130	6610	25.57	20221021	1.76	N	111110	500	55 억	212570	N	N	3	N	N
117	20230907	130619	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8350	120	2	1.46	103820520	12538	83.10	8280	8420	8230	10690	5770	8230	8280.47	2.18	2126	8450	8340	8280	8170	8110	8310	8140	55	2460	500	5760	10	1	9749984	814	3.01	0.54	12	0.13	2776.00	15508.00	9300	20221130	-10.22	6610	20221021	26.32	9100	-8.24	20230714	7430	12.38	20230104	9300	-10.22	20221130	6610	26.32	20221021	1.76	N	111110	500	55 억	212570	N	N	3	N	N
118	20230907	120627	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8330	100	2	1.22	79232390	9602	63.64	8280	8330	8230	10690	5770	8230	8251.65	2.18	1504	8450	8340	8280	8170	8110	8310	8140	55	2460	500	5760	10	1	9749984	812	3.00	0.54	12	0.10	2776.00	15508.00	9300	20221130	-10.43	6610	20221021	26.02	9100	-8.46	20230714	7430	12.11	20230104	9300	-10.43	20221130	6610	26.02	20221021	1.76	N	111110	500	55 억	212570	N	N	3	N	N
119	20230907	110625	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8260	30	2	0.36	60910770	7390	48.98	8280	8280	8230	10690	5770	8230	8242.32	2.18	117	8450	8340	8280	8170	8110	8310	8140	55	2460	500	5760	10	1	9749984	805	2.98	0.53	12	0.08	2776.00	15508.00	9300	20221130	-11.18	6610	20221021	24.96	9100	-9.23	20230714	7430	11.17	20230104	9300	-11.18	20221130	6610	24.96	20221021	1.76	N	111110	500	55 억	212570	N	N	3	N	N
120	20230907	100624	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8250	20	2	0.24	35955390	4362	28.91	8280	8280	8230	10690	5770	8230	8242.87	2.18	-220	8450	8340	8280	8170	8110	8310	8140	55	2460	500	5760	10	1	9749984	804	2.97	0.53	12	0.04	2776.00	15508.00	9300	20221130	-11.29	6610	20221021	24.81	9100	-9.34	20230714	7430	11.04	20230104	9300	-11.29	20221130	6610	24.81	20221021	1.76	N	111110	500	55 억	212570	N	N	3	N	N
121	20230907	090632	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8280	50	2	0.61	7800220	944	6.26	8280	8280	8230	10690	5770	8230	8262.94	2.18	-126	8450	8340	8280	8170	8110	8310	8140	55	2460	500	5760	10	1	9749984	807	2.98	0.53	12	0.01	2776.00	15508.00	9300	20221130	-10.97	6610	20221021	25.26	9100	-9.01	20230714	7430	11.44	20230104	9300	-10.97	20221130	6610	25.26	20221021	1.76	N	111110	500	55 억	212570	N	N	3	N	N
122	20230906	160620	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8230	-110	5	-1.32	123872590	14937	99.16	8300	8390	8220	10840	5840	8340	8293.01	2.19	-855	8466	8402	8346	8282	8226	8375	8255	55	2500	500	5830	10	1	9749984	802	2.96	0.53	12	0.15	2776.00	15508.00	9300	20221130	-11.51	6610	20221021	24.51	9100	-9.56	20230714	7430	10.77	20230104	9300	-11.51	20221130	6610	24.51	20221021	1.76	N	111110	500	55 억	213192	N	N	3	N	N
123	20230906	150622	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8240	-100	5	-1.20	117445130	14157	93.98	8300	8390	8220	10840	5840	8340	8295.91	2.19	-1009	8466	8402	8346	8282	8226	8375	8255	55	2500	500	5830	10	1	9749984	803	2.97	0.53	12	0.15	2776.00	15508.00	9300	20221130	-11.40	6610	20221021	24.66	9100	-9.45	20230714	7430	10.90	20230104	9300	-11.40	20221130	6610	24.66	20221021	1.76	N	111110	500	55 억	213192	N	N	7	N	N
124	20230906	140622	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8280	-60	5	-0.72	74111810	8911	59.15	8300	8390	8280	10840	5840	8340	8316.89	2.19	-764	8466	8402	8346	8282	8226	8375	8255	55	2500	500	5830	10	1	9749984	807	2.98	0.53	12	0.09	2776.00	15508.00	9300	20221130	-10.97	6610	20221021	25.26	9100	-9.01	20230714	7430	11.44	20230104	9300	-10.97	20221130	6610	25.26	20221021	1.76	N	111110	500	55 억	213192	N	N	7	N	N
125	20230906	130615	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8330	-10	5	-0.12	60661870	7289	48.39	8300	8390	8300	10840	5840	8340	8322.39	2.19	626	8466	8402	8346	8282	8226	8375	8255	55	2500	500	5830	10	1	9749984	812	3.00	0.54	12	0.07	2776.00	15508.00	9300	20221130	-10.43	6610	20221021	26.02	9100	-8.46	20230714	7430	12.11	20230104	9300	-10.43	20221130	6610	26.02	20221021	1.76	N	111110	500	55 억	213192	N	N	7	N	N
126	20230906	120627	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8330	-10	5	-0.12	55478880	6666	44.25	8300	8390	8300	10840	5840	8340	8322.66	2.19	868	8466	8402	8346	8282	8226	8375	8255	55	2500	500	5830	10	1	9749984	812	3.00	0.54	12	0.07	2776.00	15508.00	9300	20221130	-10.43	6610	20221021	26.02	9100	-8.46	20230714	7430	12.11	20230104	9300	-10.43	20221130	6610	26.02	20221021	1.76	N	111110	500	55 억	213192	N	N	7	N	N
127	20230906	110629	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8340	0	3	0.00	47522190	5708	37.89	8300	8390	8300	10840	5840	8340	8325.54	2.19	663	8466	8402	8346	8282	8226	8375	8255	55	2500	500	5830	10	1	9749984	813	3.00	0.54	12	0.06	2776.00	15508.00	9300	20221130	-10.32	6610	20221021	26.17	9100	-8.35	20230714	7430	12.25	20230104	9300	-10.32	20221130	6610	26.17	20221021	1.76	N	111110	500	55 억	213192	N	N	7	N	N
128	20230906	100608	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8320	-20	5	-0.24	27828990	3346	22.21	8300	8350	8300	10840	5840	8340	8317.09	2.19	-8	8466	8402	8346	8282	8226	8375	8255	55	2500	500	5830	10	1	9749984	811	3.00	0.54	12	0.03	2776.00	15508.00	9300	20221130	-10.54	6610	20221021	25.87	9100	-8.57	20230714	7430	11.98	20230104	9300	-10.54	20221130	6610	25.87	20221021	1.76	N	111110	500	55 억	213192	N	N	7	N	N
129	20230906	090615	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8330	-10	5	-0.12	4173820	502	3.33	8300	8350	8300	10840	5840	8340	8314.38	2.19	-263	8466	8402	8346	8282	8226	8375	8255	55	2500	500	5830	10	1	9749984	812	3.00	0.54	12	0.01	2776.00	15508.00	9300	20221130	-10.43	6610	20221021	26.02	9100	-8.46	20230714	7430	12.11	20230104	9300	-10.43	20221130	6610	26.02	20221021	1.76	N	111110	500	55 억	213192	N	N	7	N	N
130	20230905	160614	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8340	-20	5	-0.24	125794300	15062	55.41	8360	8410	8290	10860	5860	8360	8351.18	2.19	-204	8540	8450	8360	8270	8180	8405	8225	55	2500	500	5850	10	1	9749984	813	3.00	0.54	12	0.15	2776.00	15508.00	9300	20221130	-10.32	6610	20221021	26.17	9100	-8.35	20230714	7430	12.25	20230104	9300	-10.32	20221130	6610	26.17	20221021	1.75	N	111110	500	55 억	213460	N	N	7	N	N
131	20230905	150625	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8340	-20	5	-0.24	112761890	13498	49.66	8360	8410	8290	10860	5860	8360	8353.49	2.19	-150	8540	8450	8360	8270	8180	8405	8225	55	2500	500	5850	10	1	9749984	813	3.00	0.54	12	0.14	2776.00	15508.00	9300	20221130	-10.32	6610	20221021	26.17	9100	-8.35	20230714	7430	12.25	20230104	9300	-10.32	20221130	6610	26.17	20221021	1.75	N	111110	500	55 억	213460	N	N	15	N	N
132	20230905	140624	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8370	10	2	0.12	100523660	12031	44.26	8360	8410	8290	10860	5860	8360	8354.97	2.19	-286	8540	8450	8360	8270	8180	8405	8225	55	2500	500	5850	10	1	9749984	816	3.02	0.54	12	0.12	2776.00	15508.00	9300	20221130	-10.00	6610	20221021	26.63	9100	-8.02	20230714	7430	12.65	20230104	9300	-10.00	20221130	6610	26.63	20221021	1.75	N	111110	500	55 억	213460	N	N	15	N	N
133	20230905	130604	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8320	-40	5	-0.48	73132400	8743	32.17	8360	8410	8290	10860	5860	8360	8365.29	2.19	243	8540	8450	8360	8270	8180	8405	8225	55	2500	500	5850	10	1	9749984	811	3.00	0.54	12	0.09	2776.00	15508.00	9300	20221130	-10.54	6610	20221021	25.87	9100	-8.57	20230714	7430	11.98	20230104	9300	-10.54	20221130	6610	25.87	20221021	1.75	N	111110	500	55 억	213460	N	N	15	N	N
134	20230905	120611	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8350	-10	5	-0.12	72023090	8610	31.68	8360	8410	8290	10860	5860	8360	8365.72	2.19	280	8540	8450	8360	8270	8180	8405	8225	55	2500	500	5850	10	1	9749984	814	3.01	0.54	12	0.09	2776.00	15508.00	9300	20221130	-10.22	6610	20221021	26.32	9100	-8.24	20230714	7430	12.38	20230104	9300	-10.22	20221130	6610	26.32	20221021	1.75	N	111110	500	55 억	213460	N	N	15	N	N
135	20230905	110615	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8380	20	2	0.24	55348220	6607	24.31	8360	8410	8360	10860	5860	8360	8380.28	2.19	675	8540	8450	8360	8270	8180	8405	8225	55	2500	500	5850	10	1	9749984	817	3.02	0.54	12	0.07	2776.00	15508.00	9300	20221130	-9.89	6610	20221021	26.78	9100	-7.91	20230714	7430	12.79	20230104	9300	-9.89	20221130	6610	26.78	20221021	1.75	N	111110	500	55 억	213460	N	N	15	N	N
136	20230905	100608	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8400	40	2	0.48	39339390	4697	17.28	8360	8410	8360	10860	5860	8360	8379.61	2.19	137	8540	8450	8360	8270	8180	8405	8225	55	2500	500	5850	10	1	9749984	819	3.03	0.54	12	0.05	2776.00	15508.00	9300	20221130	-9.68	6610	20221021	27.08	9100	-7.69	20230714	7430	13.06	20230104	9300	-9.68	20221130	6610	27.08	20221021	1.75	N	111110	500	55 억	213460	N	N	15	N	N
137	20230905	090607	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8400	40	2	0.48	24455420	2924	10.76	8360	8400	8360	10860	5860	8360	8365.61	2.19	101	8540	8450	8360	8270	8180	8405	8225	55	2500	500	5850	10	1	9749984	819	3.03	0.54	12	0.03	2776.00	15508.00	9300	20221130	-9.68	6610	20221021	27.08	9100	-7.69	20230714	7430	13.06	20230104	9300	-9.68	20221130	6610	27.08	20221021	1.75	N	111110	500	55 억	213460	N	N	15	N	N
138	20230904	160606	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8360	-30	5	-0.36	214964970	25814	148.90	8380	8450	8270	10900	5880	8390	8325.02	2.18	528	8630	8510	8410	8290	8190	8460	8240	55	2510	500	5870	10	1	9749984	815	3.01	0.54	12	0.26	2776.00	15508.00	9300	20221130	-10.11	6610	20221021	26.48	9100	-8.13	20230714	7430	12.52	20230104	9300	-10.11	20221130	6610	26.48	20221021	1.82	N	111110	500	55 억	212920	N	N	15	N	N
139	20230904	150559	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8360	-30	5	-0.36	200293710	24058	138.77	8380	8450	8270	10900	5880	8390	8322.94	2.18	702	8630	8510	8410	8290	8190	8460	8240	55	2510	500	5870	10	1	9749984	815	3.01	0.54	12	0.25	2776.00	15508.00	9300	20221130	-10.11	6610	20221021	26.48	9100	-8.13	20230714	7430	12.52	20230104	9300	-10.11	20221130	6610	26.48	20221021	1.82	N	111110	500	55 억	212920	N	N	0	N	N
140	20230904	140553	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8330	-60	5	-0.72	188255770	22612	130.43	8380	8450	8270	10900	5880	8390	8322.81	2.18	933	8630	8510	8410	8290	8190	8460	8240	55	2510	500	5870	10	1	9749984	812	3.00	0.54	12	0.23	2776.00	15508.00	9300	20221130	-10.43	6610	20221021	26.02	9100	-8.46	20230714	7430	12.11	20230104	9300	-10.43	20221130	6610	26.02	20221021	1.82	N	111110	500	55 억	212920	N	N	0	N	N
141	20230904	130603	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8300	-90	5	-1.07	114673530	13756	79.34	8380	8450	8280	10900	5880	8390	8332.49	2.18	-1389	8630	8510	8410	8290	8190	8460	8240	55	2510	500	5870	10	1	9749984	809	2.99	0.54	12	0.14	2776.00	15508.00	9300	20221130	-10.75	6610	20221021	25.57	9100	-8.79	20230714	7430	11.71	20230104	9300	-10.75	20221130	6610	25.57	20221021	1.82	N	111110	500	55 억	212920	N	N	0	N	N
142	20230904	120550	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8320	-70	5	-0.83	83103370	9956	57.43	8380	8450	8280	10900	5880	8390	8342.80	2.18	-2064	8630	8510	8410	8290	8190	8460	8240	55	2510	500	5870	10	1	9749984	811	3.00	0.54	12	0.10	2776.00	15508.00	9300	20221130	-10.54	6610	20221021	25.87	9100	-8.57	20230714	7430	11.98	20230104	9300	-10.54	20221130	6610	25.87	20221021	1.82	N	111110	500	55 억	212920	N	N	0	N	N
143	20230904	110544	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8300	-90	5	-1.07	75063100	8991	51.86	8380	8450	8280	10900	5880	8390	8344.10	2.18	-1811	8630	8510	8410	8290	8190	8460	8240	55	2510	500	5870	10	1	9749984	809	2.99	0.54	12	0.09	2776.00	15508.00	9300	20221130	-10.75	6610	20221021	25.57	9100	-8.79	20230714	7430	11.71	20230104	9300	-10.75	20221130	6610	25.57	20221021	1.82	N	111110	500	55 억	212920	N	N	0	N	N
144	20230904	100548	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8320	-70	5	-0.83	59611620	7133	41.14	8380	8450	8300	10900	5880	8390	8352.42	2.18	-1669	8630	8510	8410	8290	8190	8460	8240	55	2510	500	5870	10	1	9749984	811	3.00	0.54	12	0.07	2776.00	15508.00	9300	20221130	-10.54	6610	20221021	25.87	9100	-8.57	20230714	7430	11.98	20230104	9300	-10.54	20221130	6610	25.87	20221021	1.82	N	111110	500	55 억	212920	N	N	0	N	N
145	20230904	090558	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8370	-20	5	-0.24	33042470	3947	22.77	8380	8450	8330	10900	5880	8390	8366.09	2.18	-1591	8630	8510	8410	8290	8190	8460	8240	55	2510	500	5870	10	1	9749984	816	3.02	0.54	12	0.04	2776.00	15508.00	9300	20221130	-10.00	6610	20221021	26.63	9100	-8.02	20230714	7430	12.65	20230104	9300	-10.00	20221130	6610	26.63	20221021	1.82	N	111110	500	55 억	212920	N	N	0	N	N
146	20230901	160548	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8390	-80	5	-0.94	145785540	17337	63.18	8460	8530	8310	11010	5930	8470	8408.93	2.19	-879	8603	8536	8453	8386	8303	8570	8420	55	2540	500	5920	10	1	9749984	818	3.02	0.54	12	0.18	2776.00	15508.00	9300	20221130	-9.78	6610	20221021	26.93	9100	-7.80	20230714	7430	12.92	20230104	9300	-9.78	20221130	6610	26.93	20221021	1.83	N	111110	500	55 억	213794	N	N	0	N	N
147	20230901	150555	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8340	-130	5	-1.53	133616100	15879	57.87	8460	8530	8340	11010	5930	8470	8414.64	2.19	-530	8603	8536	8453	8386	8303	8570	8420	55	2540	500	5920	10	1	9749984	813	3.00	0.54	12	0.16	2776.00	15508.00	9300	20221130	-10.32	6610	20221021	26.17	9100	-8.35	20230714	7430	12.25	20230104	9300	-10.32	20221130	6610	26.17	20221021	1.83	N	111110	500	55 억	213794	N	N	0	N	N
148	20230901	140558	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8400	-70	5	-0.83	114224780	13557	49.41	8460	8530	8350	11010	5930	8470	8425.52	2.19	-340	8603	8536	8453	8386	8303	8570	8420	55	2540	500	5920	10	1	9749984	819	3.03	0.54	12	0.14	2776.00	15508.00	9300	20221130	-9.68	6610	20221021	27.08	9100	-7.69	20230714	7430	13.06	20230104	9300	-9.68	20221130	6610	27.08	20221021	1.83	N	111110	500	55 억	213794	N	N	0	N	N
149	20230901	130543	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8400	-70	5	-0.83	91973200	10897	39.71	8460	8530	8400	11010	5930	8470	8440.23	2.19	632	8603	8536	8453	8386	8303	8570	8420	55	2540	500	5920	10	1	9749984	819	3.03	0.54	12	0.11	2776.00	15508.00	9300	20221130	-9.68	6610	20221021	27.08	9100	-7.69	20230714	7430	13.06	20230104	9300	-9.68	20221130	6610	27.08	20221021	1.83	N	111110	500	55 억	213794	N	N	0	N	N
150	20230901	120548	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8430	-40	5	-0.47	48254740	5700	20.77	8460	8530	8400	11010	5930	8470	8465.74	2.19	829	8603	8536	8453	8386	8303	8570	8420	55	2540	500	5920	10	1	9749984	822	3.04	0.54	12	0.06	2776.00	15508.00	9300	20221130	-9.35	6610	20221021	27.53	9100	-7.36	20230714	7430	13.46	20230104	9300	-9.35	20221130	6610	27.53	20221021	1.83	N	111110	500	55 억	213794	N	N	0	N	N
151	20230901	110549	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8440	-30	5	-0.35	40747310	4810	17.53	8460	8530	8400	11010	5930	8470	8471.37	2.19	1153	8603	8536	8453	8386	8303	8570	8420	55	2540	500	5920	10	1	9749984	823	3.04	0.54	12	0.05	2776.00	15508.00	9300	20221130	-9.25	6610	20221021	27.69	9100	-7.25	20230714	7430	13.59	20230104	9300	-9.25	20221130	6610	27.69	20221021	1.83	N	111110	500	55 억	213794	N	N	0	N	N
152	20230901	100545	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8470	0	3	0.00	35294660	4166	15.18	8460	8530	8400	11010	5930	8470	8472.07	2.19	1184	8603	8536	8453	8386	8303	8570	8420	55	2540	500	5920	10	1	9749984	826	3.05	0.55	12	0.04	2776.00	15508.00	9300	20221130	-8.92	6610	20221021	28.14	9100	-6.92	20230714	7430	14.00	20230104	9300	-8.92	20221130	6610	28.14	20221021	1.83	N	111110	500	55 억	213794	N	N	0	N	N
153	20230901	090537	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8450	-20	5	-0.24	9431040	1118	4.07	8460	8460	8400	11010	5930	8470	8435.64	2.19	-430	8603	8536	8453	8386	8303	8570	8420	55	2540	500	5920	10	1	9749984	824	3.04	0.54	12	0.01	2776.00	15508.00	9300	20221130	-9.14	6610	20221021	27.84	9100	-7.14	20230714	7430	13.73	20230104	9300	-9.14	20221130	6610	27.84	20221021	1.83	N	111110	500	55 억	213794	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History