KissMeData/016090/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

70 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	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160317	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2090	10	2	0.48	142758205	68767	63.40	2080	2090	2060	2700	1460	2080	2075.91	5.95	0	-17541	2116	2097	2061	2042	2006	2107	2052	269	620	500	1450	5	1	44282310	926	3.64	0.38	12	0.16	574.00	5480.00	2630	20221125	-20.53	1945	20220930	7.46	2375	-12.00	20230209	1953	7.01	20230726	2630	-20.53	20221125	1945	7.46	20220930	3.15	N	016090	500	269 억	2634029	N	N	5	N	N
3	20230731	150316	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2065	-15	5	-0.72	119863170	57758	53.25	2080	2090	2060	2700	1460	2080	2075.27	5.95	0	-18319	2116	2097	2061	2042	2006	2107	2052	269	620	500	1450	5	1	44282310	914	3.60	0.38	12	0.13	574.00	5480.00	2630	20221125	-21.48	1945	20220930	6.17	2375	-13.05	20230209	1953	5.73	20230726	2630	-21.48	20221125	1945	6.17	20220930	3.15	N	016090	500	269 억	2634029	N	N	19	N	N
4	20230731	140316	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2080	0	3	0.00	94305585	45433	41.88	2080	2090	2060	2700	1460	2080	2075.71	5.95	0	-18295	2116	2097	2061	2042	2006	2107	2052	269	620	500	1450	5	1	44282310	921	3.62	0.38	12	0.10	574.00	5480.00	2630	20221125	-20.91	1945	20220930	6.94	2375	-12.42	20230209	1953	6.50	20230726	2630	-20.91	20221125	1945	6.94	20220930	3.15	N	016090	500	269 억	2634029	N	N	19	N	N
5	20230731	130318	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2075	-5	5	-0.24	72057485	34749	32.03	2080	2085	2060	2700	1460	2080	2073.66	5.95	0	-14602	2116	2097	2061	2042	2006	2107	2052	269	620	500	1450	5	1	44282310	919	3.61	0.38	12	0.08	574.00	5480.00	2630	20221125	-21.10	1945	20220930	6.68	2375	-12.63	20230209	1953	6.25	20230726	2630	-21.10	20221125	1945	6.68	20220930	3.15	N	016090	500	269 억	2634029	N	N	19	N	N
6	20230731	120321	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2075	-5	5	-0.24	48511340	23429	21.60	2080	2080	2060	2700	1460	2080	2070.57	5.95	0	-13997	2116	2097	2061	2042	2006	2107	2052	269	620	500	1450	5	1	44282310	919	3.61	0.38	12	0.05	574.00	5480.00	2630	20221125	-21.10	1945	20220930	6.68	2375	-12.63	20230209	1953	6.25	20230726	2630	-21.10	20221125	1945	6.68	20220930	3.15	N	016090	500	269 억	2634029	N	N	19	N	N
7	20230731	110320	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2075	-5	5	-0.24	43908100	21210	19.55	2080	2080	2060	2700	1460	2080	2070.16	5.95	0	-13381	2116	2097	2061	2042	2006	2107	2052	269	620	500	1450	5	1	44282310	919	3.61	0.38	12	0.05	574.00	5480.00	2630	20221125	-21.10	1945	20220930	6.68	2375	-12.63	20230209	1953	6.25	20230726	2630	-21.10	20221125	1945	6.68	20220930	3.15	N	016090	500	269 억	2634029	N	N	19	N	N
8	20230731	100320	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2070	-10	5	-0.48	26675670	12884	11.88	2080	2080	2060	2700	1460	2080	2070.45	5.95	0	-7366	2116	2097	2061	2042	2006	2107	2052	269	620	500	1450	5	1	44282310	917	3.61	0.38	12	0.03	574.00	5480.00	2630	20221125	-21.29	1945	20220930	6.43	2375	-12.84	20230209	1953	5.99	20230726	2630	-21.29	20221125	1945	6.43	20220930	3.15	N	016090	500	269 억	2634029	N	N	19	N	N
9	20230731	090316	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2080	0	3	0.00	761280	366	0.34	2080	2080	2080	2700	1460	2080	2080.00	5.95	0	-1172	2116	2097	2061	2042	2006	2107	2052	269	620	500	1450	5	1	44282310	921	3.62	0.38	12	0.00	574.00	5480.00	2630	20221125	-20.91	1945	20220930	6.94	2375	-12.42	20230209	1953	6.50	20230726	2630	-20.91	20221125	1945	6.94	20220930	3.15	N	016090	500	269 억	2634029	N	N	19	N	N
10	20230728	160318	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2080	25	2	1.22	222933915	108302	89.92	2030	2080	2025	2670	1440	2055	2058.45	5.90	0	17824	2114	2084	2030	2000	1946	2099	2015	269	615	500	1430	5	1	44282310	921	3.62	0.38	12	0.24	574.00	5480.00	2630	20221125	-20.91	1945	20220930	6.94	2375	-12.42	20230209	1953	6.50	20230726	2630	-20.91	20221125	1945	6.94	20220930	3.27	N	016090	500	269 억	2614752	N	N	19	N	N
11	20230728	150317	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2060	5	2	0.24	188841255	91859	76.27	2030	2080	2025	2670	1440	2055	2055.77	5.90	0	18303	2114	2084	2030	2000	1946	2099	2015	269	615	500	1430	5	1	44282310	912	3.59	0.38	12	0.21	574.00	5480.00	2630	20221125	-21.67	1945	20220930	5.91	2375	-13.26	20230209	1953	5.48	20230726	2630	-21.67	20221125	1945	5.91	20220930	3.27	N	016090	500	269 억	2614752	N	N	0	N	N
12	20230728	140316	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2065	10	2	0.49	178897390	87040	72.27	2030	2080	2025	2670	1440	2055	2055.35	5.90	0	18571	2114	2084	2030	2000	1946	2099	2015	269	615	500	1430	5	1	44282310	914	3.60	0.38	12	0.20	574.00	5480.00	2630	20221125	-21.48	1945	20220930	6.17	2375	-13.05	20230209	1953	5.73	20230726	2630	-21.48	20221125	1945	6.17	20220930	3.27	N	016090	500	269 억	2614752	N	N	0	N	N
13	20230728	130317	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2075	20	2	0.97	145392015	70779	58.77	2030	2080	2025	2670	1440	2055	2054.17	5.90	0	19956	2114	2084	2030	2000	1946	2099	2015	269	615	500	1430	5	1	44282310	919	3.61	0.38	12	0.16	574.00	5480.00	2630	20221125	-21.10	1945	20220930	6.68	2375	-12.63	20230209	1953	6.25	20230726	2630	-21.10	20221125	1945	6.68	20220930	3.27	N	016090	500	269 억	2614752	N	N	0	N	N
14	20230728	120314	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2070	15	2	0.73	129421865	63077	52.37	2030	2075	2025	2670	1440	2055	2051.80	5.90	0	19672	2114	2084	2030	2000	1946	2099	2015	269	615	500	1430	5	1	44282310	917	3.61	0.38	12	0.14	574.00	5480.00	2630	20221125	-21.29	1945	20220930	6.43	2375	-12.84	20230209	1953	5.99	20230726	2630	-21.29	20221125	1945	6.43	20220930	3.27	N	016090	500	269 억	2614752	N	N	0	N	N
15	20230728	110318	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2050	-5	5	-0.24	76343270	37345	31.01	2030	2055	2025	2670	1440	2055	2044.23	5.90	0	12783	2114	2084	2030	2000	1946	2099	2015	269	615	500	1430	5	1	44282310	908	3.57	0.37	12	0.08	574.00	5480.00	2630	20221125	-22.05	1945	20220930	5.40	2375	-13.68	20230209	1953	4.97	20230726	2630	-22.05	20221125	1945	5.40	20220930	3.27	N	016090	500	269 억	2614752	N	N	0	N	N
16	20230728	100317	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2035	-20	5	-0.97	32621990	15993	13.28	2030	2055	2025	2670	1440	2055	2039.62	5.90	0	-1463	2114	2084	2030	2000	1946	2099	2015	269	615	500	1430	5	1	44282310	901	3.55	0.37	12	0.04	574.00	5480.00	2630	20221125	-22.62	1945	20220930	4.63	2375	-14.32	20230209	1953	4.20	20230726	2630	-22.62	20221125	1945	4.63	20220930	3.27	N	016090	500	269 억	2614752	N	N	0	N	N
17	20230728	090317	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2040	-15	5	-0.73	9068595	4466	3.71	2030	2050	2025	2670	1440	2055	2029.74	5.90	0	1924	2114	2084	2030	2000	1946	2099	2015	269	615	500	1430	5	1	44282310	903	3.55	0.37	12	0.01	574.00	5480.00	2630	20221125	-22.43	1945	20220930	4.88	2375	-14.11	20230209	1953	4.45	20230726	2630	-22.43	20221125	1945	4.88	20220930	3.27	N	016090	500	269 억	2614752	N	N	0	N	N
18	20230727	160317	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2055	70	2	3.53	244274027	120420	31.16	1976	2060	1976	2580	1390	1985	2028.37	5.85	-45903	18492	2059	2021	1987	1949	1915	2005	1933	269	595	500	1380	5	1	44282310	910	3.58	0.38	12	0.27	574.00	5480.00	2630	20221125	-21.86	1945	20220930	5.66	2375	-13.47	20230209	1953	5.22	20230726	2630	-21.86	20221125	1945	5.66	20220930	3.12	N	016090	500	269 억	2590560	N	N	0	N	N
19	20230727	150316	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2045	60	2	3.02	220111512	108655	28.11	1976	2060	1976	2580	1390	1985	2025.78	5.85	-45903	17752	2059	2021	1987	1949	1915	2005	1933	269	595	500	1380	5	1	44282310	906	3.56	0.37	12	0.25	574.00	5480.00	2630	20221125	-22.24	1945	20220930	5.14	2375	-13.89	20230209	1953	4.71	20230726	2630	-22.24	20221125	1945	5.14	20220930	3.12	N	016090	500	269 억	2590560	N	N	0	N	N
20	20230727	140314	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2040	55	2	2.77	170965497	84640	21.90	1976	2050	1976	2580	1390	1985	2019.91	5.85	-45903	18013	2059	2021	1987	1949	1915	2005	1933	269	595	500	1380	5	1	44282310	903	3.55	0.37	12	0.19	574.00	5480.00	2630	20221125	-22.43	1945	20220930	4.88	2375	-14.11	20230209	1953	4.45	20230726	2630	-22.43	20221125	1945	4.88	20220930	3.12	N	016090	500	269 억	2590560	N	N	0	N	N
21	20230727	130315	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2040	55	2	2.77	164780672	81603	21.11	1976	2050	1976	2580	1390	1985	2019.30	5.85	-45903	17965	2059	2021	1987	1949	1915	2005	1933	269	595	500	1380	5	1	44282310	903	3.55	0.37	12	0.18	574.00	5480.00	2630	20221125	-22.43	1945	20220930	4.88	2375	-14.11	20230209	1953	4.45	20230726	2630	-22.43	20221125	1945	4.88	20220930	3.12	N	016090	500	269 억	2590560	N	N	0	N	N
22	20230727	120316	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2045	60	2	3.02	137946467	68396	17.70	1976	2050	1976	2580	1390	1985	2016.88	5.85	-45903	15400	2059	2021	1987	1949	1915	2005	1933	269	595	500	1380	5	1	44282310	906	3.56	0.37	12	0.15	574.00	5480.00	2630	20221125	-22.24	1945	20220930	5.14	2375	-13.89	20230209	1953	4.71	20230726	2630	-22.24	20221125	1945	5.14	20220930	3.12	N	016090	500	269 억	2590560	N	N	0	N	N
23	20230727	110315	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2040	55	2	2.77	105630587	52600	13.61	1976	2040	1976	2580	1390	1985	2008.19	5.85	-45903	18898	2059	2021	1987	1949	1915	2005	1933	269	595	500	1380	5	1	44282310	903	3.55	0.37	12	0.12	574.00	5480.00	2630	20221125	-22.43	1945	20220930	4.88	2375	-14.11	20230209	1953	4.45	20230726	2630	-22.43	20221125	1945	4.88	20220930	3.12	N	016090	500	269 억	2590560	N	N	0	N	N
24	20230727	100316	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2010	25	2	1.26	80897832	40386	10.45	1976	2025	1976	2580	1390	1985	2003.12	5.85	-45903	20987	2059	2021	1987	1949	1915	2005	1933	269	595	500	1380	5	1	44282310	890	3.50	0.37	12	0.09	574.00	5480.00	2630	20221125	-23.57	1945	20220930	3.34	2375	-15.37	20230209	1953	2.92	20230726	2630	-23.57	20221125	1945	3.34	20220930	3.12	N	016090	500	269 억	2590560	N	N	0	N	N
25	20230727	090315	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1991	6	2	0.30	9920296	5000	1.29	1976	1991	1976	2580	1390	1985	1984.06	5.85	-45903	3937	2059	2021	1987	1949	1915	2005	1933	269	595	500	1380	1	1	44282310	882	3.47	0.36	12	0.01	574.00	5480.00	2630	20221125	-24.30	1945	20220930	2.37	2375	-16.17	20230209	1953	1.95	20230726	2630	-24.30	20221125	1945	2.37	20220930	3.12	N	016090	500	269 억	2590560	N	N	0	N	N
26	20230726	160314	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1985	-55	5	-2.70	752947402	380515	133.66	2015	2025	1953	2650	1430	2040	1978.75	5.95	0	-45035	2120	2080	2040	2000	1960	2060	1980	269	610	500	1420	1	1	44282310	879	3.46	0.36	12	0.86	574.00	5480.00	2630	20221125	-24.52	1945	20220930	2.06	2375	-16.42	20230209	1953	1.64	20230726	2630	-24.52	20221125	1945	2.06	20220930	3.14	N	016090	500	269 억	2636463	N	N	35	N	N
27	20230726	150316	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1977	-63	5	-3.09	676471391	341818	120.07	2015	2025	1953	2650	1430	2040	1979.04	5.95	0	-38769	2120	2080	2040	2000	1960	2060	1980	269	610	500	1420	1	1	44282310	875	3.44	0.36	12	0.77	574.00	5480.00	2630	20221125	-24.83	1945	20220930	1.65	2375	-16.76	20230209	1953	1.23	20230726	2630	-24.83	20221125	1945	1.65	20220930	3.14	N	016090	500	269 억	2636463	N	N	35	N	N
28	20230726	140316	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1959	-81	5	-3.97	629335400	317894	111.67	2015	2025	1953	2650	1430	2040	1979.70	5.95	0	-36564	2120	2080	2040	2000	1960	2060	1980	269	610	500	1420	1	1	44282310	867	3.41	0.36	12	0.72	574.00	5480.00	2630	20221125	-25.51	1945	20220930	0.72	2375	-17.52	20230209	1953	0.31	20230726	2630	-25.51	20221125	1945	0.72	20220930	3.14	N	016090	500	269 억	2636463	N	N	35	N	N
29	20230726	130313	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1958	-82	5	-4.02	521410473	262777	92.31	2015	2025	1957	2650	1430	2040	1984.23	5.95	0	-19172	2120	2080	2040	2000	1960	2060	1980	269	610	500	1420	1	1	44282310	867	3.41	0.36	12	0.59	574.00	5480.00	2630	20221125	-25.55	1945	20220930	0.67	2375	-17.56	20230209	1957	0.05	20230726	2630	-25.55	20221125	1945	0.67	20220930	3.14	N	016090	500	269 억	2636463	N	N	35	N	N
30	20230726	120315	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1974	-66	5	-3.24	401324219	201635	70.83	2015	2025	1960	2650	1430	2040	1990.35	5.95	0	-14535	2120	2080	2040	2000	1960	2060	1980	269	610	500	1420	1	1	44282310	874	3.44	0.36	12	0.46	574.00	5480.00	2630	20221125	-24.94	1945	20220930	1.49	2375	-16.88	20230209	1960	0.71	20230726	2630	-24.94	20221125	1945	1.49	20220930	3.14	N	016090	500	269 억	2636463	N	N	35	N	N
31	20230726	110313	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1967	-73	5	-3.58	361225987	181308	63.69	2015	2025	1960	2650	1430	2040	1992.33	5.95	0	-15508	2120	2080	2040	2000	1960	2060	1980	269	610	500	1420	1	1	44282310	871	3.43	0.36	12	0.41	574.00	5480.00	2630	20221125	-25.21	1945	20220930	1.13	2375	-17.18	20230209	1960	0.36	20230726	2630	-25.21	20221125	1945	1.13	20220930	3.14	N	016090	500	269 억	2636463	N	N	35	N	N
32	20230726	100315	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1991	-49	5	-2.40	239910985	119896	42.12	2015	2025	1988	2650	1430	2040	2000.99	5.95	0	-14568	2120	2080	2040	2000	1960	2060	1980	269	610	500	1420	1	1	44282310	882	3.47	0.36	12	0.27	574.00	5480.00	2630	20221125	-24.30	1945	20220930	2.37	2375	-16.17	20230209	1988	0.15	20230726	2630	-24.30	20221125	1945	2.37	20220930	3.14	N	016090	500	269 억	2636463	N	N	35	N	N
33	20230726	090312	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2015	-25	5	-1.23	25186490	12492	4.39	2015	2025	2015	2650	1430	2040	2016.21	5.95	0	-1051	2120	2080	2040	2000	1960	2060	1980	269	610	500	1420	5	1	44282310	892	3.51	0.37	12	0.03	574.00	5480.00	2630	20221125	-23.38	1945	20220930	3.60	2375	-15.16	20230209	2000	0.75	20230725	2630	-23.38	20221125	1945	3.60	20220930	3.14	N	016090	500	269 억	2636463	N	N	35	N	N
34	20230725	160312	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2040	-30	5	-1.45	577555670	284572	128.97	2070	2080	2000	2690	1450	2070	2029.56	6.01	0	-22672	2176	2122	2091	2037	2006	2107	2022	269	620	500	1440	5	1	44282310	903	3.55	0.37	12	0.64	574.00	5480.00	2630	20221125	-22.43	1945	20220930	4.88	2375	-14.11	20230209	2000	2.00	20230725	2630	-22.43	20221125	1945	4.88	20220930	3.17	N	016090	500	269 억	2661513	N	N	35	N	N
35	20230725	150310	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2020	-50	5	-2.42	538976870	265583	120.37	2070	2080	2000	2690	1450	2070	2029.41	6.01	0	-21724	2176	2122	2091	2037	2006	2107	2022	269	620	500	1440	5	1	44282310	895	3.52	0.37	12	0.60	574.00	5480.00	2630	20221125	-23.19	1945	20220930	3.86	2375	-14.95	20230209	2000	1.00	20230725	2630	-23.19	20221125	1945	3.86	20220930	3.17	N	016090	500	269 억	2661513	N	N	0	N	N
36	20230725	140311	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2010	-60	5	-2.90	501759770	247058	111.97	2070	2080	2000	2690	1450	2070	2030.94	6.01	0	-21986	2176	2122	2091	2037	2006	2107	2022	269	620	500	1440	5	1	44282310	890	3.50	0.37	12	0.56	574.00	5480.00	2630	20221125	-23.57	1945	20220930	3.34	2375	-15.37	20230209	2000	0.50	20230725	2630	-23.57	20221125	1945	3.34	20220930	3.17	N	016090	500	269 억	2661513	N	N	0	N	N
37	20230725	130312	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2025	-45	5	-2.17	418771050	205778	93.26	2070	2080	2020	2690	1450	2070	2035.06	6.01	0	-21382	2176	2122	2091	2037	2006	2107	2022	269	620	500	1440	5	1	44282310	897	3.53	0.37	12	0.46	574.00	5480.00	2630	20221125	-23.00	1945	20220930	4.11	2375	-14.74	20230209	2020	0.25	20230725	2630	-23.00	20221125	1945	4.11	20220930	3.17	N	016090	500	269 억	2661513	N	N	0	N	N
38	20230725	120313	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2030	-40	5	-1.93	391268845	192201	87.11	2070	2080	2020	2690	1450	2070	2035.73	6.01	0	-21382	2176	2122	2091	2037	2006	2107	2022	269	620	500	1440	5	1	44282310	899	3.54	0.37	12	0.43	574.00	5480.00	2630	20221125	-22.81	1945	20220930	4.37	2375	-14.53	20230209	2020	0.50	20230725	2630	-22.81	20221125	1945	4.37	20220930	3.17	N	016090	500	269 억	2661513	N	N	0	N	N
39	20230725	110311	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2020	-50	5	-2.42	331078800	162479	73.64	2070	2080	2020	2690	1450	2070	2037.67	6.01	0	-22728	2176	2122	2091	2037	2006	2107	2022	269	620	500	1440	5	1	44282310	895	3.52	0.37	12	0.37	574.00	5480.00	2630	20221125	-23.19	1945	20220930	3.86	2375	-14.95	20230209	2020	0.00	20230725	2630	-23.19	20221125	1945	3.86	20220930	3.17	N	016090	500	269 억	2661513	N	N	0	N	N
40	20230725	100311	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2055	-15	5	-0.72	66569375	32391	14.68	2070	2080	2045	2690	1450	2070	2055.18	6.01	0	-4082	2176	2122	2091	2037	2006	2107	2022	269	620	500	1440	5	1	44282310	910	3.58	0.38	12	0.07	574.00	5480.00	2630	20221125	-21.86	1945	20220930	5.66	2375	-13.47	20230209	2045	0.49	20230725	2630	-21.86	20221125	1945	5.66	20220930	3.17	N	016090	500	269 억	2661513	N	N	0	N	N
41	20230725	090312	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2080	10	2	0.48	1826910	880	0.40	2070	2080	2070	2690	1450	2070	2076.03	6.01	0	0	2176	2122	2091	2037	2006	2107	2022	269	620	500	1440	5	1	44282310	921	3.62	0.38	12	0.00	574.00	5480.00	2630	20221125	-20.91	1945	20220930	6.94	2375	-12.42	20230209	2060	0.97	20230724	2630	-20.91	20221125	1945	6.94	20220930	3.17	N	016090	500	269 억	2661513	N	N	0	N	N
42	20230724	160311	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2070	-75	5	-3.50	455443325	218313	347.47	2140	2145	2060	2785	1505	2145	2086.23	6.05	0	-18643	2165	2155	2135	2125	2105	2160	2130	269	640	500	1500	5	1	44282310	917	3.61	0.38	12	0.49	574.00	5480.00	2630	20221125	-21.29	1945	20220930	6.43	2375	-12.84	20230209	2060	0.49	20230724	2630	-21.29	20221125	1945	6.43	20220930	3.17	N	016090	500	269 억	2680353	N	N	0	N	N
43	20230724	150310	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2070	-75	5	-3.50	420234025	201295	320.39	2140	2145	2060	2785	1505	2145	2087.65	6.05	0	-18317	2165	2155	2135	2125	2105	2160	2130	269	640	500	1500	5	1	44282310	917	3.61	0.38	12	0.45	574.00	5480.00	2630	20221125	-21.29	1945	20220930	6.43	2375	-12.84	20230209	2060	0.49	20230724	2630	-21.29	20221125	1945	6.43	20220930	3.17	N	016090	500	269 억	2680353	N	N	0	N	N
44	20230724	140309	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2070	-75	5	-3.50	370569915	177247	282.11	2140	2145	2065	2785	1505	2145	2090.70	6.05	0	-18450	2165	2155	2135	2125	2105	2160	2130	269	640	500	1500	5	1	44282310	917	3.61	0.38	12	0.40	574.00	5480.00	2630	20221125	-21.29	1945	20220930	6.43	2375	-12.84	20230209	2065	0.24	20230724	2630	-21.29	20221125	1945	6.43	20220930	3.17	N	016090	500	269 억	2680353	N	N	0	N	N
45	20230724	130310	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2085	-60	5	-2.80	265884230	126659	201.59	2140	2145	2080	2785	1505	2145	2099.21	6.05	0	-18454	2165	2155	2135	2125	2105	2160	2130	269	640	500	1500	5	1	44282310	923	3.63	0.38	12	0.29	574.00	5480.00	2630	20221125	-20.72	1945	20220930	7.20	2375	-12.21	20230209	2080	0.24	20230724	2630	-20.72	20221125	1945	7.20	20220930	3.17	N	016090	500	269 억	2680353	N	N	0	N	N
46	20230724	120309	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2100	-45	5	-2.10	170266470	80841	128.67	2140	2145	2090	2785	1505	2145	2106.19	6.05	0	-13130	2165	2155	2135	2125	2105	2160	2130	269	640	500	1500	5	1	44282310	930	3.66	0.38	12	0.18	574.00	5480.00	2630	20221125	-20.15	1945	20220930	7.97	2375	-11.58	20230209	2080	0.96	20230707	2630	-20.15	20221125	1945	7.97	20220930	3.17	N	016090	500	269 억	2680353	N	N	0	N	N
47	20230724	110312	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2100	-45	5	-2.10	144451895	68529	109.07	2140	2145	2090	2785	1505	2145	2107.89	6.05	0	-12810	2165	2155	2135	2125	2105	2160	2130	269	640	500	1500	5	1	44282310	930	3.66	0.38	12	0.15	574.00	5480.00	2630	20221125	-20.15	1945	20220930	7.97	2375	-11.58	20230209	2080	0.96	20230707	2630	-20.15	20221125	1945	7.97	20220930	3.17	N	016090	500	269 억	2680353	N	N	0	N	N
48	20230724	100308	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2115	-30	5	-1.40	58536530	27666	44.03	2140	2145	2105	2785	1505	2145	2115.83	6.05	0	-14769	2165	2155	2135	2125	2105	2160	2130	269	640	500	1500	5	1	44282310	937	3.68	0.39	12	0.06	574.00	5480.00	2630	20221125	-19.58	1945	20220930	8.74	2375	-10.95	20230209	2080	1.68	20230707	2630	-19.58	20221125	1945	8.74	20220930	3.17	N	016090	500	269 억	2680353	N	N	0	N	N
49	20230724	090308	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2120	-25	5	-1.17	13105890	6145	9.78	2140	2145	2120	2785	1505	2145	2132.77	6.05	0	-5580	2165	2155	2135	2125	2105	2160	2130	269	640	500	1500	5	1	44282310	939	3.69	0.39	12	0.01	574.00	5480.00	2630	20221125	-19.39	1945	20220930	9.00	2375	-10.74	20230209	2080	1.92	20230707	2630	-19.39	20221125	1945	9.00	20220930	3.17	N	016090	500	269 억	2680353	N	N	0	N	N
50	20230721	160307	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2145	5	2	0.23	133471235	62743	102.00	2115	2145	2115	2780	1500	2140	2127.23	6.10	0	-19454	2160	2150	2130	2120	2100	2155	2125	269	640	500	1490	5	1	44282310	950	3.74	0.39	12	0.14	574.00	5480.00	2630	20221125	-18.44	1945	20220930	10.28	2375	-9.68	20230209	2080	3.12	20230707	2630	-18.44	20221125	1945	10.28	20220930	3.07	N	016090	500	269 억	2699983	N	N	15	N	N
51	20230721	150310	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2125	-15	5	-0.70	91157515	42966	69.85	2115	2135	2115	2780	1500	2140	2121.62	6.10	0	-16364	2160	2150	2130	2120	2100	2155	2125	269	640	500	1490	5	1	44282310	941	3.70	0.39	12	0.10	574.00	5480.00	2630	20221125	-19.20	1945	20220930	9.25	2375	-10.53	20230209	2080	2.16	20230707	2630	-19.20	20221125	1945	9.25	20220930	3.07	N	016090	500	269 억	2699983	N	N	15	N	N
52	20230721	140308	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2120	-20	5	-0.93	77934320	36727	59.70	2115	2135	2115	2780	1500	2140	2121.99	6.10	0	-12209	2160	2150	2130	2120	2100	2155	2125	269	640	500	1490	5	1	44282310	939	3.69	0.39	12	0.08	574.00	5480.00	2630	20221125	-19.39	1945	20220930	9.00	2375	-10.74	20230209	2080	1.92	20230707	2630	-19.39	20221125	1945	9.00	20220930	3.07	N	016090	500	269 억	2699983	N	N	15	N	N
53	20230721	130308	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2115	-25	5	-1.17	64654990	30462	49.52	2115	2135	2115	2780	1500	2140	2122.48	6.10	0	-9389	2160	2150	2130	2120	2100	2155	2125	269	640	500	1490	5	1	44282310	937	3.68	0.39	12	0.07	574.00	5480.00	2630	20221125	-19.58	1945	20220930	8.74	2375	-10.95	20230209	2080	1.68	20230707	2630	-19.58	20221125	1945	8.74	20220930	3.07	N	016090	500	269 억	2699983	N	N	15	N	N
54	20230721	120311	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2130	-10	5	-0.47	57238740	26965	43.83	2115	2135	2115	2780	1500	2140	2122.70	6.10	0	-8220	2160	2150	2130	2120	2100	2155	2125	269	640	500	1490	5	1	44282310	943	3.71	0.39	12	0.06	574.00	5480.00	2630	20221125	-19.01	1945	20220930	9.51	2375	-10.32	20230209	2080	2.40	20230707	2630	-19.01	20221125	1945	9.51	20220930	3.07	N	016090	500	269 억	2699983	N	N	15	N	N
55	20230721	110310	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2120	-20	5	-0.93	31526155	14849	24.14	2115	2135	2115	2780	1500	2140	2123.12	6.10	0	-3258	2160	2150	2130	2120	2100	2155	2125	269	640	500	1490	5	1	44282310	939	3.69	0.39	12	0.03	574.00	5480.00	2630	20221125	-19.39	1945	20220930	9.00	2375	-10.74	20230209	2080	1.92	20230707	2630	-19.39	20221125	1945	9.00	20220930	3.07	N	016090	500	269 억	2699983	N	N	15	N	N
56	20230721	100310	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2125	-15	5	-0.70	12115520	5697	9.26	2115	2135	2115	2780	1500	2140	2126.65	6.10	0	-2856	2160	2150	2130	2120	2100	2155	2125	269	640	500	1490	5	1	44282310	941	3.70	0.39	12	0.01	574.00	5480.00	2630	20221125	-19.20	1945	20220930	9.25	2375	-10.53	20230209	2080	2.16	20230707	2630	-19.20	20221125	1945	9.25	20220930	3.07	N	016090	500	269 억	2699983	N	N	15	N	N
57	20230721	090310	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2130	-10	5	-0.47	1973955	929	1.51	2115	2130	2115	2780	1500	2140	2124.82	6.10	0	-474	2160	2150	2130	2120	2100	2155	2125	269	640	500	1490	5	1	44282310	943	3.71	0.39	12	0.00	574.00	5480.00	2630	20221125	-19.01	1945	20220930	9.51	2375	-10.32	20230209	2080	2.40	20230707	2630	-19.01	20221125	1945	9.51	20220930	3.07	N	016090	500	269 억	2699983	N	N	15	N	N
58	20230720	160308	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2140	15	2	0.71	129586825	61022	41.58	2120	2140	2110	2760	1490	2125	2123.60	6.12	0	-11364	2175	2150	2120	2095	2065	2135	2080	269	635	500	1480	5	1	44282310	948	3.73	0.39	12	0.14	574.00	5480.00	2630	20221125	-18.63	1945	20220930	10.03	2375	-9.89	20230209	2080	2.88	20230707	2630	-18.63	20221125	1945	10.03	20220930	3.09	N	016090	500	269 억	2711309	N	N	15	N	N
59	20230720	150307	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2125	0	3	0.00	102154620	48139	32.80	2120	2130	2110	2760	1490	2125	2122.08	6.12	0	-10634	2175	2150	2120	2095	2065	2135	2080	269	635	500	1480	5	1	44282310	941	3.70	0.39	12	0.11	574.00	5480.00	2630	20221125	-19.20	1945	20220930	9.25	2375	-10.53	20230209	2080	2.16	20230707	2630	-19.20	20221125	1945	9.25	20220930	3.09	N	016090	500	269 억	2711309	N	N	14	N	N
60	20230720	140307	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2130	5	2	0.24	90992680	42886	29.22	2120	2130	2110	2760	1490	2125	2121.73	6.12	0	-9733	2175	2150	2120	2095	2065	2135	2080	269	635	500	1480	5	1	44282310	943	3.71	0.39	12	0.10	574.00	5480.00	2630	20221125	-19.01	1945	20220930	9.51	2375	-10.32	20230209	2080	2.40	20230707	2630	-19.01	20221125	1945	9.51	20220930	3.09	N	016090	500	269 억	2711309	N	N	14	N	N
61	20230720	130307	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2125	0	3	0.00	75913100	35788	24.38	2120	2130	2110	2760	1490	2125	2121.19	6.12	0	-6568	2175	2150	2120	2095	2065	2135	2080	269	635	500	1480	5	1	44282310	941	3.70	0.39	12	0.08	574.00	5480.00	2630	20221125	-19.20	1945	20220930	9.25	2375	-10.53	20230209	2080	2.16	20230707	2630	-19.20	20221125	1945	9.25	20220930	3.09	N	016090	500	269 억	2711309	N	N	14	N	N
62	20230720	120310	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2125	0	3	0.00	74951600	35335	24.08	2120	2130	2110	2760	1490	2125	2121.17	6.12	0	-6377	2175	2150	2120	2095	2065	2135	2080	269	635	500	1480	5	1	44282310	941	3.70	0.39	12	0.08	574.00	5480.00	2630	20221125	-19.20	1945	20220930	9.25	2375	-10.53	20230209	2080	2.16	20230707	2630	-19.20	20221125	1945	9.25	20220930	3.09	N	016090	500	269 억	2711309	N	N	14	N	N
63	20230720	110308	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2125	0	3	0.00	58142355	27421	18.68	2120	2130	2110	2760	1490	2125	2120.36	6.12	0	-4794	2175	2150	2120	2095	2065	2135	2080	269	635	500	1480	5	1	44282310	941	3.70	0.39	12	0.06	574.00	5480.00	2630	20221125	-19.20	1945	20220930	9.25	2375	-10.53	20230209	2080	2.16	20230707	2630	-19.20	20221125	1945	9.25	20220930	3.09	N	016090	500	269 억	2711309	N	N	14	N	N
64	20230720	100306	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2130	5	2	0.24	42288810	19957	13.60	2120	2130	2110	2760	1490	2125	2119.00	6.12	0	-4473	2175	2150	2120	2095	2065	2135	2080	269	635	500	1480	5	1	44282310	943	3.71	0.39	12	0.05	574.00	5480.00	2630	20221125	-19.01	1945	20220930	9.51	2375	-10.32	20230209	2080	2.40	20230707	2630	-19.01	20221125	1945	9.51	20220930	3.09	N	016090	500	269 억	2711309	N	N	14	N	N
65	20230720	090305	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2120	-5	5	-0.24	1790110	847	0.58	2120	2120	2110	2760	1490	2125	2113.47	6.12	0	-518	2175	2150	2120	2095	2065	2135	2080	269	635	500	1480	5	1	44282310	939	3.69	0.39	12	0.00	574.00	5480.00	2630	20221125	-19.39	1945	20220930	9.00	2375	-10.74	20230209	2080	1.92	20230707	2630	-19.39	20221125	1945	9.00	20220930	3.09	N	016090	500	269 억	2711309	N	N	14	N	N
66	20230719	160312	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2125	-15	5	-0.70	309460205	146763	208.22	2140	2145	2090	2780	1500	2140	2108.57	6.15	0	-12844	2186	2162	2141	2117	2096	2152	2107	269	640	500	1490	5	1	44282310	941	3.70	0.39	12	0.33	574.00	5480.00	2630	20221125	-19.20	1945	20220930	9.25	2375	-10.53	20230209	2080	2.16	20230707	2630	-19.20	20221125	1945	9.25	20220930	3.06	N	016090	500	269 억	2724154	N	N	14	N	N
67	20230719	150310	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2105	-35	5	-1.64	278422260	132137	187.47	2140	2145	2090	2780	1500	2140	2107.07	6.15	0	-9230	2186	2162	2141	2117	2096	2152	2107	269	640	500	1490	5	1	44282310	932	3.67	0.38	12	0.30	574.00	5480.00	2630	20221125	-19.96	1945	20220930	8.23	2375	-11.37	20230209	2080	1.20	20230707	2630	-19.96	20221125	1945	8.23	20220930	3.06	N	016090	500	269 억	2724154	N	N	50	N	N
68	20230719	140311	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2120	-20	5	-0.93	112864235	53259	75.56	2140	2145	2105	2780	1500	2140	2119.16	6.15	0	-13361	2186	2162	2141	2117	2096	2152	2107	269	640	500	1490	5	1	44282310	939	3.69	0.39	12	0.12	574.00	5480.00	2630	20221125	-19.39	1945	20220930	9.00	2375	-10.74	20230209	2080	1.92	20230707	2630	-19.39	20221125	1945	9.00	20220930	3.06	N	016090	500	269 억	2724154	N	N	50	N	N
69	20230719	130308	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2120	-20	5	-0.93	88432900	41712	59.18	2140	2145	2105	2780	1500	2140	2120.08	6.15	0	-9362	2186	2162	2141	2117	2096	2152	2107	269	640	500	1490	5	1	44282310	939	3.69	0.39	12	0.09	574.00	5480.00	2630	20221125	-19.39	1945	20220930	9.00	2375	-10.74	20230209	2080	1.92	20230707	2630	-19.39	20221125	1945	9.00	20220930	3.06	N	016090	500	269 억	2724154	N	N	50	N	N
70	20230719	120310	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2120	-20	5	-0.93	75833580	35762	50.74	2140	2145	2105	2780	1500	2140	2120.51	6.15	0	-7569	2186	2162	2141	2117	2096	2152	2107	269	640	500	1490	5	1	44282310	939	3.69	0.39	12	0.08	574.00	5480.00	2630	20221125	-19.39	1945	20220930	9.00	2375	-10.74	20230209	2080	1.92	20230707	2630	-19.39	20221125	1945	9.00	20220930	3.06	N	016090	500	269 억	2724154	N	N	50	N	N
71	20230719	110310	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2125	-15	5	-0.70	63349755	29871	42.38	2140	2145	2105	2780	1500	2140	2120.78	6.15	0	-6125	2186	2162	2141	2117	2096	2152	2107	269	640	500	1490	5	1	44282310	941	3.70	0.39	12	0.07	574.00	5480.00	2630	20221125	-19.20	1945	20220930	9.25	2375	-10.53	20230209	2080	2.16	20230707	2630	-19.20	20221125	1945	9.25	20220930	3.06	N	016090	500	269 억	2724154	N	N	50	N	N
72	20230719	100309	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2120	-20	5	-0.93	48741800	22983	32.61	2140	2145	2105	2780	1500	2140	2120.78	6.15	0	-5643	2186	2162	2141	2117	2096	2152	2107	269	640	500	1490	5	1	44282310	939	3.69	0.39	12	0.05	574.00	5480.00	2630	20221125	-19.39	1945	20220930	9.00	2375	-10.74	20230209	2080	1.92	20230707	2630	-19.39	20221125	1945	9.00	20220930	3.06	N	016090	500	269 억	2724154	N	N	50	N	N
73	20230719	090310	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2145	5	2	0.23	2172815	1017	1.44	2140	2145	2135	2780	1500	2140	2136.49	6.15	0	-846	2186	2162	2141	2117	2096	2152	2107	269	640	500	1490	5	1	44282310	950	3.74	0.39	12	0.00	574.00	5480.00	2630	20221125	-18.44	1945	20220930	10.28	2375	-9.68	20230209	2080	3.12	20230707	2630	-18.44	20221125	1945	10.28	20220930	3.06	N	016090	500	269 억	2724154	N	N	50	N	N
74	20230718	160309	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2140	-25	5	-1.15	149822295	70290	92.30	2150	2165	2120	2810	1520	2165	2131.46	6.20	0	-22156	2195	2180	2155	2140	2115	2185	2145	269	645	500	1510	5	1	44282310	948	3.73	0.39	12	0.16	574.00	5480.00	2630	20221125	-18.63	1945	20220930	10.03	2375	-9.89	20230209	2080	2.88	20230707	2630	-18.63	20221125	1945	10.03	20220930	3.02	N	016090	500	269 억	2746162	N	N	50	N	N
75	20230718	150308	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2135	-30	5	-1.39	127707500	59952	78.72	2150	2165	2120	2810	1520	2165	2130.16	6.20	0	-20673	2195	2180	2155	2140	2115	2185	2145	269	645	500	1510	5	1	44282310	945	3.72	0.39	12	0.14	574.00	5480.00	2630	20221125	-18.82	1945	20220930	9.77	2375	-10.11	20230209	2080	2.64	20230707	2630	-18.82	20221125	1945	9.77	20220930	3.02	N	016090	500	269 억	2746162	N	N	142	N	N
76	20230718	140307	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2135	-30	5	-1.39	120912495	56761	74.53	2150	2165	2120	2810	1520	2165	2130.20	6.20	0	-20384	2195	2180	2155	2140	2115	2185	2145	269	645	500	1510	5	1	44282310	945	3.72	0.39	12	0.13	574.00	5480.00	2630	20221125	-18.82	1945	20220930	9.77	2375	-10.11	20230209	2080	2.64	20230707	2630	-18.82	20221125	1945	9.77	20220930	3.02	N	016090	500	269 억	2746162	N	N	142	N	N
77	20230718	130308	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2125	-40	5	-1.85	101928905	47835	62.81	2150	2165	2120	2810	1520	2165	2130.84	6.20	0	-16543	2195	2180	2155	2140	2115	2185	2145	269	645	500	1510	5	1	44282310	941	3.70	0.39	12	0.11	574.00	5480.00	2630	20221125	-19.20	1945	20220930	9.25	2375	-10.53	20230209	2080	2.16	20230707	2630	-19.20	20221125	1945	9.25	20220930	3.02	N	016090	500	269 억	2746162	N	N	142	N	N
78	20230718	120309	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2130	-35	5	-1.62	83882515	39350	51.67	2150	2165	2120	2810	1520	2165	2131.70	6.20	0	-12721	2195	2180	2155	2140	2115	2185	2145	269	645	500	1510	5	1	44282310	943	3.71	0.39	12	0.09	574.00	5480.00	2630	20221125	-19.01	1945	20220930	9.51	2375	-10.32	20230209	2080	2.40	20230707	2630	-19.01	20221125	1945	9.51	20220930	3.02	N	016090	500	269 억	2746162	N	N	142	N	N
79	20230718	110309	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2130	-35	5	-1.62	56379340	26408	34.68	2150	2165	2125	2810	1520	2165	2134.93	6.20	0	-7224	2195	2180	2155	2140	2115	2185	2145	269	645	500	1510	5	1	44282310	943	3.71	0.39	12	0.06	574.00	5480.00	2630	20221125	-19.01	1945	20220930	9.51	2375	-10.32	20230209	2080	2.40	20230707	2630	-19.01	20221125	1945	9.51	20220930	3.02	N	016090	500	269 억	2746162	N	N	142	N	N
80	20230718	100306	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2145	-20	5	-0.92	20438210	9526	12.51	2150	2165	2135	2810	1520	2165	2145.52	6.20	0	-2158	2195	2180	2155	2140	2115	2185	2145	269	645	500	1510	5	1	44282310	950	3.74	0.39	12	0.02	574.00	5480.00	2630	20221125	-18.44	1945	20220930	10.28	2375	-9.68	20230209	2080	3.12	20230707	2630	-18.44	20221125	1945	10.28	20220930	3.02	N	016090	500	269 억	2746162	N	N	142	N	N
81	20230718	090307	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2165	0	3	0.00	561315	261	0.34	2150	2165	2150	2810	1520	2165	2150.63	6.20	0	16	2195	2180	2155	2140	2115	2185	2145	269	645	500	1510	5	1	44282310	959	3.77	0.40	12	0.00	574.00	5480.00	2630	20221125	-17.68	1945	20220930	11.31	2375	-8.84	20230209	2080	4.09	20230707	2630	-17.68	20221125	1945	11.31	20220930	3.02	N	016090	500	269 억	2746162	N	N	142	N	N
82	20230717	160308	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2165	0	3	0.00	163593575	76156	112.72	2165	2170	2130	2810	1520	2165	2148.14	6.21	0	1673	2211	2187	2161	2137	2111	2175	2125	269	645	500	1510	5	1	44282310	959	3.77	0.40	12	0.17	574.00	5480.00	2630	20221125	-17.68	1945	20220930	11.31	2375	-8.84	20230209	2080	4.09	20230707	2630	-17.68	20221125	1945	11.31	20220930	3.03	N	016090	500	269 억	2749545	N	N	142	N	N
83	20230717	150307	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2150	-15	5	-0.69	142077975	66198	97.98	2165	2170	2130	2810	1520	2165	2146.26	6.21	0	1681	2211	2187	2161	2137	2111	2175	2125	269	645	500	1510	5	1	44282310	952	3.75	0.39	12	0.15	574.00	5480.00	2630	20221125	-18.25	1945	20220930	10.54	2375	-9.47	20230209	2080	3.37	20230707	2630	-18.25	20221125	1945	10.54	20220930	3.03	N	016090	500	269 억	2749545	N	N	28	N	N
84	20230717	140307	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2160	-5	5	-0.23	133617625	62273	92.17	2165	2170	2130	2810	1520	2165	2145.68	6.21	0	1666	2211	2187	2161	2137	2111	2175	2125	269	645	500	1510	5	1	44282310	956	3.76	0.39	12	0.14	574.00	5480.00	2630	20221125	-17.87	1945	20220930	11.05	2375	-9.05	20230209	2080	3.85	20230707	2630	-17.87	20221125	1945	11.05	20220930	3.03	N	016090	500	269 억	2749545	N	N	28	N	N
85	20230717	130305	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2155	-10	5	-0.46	124532515	58059	85.94	2165	2170	2130	2810	1520	2165	2144.93	6.21	0	2036	2211	2187	2161	2137	2111	2175	2125	269	645	500	1510	5	1	44282310	954	3.75	0.39	12	0.13	574.00	5480.00	2630	20221125	-18.06	1945	20220930	10.80	2375	-9.26	20230209	2080	3.61	20230707	2630	-18.06	20221125	1945	10.80	20220930	3.03	N	016090	500	269 억	2749545	N	N	28	N	N
86	20230717	120309	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2160	-5	5	-0.23	120011655	55965	82.84	2165	2170	2130	2810	1520	2165	2144.41	6.21	0	2044	2211	2187	2161	2137	2111	2175	2125	269	645	500	1510	5	1	44282310	956	3.76	0.39	12	0.13	574.00	5480.00	2630	20221125	-17.87	1945	20220930	11.05	2375	-9.05	20230209	2080	3.85	20230707	2630	-17.87	20221125	1945	11.05	20220930	3.03	N	016090	500	269 억	2749545	N	N	28	N	N
87	20230717	110306	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2160	-5	5	-0.23	102250730	47730	70.65	2165	2170	2130	2810	1520	2165	2142.27	6.21	0	2870	2211	2187	2161	2137	2111	2175	2125	269	645	500	1510	5	1	44282310	956	3.76	0.39	12	0.11	574.00	5480.00	2630	20221125	-17.87	1945	20220930	11.05	2375	-9.05	20230209	2080	3.85	20230707	2630	-17.87	20221125	1945	11.05	20220930	3.03	N	016090	500	269 억	2749545	N	N	28	N	N
88	20230717	100306	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2140	-25	5	-1.15	46911735	21923	32.45	2165	2170	2130	2810	1520	2165	2139.84	6.21	0	-3082	2211	2187	2161	2137	2111	2175	2125	269	645	500	1510	5	1	44282310	948	3.73	0.39	12	0.05	574.00	5480.00	2630	20221125	-18.63	1945	20220930	10.03	2375	-9.89	20230209	2080	2.88	20230707	2630	-18.63	20221125	1945	10.03	20220930	3.03	N	016090	500	269 억	2749545	N	N	28	N	N
89	20230717	090306	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2145	-20	5	-0.92	4382255	2025	3.00	2165	2170	2145	2810	1520	2165	2164.08	6.21	0	-1587	2211	2187	2161	2137	2111	2175	2125	269	645	500	1510	5	1	44282310	950	3.74	0.39	12	0.00	574.00	5480.00	2630	20221125	-18.44	1945	20220930	10.28	2375	-9.68	20230209	2080	3.12	20230707	2630	-18.44	20221125	1945	10.28	20220930	3.03	N	016090	500	269 억	2749545	N	N	28	N	N
90	20230714	160305	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2165	-15	5	-0.69	145255390	67560	101.51	2180	2185	2135	2830	1530	2180	2149.93	6.24	0	-12231	2196	2187	2171	2162	2146	2192	2167	269	650	500	1520	5	1	44282310	959	3.77	0.40	12	0.15	574.00	5480.00	2630	20221125	-17.68	1945	20220930	11.31	2375	-8.84	20230209	2080	4.09	20230707	2630	-17.68	20221125	1945	11.31	20220930	2.99	N	016090	500	269 억	2761748	N	N	28	N	N
91	20230714	150307	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2150	-30	5	-1.38	127127880	59167	88.90	2180	2185	2135	2830	1530	2180	2148.63	6.24	0	-10475	2196	2187	2171	2162	2146	2192	2167	269	650	500	1520	5	1	44282310	952	3.75	0.39	12	0.13	574.00	5480.00	2630	20221125	-18.25	1945	20220930	10.54	2375	-9.47	20230209	2080	3.37	20230707	2630	-18.25	20221125	1945	10.54	20220930	2.99	N	016090	500	269 억	2761748	N	N	841	N	N
92	20230714	140308	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2145	-35	5	-1.61	110045160	51172	76.89	2180	2185	2135	2830	1530	2180	2150.50	6.24	0	-10615	2196	2187	2171	2162	2146	2192	2167	269	650	500	1520	5	1	44282310	950	3.74	0.39	12	0.12	574.00	5480.00	2630	20221125	-18.44	1945	20220930	10.28	2375	-9.68	20230209	2080	3.12	20230707	2630	-18.44	20221125	1945	10.28	20220930	2.99	N	016090	500	269 억	2761748	N	N	841	N	N
93	20230714	130304	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2145	-35	5	-1.61	98661695	45855	68.90	2180	2185	2135	2830	1530	2180	2151.60	6.24	0	-10483	2196	2187	2171	2162	2146	2192	2167	269	650	500	1520	5	1	44282310	950	3.74	0.39	12	0.10	574.00	5480.00	2630	20221125	-18.44	1945	20220930	10.28	2375	-9.68	20230209	2080	3.12	20230707	2630	-18.44	20221125	1945	10.28	20220930	2.99	N	016090	500	269 억	2761748	N	N	841	N	N
94	20230714	120305	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2150	-30	5	-1.38	86328460	40097	60.25	2180	2185	2135	2830	1530	2180	2152.99	6.24	0	-10474	2196	2187	2171	2162	2146	2192	2167	269	650	500	1520	5	1	44282310	952	3.75	0.39	12	0.09	574.00	5480.00	2630	20221125	-18.25	1945	20220930	10.54	2375	-9.47	20230209	2080	3.37	20230707	2630	-18.25	20221125	1945	10.54	20220930	2.99	N	016090	500	269 억	2761748	N	N	841	N	N
95	20230714	110306	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2150	-30	5	-1.38	77110320	35796	53.78	2180	2185	2135	2830	1530	2180	2154.16	6.24	0	-10402	2196	2187	2171	2162	2146	2192	2167	269	650	500	1520	5	1	44282310	952	3.75	0.39	12	0.08	574.00	5480.00	2630	20221125	-18.25	1945	20220930	10.54	2375	-9.47	20230209	2080	3.37	20230707	2630	-18.25	20221125	1945	10.54	20220930	2.99	N	016090	500	269 억	2761748	N	N	841	N	N
96	20230714	100307	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2160	-20	5	-0.92	35964130	16614	24.96	2180	2185	2150	2830	1530	2180	2164.69	6.24	0	-8191	2196	2187	2171	2162	2146	2192	2167	269	650	500	1520	5	1	44282310	956	3.76	0.39	12	0.04	574.00	5480.00	2630	20221125	-17.87	1945	20220930	11.05	2375	-9.05	20230209	2080	3.85	20230707	2630	-17.87	20221125	1945	11.05	20220930	2.99	N	016090	500	269 억	2761748	N	N	841	N	N
97	20230714	090306	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2185	5	2	0.23	7027480	3226	4.85	2180	2185	2175	2830	1530	2180	2178.39	6.24	0	-2708	2196	2187	2171	2162	2146	2192	2167	269	650	500	1520	5	1	44282310	968	3.81	0.40	12	0.01	574.00	5480.00	2630	20221125	-16.92	1945	20220930	12.34	2375	-8.00	20230209	2080	5.05	20230707	2630	-16.92	20221125	1945	12.34	20220930	2.99	N	016090	500	269 억	2761748	N	N	841	N	N
98	20230713	160305	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2180	10	2	0.46	140693760	64914	55.90	2170	2180	2155	2820	1520	2170	2166.97	6.23	0	3881	2186	2177	2161	2152	2136	2182	2157	269	650	500	1510	5	1	44282310	965	3.80	0.40	12	0.15	574.00	5480.00	2630	20221125	-17.11	1945	20220930	12.08	2375	-8.21	20230209	2080	4.81	20230707	2630	-17.11	20221125	1945	12.08	20220930	3.00	N	016090	500	269 억	2757478	N	N	841	N	N
99	20230713	150303	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2170	0	3	0.00	118277225	54613	47.03	2170	2175	2155	2820	1520	2170	2165.73	6.23	0	3894	2186	2177	2161	2152	2136	2182	2157	269	650	500	1510	5	1	44282310	961	3.78	0.40	12	0.12	574.00	5480.00	2630	20221125	-17.49	1945	20220930	11.57	2375	-8.63	20230209	2080	4.33	20230707	2630	-17.49	20221125	1945	11.57	20220930	3.00	N	016090	500	269 억	2757478	N	N	40	N	N
100	20230713	140303	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2170	0	3	0.00	101807135	47006	40.48	2170	2175	2155	2820	1520	2170	2165.83	6.23	0	3904	2186	2177	2161	2152	2136	2182	2157	269	650	500	1510	5	1	44282310	961	3.78	0.40	12	0.11	574.00	5480.00	2630	20221125	-17.49	1945	20220930	11.57	2375	-8.63	20230209	2080	4.33	20230707	2630	-17.49	20221125	1945	11.57	20220930	3.00	N	016090	500	269 억	2757478	N	N	40	N	N
101	20230713	130304	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2170	0	3	0.00	83192545	38437	33.10	2170	2175	2155	2820	1520	2170	2164.39	6.23	0	3862	2186	2177	2161	2152	2136	2182	2157	269	650	500	1510	5	1	44282310	961	3.78	0.40	12	0.09	574.00	5480.00	2630	20221125	-17.49	1945	20220930	11.57	2375	-8.63	20230209	2080	4.33	20230707	2630	-17.49	20221125	1945	11.57	20220930	3.00	N	016090	500	269 억	2757478	N	N	40	N	N
102	20230713	120301	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2170	0	3	0.00	70496680	32574	28.05	2170	2175	2155	2820	1520	2170	2164.20	6.23	0	3927	2186	2177	2161	2152	2136	2182	2157	269	650	500	1510	5	1	44282310	961	3.78	0.40	12	0.07	574.00	5480.00	2630	20221125	-17.49	1945	20220930	11.57	2375	-8.63	20230209	2080	4.33	20230707	2630	-17.49	20221125	1945	11.57	20220930	3.00	N	016090	500	269 억	2757478	N	N	40	N	N
103	20230713	110304	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2170	0	3	0.00	51149085	23656	20.37	2170	2175	2155	2820	1520	2170	2162.20	6.23	0	3942	2186	2177	2161	2152	2136	2182	2157	269	650	500	1510	5	1	44282310	961	3.78	0.40	12	0.05	574.00	5480.00	2630	20221125	-17.49	1945	20220930	11.57	2375	-8.63	20230209	2080	4.33	20230707	2630	-17.49	20221125	1945	11.57	20220930	3.00	N	016090	500	269 억	2757478	N	N	40	N	N
104	20230713	100304	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2170	0	3	0.00	34006610	15739	13.55	2170	2175	2155	2820	1520	2170	2160.66	6.23	0	3942	2186	2177	2161	2152	2136	2182	2157	269	650	500	1510	5	1	44282310	961	3.78	0.40	12	0.04	574.00	5480.00	2630	20221125	-17.49	1945	20220930	11.57	2375	-8.63	20230209	2080	4.33	20230707	2630	-17.49	20221125	1945	11.57	20220930	3.00	N	016090	500	269 억	2757478	N	N	40	N	N
105	20230713	090242	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2170	0	3	0.00	4634810	2136	1.84	2170	2175	2165	2820	1520	2170	2169.85	6.23	0	-504	2186	2177	2161	2152	2136	2182	2157	269	650	500	1510	5	1	44282310	961	3.78	0.40	12	0.00	574.00	5480.00	2630	20221125	-17.49	1945	20220930	11.57	2375	-8.63	20230209	2080	4.33	20230707	2630	-17.49	20221125	1945	11.57	20220930	3.00	N	016090	500	269 억	2757478	N	N	40	N	N
106	20230712	160301	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2170	10	2	0.46	249053865	115583	127.52	2160	2170	2145	2805	1515	2160	2154.76	6.22	0	-40746	2193	2176	2148	2131	2103	2185	2140	269	645	500	1510	5	1	44282310	961	3.78	0.40	12	0.26	574.00	5480.00	2630	20221125	-17.49	1945	20220930	11.57	2375	-8.63	20230209	2080	4.33	20230707	2630	-17.49	20221125	1945	11.57	20220930	3.02	N	016090	500	269 억	2755482	N	N	40	N	N
107	20230712	150301	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2150	-10	5	-0.46	220916150	102586	113.18	2160	2165	2145	2805	1515	2160	2153.47	6.22	0	-38456	2193	2176	2148	2131	2103	2185	2140	269	645	500	1510	5	1	44282310	952	3.75	0.39	12	0.23	574.00	5480.00	2630	20221125	-18.25	1945	20220930	10.54	2375	-9.47	20230209	2080	3.37	20230707	2630	-18.25	20221125	1945	10.54	20220930	3.02	N	016090	500	269 억	2755482	N	N	67	N	N
108	20230712	140259	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2150	-10	5	-0.46	183162755	85028	93.81	2160	2165	2145	2805	1515	2160	2154.15	6.22	0	-32958	2193	2176	2148	2131	2103	2185	2140	269	645	500	1510	5	1	44282310	952	3.75	0.39	12	0.19	574.00	5480.00	2630	20221125	-18.25	1945	20220930	10.54	2375	-9.47	20230209	2080	3.37	20230707	2630	-18.25	20221125	1945	10.54	20220930	3.02	N	016090	500	269 억	2755482	N	N	67	N	N
109	20230712	130301	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2155	-5	5	-0.23	128349145	59567	65.72	2160	2165	2145	2805	1515	2160	2154.70	6.22	0	-26448	2193	2176	2148	2131	2103	2185	2140	269	645	500	1510	5	1	44282310	954	3.75	0.39	12	0.13	574.00	5480.00	2630	20221125	-18.06	1945	20220930	10.80	2375	-9.26	20230209	2080	3.61	20230707	2630	-18.06	20221125	1945	10.80	20220930	3.02	N	016090	500	269 억	2755482	N	N	67	N	N
110	20230712	120302	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2160	0	3	0.00	93622710	43469	47.96	2160	2165	2145	2805	1515	2160	2153.78	6.22	0	-19880	2193	2176	2148	2131	2103	2185	2140	269	645	500	1510	5	1	44282310	956	3.76	0.39	12	0.10	574.00	5480.00	2630	20221125	-17.87	1945	20220930	11.05	2375	-9.05	20230209	2080	3.85	20230707	2630	-17.87	20221125	1945	11.05	20220930	3.02	N	016090	500	269 억	2755482	N	N	67	N	N
111	20230712	110300	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2150	-10	5	-0.46	60490755	28094	31.00	2160	2165	2145	2805	1515	2160	2153.16	6.22	0	-12693	2193	2176	2148	2131	2103	2185	2140	269	645	500	1510	5	1	44282310	952	3.75	0.39	12	0.06	574.00	5480.00	2630	20221125	-18.25	1945	20220930	10.54	2375	-9.47	20230209	2080	3.37	20230707	2630	-18.25	20221125	1945	10.54	20220930	3.02	N	016090	500	269 억	2755482	N	N	67	N	N
112	20230712	100303	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2150	-10	5	-0.46	39578685	18364	20.26	2160	2165	2150	2805	1515	2160	2155.23	6.22	0	-6865	2193	2176	2148	2131	2103	2185	2140	269	645	500	1510	5	1	44282310	952	3.75	0.39	12	0.04	574.00	5480.00	2630	20221125	-18.25	1945	20220930	10.54	2375	-9.47	20230209	2080	3.37	20230707	2630	-18.25	20221125	1945	10.54	20220930	3.02	N	016090	500	269 억	2755482	N	N	67	N	N
113	20230712	090301	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2155	-5	5	-0.23	8276500	3836	4.23	2160	2165	2155	2805	1515	2160	2157.59	6.22	0	-851	2193	2176	2148	2131	2103	2185	2140	269	645	500	1510	5	1	44282310	954	3.75	0.39	12	0.01	574.00	5480.00	2630	20221125	-18.06	1945	20220930	10.80	2375	-9.26	20230209	2080	3.61	20230707	2630	-18.06	20221125	1945	10.80	20220930	3.02	N	016090	500	269 억	2755482	N	N	67	N	N
114	20230711	160259	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2160	20	2	0.93	193966705	90203	110.40	2140	2165	2120	2780	1500	2140	2150.29	6.23	0	-1375	2173	2156	2128	2111	2083	2165	2120	269	640	500	1490	5	1	44282310	956	3.76	0.39	12	0.20	574.00	5480.00	2630	20221125	-17.87	1945	20220930	11.05	2375	-9.05	20230209	2080	3.85	20230707	2630	-17.87	20221125	1945	11.05	20220930	2.88	N	016090	500	269 억	2757915	N	N	67	N	N
115	20230711	150258	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2155	15	2	0.70	176564050	82135	100.53	2140	2165	2120	2780	1500	2140	2149.68	6.23	0	-1802	2173	2156	2128	2111	2083	2165	2120	269	640	500	1490	5	1	44282310	954	3.75	0.39	12	0.19	574.00	5480.00	2630	20221125	-18.06	1945	20220930	10.80	2375	-9.26	20230209	2080	3.61	20230707	2630	-18.06	20221125	1945	10.80	20220930	2.88	N	016090	500	269 억	2757915	N	N	0	N	N
116	20230711	140257	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2165	25	2	1.17	134821695	62798	76.86	2140	2165	2120	2780	1500	2140	2146.91	6.23	0	-3016	2173	2156	2128	2111	2083	2165	2120	269	640	500	1490	5	1	44282310	959	3.77	0.40	12	0.14	574.00	5480.00	2630	20221125	-17.68	1945	20220930	11.31	2375	-8.84	20230209	2080	4.09	20230707	2630	-17.68	20221125	1945	11.31	20220930	2.88	N	016090	500	269 억	2757915	N	N	0	N	N
117	20230711	130255	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2150	10	2	0.47	100395495	46863	57.36	2140	2155	2120	2780	1500	2140	2142.32	6.23	0	-1058	2173	2156	2128	2111	2083	2165	2120	269	640	500	1490	5	1	44282310	952	3.75	0.39	12	0.11	574.00	5480.00	2630	20221125	-18.25	1945	20220930	10.54	2375	-9.47	20230209	2080	3.37	20230707	2630	-18.25	20221125	1945	10.54	20220930	2.88	N	016090	500	269 억	2757915	N	N	0	N	N
118	20230711	120259	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2150	10	2	0.47	66264005	30973	37.91	2140	2150	2120	2780	1500	2140	2139.41	6.23	0	234	2173	2156	2128	2111	2083	2165	2120	269	640	500	1490	5	1	44282310	952	3.75	0.39	12	0.07	574.00	5480.00	2630	20221125	-18.25	1945	20220930	10.54	2375	-9.47	20230209	2080	3.37	20230707	2630	-18.25	20221125	1945	10.54	20220930	2.88	N	016090	500	269 억	2757915	N	N	0	N	N
119	20230711	110301	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2140	0	3	0.00	50055595	23406	28.65	2140	2145	2120	2780	1500	2140	2138.58	6.23	0	-248	2173	2156	2128	2111	2083	2165	2120	269	640	500	1490	5	1	44282310	948	3.73	0.39	12	0.05	574.00	5480.00	2630	20221125	-18.63	1945	20220930	10.03	2375	-9.89	20230209	2080	2.88	20230707	2630	-18.63	20221125	1945	10.03	20220930	2.88	N	016090	500	269 억	2757915	N	N	0	N	N
120	20230711	100300	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2135	-5	5	-0.23	33836365	15824	19.37	2140	2145	2120	2780	1500	2140	2138.29	6.23	0	3554	2173	2156	2128	2111	2083	2165	2120	269	640	500	1490	5	1	44282310	945	3.72	0.39	12	0.04	574.00	5480.00	2630	20221125	-18.82	1945	20220930	9.77	2375	-10.11	20230209	2080	2.64	20230707	2630	-18.82	20221125	1945	9.77	20220930	2.88	N	016090	500	269 억	2757915	N	N	0	N	N
121	20230711	090258	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2140	0	3	0.00	4354315	2036	2.49	2140	2140	2120	2780	1500	2140	2138.66	6.23	0	871	2173	2156	2128	2111	2083	2165	2120	269	640	500	1490	5	1	44282310	948	3.73	0.39	12	0.00	574.00	5480.00	2630	20221125	-18.63	1945	20220930	10.03	2375	-9.89	20230209	2080	2.88	20230707	2630	-18.63	20221125	1945	10.03	20220930	2.88	N	016090	500	269 억	2757915	N	N	0	N	N
122	20230710	160259	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2140	30	2	1.42	170314225	80281	37.94	2110	2145	2100	2740	1480	2110	2121.46	6.22	0	5274	2156	2132	2106	2082	2056	2120	2070	269	630	500	1470	5	1	44282310	948	3.73	0.39	12	0.18	574.00	5480.00	2630	20221125	-18.63	1945	20220930	10.03	2375	-9.89	20230209	2080	2.88	20230707	2630	-18.63	20221125	1945	10.03	20220930	2.88	N	016090	500	269 억	2752841	N	N	1	N	N
123	20230710	150257	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2130	20	2	0.95	144895715	68323	32.29	2110	2145	2100	2740	1480	2110	2120.75	6.22	0	4468	2156	2132	2106	2082	2056	2120	2070	269	630	500	1470	5	1	44282310	943	3.71	0.39	12	0.15	574.00	5480.00	2630	20221125	-19.01	1945	20220930	9.51	2375	-10.32	20230209	2080	2.40	20230707	2630	-19.01	20221125	1945	9.51	20220930	2.88	N	016090	500	269 억	2752841	N	N	1	N	N
124	20230710	140255	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2130	20	2	0.95	138285835	65221	30.83	2110	2145	2100	2740	1480	2110	2120.27	6.22	0	3817	2156	2132	2106	2082	2056	2120	2070	269	630	500	1470	5	1	44282310	943	3.71	0.39	12	0.15	574.00	5480.00	2630	20221125	-19.01	1945	20220930	9.51	2375	-10.32	20230209	2080	2.40	20230707	2630	-19.01	20221125	1945	9.51	20220930	2.88	N	016090	500	269 억	2752841	N	N	1	N	N
125	20230710	130253	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2130	20	2	0.95	128206500	60490	28.59	2110	2145	2100	2740	1480	2110	2119.47	6.22	0	2542	2156	2132	2106	2082	2056	2120	2070	269	630	500	1470	5	1	44282310	943	3.71	0.39	12	0.14	574.00	5480.00	2630	20221125	-19.01	1945	20220930	9.51	2375	-10.32	20230209	2080	2.40	20230707	2630	-19.01	20221125	1945	9.51	20220930	2.88	N	016090	500	269 억	2752841	N	N	1	N	N
126	20230710	120258	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2120	10	2	0.47	75691755	35861	16.95	2110	2130	2100	2740	1480	2110	2110.70	6.22	0	1874	2156	2132	2106	2082	2056	2120	2070	269	630	500	1470	5	1	44282310	939	3.69	0.39	12	0.08	574.00	5480.00	2630	20221125	-19.39	1945	20220930	9.00	2375	-10.74	20230209	2080	1.92	20230707	2630	-19.39	20221125	1945	9.00	20220930	2.88	N	016090	500	269 억	2752841	N	N	1	N	N
127	20230710	110259	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2120	10	2	0.47	63969470	30344	14.34	2110	2125	2100	2740	1480	2110	2108.14	6.22	0	1283	2156	2132	2106	2082	2056	2120	2070	269	630	500	1470	5	1	44282310	939	3.69	0.39	12	0.07	574.00	5480.00	2630	20221125	-19.39	1945	20220930	9.00	2375	-10.74	20230209	2080	1.92	20230707	2630	-19.39	20221125	1945	9.00	20220930	2.88	N	016090	500	269 억	2752841	N	N	1	N	N
128	20230710	100258	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2115	5	2	0.24	46744755	22191	10.49	2110	2125	2100	2740	1480	2110	2106.47	6.22	0	-1205	2156	2132	2106	2082	2056	2120	2070	269	630	500	1470	5	1	44282310	937	3.68	0.39	12	0.05	574.00	5480.00	2630	20221125	-19.58	1945	20220930	8.74	2375	-10.95	20230209	2080	1.68	20230707	2630	-19.58	20221125	1945	8.74	20220930	2.88	N	016090	500	269 억	2752841	N	N	1	N	N
129	20230710	090255	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2105	-5	5	-0.24	10982305	5211	2.46	2110	2110	2105	2740	1480	2110	2107.52	6.22	0	-2601	2156	2132	2106	2082	2056	2120	2070	269	630	500	1470	5	1	44282310	932	3.67	0.38	12	0.01	574.00	5480.00	2630	20221125	-19.96	1945	20220930	8.23	2375	-11.37	20230209	2080	1.20	20230707	2630	-19.96	20221125	1945	8.23	20220930	2.88	N	016090	500	269 억	2752841	N	N	1	N	N
130	20230707	160254	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2110	-35	5	-1.63	443181240	211537	269.07	2130	2130	2080	2785	1505	2145	2095.04	6.26	0	-2449	2178	2161	2138	2121	2098	2150	2110	269	640	500	1500	5	1	44282310	934	3.68	0.39	12	0.48	574.00	5480.00	2630	20221125	-19.77	1945	20220930	8.48	2375	-11.16	20230209	2080	1.44	20230707	2630	-19.77	20221125	1945	8.48	20220930	2.86	N	016090	500	269 억	2774091	N	N	1	N	N
131	20230707	150256	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2100	-45	5	-2.10	420510400	200760	255.36	2130	2130	2080	2785	1505	2145	2094.59	6.26	0	-3580	2178	2161	2138	2121	2098	2150	2110	269	640	500	1500	5	1	44282310	930	3.66	0.38	12	0.45	574.00	5480.00	2630	20221125	-20.15	1945	20220930	7.97	2375	-11.58	20230209	2080	0.96	20230707	2630	-20.15	20221125	1945	7.97	20220930	2.86	N	016090	500	269 억	2774091	N	N	35	N	N
132	20230707	140259	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2100	-45	5	-2.10	403247010	192543	244.91	2130	2130	2080	2785	1505	2145	2094.32	6.26	0	-5171	2178	2161	2138	2121	2098	2150	2110	269	640	500	1500	5	1	44282310	930	3.66	0.38	12	0.43	574.00	5480.00	2630	20221125	-20.15	1945	20220930	7.97	2375	-11.58	20230209	2080	0.96	20230707	2630	-20.15	20221125	1945	7.97	20220930	2.86	N	016090	500	269 억	2774091	N	N	35	N	N
133	20230707	130258	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2095	-50	5	-2.33	377095280	180085	229.06	2130	2130	2080	2785	1505	2145	2093.98	6.26	0	-9355	2178	2161	2138	2121	2098	2150	2110	269	640	500	1500	5	1	44282310	928	3.65	0.38	12	0.41	574.00	5480.00	2630	20221125	-20.34	1945	20220930	7.71	2375	-11.79	20230209	2080	0.72	20230707	2630	-20.34	20221125	1945	7.71	20220930	2.86	N	016090	500	269 억	2774091	N	N	35	N	N
134	20230707	120258	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2095	-50	5	-2.33	362439725	173100	220.18	2130	2130	2080	2785	1505	2145	2093.82	6.26	0	-12787	2178	2161	2138	2121	2098	2150	2110	269	640	500	1500	5	1	44282310	928	3.65	0.38	12	0.39	574.00	5480.00	2630	20221125	-20.34	1945	20220930	7.71	2375	-11.79	20230209	2080	0.72	20230707	2630	-20.34	20221125	1945	7.71	20220930	2.86	N	016090	500	269 억	2774091	N	N	35	N	N
135	20230707	110257	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2090	-55	5	-2.56	339667405	162212	206.33	2130	2130	2080	2785	1505	2145	2093.97	6.26	0	-13371	2178	2161	2138	2121	2098	2150	2110	269	640	500	1500	5	1	44282310	926	3.64	0.38	12	0.37	574.00	5480.00	2630	20221125	-20.53	1945	20220930	7.46	2375	-12.00	20230209	2080	0.48	20230707	2630	-20.53	20221125	1945	7.46	20220930	2.86	N	016090	500	269 억	2774091	N	N	35	N	N
136	20230707	100257	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2100	-45	5	-2.10	225808400	107650	136.93	2130	2130	2090	2785	1505	2145	2097.62	6.26	0	-10824	2178	2161	2138	2121	2098	2150	2110	269	640	500	1500	5	1	44282310	930	3.66	0.38	12	0.24	574.00	5480.00	2630	20221125	-20.15	1945	20220930	7.97	2375	-11.58	20230209	2090	0.48	20230707	2630	-20.15	20221125	1945	7.97	20220930	2.86	N	016090	500	269 억	2774091	N	N	35	N	N
137	20230707	090255	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2115	-30	5	-1.40	18704280	8842	11.25	2130	2130	2110	2785	1505	2145	2115.39	6.26	0	-2780	2178	2161	2138	2121	2098	2150	2110	269	640	500	1500	5	1	44282310	937	3.68	0.39	12	0.02	574.00	5480.00	2630	20221125	-19.58	1945	20220930	8.74	2375	-10.95	20230209	2105	0.48	20230626	2630	-19.58	20221125	1945	8.74	20220930	2.86	N	016090	500	269 억	2774091	N	N	35	N	N
138	20230706	160255	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2145	-10	5	-0.46	167194950	78573	94.31	2155	2155	2115	2800	1510	2155	2127.81	6.32	0	-21010	2191	2172	2146	2127	2101	2160	2115	269	645	500	1500	5	1	44282310	950	3.74	0.39	12	0.18	574.00	5480.00	2630	20221125	-18.44	1945	20220930	10.28	2375	-9.68	20230209	2105	1.90	20230626	2630	-18.44	20221125	1945	10.28	20220930	2.85	N	016090	500	269 억	2798230	N	N	35	N	N
139	20230706	150256	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2125	-30	5	-1.39	132496950	62309	74.79	2155	2155	2115	2800	1510	2155	2126.45	6.32	0	-15398	2191	2172	2146	2127	2101	2160	2115	269	645	500	1500	5	1	44282310	941	3.70	0.39	12	0.14	574.00	5480.00	2630	20221125	-19.20	1945	20220930	9.25	2375	-10.53	20230209	2105	0.95	20230626	2630	-19.20	20221125	1945	9.25	20220930	2.85	N	016090	500	269 억	2798230	N	N	0	N	N
140	20230706	140255	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2120	-35	5	-1.62	116646750	54841	65.82	2155	2155	2115	2800	1510	2155	2127.00	6.32	0	-14466	2191	2172	2146	2127	2101	2160	2115	269	645	500	1500	5	1	44282310	939	3.69	0.39	12	0.12	574.00	5480.00	2630	20221125	-19.39	1945	20220930	9.00	2375	-10.74	20230209	2105	0.71	20230626	2630	-19.39	20221125	1945	9.00	20220930	2.85	N	016090	500	269 억	2798230	N	N	0	N	N
141	20230706	130254	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2135	-20	5	-0.93	83310485	39134	46.97	2155	2155	2115	2800	1510	2155	2128.85	6.32	0	-10050	2191	2172	2146	2127	2101	2160	2115	269	645	500	1500	5	1	44282310	945	3.72	0.39	12	0.09	574.00	5480.00	2630	20221125	-18.82	1945	20220930	9.77	2375	-10.11	20230209	2105	1.43	20230626	2630	-18.82	20221125	1945	9.77	20220930	2.85	N	016090	500	269 억	2798230	N	N	0	N	N
142	20230706	120255	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2140	-15	5	-0.70	71185435	33432	40.13	2155	2155	2115	2800	1510	2155	2129.26	6.32	0	-10249	2191	2172	2146	2127	2101	2160	2115	269	645	500	1500	5	1	44282310	948	3.73	0.39	12	0.08	574.00	5480.00	2630	20221125	-18.63	1945	20220930	10.03	2375	-9.89	20230209	2105	1.66	20230626	2630	-18.63	20221125	1945	10.03	20220930	2.85	N	016090	500	269 억	2798230	N	N	0	N	N
143	20230706	110258	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2140	-15	5	-0.70	59850005	28111	33.74	2155	2155	2115	2800	1510	2155	2129.06	6.32	0	-10405	2191	2172	2146	2127	2101	2160	2115	269	645	500	1500	5	1	44282310	948	3.73	0.39	12	0.06	574.00	5480.00	2630	20221125	-18.63	1945	20220930	10.03	2375	-9.89	20230209	2105	1.66	20230626	2630	-18.63	20221125	1945	10.03	20220930	2.85	N	016090	500	269 억	2798230	N	N	0	N	N
144	20230706	100254	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2135	-20	5	-0.93	41285235	19424	23.31	2155	2155	2115	2800	1510	2155	2125.48	6.32	0	-10421	2191	2172	2146	2127	2101	2160	2115	269	645	500	1500	5	1	44282310	945	3.72	0.39	12	0.04	574.00	5480.00	2630	20221125	-18.82	1945	20220930	9.77	2375	-10.11	20230209	2105	1.43	20230626	2630	-18.82	20221125	1945	9.77	20220930	2.85	N	016090	500	269 억	2798230	N	N	0	N	N
145	20230706	090254	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2135	-20	5	-0.93	2749670	1284	1.54	2155	2155	2125	2800	1510	2155	2141.49	6.32	0	-1050	2191	2172	2146	2127	2101	2160	2115	269	645	500	1500	5	1	44282310	945	3.72	0.39	12	0.00	574.00	5480.00	2630	20221125	-18.82	1945	20220930	9.77	2375	-10.11	20230209	2105	1.43	20230626	2630	-18.82	20221125	1945	9.77	20220930	2.85	N	016090	500	269 억	2798230	N	N	0	N	N
146	20230705	160255	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2155	-10	5	-0.46	177825210	83261	146.12	2165	2165	2120	2810	1520	2165	2135.76	6.36	0	-17344	2205	2185	2165	2145	2125	2195	2155	269	645	500	1510	5	1	44282310	954	3.75	0.39	12	0.19	574.00	5480.00	2630	20221125	-18.06	1945	20220930	10.80	2375	-9.26	20230209	2105	2.38	20230626	2630	-18.06	20221125	1945	10.80	20220930	3.02	N	016090	500	269 억	2815320	N	N	1	N	N
147	20230705	150253	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2130	-35	5	-1.62	148196935	69418	121.82	2165	2165	2120	2810	1520	2165	2134.85	6.36	0	-16451	2205	2185	2165	2145	2125	2195	2155	269	645	500	1510	5	1	44282310	943	3.71	0.39	12	0.16	574.00	5480.00	2630	20221125	-19.01	1945	20220930	9.51	2375	-10.32	20230209	2105	1.19	20230626	2630	-19.01	20221125	1945	9.51	20220930	3.02	N	016090	500	269 억	2815320	N	N	1	N	N
148	20230705	140251	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2130	-35	5	-1.62	106363860	49722	87.26	2165	2165	2125	2810	1520	2165	2139.17	6.36	0	-15143	2205	2185	2165	2145	2125	2195	2155	269	645	500	1510	5	1	44282310	943	3.71	0.39	12	0.11	574.00	5480.00	2630	20221125	-19.01	1945	20220930	9.51	2375	-10.32	20230209	2105	1.19	20230626	2630	-19.01	20221125	1945	9.51	20220930	3.02	N	016090	500	269 억	2815320	N	N	1	N	N
149	20230705	130251	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2140	-25	5	-1.15	85060385	39731	69.72	2165	2165	2125	2810	1520	2165	2140.91	6.36	0	-12126	2205	2185	2165	2145	2125	2195	2155	269	645	500	1510	5	1	44282310	948	3.73	0.39	12	0.09	574.00	5480.00	2630	20221125	-18.63	1945	20220930	10.03	2375	-9.89	20230209	2105	1.66	20230626	2630	-18.63	20221125	1945	10.03	20220930	3.02	N	016090	500	269 억	2815320	N	N	1	N	N
150	20230705	120252	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2145	-20	5	-0.92	54053945	25198	44.22	2165	2165	2135	2810	1520	2165	2145.17	6.36	0	-9404	2205	2185	2165	2145	2125	2195	2155	269	645	500	1510	5	1	44282310	950	3.74	0.39	12	0.06	574.00	5480.00	2630	20221125	-18.44	1945	20220930	10.28	2375	-9.68	20230209	2105	1.90	20230626	2630	-18.44	20221125	1945	10.28	20220930	3.02	N	016090	500	269 억	2815320	N	N	1	N	N
151	20230705	110253	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2145	-20	5	-0.92	41476870	19323	33.91	2165	2165	2140	2810	1520	2165	2146.50	6.36	0	-6841	2205	2185	2165	2145	2125	2195	2155	269	645	500	1510	5	1	44282310	950	3.74	0.39	12	0.04	574.00	5480.00	2630	20221125	-18.44	1945	20220930	10.28	2375	-9.68	20230209	2105	1.90	20230626	2630	-18.44	20221125	1945	10.28	20220930	3.02	N	016090	500	269 억	2815320	N	N	1	N	N
152	20230705	100252	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2140	-25	5	-1.15	27559665	12826	22.51	2165	2165	2140	2810	1520	2165	2148.73	6.36	0	-6284	2205	2185	2165	2145	2125	2195	2155	269	645	500	1510	5	1	44282310	948	3.73	0.39	12	0.03	574.00	5480.00	2630	20221125	-18.63	1945	20220930	10.03	2375	-9.89	20230209	2105	1.66	20230626	2630	-18.63	20221125	1945	10.03	20220930	3.02	N	016090	500	269 억	2815320	N	N	1	N	N
153	20230705	090252	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2165	0	3	0.00	4940590	2291	4.02	2165	2165	2155	2810	1520	2165	2156.52	6.36	0	-2089	2205	2185	2165	2145	2125	2195	2155	269	645	500	1510	5	1	44282310	959	3.77	0.40	12	0.01	574.00	5480.00	2630	20221125	-17.68	1945	20220930	11.31	2375	-8.84	20230209	2105	2.85	20230626	2630	-17.68	20221125	1945	11.31	20220930	3.02	N	016090	500	269 억	2815320	N	N	1	N	N
154	20230704	160251	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2165	5	2	0.23	121759065	56316	31.01	2160	2185	2145	2805	1515	2160	2162.07	6.39	0	-13488	2220	2190	2155	2125	2090	2205	2140	269	645	500	1510	5	1	44282310	959	3.77	0.40	12	0.13	574.00	5480.00	2630	20221125	-17.68	1945	20220930	11.31	2375	-8.84	20230209	2105	2.85	20230626	2630	-17.68	20221125	1945	11.31	20220930	3.22	N	016090	500	269 억	2827838	N	N	1	N	N
155	20230704	150249	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2150	-10	5	-0.46	115452940	53394	29.40	2160	2185	2145	2805	1515	2160	2162.28	6.39	0	-13589	2220	2190	2155	2125	2090	2205	2140	269	645	500	1510	5	1	44282310	952	3.75	0.39	12	0.12	574.00	5480.00	2630	20221125	-18.25	1945	20220930	10.54	2375	-9.47	20230209	2105	2.14	20230626	2630	-18.25	20221125	1945	10.54	20220930	3.22	N	016090	500	269 억	2827838	N	N	1	N	N
156	20230704	140251	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2160	0	3	0.00	108163430	50016	27.54	2160	2185	2145	2805	1515	2160	2162.58	6.39	0	-13551	2220	2190	2155	2125	2090	2205	2140	269	645	500	1510	5	1	44282310	956	3.76	0.39	12	0.11	574.00	5480.00	2630	20221125	-17.87	1945	20220930	11.05	2375	-9.05	20230209	2105	2.61	20230626	2630	-17.87	20221125	1945	11.05	20220930	3.22	N	016090	500	269 억	2827838	N	N	1	N	N
157	20230704	130249	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2175	15	2	0.69	99799145	46155	25.41	2160	2185	2145	2805	1515	2160	2162.26	6.39	0	-11201	2220	2190	2155	2125	2090	2205	2140	269	645	500	1510	5	1	44282310	963	3.79	0.40	12	0.10	574.00	5480.00	2630	20221125	-17.30	1945	20220930	11.83	2375	-8.42	20230209	2105	3.33	20230626	2630	-17.30	20221125	1945	11.83	20220930	3.22	N	016090	500	269 억	2827838	N	N	1	N	N
158	20230704	120250	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2170	10	2	0.46	77388705	35825	19.73	2160	2175	2145	2805	1515	2160	2160.19	6.39	0	-10543	2220	2190	2155	2125	2090	2205	2140	269	645	500	1510	5	1	44282310	961	3.78	0.40	12	0.08	574.00	5480.00	2630	20221125	-17.49	1945	20220930	11.57	2375	-8.63	20230209	2105	3.09	20230626	2630	-17.49	20221125	1945	11.57	20220930	3.22	N	016090	500	269 억	2827838	N	N	1	N	N
159	20230704	110247	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2160	0	3	0.00	53086560	24558	13.52	2160	2175	2150	2805	1515	2160	2161.68	6.39	0	-9180	2220	2190	2155	2125	2090	2205	2140	269	645	500	1510	5	1	44282310	956	3.76	0.39	12	0.06	574.00	5480.00	2630	20221125	-17.87	1945	20220930	11.05	2375	-9.05	20230209	2105	2.61	20230626	2630	-17.87	20221125	1945	11.05	20220930	3.22	N	016090	500	269 억	2827838	N	N	1	N	N
160	20230704	100247	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2170	10	2	0.46	43694770	20209	11.13	2160	2175	2150	2805	1515	2160	2162.14	6.39	0	-6109	2220	2190	2155	2125	2090	2205	2140	269	645	500	1510	5	1	44282310	961	3.78	0.40	12	0.05	574.00	5480.00	2630	20221125	-17.49	1945	20220930	11.57	2375	-8.63	20230209	2105	3.09	20230626	2630	-17.49	20221125	1945	11.57	20220930	3.22	N	016090	500	269 억	2827838	N	N	1	N	N
161	20230704	090247	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2165	5	2	0.23	18229350	8440	4.65	2160	2165	2155	2805	1515	2160	2159.88	6.39	0	-4354	2220	2190	2155	2125	2090	2205	2140	269	645	500	1510	5	1	44282310	959	3.77	0.40	12	0.02	574.00	5480.00	2630	20221125	-17.68	1945	20220930	11.31	2375	-8.84	20230209	2105	2.85	20230626	2630	-17.68	20221125	1945	11.31	20220930	3.22	N	016090	500	269 억	2827838	N	N	1	N	N
162	20230703	160246	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2160	35	2	1.65	388418940	181346	321.67	2125	2185	2120	2760	1490	2125	2141.86	6.23	0	65032	2141	2132	2121	2112	2101	2127	2107	269	635	500	1480	5	1	44282310	956	3.76	0.39	12	0.41	574.00	5480.00	2630	20221125	-17.87	1945	20220930	11.05	2375	-9.05	20230209	2105	2.61	20230626	2630	-17.87	20221125	1945	11.05	20220930	3.14	N	016090	500	269 억	2757083	N	N	1	N	N
163	20230703	150248	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2170	45	2	2.12	379582000	177257	314.41	2125	2185	2120	2760	1490	2125	2141.42	6.23	0	64863	2141	2132	2121	2112	2101	2127	2107	269	635	500	1480	5	1	44282310	961	3.78	0.40	12	0.40	574.00	5480.00	2630	20221125	-17.49	1945	20220930	11.57	2375	-8.63	20230209	2105	3.09	20230626	2630	-17.49	20221125	1945	11.57	20220930	3.14	N	016090	500	269 억	2757083	N	N	0	N	N
164	20230703	140247	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2145	20	2	0.94	343126175	160426	284.56	2125	2155	2120	2760	1490	2125	2138.84	6.23	0	65709	2141	2132	2121	2112	2101	2127	2107	269	635	500	1480	5	1	44282310	950	3.74	0.39	12	0.36	574.00	5480.00	2630	20221125	-18.44	1945	20220930	10.28	2375	-9.68	20230209	2105	1.90	20230626	2630	-18.44	20221125	1945	10.28	20220930	3.14	N	016090	500	269 억	2757083	N	N	0	N	N
165	20230703	130246	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2150	25	2	1.18	312382355	146114	259.17	2125	2150	2120	2760	1490	2125	2137.94	6.23	0	65726	2141	2132	2121	2112	2101	2127	2107	269	635	500	1480	5	1	44282310	952	3.75	0.39	12	0.33	574.00	5480.00	2630	20221125	-18.25	1945	20220930	10.54	2375	-9.47	20230209	2105	2.14	20230626	2630	-18.25	20221125	1945	10.54	20220930	3.14	N	016090	500	269 억	2757083	N	N	0	N	N
166	20230703	120246	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2140	15	2	0.71	219996275	103002	182.70	2125	2145	2120	2760	1490	2125	2135.84	6.23	0	38090	2141	2132	2121	2112	2101	2127	2107	269	635	500	1480	5	1	44282310	948	3.73	0.39	12	0.23	574.00	5480.00	2630	20221125	-18.63	1945	20220930	10.03	2375	-9.89	20230209	2105	1.66	20230626	2630	-18.63	20221125	1945	10.03	20220930	3.14	N	016090	500	269 억	2757083	N	N	0	N	N
167	20230703	110247	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2140	15	2	0.71	179815310	84200	149.35	2125	2145	2120	2760	1490	2125	2135.57	6.23	0	36726	2141	2132	2121	2112	2101	2127	2107	269	635	500	1480	5	1	44282310	948	3.73	0.39	12	0.19	574.00	5480.00	2630	20221125	-18.63	1945	20220930	10.03	2375	-9.89	20230209	2105	1.66	20230626	2630	-18.63	20221125	1945	10.03	20220930	3.14	N	016090	500	269 억	2757083	N	N	0	N	N
168	20230703	100243	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2145	20	2	0.94	152899820	71648	127.09	2125	2145	2120	2760	1490	2125	2134.04	6.23	0	36094	2141	2132	2121	2112	2101	2127	2107	269	635	500	1480	5	1	44282310	950	3.74	0.39	12	0.16	574.00	5480.00	2630	20221125	-18.44	1945	20220930	10.28	2375	-9.68	20230209	2105	1.90	20230626	2630	-18.44	20221125	1945	10.28	20220930	3.14	N	016090	500	269 억	2757083	N	N	0	N	N
169	20230703	090244	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2130	5	2	0.24	2962005	1392	2.47	2125	2135	2125	2760	1490	2125	2127.88	6.23	0	374	2141	2132	2121	2112	2101	2127	2107	269	635	500	1480	5	1	44282310	943	3.71	0.39	12	0.00	574.00	5480.00	2630	20221125	-19.01	1945	20220930	9.51	2375	-10.32	20230209	2105	1.19	20230626	2630	-19.01	20221125	1945	9.51	20220930	3.14	N	016090	500	269 억	2757083	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History