KissMeData/003200/price/prices-20240801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240830	160142	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8300	40	2	0.48	207601950	25074	199.25	8270	8340	8230	10730	5790	8260	8279.46	7.86	-3124	8340	8300	8240	8200	8140	8320	8220	120	2470	500	6110	10	1	23280000	1932	24.78	0.22	12	0.11	335.00	37927.00	10680	20231116	-22.28	7490	20240805	10.81	9770	-15.05	20240205	7490	10.81	20240805	10680	-22.28	20231116	7490	10.81	20240805	0.57	N	003200	500	120 억	1829923	N	N	0	N	N
3	20240830	150143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8290	30	2	0.36	177303370	21408	170.12	8270	8340	8240	10730	5790	8260	8282.11	7.86	-2901	8340	8300	8240	8200	8140	8320	8220	120	2470	500	6110	10	1	23280000	1930	24.75	0.22	12	0.09	335.00	37927.00	10680	20231116	-22.38	7490	20240805	10.68	9770	-15.15	20240205	7490	10.68	20240805	10680	-22.38	20231116	7490	10.68	20240805	0.57	N	003200	500	120 억	1829923	N	N	0	N	N
4	20240830	140144	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8260	0	3	0.00	154871870	18699	148.59	8270	8340	8240	10730	5790	8260	8282.36	7.86	-2669	8340	8300	8240	8200	8140	8320	8220	120	2470	500	6110	10	1	23280000	1923	24.66	0.22	12	0.08	335.00	37927.00	10680	20231116	-22.66	7490	20240805	10.28	9770	-15.46	20240205	7490	10.28	20240805	10680	-22.66	20231116	7490	10.28	20240805	0.57	N	003200	500	120 억	1829923	N	N	0	N	N
5	20240830	130142	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8290	30	2	0.36	126027810	15203	120.81	8270	8340	8250	10730	5790	8260	8289.67	7.86	-838	8340	8300	8240	8200	8140	8320	8220	120	2470	500	6110	10	1	23280000	1930	24.75	0.22	12	0.07	335.00	37927.00	10680	20231116	-22.38	7490	20240805	10.68	9770	-15.15	20240205	7490	10.68	20240805	10680	-22.38	20231116	7490	10.68	20240805	0.57	N	003200	500	120 억	1829923	N	N	0	N	N
6	20240830	120143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8270	10	2	0.12	115204280	13893	110.40	8270	8340	8270	10730	5790	8260	8292.25	7.86	-796	8340	8300	8240	8200	8140	8320	8220	120	2470	500	6110	10	1	23280000	1925	24.69	0.22	12	0.06	335.00	37927.00	10680	20231116	-22.57	7490	20240805	10.41	9770	-15.35	20240205	7490	10.41	20240805	10680	-22.57	20231116	7490	10.41	20240805	0.57	N	003200	500	120 억	1829923	N	N	0	N	N
7	20240830	110143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8310	50	2	0.61	42802730	5154	40.96	8270	8340	8270	10730	5790	8260	8304.76	7.86	-778	8340	8300	8240	8200	8140	8320	8220	120	2470	500	6110	10	1	23280000	1935	24.81	0.22	12	0.02	335.00	37927.00	10680	20231116	-22.19	7490	20240805	10.95	9770	-14.94	20240205	7490	10.95	20240805	10680	-22.19	20231116	7490	10.95	20240805	0.57	N	003200	500	120 억	1829923	N	N	0	N	N
8	20240830	100144	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8300	40	2	0.48	12847670	1546	12.29	8270	8330	8270	10730	5790	8260	8310.27	7.86	-349	8340	8300	8240	8200	8140	8320	8220	120	2470	500	6110	10	1	23280000	1932	24.78	0.22	12	0.01	335.00	37927.00	10680	20231116	-22.28	7490	20240805	10.81	9770	-15.05	20240205	7490	10.81	20240805	10680	-22.28	20231116	7490	10.81	20240805	0.57	N	003200	500	120 억	1829923	N	N	0	N	N
9	20240830	090143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8270	10	2	0.12	90970	11	0.09	8270	8270	8270	10730	5790	8260	8270.00	7.86	0	8340	8300	8240	8200	8140	8320	8220	120	2470	500	6110	10	1	23280000	1925	24.69	0.22	12	0.00	335.00	37927.00	10680	20231116	-22.57	7490	20240805	10.41	9770	-15.35	20240205	7490	10.41	20240805	10680	-22.57	20231116	7490	10.41	20240805	0.57	N	003200	500	120 억	1829923	N	N	0	N	N
10	20240829	160143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8260	40	2	0.49	103566560	12584	65.59	8240	8280	8180	10680	5760	8220	8228.78	7.87	-1670	8360	8290	8230	8160	8100	8260	8130	120	2460	500	6080	10	1	23280000	1923	24.66	0.22	12	0.05	335.00	37927.00	10680	20231116	-22.66	7490	20240805	10.28	9770	-15.46	20240205	7490	10.28	20240805	10680	-22.66	20231116	7490	10.28	20240805	0.56	N	003200	500	120 억	1831779	N	N	57	N	N
11	20240829	150143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8250	30	2	0.36	71296780	8677	45.23	8240	8280	8180	10680	5760	8220	8216.75	7.87	-1112	8360	8290	8230	8160	8100	8260	8130	120	2460	500	6080	10	1	23280000	1921	24.63	0.22	12	0.04	335.00	37927.00	10680	20231116	-22.75	7490	20240805	10.15	9770	-15.56	20240205	7490	10.15	20240805	10680	-22.75	20231116	7490	10.15	20240805	0.56	N	003200	500	120 억	1831779	N	N	57	N	N
12	20240829	140145	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8230	10	2	0.12	68000230	8277	43.14	8240	8280	8180	10680	5760	8220	8215.56	7.87	-998	8360	8290	8230	8160	8100	8260	8130	120	2460	500	6080	10	1	23280000	1916	24.57	0.22	12	0.04	335.00	37927.00	10680	20231116	-22.94	7490	20240805	9.88	9770	-15.76	20240205	7490	9.88	20240805	10680	-22.94	20231116	7490	9.88	20240805	0.56	N	003200	500	120 억	1831779	N	N	57	N	N
13	20240829	130144	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8190	-30	5	-0.36	55233850	6721	35.03	8240	8280	8180	10680	5760	8220	8218.10	7.87	-1066	8360	8290	8230	8160	8100	8260	8130	120	2460	500	6080	10	1	23280000	1907	24.45	0.22	12	0.03	335.00	37927.00	10680	20231116	-23.31	7490	20240805	9.35	9770	-16.17	20240205	7490	9.35	20240805	10680	-23.31	20231116	7490	9.35	20240805	0.56	N	003200	500	120 억	1831779	N	N	57	N	N
14	20240829	120143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8220	0	3	0.00	46132840	5611	29.25	8240	8280	8180	10680	5760	8220	8221.86	7.87	-873	8360	8290	8230	8160	8100	8260	8130	120	2460	500	6080	10	1	23280000	1914	24.54	0.22	12	0.02	335.00	37927.00	10680	20231116	-23.03	7490	20240805	9.75	9770	-15.86	20240205	7490	9.75	20240805	10680	-23.03	20231116	7490	9.75	20240805	0.56	N	003200	500	120 억	1831779	N	N	57	N	N
15	20240829	110145	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8210	-10	5	-0.12	7076330	863	4.50	8240	8240	8180	10680	5760	8220	8199.69	7.87	-344	8360	8290	8230	8160	8100	8260	8130	120	2460	500	6080	10	1	23280000	1911	24.51	0.22	12	0.00	335.00	37927.00	10680	20231116	-23.13	7490	20240805	9.61	9770	-15.97	20240205	7490	9.61	20240805	10680	-23.13	20231116	7490	9.61	20240805	0.56	N	003200	500	120 억	1831779	N	N	57	N	N
16	20240829	100144	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8200	-20	5	-0.24	5288720	645	3.36	8240	8240	8180	10680	5760	8220	8199.57	7.87	-381	8360	8290	8230	8160	8100	8260	8130	120	2460	500	6080	10	1	23280000	1909	24.48	0.22	12	0.00	335.00	37927.00	10680	20231116	-23.22	7490	20240805	9.48	9770	-16.07	20240205	7490	9.48	20240805	10680	-23.22	20231116	7490	9.48	20240805	0.56	N	003200	500	120 억	1831779	N	N	57	N	N
17	20240829	090144	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8190	-30	5	-0.36	1190440	145	0.76	8240	8240	8190	10680	5760	8220	8209.93	7.87	-132	8360	8290	8230	8160	8100	8260	8130	120	2460	500	6080	10	1	23280000	1907	24.45	0.22	12	0.00	335.00	37927.00	10680	20231116	-23.31	7490	20240805	9.35	9770	-16.17	20240205	7490	9.35	20240805	10680	-23.31	20231116	7490	9.35	20240805	0.56	N	003200	500	120 억	1831779	N	N	57	N	N
18	20240828	160141	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8220	-60	5	-0.72	157675540	19186	125.58	8290	8300	8170	10760	5800	8280	8218.26	7.90	-11747	8413	8346	8213	8146	8013	8380	8180	120	2480	500	6120	10	1	23280000	1914	24.54	0.22	12	0.08	335.00	37927.00	10680	20231116	-23.03	7490	20240805	9.75	9770	-15.86	20240205	7490	9.75	20240805	10680	-23.03	20231116	7490	9.75	20240805	0.57	N	003200	500	120 억	1838658	N	N	57	N	N
19	20240828	150142	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8210	-70	5	-0.85	130574330	15891	104.01	8290	8300	8170	10760	5800	8280	8216.87	7.90	-9017	8413	8346	8213	8146	8013	8380	8180	120	2480	500	6120	10	1	23280000	1911	24.51	0.22	12	0.07	335.00	37927.00	10680	20231116	-23.13	7490	20240805	9.61	9770	-15.97	20240205	7490	9.61	20240805	10680	-23.13	20231116	7490	9.61	20240805	0.57	N	003200	500	120 억	1838658	N	N	21	N	N
20	20240828	140143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8200	-80	5	-0.97	91450320	11113	72.74	8290	8300	8190	10760	5800	8280	8229.13	7.90	-6249	8413	8346	8213	8146	8013	8380	8180	120	2480	500	6120	10	1	23280000	1909	24.48	0.22	12	0.05	335.00	37927.00	10680	20231116	-23.22	7490	20240805	9.48	9770	-16.07	20240205	7490	9.48	20240805	10680	-23.22	20231116	7490	9.48	20240805	0.57	N	003200	500	120 억	1838658	N	N	21	N	N
21	20240828	130142	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8220	-60	5	-0.72	66160110	8031	52.57	8290	8300	8200	10760	5800	8280	8238.09	7.90	-3968	8413	8346	8213	8146	8013	8380	8180	120	2480	500	6120	10	1	23280000	1914	24.54	0.22	12	0.03	335.00	37927.00	10680	20231116	-23.03	7490	20240805	9.75	9770	-15.86	20240205	7490	9.75	20240805	10680	-23.03	20231116	7490	9.75	20240805	0.57	N	003200	500	120 억	1838658	N	N	21	N	N
22	20240828	120142	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8210	-70	5	-0.85	52182590	6329	41.43	8290	8300	8200	10760	5800	8280	8245.00	7.90	-3848	8413	8346	8213	8146	8013	8380	8180	120	2480	500	6120	10	1	23280000	1911	24.51	0.22	12	0.03	335.00	37927.00	10680	20231116	-23.13	7490	20240805	9.61	9770	-15.97	20240205	7490	9.61	20240805	10680	-23.13	20231116	7490	9.61	20240805	0.57	N	003200	500	120 억	1838658	N	N	21	N	N
23	20240828	110142	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8210	-70	5	-0.85	42552840	5156	33.75	8290	8300	8210	10760	5800	8280	8253.07	7.90	-3472	8413	8346	8213	8146	8013	8380	8180	120	2480	500	6120	10	1	23280000	1911	24.51	0.22	12	0.02	335.00	37927.00	10680	20231116	-23.13	7490	20240805	9.61	9770	-15.97	20240205	7490	9.61	20240805	10680	-23.13	20231116	7490	9.61	20240805	0.57	N	003200	500	120 억	1838658	N	N	21	N	N
24	20240828	100144	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8260	-20	5	-0.24	26820690	3245	21.24	8290	8300	8210	10760	5800	8280	8265.24	7.90	-2343	8413	8346	8213	8146	8013	8380	8180	120	2480	500	6120	10	1	23280000	1923	24.66	0.22	12	0.01	335.00	37927.00	10680	20231116	-22.66	7490	20240805	10.28	9770	-15.46	20240205	7490	10.28	20240805	10680	-22.66	20231116	7490	10.28	20240805	0.57	N	003200	500	120 억	1838658	N	N	21	N	N
25	20240828	090144	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8260	-20	5	-0.24	550430	67	0.44	8290	8290	8210	10760	5800	8280	8215.37	7.90	0	8413	8346	8213	8146	8013	8380	8180	120	2480	500	6120	10	1	23280000	1923	24.66	0.22	12	0.00	335.00	37927.00	10680	20231116	-22.66	7490	20240805	10.28	9770	-15.46	20240205	7490	10.28	20240805	10680	-22.66	20231116	7490	10.28	20240805	0.57	N	003200	500	120 억	1838658	N	N	21	N	N
26	20240827	160142	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8280	80	2	0.98	125201800	15278	96.22	8190	8280	8080	10660	5740	8200	8189.58	7.92	1440	8266	8232	8166	8132	8066	8250	8150	120	2460	500	6060	10	1	23280000	1928	24.72	0.22	12	0.07	335.00	37927.00	10680	20231116	-22.47	7490	20240805	10.55	9770	-15.25	20240205	7490	10.55	20240805	10680	-22.47	20231116	7490	10.55	20240805	0.55	N	003200	500	120 억	1842856	N	N	21	N	N
27	20240827	150142	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8170	-30	5	-0.37	63320070	7791	49.06	8190	8190	8080	10660	5740	8200	8127.34	7.92	-2178	8266	8232	8166	8132	8066	8250	8150	120	2460	500	6060	10	1	23280000	1902	24.39	0.22	12	0.03	335.00	37927.00	10680	20231116	-23.50	7490	20240805	9.08	9770	-16.38	20240205	7490	9.08	20240805	10680	-23.50	20231116	7490	9.08	20240805	0.55	N	003200	500	120 억	1842856	N	N	0	N	N
28	20240827	140142	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8150	-50	5	-0.61	54087080	6657	41.92	8190	8190	8080	10660	5740	8200	8124.84	7.92	-1999	8266	8232	8166	8132	8066	8250	8150	120	2460	500	6060	10	1	23280000	1897	24.33	0.21	12	0.03	335.00	37927.00	10680	20231116	-23.69	7490	20240805	8.81	9770	-16.58	20240205	7490	8.81	20240805	10680	-23.69	20231116	7490	8.81	20240805	0.55	N	003200	500	120 억	1842856	N	N	0	N	N
29	20240827	130142	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8120	-80	5	-0.98	48984970	6029	37.97	8190	8190	8080	10660	5740	8200	8124.89	7.92	-1839	8266	8232	8166	8132	8066	8250	8150	120	2460	500	6060	10	1	23280000	1890	24.24	0.21	12	0.03	335.00	37927.00	10680	20231116	-23.97	7490	20240805	8.41	9770	-16.89	20240205	7490	8.41	20240805	10680	-23.97	20231116	7490	8.41	20240805	0.55	N	003200	500	120 억	1842856	N	N	0	N	N
30	20240827	120143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8090	-110	5	-1.34	46967540	5780	36.40	8190	8190	8080	10660	5740	8200	8125.87	7.92	-1786	8266	8232	8166	8132	8066	8250	8150	120	2460	500	6060	10	1	23280000	1883	24.15	0.21	12	0.02	335.00	37927.00	10680	20231116	-24.25	7490	20240805	8.01	9770	-17.20	20240205	7490	8.01	20240805	10680	-24.25	20231116	7490	8.01	20240805	0.55	N	003200	500	120 억	1842856	N	N	0	N	N
31	20240827	110143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8120	-80	5	-0.98	27443220	3369	21.22	8190	8190	8120	10660	5740	8200	8145.81	7.92	-406	8266	8232	8166	8132	8066	8250	8150	120	2460	500	6060	10	1	23280000	1890	24.24	0.21	12	0.01	335.00	37927.00	10680	20231116	-23.97	7490	20240805	8.41	9770	-16.89	20240205	7490	8.41	20240805	10680	-23.97	20231116	7490	8.41	20240805	0.55	N	003200	500	120 억	1842856	N	N	0	N	N
32	20240827	100141	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8160	-40	5	-0.49	14789870	1813	11.42	8190	8190	8150	10660	5740	8200	8157.68	7.92	240	8266	8232	8166	8132	8066	8250	8150	120	2460	500	6060	10	1	23280000	1900	24.36	0.22	12	0.01	335.00	37927.00	10680	20231116	-23.60	7490	20240805	8.95	9770	-16.48	20240205	7490	8.95	20240805	10680	-23.60	20231116	7490	8.95	20240805	0.55	N	003200	500	120 억	1842856	N	N	0	N	N
33	20240827	090142	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8190	-10	5	-0.12	90090	11	0.07	8190	8190	8190	10660	5740	8200	8190.00	7.92	-10	8266	8232	8166	8132	8066	8250	8150	120	2460	500	6060	10	1	23280000	1907	24.45	0.22	12	0.00	335.00	37927.00	10680	20231116	-23.31	7490	20240805	9.35	9770	-16.17	20240205	7490	9.35	20240805	10680	-23.31	20231116	7490	9.35	20240805	0.55	N	003200	500	120 억	1842856	N	N	0	N	N
34	20240826	160141	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8200	30	2	0.37	129353710	15876	50.08	8150	8200	8100	10620	5720	8170	8147.75	7.91	6061	8276	8222	8146	8092	8016	8250	8120	120	2450	500	6040	10	1	23280000	1909	24.48	0.22	12	0.07	335.00	37927.00	10680	20231116	-23.22	7490	20240805	9.48	9770	-16.07	20240205	7490	9.48	20240805	10680	-23.22	20231116	7490	9.48	20240805	0.54	N	003200	500	120 억	1842479	N	N	0	N	N
35	20240826	150142	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8120	-50	5	-0.61	78049010	9611	30.32	8150	8170	8100	10620	5720	8170	8120.80	7.91	1458	8276	8222	8146	8092	8016	8250	8120	120	2450	500	6040	10	1	23280000	1890	24.24	0.21	12	0.04	335.00	37927.00	10680	20231116	-23.97	7490	20240805	8.41	9770	-16.89	20240205	7490	8.41	20240805	10680	-23.97	20231116	7490	8.41	20240805	0.54	N	003200	500	120 억	1842479	N	N	0	N	N
36	20240826	140142	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8100	-70	5	-0.86	68141250	8388	26.46	8150	8170	8100	10620	5720	8170	8123.66	7.91	1210	8276	8222	8146	8092	8016	8250	8120	120	2450	500	6040	10	1	23280000	1886	24.18	0.21	12	0.04	335.00	37927.00	10680	20231116	-24.16	7490	20240805	8.14	9770	-17.09	20240205	7490	8.14	20240805	10680	-24.16	20231116	7490	8.14	20240805	0.54	N	003200	500	120 억	1842479	N	N	0	N	N
37	20240826	130142	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8110	-60	5	-0.73	46659500	5740	18.11	8150	8170	8100	10620	5720	8170	8128.83	7.91	557	8276	8222	8146	8092	8016	8250	8120	120	2450	500	6040	10	1	23280000	1888	24.21	0.21	12	0.02	335.00	37927.00	10680	20231116	-24.06	7490	20240805	8.28	9770	-16.99	20240205	7490	8.28	20240805	10680	-24.06	20231116	7490	8.28	20240805	0.54	N	003200	500	120 억	1842479	N	N	0	N	N
38	20240826	120141	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8120	-50	5	-0.61	34573040	4251	13.41	8150	8170	8100	10620	5720	8170	8132.92	7.91	525	8276	8222	8146	8092	8016	8250	8120	120	2450	500	6040	10	1	23280000	1890	24.24	0.21	12	0.02	335.00	37927.00	10680	20231116	-23.97	7490	20240805	8.41	9770	-16.89	20240205	7490	8.41	20240805	10680	-23.97	20231116	7490	8.41	20240805	0.54	N	003200	500	120 억	1842479	N	N	0	N	N
39	20240826	110142	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8110	-60	5	-0.73	25873120	3180	10.03	8150	8170	8100	10620	5720	8170	8136.20	7.91	499	8276	8222	8146	8092	8016	8250	8120	120	2450	500	6040	10	1	23280000	1888	24.21	0.21	12	0.01	335.00	37927.00	10680	20231116	-24.06	7490	20240805	8.28	9770	-16.99	20240205	7490	8.28	20240805	10680	-24.06	20231116	7490	8.28	20240805	0.54	N	003200	500	120 억	1842479	N	N	0	N	N
40	20240826	100142	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8130	-40	5	-0.49	19911560	2446	7.72	8150	8170	8100	10620	5720	8170	8140.46	7.91	414	8276	8222	8146	8092	8016	8250	8120	120	2450	500	6040	10	1	23280000	1893	24.27	0.21	12	0.01	335.00	37927.00	10680	20231116	-23.88	7490	20240805	8.54	9770	-16.79	20240205	7490	8.54	20240805	10680	-23.88	20231116	7490	8.54	20240805	0.54	N	003200	500	120 억	1842479	N	N	0	N	N
41	20240826	090141	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8170	0	3	0.00	5160950	633	2.00	8150	8170	8150	10620	5720	8170	8153.16	7.91	22	8276	8222	8146	8092	8016	8250	8120	120	2450	500	6040	10	1	23280000	1902	24.39	0.22	12	0.00	335.00	37927.00	10680	20231116	-23.50	7490	20240805	9.08	9770	-16.38	20240205	7490	9.08	20240805	10680	-23.50	20231116	7490	9.08	20240805	0.54	N	003200	500	120 억	1842479	N	N	0	N	N
42	20240823	160143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8170	80	2	0.99	257290350	31677	114.01	8090	8200	8070	10510	5670	8090	8122.31	7.90	2984	8230	8160	8060	7990	7890	8110	7940	120	2420	500	5980	10	1	23280000	1902	24.39	0.22	12	0.14	335.00	37927.00	10680	20231116	-23.50	7490	20240805	9.08	9770	-16.38	20240205	7490	9.08	20240805	10680	-23.50	20231116	7490	9.08	20240805	0.53	N	003200	500	120 억	1839486	N	N	46	N	N
43	20240823	150142	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8130	40	2	0.49	238629880	29387	105.77	8090	8200	8070	10510	5670	8090	8120.25	7.90	3002	8230	8160	8060	7990	7890	8110	7940	120	2420	500	5980	10	1	23280000	1893	24.27	0.21	12	0.13	335.00	37927.00	10680	20231116	-23.88	7490	20240805	8.54	9770	-16.79	20240205	7490	8.54	20240805	10680	-23.88	20231116	7490	8.54	20240805	0.53	N	003200	500	120 억	1839486	N	N	46	N	N
44	20240823	140142	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8130	40	2	0.49	211421960	26039	93.72	8090	8200	8070	10510	5670	8090	8119.43	7.90	2706	8230	8160	8060	7990	7890	8110	7940	120	2420	500	5980	10	1	23280000	1893	24.27	0.21	12	0.11	335.00	37927.00	10680	20231116	-23.88	7490	20240805	8.54	9770	-16.79	20240205	7490	8.54	20240805	10680	-23.88	20231116	7490	8.54	20240805	0.53	N	003200	500	120 억	1839486	N	N	46	N	N
45	20240823	130141	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8130	40	2	0.49	160071230	19720	70.97	8090	8200	8070	10510	5670	8090	8117.20	7.90	1479	8230	8160	8060	7990	7890	8110	7940	120	2420	500	5980	10	1	23280000	1893	24.27	0.21	12	0.08	335.00	37927.00	10680	20231116	-23.88	7490	20240805	8.54	9770	-16.79	20240205	7490	8.54	20240805	10680	-23.88	20231116	7490	8.54	20240805	0.53	N	003200	500	120 억	1839486	N	N	46	N	N
46	20240823	120142	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8090	0	3	0.00	160006210	19712	70.94	8090	8200	8070	10510	5670	8090	8117.20	7.90	1474	8230	8160	8060	7990	7890	8110	7940	120	2420	500	5980	10	1	23280000	1883	24.15	0.21	12	0.08	335.00	37927.00	10680	20231116	-24.25	7490	20240805	8.01	9770	-17.20	20240205	7490	8.01	20240805	10680	-24.25	20231116	7490	8.01	20240805	0.53	N	003200	500	120 억	1839486	N	N	46	N	N
47	20240823	110142	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8130	40	2	0.49	89594820	11028	39.69	8090	8200	8080	10510	5670	8090	8124.30	7.90	-632	8230	8160	8060	7990	7890	8110	7940	120	2420	500	5980	10	1	23280000	1893	24.27	0.21	12	0.05	335.00	37927.00	10680	20231116	-23.88	7490	20240805	8.54	9770	-16.79	20240205	7490	8.54	20240805	10680	-23.88	20231116	7490	8.54	20240805	0.53	N	003200	500	120 억	1839486	N	N	46	N	N
48	20240823	100141	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8100	10	2	0.12	80683660	9932	35.75	8090	8200	8080	10510	5670	8090	8123.61	7.90	-978	8230	8160	8060	7990	7890	8110	7940	120	2420	500	5980	10	1	23280000	1886	24.18	0.21	12	0.04	335.00	37927.00	10680	20231116	-24.16	7490	20240805	8.14	9770	-17.09	20240205	7490	8.14	20240805	10680	-24.16	20231116	7490	8.14	20240805	0.53	N	003200	500	120 억	1839486	N	N	46	N	N
49	20240823	090141	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8090	0	3	0.00	121350	15	0.05	8090	8090	8090	10510	5670	8090	8090.00	7.90	0	8230	8160	8060	7990	7890	8110	7940	120	2420	500	5980	10	1	23280000	1883	24.15	0.21	12	0.00	335.00	37927.00	10680	20231116	-24.25	7490	20240805	8.01	9770	-17.20	20240205	7490	8.01	20240805	10680	-24.25	20231116	7490	8.01	20240805	0.53	N	003200	500	120 억	1839486	N	N	46	N	N
50	20240822	160142	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8090	-10	5	-0.12	222743770	27785	75.06	8110	8130	7960	10530	5670	8100	8016.69	7.88	4527	8260	8180	8090	8010	7920	8135	7965	120	2430	500	5990	10	1	23280000	1883	24.15	0.21	12	0.12	335.00	37927.00	10680	20231116	-24.25	7490	20240805	8.01	9770	-17.20	20240205	7490	8.01	20240805	10680	-24.25	20231116	7490	8.01	20240805	0.52	N	003200	500	120 억	1835550	N	N	46	N	N
51	20240822	150141	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8030	-70	5	-0.86	213307410	26616	71.90	8110	8130	7960	10530	5670	8100	8014.25	7.88	4701	8260	8180	8090	8010	7920	8135	7965	120	2430	500	5990	10	1	23280000	1869	23.97	0.21	12	0.11	335.00	37927.00	10680	20231116	-24.81	7490	20240805	7.21	9770	-17.81	20240205	7490	7.21	20240805	10680	-24.81	20231116	7490	7.21	20240805	0.52	N	003200	500	120 억	1835550	N	N	208	N	N
52	20240822	140142	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8010	-90	5	-1.11	166796870	20811	56.22	8110	8130	7960	10530	5670	8100	8014.84	7.88	3213	8260	8180	8090	8010	7920	8135	7965	120	2430	500	5990	10	1	23280000	1865	23.91	0.21	12	0.09	335.00	37927.00	10680	20231116	-25.00	7490	20240805	6.94	9770	-18.01	20240205	7490	6.94	20240805	10680	-25.00	20231116	7490	6.94	20240805	0.52	N	003200	500	120 억	1835550	N	N	208	N	N
53	20240822	130141	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8040	-60	5	-0.74	45863070	5686	15.36	8110	8130	8030	10530	5670	8100	8065.96	7.88	110	8260	8180	8090	8010	7920	8135	7965	120	2430	500	5990	10	1	23280000	1872	24.00	0.21	12	0.02	335.00	37927.00	10680	20231116	-24.72	7490	20240805	7.34	9770	-17.71	20240205	7490	7.34	20240805	10680	-24.72	20231116	7490	7.34	20240805	0.52	N	003200	500	120 억	1835550	N	N	208	N	N
54	20240822	120142	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8050	-50	5	-0.62	33984450	4209	11.37	8110	8130	8050	10530	5670	8100	8074.23	7.88	285	8260	8180	8090	8010	7920	8135	7965	120	2430	500	5990	10	1	23280000	1874	24.03	0.21	12	0.02	335.00	37927.00	10680	20231116	-24.63	7490	20240805	7.48	9770	-17.60	20240205	7490	7.48	20240805	10680	-24.63	20231116	7490	7.48	20240805	0.52	N	003200	500	120 억	1835550	N	N	208	N	N
55	20240822	110141	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8100	0	3	0.00	11998570	1483	4.01	8110	8130	8070	10530	5670	8100	8090.74	7.88	142	8260	8180	8090	8010	7920	8135	7965	120	2430	500	5990	10	1	23280000	1886	24.18	0.21	12	0.01	335.00	37927.00	10680	20231116	-24.16	7490	20240805	8.14	9770	-17.09	20240205	7490	8.14	20240805	10680	-24.16	20231116	7490	8.14	20240805	0.52	N	003200	500	120 억	1835550	N	N	208	N	N
56	20240822	100142	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8120	20	2	0.25	5287420	654	1.77	8110	8120	8070	10530	5670	8100	8084.74	7.88	76	8260	8180	8090	8010	7920	8135	7965	120	2430	500	5990	10	1	23280000	1890	24.24	0.21	12	0.00	335.00	37927.00	10680	20231116	-23.97	7490	20240805	8.41	9770	-16.89	20240205	7490	8.41	20240805	10680	-23.97	20231116	7490	8.41	20240805	0.52	N	003200	500	120 억	1835550	N	N	208	N	N
57	20240822	090140	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8110	10	2	0.12	81100	10	0.03	8110	8110	8110	10530	5670	8100	8110.00	7.88	-1	8260	8180	8090	8010	7920	8135	7965	120	2430	500	5990	10	1	23280000	1888	24.21	0.21	12	0.00	335.00	37927.00	10680	20231116	-24.06	7490	20240805	8.28	9770	-16.99	20240205	7490	8.28	20240805	10680	-24.06	20231116	7490	8.28	20240805	0.52	N	003200	500	120 억	1835550	N	N	208	N	N
58	20240821	160141	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8100	-40	5	-0.49	297427110	36882	128.33	8150	8170	8000	10580	5700	8140	8064.29	7.87	3004	8240	8190	8150	8100	8060	8215	8125	120	2440	500	6020	10	1	23280000	1886	24.18	0.21	12	0.16	335.00	37927.00	10680	20231116	-24.16	7490	20240805	8.14	9770	-17.09	20240205	7490	8.14	20240805	10680	-24.16	20231116	7490	8.14	20240805	0.51	N	003200	500	120 억	1832418	N	N	208	N	N
59	20240821	150142	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8070	-70	5	-0.86	280851880	34832	121.20	8150	8170	8000	10580	5700	8140	8063.04	7.87	3459	8240	8190	8150	8100	8060	8215	8125	120	2440	500	6020	10	1	23280000	1879	24.09	0.21	12	0.15	335.00	37927.00	10680	20231116	-24.44	7490	20240805	7.74	9770	-17.40	20240205	7490	7.74	20240805	10680	-24.44	20231116	7490	7.74	20240805	0.51	N	003200	500	120 억	1832418	N	N	1	N	N
60	20240821	140140	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8060	-80	5	-0.98	269742200	33454	116.41	8150	8170	8000	10580	5700	8140	8063.08	7.87	2778	8240	8190	8150	8100	8060	8215	8125	120	2440	500	6020	10	1	23280000	1876	24.06	0.21	12	0.14	335.00	37927.00	10680	20231116	-24.53	7490	20240805	7.61	9770	-17.50	20240205	7490	7.61	20240805	10680	-24.53	20231116	7490	7.61	20240805	0.51	N	003200	500	120 억	1832418	N	N	1	N	N
61	20240821	130141	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8080	-60	5	-0.74	254393770	31550	109.78	8150	8170	8000	10580	5700	8140	8063.19	7.87	3572	8240	8190	8150	8100	8060	8215	8125	120	2440	500	6020	10	1	23280000	1881	24.12	0.21	12	0.14	335.00	37927.00	10680	20231116	-24.34	7490	20240805	7.88	9770	-17.30	20240205	7490	7.88	20240805	10680	-24.34	20231116	7490	7.88	20240805	0.51	N	003200	500	120 억	1832418	N	N	1	N	N
62	20240821	120142	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8090	-50	5	-0.61	243440060	30195	105.07	8150	8170	8000	10580	5700	8140	8062.26	7.87	3993	8240	8190	8150	8100	8060	8215	8125	120	2440	500	6020	10	1	23280000	1883	24.15	0.21	12	0.13	335.00	37927.00	10680	20231116	-24.25	7490	20240805	8.01	9770	-17.20	20240205	7490	8.01	20240805	10680	-24.25	20231116	7490	8.01	20240805	0.51	N	003200	500	120 억	1832418	N	N	1	N	N
63	20240821	110141	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8080	-60	5	-0.74	91149960	11241	39.11	8150	8170	8080	10580	5700	8140	8108.71	7.87	1371	8240	8190	8150	8100	8060	8215	8125	120	2440	500	6020	10	1	23280000	1881	24.12	0.21	12	0.05	335.00	37927.00	10680	20231116	-24.34	7490	20240805	7.88	9770	-17.30	20240205	7490	7.88	20240805	10680	-24.34	20231116	7490	7.88	20240805	0.51	N	003200	500	120 억	1832418	N	N	1	N	N
64	20240821	100141	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8100	-40	5	-0.49	62420450	7690	26.76	8150	8170	8090	10580	5700	8140	8117.09	7.87	966	8240	8190	8150	8100	8060	8215	8125	120	2440	500	6020	10	1	23280000	1886	24.18	0.21	12	0.03	335.00	37927.00	10680	20231116	-24.16	7490	20240805	8.14	9770	-17.09	20240205	7490	8.14	20240805	10680	-24.16	20231116	7490	8.14	20240805	0.51	N	003200	500	120 억	1832418	N	N	1	N	N
65	20240821	090141	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8150	10	2	0.12	855750	105	0.37	8150	8150	8150	10580	5700	8140	8150.00	7.87	-73	8240	8190	8150	8100	8060	8215	8125	120	2440	500	6020	10	1	23280000	1897	24.33	0.21	12	0.00	335.00	37927.00	10680	20231116	-23.69	7490	20240805	8.81	9770	-16.58	20240205	7490	8.81	20240805	10680	-23.69	20231116	7490	8.81	20240805	0.51	N	003200	500	120 억	1832418	N	N	1	N	N
66	20240820	160139	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8140	-10	5	-0.12	234111120	28739	125.06	8120	8200	8110	10590	5710	8150	8146.11	7.91	-9676	8243	8196	8143	8096	8043	8220	8120	120	2440	500	6030	10	1	23280000	1895	24.30	0.21	12	0.12	335.00	37927.00	10680	20231116	-23.78	7490	20240805	8.68	9770	-16.68	20240205	7490	8.68	20240805	10680	-23.78	20231116	7490	8.68	20240805	0.52	N	003200	500	120 억	1841807	N	N	1	N	N
67	20240820	150141	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8140	-10	5	-0.12	217916230	26748	116.39	8120	8200	8110	10590	5710	8150	8147.01	7.91	-8972	8243	8196	8143	8096	8043	8220	8120	120	2440	500	6030	10	1	23280000	1895	24.30	0.21	12	0.11	335.00	37927.00	10680	20231116	-23.78	7490	20240805	8.68	9770	-16.68	20240205	7490	8.68	20240805	10680	-23.78	20231116	7490	8.68	20240805	0.52	N	003200	500	120 억	1841807	N	N	0	N	N
68	20240820	140140	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8160	10	2	0.12	195298630	23970	104.30	8120	8200	8110	10590	5710	8150	8147.63	7.91	-7520	8243	8196	8143	8096	8043	8220	8120	120	2440	500	6030	10	1	23280000	1900	24.36	0.22	12	0.10	335.00	37927.00	10680	20231116	-23.60	7490	20240805	8.95	9770	-16.48	20240205	7490	8.95	20240805	10680	-23.60	20231116	7490	8.95	20240805	0.52	N	003200	500	120 억	1841807	N	N	0	N	N
69	20240820	130140	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8190	40	2	0.49	165174470	20280	88.25	8120	8200	8110	10590	5710	8150	8144.70	7.91	-7302	8243	8196	8143	8096	8043	8220	8120	120	2440	500	6030	10	1	23280000	1907	24.45	0.22	12	0.09	335.00	37927.00	10680	20231116	-23.31	7490	20240805	9.35	9770	-16.17	20240205	7490	9.35	20240805	10680	-23.31	20231116	7490	9.35	20240805	0.52	N	003200	500	120 억	1841807	N	N	0	N	N
70	20240820	120140	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8130	-20	5	-0.25	48566270	5974	26.00	8120	8180	8120	10590	5710	8150	8129.61	7.91	-4413	8243	8196	8143	8096	8043	8220	8120	120	2440	500	6030	10	1	23280000	1893	24.27	0.21	12	0.03	335.00	37927.00	10680	20231116	-23.88	7490	20240805	8.54	9770	-16.79	20240205	7490	8.54	20240805	10680	-23.88	20231116	7490	8.54	20240805	0.52	N	003200	500	120 억	1841807	N	N	0	N	N
71	20240820	110140	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8140	-10	5	-0.12	42651700	5246	22.83	8120	8180	8120	10590	5710	8150	8130.33	7.91	-3821	8243	8196	8143	8096	8043	8220	8120	120	2440	500	6030	10	1	23280000	1895	24.30	0.21	12	0.02	335.00	37927.00	10680	20231116	-23.78	7490	20240805	8.68	9770	-16.68	20240205	7490	8.68	20240805	10680	-23.78	20231116	7490	8.68	20240805	0.52	N	003200	500	120 억	1841807	N	N	0	N	N
72	20240820	100141	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8130	-20	5	-0.25	24570560	3022	13.15	8120	8180	8120	10590	5710	8150	8130.56	7.91	-1791	8243	8196	8143	8096	8043	8220	8120	120	2440	500	6030	10	1	23280000	1893	24.27	0.21	12	0.01	335.00	37927.00	10680	20231116	-23.88	7490	20240805	8.54	9770	-16.79	20240205	7490	8.54	20240805	10680	-23.88	20231116	7490	8.54	20240805	0.52	N	003200	500	120 억	1841807	N	N	0	N	N
73	20240820	090140	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8120	-30	5	-0.37	349160	43	0.19	8120	8120	8120	10590	5710	8150	8120.00	7.91	-43	8243	8196	8143	8096	8043	8220	8120	120	2440	500	6030	10	1	23280000	1890	24.24	0.21	12	0.00	335.00	37927.00	10680	20231116	-23.97	7490	20240805	8.41	9770	-16.89	20240205	7490	8.41	20240805	10680	-23.97	20231116	7490	8.41	20240805	0.52	N	003200	500	120 억	1841807	N	N	0	N	N
74	20240819	160139	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8150	10	2	0.12	186656280	22981	37.97	8140	8190	8090	10580	5700	8140	8122.20	7.90	2405	8246	8192	8136	8082	8026	8220	8110	120	2440	500	6020	10	1	23280000	1897	24.33	0.21	12	0.10	335.00	37927.00	10680	20231116	-23.69	7490	20240805	8.81	9770	-16.58	20240205	7490	8.81	20240805	10680	-23.69	20231116	7490	8.81	20240805	0.54	N	003200	500	120 억	1838950	N	N	12	N	N
75	20240819	150140	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8110	-30	5	-0.37	185429820	22830	37.72	8140	8190	8090	10580	5700	8140	8122.20	7.90	2407	8246	8192	8136	8082	8026	8220	8110	120	2440	500	6020	10	1	23280000	1888	24.21	0.21	12	0.10	335.00	37927.00	10680	20231116	-24.06	7490	20240805	8.28	9770	-16.99	20240205	7490	8.28	20240805	10680	-24.06	20231116	7490	8.28	20240805	0.54	N	003200	500	120 억	1838950	N	N	12	N	N
76	20240819	140140	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8160	20	2	0.25	103154540	12688	20.96	8140	8190	8100	10580	5700	8140	8130.09	7.90	689	8246	8192	8136	8082	8026	8220	8110	120	2440	500	6020	10	1	23280000	1900	24.36	0.22	12	0.05	335.00	37927.00	10680	20231116	-23.60	7490	20240805	8.95	9770	-16.48	20240205	7490	8.95	20240805	10680	-23.60	20231116	7490	8.95	20240805	0.54	N	003200	500	120 억	1838950	N	N	12	N	N
77	20240819	130141	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8120	-20	5	-0.25	62654720	7707	12.73	8140	8190	8100	10580	5700	8140	8129.59	7.90	1099	8246	8192	8136	8082	8026	8220	8110	120	2440	500	6020	10	1	23280000	1890	24.24	0.21	12	0.03	335.00	37927.00	10680	20231116	-23.97	7490	20240805	8.41	9770	-16.89	20240205	7490	8.41	20240805	10680	-23.97	20231116	7490	8.41	20240805	0.54	N	003200	500	120 억	1838950	N	N	12	N	N
78	20240819	120140	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8110	-30	5	-0.37	59721310	7346	12.14	8140	8190	8100	10580	5700	8140	8129.77	7.90	1100	8246	8192	8136	8082	8026	8220	8110	120	2440	500	6020	10	1	23280000	1888	24.21	0.21	12	0.03	335.00	37927.00	10680	20231116	-24.06	7490	20240805	8.28	9770	-16.99	20240205	7490	8.28	20240805	10680	-24.06	20231116	7490	8.28	20240805	0.54	N	003200	500	120 억	1838950	N	N	12	N	N
79	20240819	110140	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8140	0	3	0.00	53762000	6612	10.92	8140	8190	8100	10580	5700	8140	8130.97	7.90	1004	8246	8192	8136	8082	8026	8220	8110	120	2440	500	6020	10	1	23280000	1895	24.30	0.21	12	0.03	335.00	37927.00	10680	20231116	-23.78	7490	20240805	8.68	9770	-16.68	20240205	7490	8.68	20240805	10680	-23.78	20231116	7490	8.68	20240805	0.54	N	003200	500	120 억	1838950	N	N	12	N	N
80	20240819	100140	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8140	0	3	0.00	22583000	2784	4.60	8140	8190	8100	10580	5700	8140	8111.71	7.90	923	8246	8192	8136	8082	8026	8220	8110	120	2440	500	6020	10	1	23280000	1895	24.30	0.21	12	0.01	335.00	37927.00	10680	20231116	-23.78	7490	20240805	8.68	9770	-16.68	20240205	7490	8.68	20240805	10680	-23.78	20231116	7490	8.68	20240805	0.54	N	003200	500	120 억	1838950	N	N	12	N	N
81	20240819	090140	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8170	30	2	0.37	57070	7	0.01	8140	8170	8140	10580	5700	8140	8152.86	7.90	2	8246	8192	8136	8082	8026	8220	8110	120	2440	500	6020	10	1	23280000	1902	24.39	0.22	12	0.00	335.00	37927.00	10680	20231116	-23.50	7490	20240805	9.08	9770	-16.38	20240205	7490	9.08	20240805	10680	-23.50	20231116	7490	9.08	20240805	0.54	N	003200	500	120 억	1838950	N	N	12	N	N
82	20240816	160139	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8140	100	2	1.24	488674290	60178	146.61	8100	8190	8080	10450	5630	8040	8120.48	7.84	3103	8153	8096	8043	7986	7933	8125	8015	120	2410	500	5940	10	1	23280000	1895	24.30	0.21	12	0.26	335.00	37927.00	10680	20231116	-23.78	7490	20240805	8.68	9770	-16.68	20240205	7490	8.68	20240805	10680	-23.78	20231116	7490	8.68	20240805	0.53	N	003200	500	120 억	1824400	N	N	12	N	N
83	20240816	150140	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8110	70	2	0.87	354747540	43675	106.40	8100	8190	8080	10450	5630	8040	8122.44	7.84	1595	8153	8096	8043	7986	7933	8125	8015	120	2410	500	5940	10	1	23280000	1888	24.21	0.21	12	0.19	335.00	37927.00	10680	20231116	-24.06	7490	20240805	8.28	9770	-16.99	20240205	7490	8.28	20240805	10680	-24.06	20231116	7490	8.28	20240805	0.53	N	003200	500	120 억	1824400	N	N	2	N	N
84	20240816	140140	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8150	110	2	1.37	155101210	19066	46.45	8100	8190	8080	10450	5630	8040	8134.96	7.84	912	8153	8096	8043	7986	7933	8125	8015	120	2410	500	5940	10	1	23280000	1897	24.33	0.21	12	0.08	335.00	37927.00	10680	20231116	-23.69	7490	20240805	8.81	9770	-16.58	20240205	7490	8.81	20240805	10680	-23.69	20231116	7490	8.81	20240805	0.53	N	003200	500	120 억	1824400	N	N	2	N	N
85	20240816	130141	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8140	100	2	1.24	112243710	13805	33.63	8100	8190	8080	10450	5630	8040	8130.66	7.84	-594	8153	8096	8043	7986	7933	8125	8015	120	2410	500	5940	10	1	23280000	1895	24.30	0.21	12	0.06	335.00	37927.00	10680	20231116	-23.78	7490	20240805	8.68	9770	-16.68	20240205	7490	8.68	20240805	10680	-23.78	20231116	7490	8.68	20240805	0.53	N	003200	500	120 억	1824400	N	N	2	N	N
86	20240816	120140	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8130	90	2	1.12	102531010	12611	30.72	8100	8190	8080	10450	5630	8040	8130.28	7.84	-573	8153	8096	8043	7986	7933	8125	8015	120	2410	500	5940	10	1	23280000	1893	24.27	0.21	12	0.05	335.00	37927.00	10680	20231116	-23.88	7490	20240805	8.54	9770	-16.79	20240205	7490	8.54	20240805	10680	-23.88	20231116	7490	8.54	20240805	0.53	N	003200	500	120 억	1824400	N	N	2	N	N
87	20240816	110140	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8150	110	2	1.37	87566560	10770	26.24	8100	8190	8080	10450	5630	8040	8130.60	7.84	-1037	8153	8096	8043	7986	7933	8125	8015	120	2410	500	5940	10	1	23280000	1897	24.33	0.21	12	0.05	335.00	37927.00	10680	20231116	-23.69	7490	20240805	8.81	9770	-16.58	20240205	7490	8.81	20240805	10680	-23.69	20231116	7490	8.81	20240805	0.53	N	003200	500	120 억	1824400	N	N	2	N	N
88	20240816	100140	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8160	120	2	1.49	21339050	2633	6.41	8100	8160	8080	10450	5630	8040	8104.46	7.84	-190	8153	8096	8043	7986	7933	8125	8015	120	2410	500	5940	10	1	23280000	1900	24.36	0.22	12	0.01	335.00	37927.00	10680	20231116	-23.60	7490	20240805	8.95	9770	-16.48	20240205	7490	8.95	20240805	10680	-23.60	20231116	7490	8.95	20240805	0.53	N	003200	500	120 억	1824400	N	N	2	N	N
89	20240816	090140	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8100	60	2	0.75	145800	18	0.04	8100	8100	8100	10450	5630	8040	8100.00	7.84	5	8153	8096	8043	7986	7933	8125	8015	120	2410	500	5940	10	1	23280000	1886	24.18	0.21	12	0.00	335.00	37927.00	10680	20231116	-24.16	7490	20240805	8.14	9770	-17.09	20240205	7490	8.14	20240805	10680	-24.16	20231116	7490	8.14	20240805	0.53	N	003200	500	120 억	1824400	N	N	2	N	N
90	20240814	160140	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8040	40	2	0.50	327114290	40731	40.57	8000	8100	7990	10400	5600	8000	8031.09	7.82	4420	8220	8110	8010	7900	7800	8060	7850	120	2400	500	5920	10	1	23280000	1872	24.00	0.21	12	0.17	335.00	37927.00	10680	20231116	-24.72	7490	20240805	7.34	9770	-17.71	20240205	7490	7.34	20240805	10680	-24.72	20231116	7490	7.34	20240805	0.52	N	003200	500	120 억	1819784	N	N	2	N	N
91	20240814	150140	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8030	30	2	0.38	318052550	39604	39.45	8000	8100	7990	10400	5600	8000	8030.82	7.82	4174	8220	8110	8010	7900	7800	8060	7850	120	2400	500	5920	10	1	23280000	1869	23.97	0.21	12	0.17	335.00	37927.00	10680	20231116	-24.81	7490	20240805	7.21	9770	-17.81	20240205	7490	7.21	20240805	10680	-24.81	20231116	7490	7.21	20240805	0.52	N	003200	500	120 억	1819784	N	N	2	N	N
92	20240814	140141	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8040	40	2	0.50	274851200	34227	34.09	8000	8100	7990	10400	5600	8000	8030.25	7.82	2280	8220	8110	8010	7900	7800	8060	7850	120	2400	500	5920	10	1	23280000	1872	24.00	0.21	12	0.15	335.00	37927.00	10680	20231116	-24.72	7490	20240805	7.34	9770	-17.71	20240205	7490	7.34	20240805	10680	-24.72	20231116	7490	7.34	20240805	0.52	N	003200	500	120 억	1819784	N	N	2	N	N
93	20240814	130140	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8030	30	2	0.38	267426280	33303	33.17	8000	8100	7990	10400	5600	8000	8030.10	7.82	1749	8220	8110	8010	7900	7800	8060	7850	120	2400	500	5920	10	1	23280000	1869	23.97	0.21	12	0.14	335.00	37927.00	10680	20231116	-24.81	7490	20240805	7.21	9770	-17.81	20240205	7490	7.21	20240805	10680	-24.81	20231116	7490	7.21	20240805	0.52	N	003200	500	120 억	1819784	N	N	2	N	N
94	20240814	120140	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8010	10	2	0.12	205052250	25552	25.45	8000	8100	7990	10400	5600	8000	8024.90	7.82	917	8220	8110	8010	7900	7800	8060	7850	120	2400	500	5920	10	1	23280000	1865	23.91	0.21	12	0.11	335.00	37927.00	10680	20231116	-25.00	7490	20240805	6.94	9770	-18.01	20240205	7490	6.94	20240805	10680	-25.00	20231116	7490	6.94	20240805	0.52	N	003200	500	120 억	1819784	N	N	2	N	N
95	20240814	110139	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8010	10	2	0.12	187364710	23347	23.26	8000	8100	7990	10400	5600	8000	8025.22	7.82	524	8220	8110	8010	7900	7800	8060	7850	120	2400	500	5920	10	1	23280000	1865	23.91	0.21	12	0.10	335.00	37927.00	10680	20231116	-25.00	7490	20240805	6.94	9770	-18.01	20240205	7490	6.94	20240805	10680	-25.00	20231116	7490	6.94	20240805	0.52	N	003200	500	120 억	1819784	N	N	2	N	N
96	20240814	100140	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8050	50	2	0.62	76945410	9583	9.55	8000	8080	8000	10400	5600	8000	8029.37	7.82	-1784	8220	8110	8010	7900	7800	8060	7850	120	2400	500	5920	10	1	23280000	1874	24.03	0.21	12	0.04	335.00	37927.00	10680	20231116	-24.63	7490	20240805	7.48	9770	-17.60	20240205	7490	7.48	20240805	10680	-24.63	20231116	7490	7.48	20240805	0.52	N	003200	500	120 억	1819784	N	N	2	N	N
97	20240814	090153	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8000	0	3	0.00	16000	2	0.00	8000	8000	8000	10400	5600	8000	8000.00	7.82	0	8220	8110	8010	7900	7800	8060	7850	120	2400	500	5920	10	1	23280000	1862	23.88	0.21	12	0.00	335.00	37927.00	10680	20231116	-25.09	7490	20240805	6.81	9770	-18.12	20240205	7490	6.81	20240805	10680	-25.09	20231116	7490	6.81	20240805	0.52	N	003200	500	120 억	1819784	N	N	2	N	N
98	20240813	160139	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8000	-70	5	-0.87	801998870	100391	109.89	8080	8120	7910	10490	5650	8070	7988.75	7.73	15792	8243	8156	8083	7996	7923	8200	8040	120	2420	500	5970	10	1	23280000	1862	23.88	0.21	12	0.43	335.00	37927.00	10680	20231116	-25.09	7490	20240805	6.81	9770	-18.12	20240205	7490	6.81	20240805	10680	-25.09	20231116	7490	6.81	20240805	0.51	N	003200	500	120 억	1798446	N	N	2	N	N
99	20240813	150139	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8010	-60	5	-0.74	783760080	98112	107.40	8080	8120	7910	10490	5650	8070	7988.42	7.73	16122	8243	8156	8083	7996	7923	8200	8040	120	2420	500	5970	10	1	23280000	1865	23.91	0.21	12	0.42	335.00	37927.00	10680	20231116	-25.00	7490	20240805	6.94	9770	-18.01	20240205	7490	6.94	20240805	10680	-25.00	20231116	7490	6.94	20240805	0.51	N	003200	500	120 억	1798446	N	N	0	N	N
100	20240813	140139	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7960	-110	5	-1.36	673701660	84271	92.25	8080	8120	7910	10490	5650	8070	7994.47	7.73	13847	8243	8156	8083	7996	7923	8200	8040	120	2420	500	5970	10	1	23280000	1853	23.76	0.21	12	0.36	335.00	37927.00	10680	20231116	-25.47	7490	20240805	6.28	9770	-18.53	20240205	7490	6.28	20240805	10680	-25.47	20231116	7490	6.28	20240805	0.51	N	003200	500	120 억	1798446	N	N	0	N	N
101	20240813	130139	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7950	-120	5	-1.49	521569470	65180	71.35	8080	8120	7910	10490	5650	8070	8001.99	7.73	14369	8243	8156	8083	7996	7923	8200	8040	120	2420	500	5970	10	1	23280000	1851	23.73	0.21	12	0.28	335.00	37927.00	10680	20231116	-25.56	7490	20240805	6.14	9770	-18.63	20240205	7490	6.14	20240805	10680	-25.56	20231116	7490	6.14	20240805	0.51	N	003200	500	120 억	1798446	N	N	0	N	N
102	20240813	120139	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7990	-80	5	-0.99	355729370	44359	48.56	8080	8120	7910	10490	5650	8070	8019.33	7.73	11750	8243	8156	8083	7996	7923	8200	8040	120	2420	500	5970	10	1	23280000	1860	23.85	0.21	12	0.19	335.00	37927.00	10680	20231116	-25.19	7490	20240805	6.68	9770	-18.22	20240205	7490	6.68	20240805	10680	-25.19	20231116	7490	6.68	20240805	0.51	N	003200	500	120 억	1798446	N	N	0	N	N
103	20240813	110138	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7980	-90	5	-1.12	281783350	35129	38.45	8080	8120	7910	10490	5650	8070	8021.39	7.73	7277	8243	8156	8083	7996	7923	8200	8040	120	2420	500	5970	10	1	23280000	1858	23.82	0.21	12	0.15	335.00	37927.00	10680	20231116	-25.28	7490	20240805	6.54	9770	-18.32	20240205	7490	6.54	20240805	10680	-25.28	20231116	7490	6.54	20240805	0.51	N	003200	500	120 억	1798446	N	N	0	N	N
104	20240813	100138	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8080	10	2	0.12	71965150	8908	9.75	8080	8120	8070	10490	5650	8070	8078.71	7.73	2180	8243	8156	8083	7996	7923	8200	8040	120	2420	500	5970	10	1	23280000	1881	24.12	0.21	12	0.04	335.00	37927.00	10680	20231116	-24.34	7490	20240805	7.88	9770	-17.30	20240205	7490	7.88	20240805	10680	-24.34	20231116	7490	7.88	20240805	0.51	N	003200	500	120 억	1798446	N	N	0	N	N
105	20240813	090139	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8080	10	2	0.12	557520	69	0.08	8080	8080	8080	10490	5650	8070	8080.00	7.73	-21	8243	8156	8083	7996	7923	8200	8040	120	2420	500	5970	10	1	23280000	1881	24.12	0.21	12	0.00	335.00	37927.00	10680	20231116	-24.34	7490	20240805	7.88	9770	-17.30	20240205	7490	7.88	20240805	10680	-24.34	20231116	7490	7.88	20240805	0.51	N	003200	500	120 억	1798446	N	N	0	N	N
106	20240812	160139	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8070	60	2	0.75	737900680	91352	185.97	8010	8170	8010	10410	5610	8010	8077.55	7.65	15026	8183	8096	8003	7916	7823	8140	7960	120	2400	500	5920	10	1	23280000	1879	24.09	0.21	12	0.39	335.00	37927.00	10680	20231116	-24.44	7490	20240805	7.74	9770	-17.40	20240205	7490	7.74	20240805	10680	-24.44	20231116	7490	7.74	20240805	0.47	N	003200	500	120 억	1781767	N	N	0	N	N
107	20240812	150140	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8070	60	2	0.75	728010660	90127	183.48	8010	8170	8010	10410	5610	8010	8077.61	7.65	14199	8183	8096	8003	7916	7823	8140	7960	120	2400	500	5920	10	1	23280000	1879	24.09	0.21	12	0.39	335.00	37927.00	10680	20231116	-24.44	7490	20240805	7.74	9770	-17.40	20240205	7490	7.74	20240805	10680	-24.44	20231116	7490	7.74	20240805	0.47	N	003200	500	120 억	1781767	N	N	0	N	N
108	20240812	140138	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8080	70	2	0.87	726170410	89899	183.01	8010	8170	8010	10410	5610	8010	8077.63	7.65	14150	8183	8096	8003	7916	7823	8140	7960	120	2400	500	5920	10	1	23280000	1881	24.12	0.21	12	0.39	335.00	37927.00	10680	20231116	-24.34	7490	20240805	7.88	9770	-17.30	20240205	7490	7.88	20240805	10680	-24.34	20231116	7490	7.88	20240805	0.47	N	003200	500	120 억	1781767	N	N	0	N	N
109	20240812	130137	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8040	30	2	0.37	714058560	88396	179.95	8010	8170	8010	10410	5610	8010	8077.95	7.65	13518	8183	8096	8003	7916	7823	8140	7960	120	2400	500	5920	10	1	23280000	1872	24.00	0.21	12	0.38	335.00	37927.00	10680	20231116	-24.72	7490	20240805	7.34	9770	-17.71	20240205	7490	7.34	20240805	10680	-24.72	20231116	7490	7.34	20240805	0.47	N	003200	500	120 억	1781767	N	N	0	N	N
110	20240812	120139	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8050	40	2	0.50	675689910	83626	170.24	8010	8170	8010	10410	5610	8010	8079.90	7.65	12119	8183	8096	8003	7916	7823	8140	7960	120	2400	500	5920	10	1	23280000	1874	24.03	0.21	12	0.36	335.00	37927.00	10680	20231116	-24.63	7490	20240805	7.48	9770	-17.60	20240205	7490	7.48	20240805	10680	-24.63	20231116	7490	7.48	20240805	0.47	N	003200	500	120 억	1781767	N	N	0	N	N
111	20240812	110137	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8070	60	2	0.75	626476760	77515	157.80	8010	8170	8010	10410	5610	8010	8082.01	7.65	8584	8183	8096	8003	7916	7823	8140	7960	120	2400	500	5920	10	1	23280000	1879	24.09	0.21	12	0.33	335.00	37927.00	10680	20231116	-24.44	7490	20240805	7.74	9770	-17.40	20240205	7490	7.74	20240805	10680	-24.44	20231116	7490	7.74	20240805	0.47	N	003200	500	120 억	1781767	N	N	0	N	N
112	20240812	100138	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8110	100	2	1.25	465176340	57500	117.06	8010	8170	8010	10410	5610	8010	8090.02	7.65	7565	8183	8096	8003	7916	7823	8140	7960	120	2400	500	5920	10	1	23280000	1888	24.21	0.21	12	0.25	335.00	37927.00	10680	20231116	-24.06	7490	20240805	8.28	9770	-16.99	20240205	7490	8.28	20240805	10680	-24.06	20231116	7490	8.28	20240805	0.47	N	003200	500	120 억	1781767	N	N	0	N	N
113	20240812	090137	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8050	40	2	0.50	112480	14	0.03	8010	8050	8010	10410	5610	8010	8034.29	7.65	0	8183	8096	8003	7916	7823	8140	7960	120	2400	500	5920	10	1	23280000	1874	24.03	0.21	12	0.00	335.00	37927.00	10680	20231116	-24.63	7490	20240805	7.48	9770	-17.60	20240205	7490	7.48	20240805	10680	-24.63	20231116	7490	7.48	20240805	0.47	N	003200	500	120 억	1781767	N	N	0	N	N
114	20240809	160138	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8010	40	2	0.50	392146560	49122	31.24	7970	8090	7910	10360	5580	7970	7983.11	7.65	4962	8236	8102	7896	7762	7556	8170	7830	120	2390	500	5890	10	1	23280000	1865	23.91	0.21	12	0.21	335.00	37927.00	10680	20231116	-25.00	7490	20240805	6.94	9770	-18.01	20240205	7490	6.94	20240805	10680	-25.00	20231116	7490	6.94	20240805	0.47	N	003200	500	120 억	1781253	N	N	0	N	N
115	20240809	150139	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8010	40	2	0.50	387861210	48587	30.90	7970	8090	7910	10360	5580	7970	7982.82	7.65	4719	8236	8102	7896	7762	7556	8170	7830	120	2390	500	5890	10	1	23280000	1865	23.91	0.21	12	0.21	335.00	37927.00	10680	20231116	-25.00	7490	20240805	6.94	9770	-18.01	20240205	7490	6.94	20240805	10680	-25.00	20231116	7490	6.94	20240805	0.47	N	003200	500	120 억	1781253	N	N	0	N	N
116	20240809	140140	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7990	20	2	0.25	375053490	46986	29.88	7970	8090	7910	10360	5580	7970	7982.24	7.65	4305	8236	8102	7896	7762	7556	8170	7830	120	2390	500	5890	10	1	23280000	1860	23.85	0.21	12	0.20	335.00	37927.00	10680	20231116	-25.19	7490	20240805	6.68	9770	-18.22	20240205	7490	6.68	20240805	10680	-25.19	20231116	7490	6.68	20240805	0.47	N	003200	500	120 억	1781253	N	N	0	N	N
117	20240809	130139	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7990	20	2	0.25	364073330	45613	29.01	7970	8090	7910	10360	5580	7970	7981.79	7.65	4224	8236	8102	7896	7762	7556	8170	7830	120	2390	500	5890	10	1	23280000	1860	23.85	0.21	12	0.20	335.00	37927.00	10680	20231116	-25.19	7490	20240805	6.68	9770	-18.22	20240205	7490	6.68	20240805	10680	-25.19	20231116	7490	6.68	20240805	0.47	N	003200	500	120 억	1781253	N	N	0	N	N
118	20240809	120138	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7970	0	3	0.00	315925170	39588	25.17	7970	8090	7910	10360	5580	7970	7980.33	7.65	-362	8236	8102	7896	7762	7556	8170	7830	120	2390	500	5890	10	1	23280000	1855	23.79	0.21	12	0.17	335.00	37927.00	10680	20231116	-25.37	7490	20240805	6.41	9770	-18.42	20240205	7490	6.41	20240805	10680	-25.37	20231116	7490	6.41	20240805	0.47	N	003200	500	120 억	1781253	N	N	0	N	N
119	20240809	110138	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7990	20	2	0.25	186408510	23307	14.82	7970	8090	7950	10360	5580	7970	7997.96	7.65	-2995	8236	8102	7896	7762	7556	8170	7830	120	2390	500	5890	10	1	23280000	1860	23.85	0.21	12	0.10	335.00	37927.00	10680	20231116	-25.19	7490	20240805	6.68	9770	-18.22	20240205	7490	6.68	20240805	10680	-25.19	20231116	7490	6.68	20240805	0.47	N	003200	500	120 억	1781253	N	N	0	N	N
120	20240809	100140	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7980	10	2	0.13	106832270	13329	8.48	7970	8090	7970	10360	5580	7970	8015.03	7.65	-924	8236	8102	7896	7762	7556	8170	7830	120	2390	500	5890	10	1	23280000	1858	23.82	0.21	12	0.06	335.00	37927.00	10680	20231116	-25.28	7490	20240805	6.54	9770	-18.32	20240205	7490	6.54	20240805	10680	-25.28	20231116	7490	6.54	20240805	0.47	N	003200	500	120 억	1781253	N	N	0	N	N
121	20240809	090138	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8000	30	2	0.38	351440	44	0.03	7970	8000	7970	10360	5580	7970	7987.27	7.65	36	8236	8102	7896	7762	7556	8170	7830	120	2390	500	5890	10	1	23280000	1862	23.88	0.21	12	0.00	335.00	37927.00	10680	20231116	-25.09	7490	20240805	6.81	9770	-18.12	20240205	7490	6.81	20240805	10680	-25.09	20231116	7490	6.81	20240805	0.47	N	003200	500	120 억	1781253	N	N	0	N	N
122	20240808	160137	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7970	250	2	3.24	1233720480	157256	234.81	7720	8030	7690	10030	5410	7720	7845.24	7.54	26594	7913	7816	7713	7616	7513	7865	7665	120	2310	500	5710	10	1	23280000	1855	23.79	0.21	12	0.68	335.00	37927.00	10680	20231116	-25.37	7490	20240805	6.41	9770	-18.42	20240205	7490	6.41	20240805	10680	-25.37	20231116	7490	6.41	20240805	0.53	N	003200	500	120 억	1754259	N	N	0	N	N
123	20240808	150138	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7980	260	2	3.37	1222038240	155791	232.62	7720	8030	7690	10030	5410	7720	7844.09	7.54	26764	7913	7816	7713	7616	7513	7865	7665	120	2310	500	5710	10	1	23280000	1858	23.82	0.21	12	0.67	335.00	37927.00	10680	20231116	-25.28	7490	20240805	6.54	9770	-18.32	20240205	7490	6.54	20240805	10680	-25.28	20231116	7490	6.54	20240805	0.53	N	003200	500	120 억	1754259	N	N	0	N	N
124	20240808	140138	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7960	240	2	3.11	1155067180	147366	220.04	7720	8030	7690	10030	5410	7720	7838.08	7.54	23797	7913	7816	7713	7616	7513	7865	7665	120	2310	500	5710	10	1	23280000	1853	23.76	0.21	12	0.63	335.00	37927.00	10680	20231116	-25.47	7490	20240805	6.28	9770	-18.53	20240205	7490	6.28	20240805	10680	-25.47	20231116	7490	6.28	20240805	0.53	N	003200	500	120 억	1754259	N	N	0	N	N
125	20240808	130138	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7910	190	2	2.46	852137430	109312	163.22	7720	7940	7690	10030	5410	7720	7795.46	7.54	23159	7913	7816	7713	7616	7513	7865	7665	120	2310	500	5710	10	1	23280000	1841	23.61	0.21	12	0.47	335.00	37927.00	10680	20231116	-25.94	7490	20240805	5.61	9770	-19.04	20240205	7490	5.61	20240805	10680	-25.94	20231116	7490	5.61	20240805	0.53	N	003200	500	120 억	1754259	N	N	0	N	N
126	20240808	120139	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7740	20	2	0.26	627588190	80743	120.56	7720	7900	7690	10030	5410	7720	7772.66	7.54	16308	7913	7816	7713	7616	7513	7865	7665	120	2310	500	5710	10	1	23280000	1802	23.10	0.20	12	0.35	335.00	37927.00	10680	20231116	-27.53	7490	20240805	3.34	9770	-20.78	20240205	7490	3.34	20240805	10680	-27.53	20231116	7490	3.34	20240805	0.53	N	003200	500	120 억	1754259	N	N	0	N	N
127	20240808	110138	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7850	130	2	1.68	446324780	57569	85.96	7720	7850	7690	10030	5410	7720	7752.87	7.54	13289	7913	7816	7713	7616	7513	7865	7665	120	2310	500	5710	10	1	23280000	1827	23.43	0.21	12	0.25	335.00	37927.00	10680	20231116	-26.50	7490	20240805	4.81	9770	-19.65	20240205	7490	4.81	20240805	10680	-26.50	20231116	7490	4.81	20240805	0.53	N	003200	500	120 억	1754259	N	N	0	N	N
128	20240808	100137	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7710	-10	5	-0.13	157912810	20375	30.42	7720	7800	7710	10030	5410	7720	7750.32	7.54	1382	7913	7816	7713	7616	7513	7865	7665	120	2310	500	5710	10	1	23280000	1795	23.01	0.20	12	0.09	335.00	37927.00	10680	20231116	-27.81	7490	20240805	2.94	9770	-21.08	20240205	7490	2.94	20240805	10680	-27.81	20231116	7490	2.94	20240805	0.53	N	003200	500	120 억	1754259	N	N	0	N	N
129	20240808	090137	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7710	-10	5	-0.13	208340	27	0.04	7720	7720	7710	10030	5410	7720	7716.30	7.54	-26	7913	7816	7713	7616	7513	7865	7665	120	2310	500	5710	10	1	23280000	1795	23.01	0.20	12	0.00	335.00	37927.00	10680	20231116	-27.81	7490	20240805	2.94	9770	-21.08	20240205	7490	2.94	20240805	10680	-27.81	20231116	7490	2.94	20240805	0.53	N	003200	500	120 억	1754259	N	N	0	N	N
130	20240807	160135	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7720	110	2	1.45	517042430	66973	74.31	7610	7810	7610	9890	5330	7610	7720.16	7.44	21135	7876	7742	7666	7532	7456	7810	7600	120	2280	500	5630	10	1	23280000	1797	23.04	0.20	12	0.29	335.00	37927.00	10680	20231116	-27.72	7490	20240805	3.07	9770	-20.98	20240205	7490	3.07	20240805	10680	-27.72	20231116	7490	3.07	20240805	0.61	N	003200	500	120 억	1732364	N	N	0	N	N
131	20240807	150137	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7760	150	2	1.97	455554610	59027	65.49	7610	7810	7610	9890	5330	7610	7717.73	7.44	18897	7876	7742	7666	7532	7456	7810	7600	120	2280	500	5630	10	1	23280000	1807	23.16	0.20	12	0.25	335.00	37927.00	10680	20231116	-27.34	7490	20240805	3.60	9770	-20.57	20240205	7490	3.60	20240805	10680	-27.34	20231116	7490	3.60	20240805	0.61	N	003200	500	120 억	1732364	N	N	0	N	N
132	20240807	140138	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7780	170	2	2.23	333869140	43386	48.14	7610	7790	7610	9890	5330	7610	7695.32	7.44	14233	7876	7742	7666	7532	7456	7810	7600	120	2280	500	5630	10	1	23280000	1811	23.22	0.21	12	0.19	335.00	37927.00	10680	20231116	-27.15	7490	20240805	3.87	9770	-20.37	20240205	7490	3.87	20240805	10680	-27.15	20231116	7490	3.87	20240805	0.61	N	003200	500	120 억	1732364	N	N	0	N	N
133	20240807	130137	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7720	110	2	1.45	266772340	34712	38.51	7610	7740	7610	9890	5330	7610	7685.31	7.44	8568	7876	7742	7666	7532	7456	7810	7600	120	2280	500	5630	10	1	23280000	1797	23.04	0.20	12	0.15	335.00	37927.00	10680	20231116	-27.72	7490	20240805	3.07	9770	-20.98	20240205	7490	3.07	20240805	10680	-27.72	20231116	7490	3.07	20240805	0.61	N	003200	500	120 억	1732364	N	N	0	N	N
134	20240807	120138	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7720	110	2	1.45	259941330	33827	37.53	7610	7740	7610	9890	5330	7610	7684.43	7.44	8387	7876	7742	7666	7532	7456	7810	7600	120	2280	500	5630	10	1	23280000	1797	23.04	0.20	12	0.15	335.00	37927.00	10680	20231116	-27.72	7490	20240805	3.07	9770	-20.98	20240205	7490	3.07	20240805	10680	-27.72	20231116	7490	3.07	20240805	0.61	N	003200	500	120 억	1732364	N	N	0	N	N
135	20240807	110136	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7700	90	2	1.18	251478530	32729	36.31	7610	7740	7610	9890	5330	7610	7683.66	7.44	7967	7876	7742	7666	7532	7456	7810	7600	120	2280	500	5630	10	1	23280000	1793	22.99	0.20	12	0.14	335.00	37927.00	10680	20231116	-27.90	7490	20240805	2.80	9770	-21.19	20240205	7490	2.80	20240805	10680	-27.90	20231116	7490	2.80	20240805	0.61	N	003200	500	120 억	1732364	N	N	0	N	N
136	20240807	100136	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7690	80	2	1.05	112455940	14672	16.28	7610	7740	7610	9890	5330	7610	7664.66	7.44	3374	7876	7742	7666	7532	7456	7810	7600	120	2280	500	5630	10	1	23280000	1790	22.96	0.20	12	0.06	335.00	37927.00	10680	20231116	-28.00	7490	20240805	2.67	9770	-21.29	20240205	7490	2.67	20240805	10680	-28.00	20231116	7490	2.67	20240805	0.61	N	003200	500	120 억	1732364	N	N	0	N	N
137	20240807	090137	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7610	0	3	0.00	3805000	500	0.55	7610	7610	7610	9890	5330	7610	7610.00	7.44	1	7876	7742	7666	7532	7456	7810	7600	120	2280	500	5630	10	1	23280000	1772	22.72	0.20	12	0.00	335.00	37927.00	10680	20231116	-28.75	7490	20240805	1.60	9770	-22.11	20240205	7490	1.60	20240805	10680	-28.75	20231116	7490	1.60	20240805	0.61	N	003200	500	120 억	1732364	N	N	0	N	N
138	20240806	160136	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7610	30	2	0.40	538752310	70273	40.16	7600	7800	7590	9850	5310	7580	7666.56	7.46	-4477	8146	7862	7676	7392	7206	7770	7300	120	2270	500	5600	10	1	23280000	1772	22.72	0.20	12	0.30	335.00	37927.00	10680	20231116	-28.75	7490	20240805	1.60	9770	-22.11	20240205	7490	1.60	20240805	10680	-28.75	20231116	7490	1.60	20240805	0.70	N	003200	500	120 억	1736648	N	N	1	N	N
139	20240806	150136	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7590	10	2	0.13	518686340	67632	38.65	7600	7800	7590	9850	5310	7580	7669.24	7.46	-4020	8146	7862	7676	7392	7206	7770	7300	120	2270	500	5600	10	1	23280000	1767	22.66	0.20	12	0.29	335.00	37927.00	10680	20231116	-28.93	7490	20240805	1.34	9770	-22.31	20240205	7490	1.34	20240805	10680	-28.93	20231116	7490	1.34	20240805	0.70	N	003200	500	120 억	1736648	N	N	1	N	N
140	20240806	140136	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7600	20	2	0.26	502422130	65491	37.43	7600	7800	7600	9850	5310	7580	7671.62	7.46	-2299	8146	7862	7676	7392	7206	7770	7300	120	2270	500	5600	10	1	23280000	1769	22.69	0.20	12	0.28	335.00	37927.00	10680	20231116	-28.84	7490	20240805	1.47	9770	-22.21	20240205	7490	1.47	20240805	10680	-28.84	20231116	7490	1.47	20240805	0.70	N	003200	500	120 억	1736648	N	N	1	N	N
141	20240806	130136	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7640	60	2	0.79	458513420	59736	34.14	7600	7800	7600	9850	5310	7580	7675.66	7.46	-2527	8146	7862	7676	7392	7206	7770	7300	120	2270	500	5600	10	1	23280000	1779	22.81	0.20	12	0.26	335.00	37927.00	10680	20231116	-28.46	7490	20240805	2.00	9770	-21.80	20240205	7490	2.00	20240805	10680	-28.46	20231116	7490	2.00	20240805	0.70	N	003200	500	120 억	1736648	N	N	1	N	N
142	20240806	120136	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7600	20	2	0.26	448817380	58465	33.41	7600	7800	7600	9850	5310	7580	7676.68	7.46	-1589	8146	7862	7676	7392	7206	7770	7300	120	2270	500	5600	10	1	23280000	1769	22.69	0.20	12	0.25	335.00	37927.00	10680	20231116	-28.84	7490	20240805	1.47	9770	-22.21	20240205	7490	1.47	20240805	10680	-28.84	20231116	7490	1.47	20240805	0.70	N	003200	500	120 억	1736648	N	N	1	N	N
143	20240806	110136	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7650	70	2	0.92	385704310	50192	28.69	7600	7800	7600	9850	5310	7580	7684.58	7.46	1898	8146	7862	7676	7392	7206	7770	7300	120	2270	500	5600	10	1	23280000	1781	22.84	0.20	12	0.22	335.00	37927.00	10680	20231116	-28.37	7490	20240805	2.14	9770	-21.70	20240205	7490	2.14	20240805	10680	-28.37	20231116	7490	2.14	20240805	0.70	N	003200	500	120 억	1736648	N	N	1	N	N
144	20240806	100137	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7720	140	2	1.85	170721970	22158	12.66	7600	7800	7600	9850	5310	7580	7704.76	7.46	4633	8146	7862	7676	7392	7206	7770	7300	120	2270	500	5600	10	1	23280000	1797	23.04	0.20	12	0.10	335.00	37927.00	10680	20231116	-27.72	7490	20240805	3.07	9770	-20.98	20240205	7490	3.07	20240805	10680	-27.72	20231116	7490	3.07	20240805	0.70	N	003200	500	120 억	1736648	N	N	1	N	N
145	20240806	090136	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7800	220	2	2.90	4730520	611	0.35	7600	7800	7600	9850	5310	7580	7742.26	7.46	-302	8146	7862	7676	7392	7206	7770	7300	120	2270	500	5600	10	1	23280000	1816	23.28	0.21	12	0.00	335.00	37927.00	10680	20231116	-26.97	7490	20240805	4.14	9770	-20.16	20240205	7490	4.14	20240805	10680	-26.97	20231116	7490	4.14	20240805	0.70	N	003200	500	120 억	1736648	N	N	1	N	N
146	20240805	160135	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	7580	-420	5	-5.25	1341269840	174742	188.41	7950	7960	7490	10400	5600	8000	7675.42	7.55	-19865	8253	8126	8053	7926	7853	8090	7890	120	2400	500	5920	10	1	23280000	1765	22.63	0.20	12	0.75	335.00	37927.00	10680	20231116	-29.03	7490	20240805	1.20	9770	-22.42	20240205	7490	1.20	20240805	10680	-29.03	20231116	7490	1.20	20240805	0.70	N	003200	500	120 억	1756954	N	N	102	N	N
147	20240805	150136	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	7520	-480	5	-6.00	1282167590	166886	179.93	7950	7960	7490	10400	5600	8000	7682.59	7.55	-19374	8253	8126	8053	7926	7853	8090	7890	120	2400	500	5920	10	1	23280000	1751	22.45	0.20	12	0.72	335.00	37927.00	10680	20231116	-29.59	7490	20240805	0.40	9770	-23.03	20240205	7490	0.40	20240805	10680	-29.59	20231116	7490	0.40	20240805	0.70	N	003200	500	120 억	1756954	N	N	102	N	N
148	20240805	140135	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	7640	-360	5	-4.50	981516390	127199	137.14	7950	7960	7610	10400	5600	8000	7716.03	7.55	-16107	8253	8126	8053	7926	7853	8090	7890	120	2400	500	5920	10	1	23280000	1779	22.81	0.20	12	0.55	335.00	37927.00	10680	20231116	-28.46	7610	20240805	0.39	9770	-21.80	20240205	7610	0.39	20240805	10680	-28.46	20231116	7610	0.39	20240805	0.70	N	003200	500	120 억	1756954	N	N	102	N	N
149	20240805	130136	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	7680	-320	5	-4.00	819345700	106042	114.33	7950	7960	7610	10400	5600	8000	7726.20	7.55	-7204	8253	8126	8053	7926	7853	8090	7890	120	2400	500	5920	10	1	23280000	1788	22.93	0.20	12	0.46	335.00	37927.00	10680	20231116	-28.09	7610	20240805	0.92	9770	-21.39	20240205	7610	0.92	20240805	10680	-28.09	20231116	7610	0.92	20240805	0.70	N	003200	500	120 억	1756954	N	N	102	N	N
150	20240805	120136	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	7720	-280	5	-3.50	676168170	87417	94.25	7950	7960	7610	10400	5600	8000	7734.48	7.55	-3887	8253	8126	8053	7926	7853	8090	7890	120	2400	500	5920	10	1	23280000	1797	23.04	0.20	12	0.38	335.00	37927.00	10680	20231116	-27.72	7610	20240805	1.45	9770	-20.98	20240205	7610	1.45	20240805	10680	-27.72	20231116	7610	1.45	20240805	0.70	N	003200	500	120 억	1756954	N	N	102	N	N
151	20240805	110138	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	7740	-260	5	-3.25	377531380	48548	52.34	7950	7960	7730	10400	5600	8000	7775.71	7.55	-11935	8253	8126	8053	7926	7853	8090	7890	120	2400	500	5920	10	1	23280000	1802	23.10	0.20	12	0.21	335.00	37927.00	10680	20231116	-27.53	7730	20240805	0.13	9770	-20.78	20240205	7730	0.13	20240805	10680	-27.53	20231116	7730	0.13	20240805	0.70	N	003200	500	120 억	1756954	N	N	102	N	N
152	20240805	100136	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	7760	-240	5	-3.00	206424240	26466	28.54	7950	7960	7730	10400	5600	8000	7798.37	7.55	-8479	8253	8126	8053	7926	7853	8090	7890	120	2400	500	5920	10	1	23280000	1807	23.16	0.20	12	0.11	335.00	37927.00	10680	20231116	-27.34	7730	20240805	0.39	9770	-20.57	20240205	7730	0.39	20240805	10680	-27.34	20231116	7730	0.39	20240805	0.70	N	003200	500	120 억	1756954	N	N	102	N	N
153	20240805	090135	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	7930	-70	5	-0.88	7869740	989	1.07	7950	7960	7930	10400	5600	8000	7948.96	7.55	-312	8253	8126	8053	7926	7853	8090	7890	120	2400	500	5920	10	1	23280000	1846	23.67	0.21	12	0.00	335.00	37927.00	10680	20231116	-25.75	7930	20240805	0.00	9770	-18.83	20240205	7930	0.00	20240805	10680	-25.75	20231116	7930	0.00	20240805	0.70	N	003200	500	120 억	1756954	N	N	102	N	N
154	20240802	160135	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	8000	-210	5	-2.56	745745860	92748	874.40	8180	8180	7980	10670	5750	8210	8040.56	7.52	6144	8296	8252	8226	8182	8156	8245	8175	120	2460	500	6070	10	1	23280000	1862	23.88	0.21	12	0.40	335.00	37927.00	10680	20231116	-25.09	7980	20240802	0.25	9770	-18.12	20240205	7980	0.25	20240802	10680	-25.09	20231116	7980	0.25	20240802	0.75	N	003200	500	120 억	1750609	N	N	102	N	N
155	20240802	150134	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	8030	-180	5	-2.19	726934610	90398	852.25	8180	8180	7980	10670	5750	8210	8041.49	7.52	6320	8296	8252	8226	8182	8156	8245	8175	120	2460	500	6070	10	1	23280000	1869	23.97	0.21	12	0.39	335.00	37927.00	10680	20231116	-24.81	7980	20240802	0.63	9770	-17.81	20240205	7980	0.63	20240802	10680	-24.81	20231116	7980	0.63	20240802	0.75	N	003200	500	120 억	1750609	N	N	29	N	N
156	20240802	140134	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	8050	-160	5	-1.95	622038950	77293	728.70	8180	8180	7990	10670	5750	8210	8047.80	7.52	5489	8296	8252	8226	8182	8156	8245	8175	120	2460	500	6070	10	1	23280000	1874	24.03	0.21	12	0.33	335.00	37927.00	10680	20231116	-24.63	7990	20240802	0.75	9770	-17.60	20240205	7990	0.75	20240802	10680	-24.63	20231116	7990	0.75	20240802	0.75	N	003200	500	120 억	1750609	N	N	29	N	N
157	20240802	130134	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	8020	-190	5	-2.31	561410230	69754	657.62	8180	8180	7990	10670	5750	8210	8048.43	7.52	5097	8296	8252	8226	8182	8156	8245	8175	120	2460	500	6070	10	1	23280000	1867	23.94	0.21	12	0.30	335.00	37927.00	10680	20231116	-24.91	7990	20240802	0.38	9770	-17.91	20240205	7990	0.38	20240802	10680	-24.91	20231116	7990	0.38	20240802	0.75	N	003200	500	120 억	1750609	N	N	29	N	N
158	20240802	120135	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	8080	-130	5	-1.58	224470990	27779	261.89	8180	8180	8000	10670	5750	8210	8080.60	7.52	-4458	8296	8252	8226	8182	8156	8245	8175	120	2460	500	6070	10	1	23280000	1881	24.12	0.21	12	0.12	335.00	37927.00	10680	20231116	-24.34	8000	20240802	1.00	9770	-17.30	20240205	8000	1.00	20240802	10680	-24.34	20231116	8000	1.00	20240802	0.75	N	003200	500	120 억	1750609	N	N	29	N	N
159	20240802	110136	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	8080	-130	5	-1.58	205530050	25433	239.78	8180	8180	8000	10670	5750	8210	8081.24	7.52	-4847	8296	8252	8226	8182	8156	8245	8175	120	2460	500	6070	10	1	23280000	1881	24.12	0.21	12	0.11	335.00	37927.00	10680	20231116	-24.34	8000	20240802	1.00	9770	-17.30	20240205	8000	1.00	20240802	10680	-24.34	20231116	8000	1.00	20240802	0.75	N	003200	500	120 억	1750609	N	N	29	N	N
160	20240802	100134	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	8070	-140	5	-1.71	144817620	17936	169.10	8180	8180	8000	10670	5750	8210	8074.13	7.52	-4751	8296	8252	8226	8182	8156	8245	8175	120	2460	500	6070	10	1	23280000	1879	24.09	0.21	12	0.08	335.00	37927.00	10680	20231116	-24.44	8000	20240802	0.88	9770	-17.40	20240205	8000	0.88	20240802	10680	-24.44	20231116	8000	0.88	20240802	0.75	N	003200	500	120 억	1750609	N	N	29	N	N
161	20240802	090136	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8170	-40	5	-0.49	4169740	510	4.81	8180	8180	8170	10670	5750	8210	8175.96	7.52	-224	8296	8252	8226	8182	8156	8245	8175	120	2460	500	6070	10	1	23280000	1902	24.39	0.22	12	0.00	335.00	37927.00	10680	20231116	-23.50	8150	20240725	0.25	9770	-16.38	20240205	8150	0.25	20240725	10680	-23.50	20231116	8150	0.25	20240725	0.75	N	003200	500	120 억	1750609	N	N	29	N	N
162	20240801	160134	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8210	-10	5	-0.12	87199600	10607	83.02	8210	8270	8200	10680	5760	8220	8220.95	7.51	3248	8346	8282	8236	8172	8126	8315	8205	120	2460	500	6080	10	1	23280000	1911	24.51	0.22	12	0.05	335.00	37927.00	10680	20231116	-23.13	8150	20240725	0.74	9770	-15.97	20240205	8150	0.74	20240725	10680	-23.13	20231116	8150	0.74	20240725	0.75	N	003200	500	120 억	1747294	N	N	29	N	N
163	20240801	150135	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8210	-10	5	-0.12	75415500	9172	71.79	8210	8270	8200	10680	5760	8220	8222.36	7.51	3261	8346	8282	8236	8172	8126	8315	8205	120	2460	500	6080	10	1	23280000	1911	24.51	0.22	12	0.04	335.00	37927.00	10680	20231116	-23.13	8150	20240725	0.74	9770	-15.97	20240205	8150	0.74	20240725	10680	-23.13	20231116	8150	0.74	20240725	0.75	N	003200	500	120 억	1747294	N	N	25	N	N
164	20240801	140135	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8220	0	3	0.00	55875780	6793	53.17	8210	8270	8200	10680	5760	8220	8225.49	7.51	2943	8346	8282	8236	8172	8126	8315	8205	120	2460	500	6080	10	1	23280000	1914	24.54	0.22	12	0.03	335.00	37927.00	10680	20231116	-23.03	8150	20240725	0.86	9770	-15.86	20240205	8150	0.86	20240725	10680	-23.03	20231116	8150	0.86	20240725	0.75	N	003200	500	120 억	1747294	N	N	25	N	N
165	20240801	130134	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8230	10	2	0.12	49853160	6061	47.44	8210	8270	8200	10680	5760	8220	8225.24	7.51	2783	8346	8282	8236	8172	8126	8315	8205	120	2460	500	6080	10	1	23280000	1916	24.57	0.22	12	0.03	335.00	37927.00	10680	20231116	-22.94	8150	20240725	0.98	9770	-15.76	20240205	8150	0.98	20240725	10680	-22.94	20231116	8150	0.98	20240725	0.75	N	003200	500	120 억	1747294	N	N	25	N	N
166	20240801	120134	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8240	20	2	0.24	45867340	5577	43.65	8210	8270	8200	10680	5760	8220	8224.38	7.51	2563	8346	8282	8236	8172	8126	8315	8205	120	2460	500	6080	10	1	23280000	1918	24.60	0.22	12	0.02	335.00	37927.00	10680	20231116	-22.85	8150	20240725	1.10	9770	-15.66	20240205	8150	1.10	20240725	10680	-22.85	20231116	8150	1.10	20240725	0.75	N	003200	500	120 억	1747294	N	N	25	N	N
167	20240801	110135	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8220	0	3	0.00	45167540	5492	42.99	8210	8270	8200	10680	5760	8220	8224.24	7.51	2578	8346	8282	8236	8172	8126	8315	8205	120	2460	500	6080	10	1	23280000	1914	24.54	0.22	12	0.02	335.00	37927.00	10680	20231116	-23.03	8150	20240725	0.86	9770	-15.86	20240205	8150	0.86	20240725	10680	-23.03	20231116	8150	0.86	20240725	0.75	N	003200	500	120 억	1747294	N	N	25	N	N
168	20240801	100135	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8250	30	2	0.36	39482490	4802	37.59	8210	8270	8200	10680	5760	8220	8222.09	7.51	2588	8346	8282	8236	8172	8126	8315	8205	120	2460	500	6080	10	1	23280000	1921	24.63	0.22	12	0.02	335.00	37927.00	10680	20231116	-22.75	8150	20240725	1.23	9770	-15.56	20240205	8150	1.23	20240725	10680	-22.75	20231116	8150	1.23	20240725	0.75	N	003200	500	120 억	1747294	N	N	25	N	N
169	20240801	090133	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8200	-20	5	-0.24	303420	37	0.29	8210	8210	8200	10680	5760	8220	8200.54	7.51	20	8346	8282	8236	8172	8126	8315	8205	120	2460	500	6080	10	1	23280000	1909	24.48	0.22	12	0.00	335.00	37927.00	10680	20231116	-23.22	8150	20240725	0.61	9770	-16.07	20240205	8150	0.61	20240725	10680	-23.22	20231116	8150	0.61	20240725	0.75	N	003200	500	120 억	1747294	N	N	25	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History