KissMeData/003200/price/prices-20231201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

68 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	20231229	160147	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8880	-210	5	-2.31	235221400	26249	46.03	9080	9100	8880	11810	6370	9090	8962.12	7.58	-11306	-11378	9303	9196	8993	8886	8683	9250	8940	120	2720	500	6360	10	1	23280000	2067	1.87	0.24	12	0.11	4761.00	37266.00	14200	20230220	-37.46	8200	20231020	8.29	14200	-37.46	20230220	8200	8.29	20231020	142000	-93.75	20230220	8200	8.29	20231020	0.76	N	003200	500	120 억	1765238	N	N	6	N	N
3	20231229	150146	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8880	-210	5	-2.31	235221400	26249	46.03	9080	9100	8880	11810	6370	9090	8962.12	7.58	-11306	-11378	9303	9196	8993	8886	8683	9250	8940	120	2720	500	6360	10	1	23280000	2067	1.87	0.24	12	0.11	4761.00	37266.00	14200	20230220	-37.46	8200	20231020	8.29	14200	-37.46	20230220	8200	8.29	20231020	142000	-93.75	20230220	8200	8.29	20231020	0.76	N	003200	500	120 억	1765238	N	N	6	N	N
4	20231229	140146	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8880	-210	5	-2.31	235221400	26249	46.03	9080	9100	8880	11810	6370	9090	8962.12	7.58	-11306	-11378	9303	9196	8993	8886	8683	9250	8940	120	2720	500	6360	10	1	23280000	2067	1.87	0.24	12	0.11	4761.00	37266.00	14200	20230220	-37.46	8200	20231020	8.29	14200	-37.46	20230220	8200	8.29	20231020	142000	-93.75	20230220	8200	8.29	20231020	0.76	N	003200	500	120 억	1765238	N	N	6	N	N
5	20231229	130147	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8880	-210	5	-2.31	235221400	26249	46.03	9080	9100	8880	11810	6370	9090	8962.12	7.58	-11306	-11378	9303	9196	8993	8886	8683	9250	8940	120	2720	500	6360	10	1	23280000	2067	1.87	0.24	12	0.11	4761.00	37266.00	14200	20230220	-37.46	8200	20231020	8.29	14200	-37.46	20230220	8200	8.29	20231020	142000	-93.75	20230220	8200	8.29	20231020	0.76	N	003200	500	120 억	1765238	N	N	6	N	N
6	20231229	120146	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8880	-210	5	-2.31	235221400	26249	46.03	9080	9100	8880	11810	6370	9090	8962.12	7.58	-11306	-11378	9303	9196	8993	8886	8683	9250	8940	120	2720	500	6360	10	1	23280000	2067	1.87	0.24	12	0.11	4761.00	37266.00	14200	20230220	-37.46	8200	20231020	8.29	14200	-37.46	20230220	8200	8.29	20231020	142000	-93.75	20230220	8200	8.29	20231020	0.76	N	003200	500	120 억	1765238	N	N	6	N	N
7	20231229	110143	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8880	-210	5	-2.31	235221400	26249	46.03	9080	9100	8880	11810	6370	9090	8962.12	7.58	-11306	-11378	9303	9196	8993	8886	8683	9250	8940	120	2720	500	6360	10	1	23280000	2067	1.87	0.24	12	0.11	4761.00	37266.00	14200	20230220	-37.46	8200	20231020	8.29	14200	-37.46	20230220	8200	8.29	20231020	142000	-93.75	20230220	8200	8.29	20231020	0.76	N	003200	500	120 억	1765238	N	N	6	N	N
8	20231229	100143	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8880	-210	5	-2.31	235221400	26249	46.03	9080	9100	8880	11810	6370	9090	8962.12	7.58	-11306	-11378	9303	9196	8993	8886	8683	9250	8940	120	2720	500	6360	10	1	23280000	2067	1.87	0.24	12	0.11	4761.00	37266.00	14200	20230220	-37.46	8200	20231020	8.29	14200	-37.46	20230220	8200	8.29	20231020	142000	-93.75	20230220	8200	8.29	20231020	0.76	N	003200	500	120 억	1765238	N	N	6	N	N
9	20231229	090144	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8880	-210	5	-2.31	235221400	26249	46.03	9080	9100	8880	11810	6370	9090	8962.12	7.58	-11306	-11378	9303	9196	8993	8886	8683	9250	8940	120	2720	500	6360	10	1	23280000	2067	1.87	0.24	12	0.11	4761.00	37266.00	14200	20230220	-37.46	8200	20231020	8.29	14200	-37.46	20230220	8200	8.29	20231020	142000	-93.75	20230220	8200	8.29	20231020	0.76	N	003200	500	120 억	1765238	N	N	6	N	N
10	20231228	160142	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8880	-210	5	-2.31	217179150	24233	42.49	9080	9100	8880	11810	6370	9090	8962.12	7.63	0	-11378	9303	9196	8993	8886	8683	9250	8940	120	2720	500	6360	10	1	23280000	2067	1.87	0.24	12	0.10	4761.00	37266.00	14200	20230220	-37.46	8200	20231020	8.29	14200	-37.46	20230220	8200	8.29	20231020	142000	-93.75	20230220	8200	8.29	20231020	0.76	N	003200	500	120 억	1776544	N	N	6	N	N
11	20231228	150144	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8950	-140	5	-1.54	174558530	19448	34.10	9080	9100	8890	11810	6370	9090	8975.65	7.63	0	-9524	9303	9196	8993	8886	8683	9250	8940	120	2720	500	6360	10	1	23280000	2084	1.88	0.24	12	0.08	4761.00	37266.00	14200	20230220	-36.97	8200	20231020	9.15	14200	-36.97	20230220	8200	9.15	20231020	142000	-93.70	20230220	8200	9.15	20231020	0.76	N	003200	500	120 억	1776544	N	N	4	N	N
12	20231228	140143	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8960	-130	5	-1.43	146107940	16269	28.53	9080	9100	8890	11810	6370	9090	8980.76	7.63	0	-6951	9303	9196	8993	8886	8683	9250	8940	120	2720	500	6360	10	1	23280000	2086	1.88	0.24	12	0.07	4761.00	37266.00	14200	20230220	-36.90	8200	20231020	9.27	14200	-36.90	20230220	8200	9.27	20231020	142000	-93.69	20230220	8200	9.27	20231020	0.76	N	003200	500	120 억	1776544	N	N	4	N	N
13	20231228	130142	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8940	-150	5	-1.65	129618520	14424	25.29	9080	9100	8890	11810	6370	9090	8986.31	7.63	0	-6070	9303	9196	8993	8886	8683	9250	8940	120	2720	500	6360	10	1	23280000	2081	1.88	0.24	12	0.06	4761.00	37266.00	14200	20230220	-37.04	8200	20231020	9.02	14200	-37.04	20230220	8200	9.02	20231020	142000	-93.70	20230220	8200	9.02	20231020	0.76	N	003200	500	120 억	1776544	N	N	4	N	N
14	20231228	120143	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8920	-170	5	-1.87	116587900	12964	22.73	9080	9100	8890	11810	6370	9090	8993.20	7.63	0	-4793	9303	9196	8993	8886	8683	9250	8940	120	2720	500	6360	10	1	23280000	2077	1.87	0.24	12	0.06	4761.00	37266.00	14200	20230220	-37.18	8200	20231020	8.78	14200	-37.18	20230220	8200	8.78	20231020	142000	-93.72	20230220	8200	8.78	20231020	0.76	N	003200	500	120 억	1776544	N	N	4	N	N
15	20231228	110143	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9000	-90	5	-0.99	103638100	11515	20.19	9080	9100	8890	11810	6370	9090	9000.27	7.63	0	-3976	9303	9196	8993	8886	8683	9250	8940	120	2720	500	6360	10	1	23280000	2095	1.89	0.24	12	0.05	4761.00	37266.00	14200	20230220	-36.62	8200	20231020	9.76	14200	-36.62	20230220	8200	9.76	20231020	142000	-93.66	20230220	8200	9.76	20231020	0.76	N	003200	500	120 억	1776544	N	N	4	N	N
16	20231228	100143	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8970	-120	5	-1.32	80907730	8973	15.73	9080	9100	8890	11810	6370	9090	9016.80	7.63	0	-2473	9303	9196	8993	8886	8683	9250	8940	120	2720	500	6360	10	1	23280000	2088	1.88	0.24	12	0.04	4761.00	37266.00	14200	20230220	-36.83	8200	20231020	9.39	14200	-36.83	20230220	8200	9.39	20231020	142000	-93.68	20230220	8200	9.39	20231020	0.76	N	003200	500	120 억	1776544	N	N	4	N	N
17	20231228	090142	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8960	-130	5	-1.43	13791740	1522	2.67	9080	9080	8960	11810	6370	9090	9061.59	7.63	0	-1244	9303	9196	8993	8886	8683	9250	8940	120	2720	500	6360	10	1	23280000	2086	1.88	0.24	12	0.01	4761.00	37266.00	14200	20230220	-36.90	8200	20231020	9.27	14200	-36.90	20230220	8200	9.27	20231020	142000	-93.69	20230220	8200	9.27	20231020	0.76	N	003200	500	120 억	1776544	N	N	4	N	N
18	20231227	160143	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9090	-10	5	-0.11	505984150	57026	411.71	9000	9100	8790	11830	6370	9100	8872.87	7.68	0	-13226	9226	9162	9076	9012	8926	9120	8970	120	2730	500	6370	10	1	23280000	2116	1.91	0.24	12	0.24	4761.00	37266.00	14200	20230220	-35.99	8200	20231020	10.85	14200	-35.99	20230220	8200	10.85	20231020	142000	-93.60	20230220	8200	10.85	20231020	0.75	N	003200	500	120 억	1788072	N	N	4	N	N
19	20231227	150144	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8990	-110	5	-1.21	482508950	54427	392.95	9000	9080	8790	11830	6370	9100	8865.25	7.68	0	-12262	9226	9162	9076	9012	8926	9120	8970	120	2730	500	6370	10	1	23280000	2093	1.89	0.24	12	0.23	4761.00	37266.00	14200	20230220	-36.69	8200	20231020	9.63	14200	-36.69	20230220	8200	9.63	20231020	142000	-93.67	20230220	8200	9.63	20231020	0.75	N	003200	500	120 억	1788072	N	N	0	N	N
20	20231227	140143	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8930	-170	5	-1.87	407996760	46067	332.59	9000	9080	8790	11830	6370	9100	8856.59	7.68	0	-10424	9226	9162	9076	9012	8926	9120	8970	120	2730	500	6370	10	1	23280000	2079	1.88	0.24	12	0.20	4761.00	37266.00	14200	20230220	-37.11	8200	20231020	8.90	14200	-37.11	20230220	8200	8.90	20231020	142000	-93.71	20230220	8200	8.90	20231020	0.75	N	003200	500	120 억	1788072	N	N	0	N	N
21	20231227	130142	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8830	-270	5	-2.97	190889190	21482	155.09	9000	9080	8830	11830	6370	9100	8886.01	7.68	0	-8883	9226	9162	9076	9012	8926	9120	8970	120	2730	500	6370	10	1	23280000	2056	1.85	0.24	12	0.09	4761.00	37266.00	14200	20230220	-37.82	8200	20231020	7.68	14200	-37.82	20230220	8200	7.68	20231020	142000	-93.78	20230220	8200	7.68	20231020	0.75	N	003200	500	120 억	1788072	N	N	0	N	N
22	20231227	120142	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8900	-200	5	-2.20	152727270	17175	124.00	9000	9080	8830	11830	6370	9100	8892.42	7.68	0	-7352	9226	9162	9076	9012	8926	9120	8970	120	2730	500	6370	10	1	23280000	2072	1.87	0.24	12	0.07	4761.00	37266.00	14200	20230220	-37.32	8200	20231020	8.54	14200	-37.32	20230220	8200	8.54	20231020	142000	-93.73	20230220	8200	8.54	20231020	0.75	N	003200	500	120 억	1788072	N	N	0	N	N
23	20231227	110143	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8900	-200	5	-2.20	101507670	11399	82.30	9000	9080	8850	11830	6370	9100	8904.96	7.68	0	-5706	9226	9162	9076	9012	8926	9120	8970	120	2730	500	6370	10	1	23280000	2072	1.87	0.24	12	0.05	4761.00	37266.00	14200	20230220	-37.32	8200	20231020	8.54	14200	-37.32	20230220	8200	8.54	20231020	142000	-93.73	20230220	8200	8.54	20231020	0.75	N	003200	500	120 억	1788072	N	N	0	N	N
24	20231227	100142	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8900	-200	5	-2.20	51577450	5773	41.68	9000	9080	8870	11830	6370	9100	8934.25	7.68	0	-3977	9226	9162	9076	9012	8926	9120	8970	120	2730	500	6370	10	1	23280000	2072	1.87	0.24	12	0.02	4761.00	37266.00	14200	20230220	-37.32	8200	20231020	8.54	14200	-37.32	20230220	8200	8.54	20231020	142000	-93.73	20230220	8200	8.54	20231020	0.75	N	003200	500	120 억	1788072	N	N	0	N	N
25	20231227	090143	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8950	-150	5	-1.65	11656500	1296	9.36	9000	9000	8950	11830	6370	9100	8994.21	7.68	0	-428	9226	9162	9076	9012	8926	9120	8970	120	2730	500	6370	10	1	23280000	2084	1.88	0.24	12	0.01	4761.00	37266.00	14200	20230220	-36.97	8200	20231020	9.15	14200	-36.97	20230220	8200	9.15	20231020	142000	-93.70	20230220	8200	9.15	20231020	0.75	N	003200	500	120 억	1788072	N	N	0	N	N
26	20231226	160143	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9100	40	2	0.44	124527450	13766	66.68	9140	9140	8990	11770	6350	9060	9046.01	7.69	0	-2078	9173	9116	9063	9006	8953	9145	9035	120	2710	500	6340	10	1	23280000	2118	1.91	0.24	12	0.06	4761.00	37266.00	14200	20230220	-35.92	8200	20231020	10.98	14200	-35.92	20230220	8200	10.98	20231020	142000	-93.59	20230220	8200	10.98	20231020	0.75	N	003200	500	120 억	1790332	N	N	0	N	N
27	20231226	150142	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9060	0	3	0.00	109184230	12077	58.50	9140	9140	8990	11770	6350	9060	9040.67	7.69	0	-1671	9173	9116	9063	9006	8953	9145	9035	120	2710	500	6340	10	1	23280000	2109	1.90	0.24	12	0.05	4761.00	37266.00	14200	20230220	-36.20	8200	20231020	10.49	14200	-36.20	20230220	8200	10.49	20231020	142000	-93.62	20230220	8200	10.49	20231020	0.75	N	003200	500	120 억	1790332	N	N	0	N	N
28	20231226	140143	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9070	10	2	0.11	103256870	11423	55.33	9140	9140	8990	11770	6350	9060	9039.38	7.69	0	-1658	9173	9116	9063	9006	8953	9145	9035	120	2710	500	6340	10	1	23280000	2111	1.91	0.24	12	0.05	4761.00	37266.00	14200	20230220	-36.13	8200	20231020	10.61	14200	-36.13	20230220	8200	10.61	20231020	142000	-93.61	20230220	8200	10.61	20231020	0.75	N	003200	500	120 억	1790332	N	N	0	N	N
29	20231226	130143	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9050	-10	5	-0.11	73674900	8158	39.52	9140	9140	8990	11770	6350	9060	9031.00	7.69	0	-1406	9173	9116	9063	9006	8953	9145	9035	120	2710	500	6340	10	1	23280000	2107	1.90	0.24	12	0.04	4761.00	37266.00	14200	20230220	-36.27	8200	20231020	10.37	14200	-36.27	20230220	8200	10.37	20231020	142000	-93.63	20230220	8200	10.37	20231020	0.75	N	003200	500	120 억	1790332	N	N	0	N	N
30	20231226	120143	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9060	0	3	0.00	70644680	7823	37.89	9140	9140	8990	11770	6350	9060	9030.38	7.69	0	-1354	9173	9116	9063	9006	8953	9145	9035	120	2710	500	6340	10	1	23280000	2109	1.90	0.24	12	0.03	4761.00	37266.00	14200	20230220	-36.20	8200	20231020	10.49	14200	-36.20	20230220	8200	10.49	20231020	142000	-93.62	20230220	8200	10.49	20231020	0.75	N	003200	500	120 억	1790332	N	N	0	N	N
31	20231226	110143	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9010	-50	5	-0.55	50441700	5587	27.06	9140	9140	8990	11770	6350	9060	9028.41	7.69	0	-1313	9173	9116	9063	9006	8953	9145	9035	120	2710	500	6340	10	1	23280000	2098	1.89	0.24	12	0.02	4761.00	37266.00	14200	20230220	-36.55	8200	20231020	9.88	14200	-36.55	20230220	8200	9.88	20231020	142000	-93.65	20230220	8200	9.88	20231020	0.75	N	003200	500	120 억	1790332	N	N	0	N	N
32	20231226	100143	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9050	-10	5	-0.11	24567640	2719	13.17	9140	9140	8990	11770	6350	9060	9035.54	7.69	0	-1034	9173	9116	9063	9006	8953	9145	9035	120	2710	500	6340	10	1	23280000	2107	1.90	0.24	12	0.01	4761.00	37266.00	14200	20230220	-36.27	8200	20231020	10.37	14200	-36.27	20230220	8200	10.37	20231020	142000	-93.63	20230220	8200	10.37	20231020	0.75	N	003200	500	120 억	1790332	N	N	0	N	N
33	20231226	090143	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9030	-30	5	-0.33	3701430	405	1.96	9140	9140	9030	11770	6350	9060	9139.33	7.69	0	-132	9173	9116	9063	9006	8953	9145	9035	120	2710	500	6340	10	1	23280000	2102	1.90	0.24	12	0.00	4761.00	37266.00	14200	20230220	-36.41	8200	20231020	10.12	14200	-36.41	20230220	8200	10.12	20231020	142000	-93.64	20230220	8200	10.12	20231020	0.75	N	003200	500	120 억	1790332	N	N	0	N	N
34	20231222	160142	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9060	10	2	0.11	183290850	20239	37.85	9050	9120	9010	11760	6340	9050	9056.32	7.70	0	-2728	9250	9150	9040	8940	8830	9200	8990	120	2710	500	6330	10	1	23280000	2109	1.90	0.24	12	0.09	4761.00	37266.00	14200	20230220	-36.20	8200	20231020	10.49	14200	-36.20	20230220	8200	10.49	20231020	142000	-93.62	20230220	8200	10.49	20231020	0.75	N	003200	500	120 억	1793356	N	N	0	N	N
35	20231222	150142	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9050	0	3	0.00	167068010	18443	34.49	9050	9120	9010	11760	6340	9050	9058.61	7.70	0	-2119	9250	9150	9040	8940	8830	9200	8990	120	2710	500	6330	10	1	23280000	2107	1.90	0.24	12	0.08	4761.00	37266.00	14200	20230220	-36.27	8200	20231020	10.37	14200	-36.27	20230220	8200	10.37	20231020	142000	-93.63	20230220	8200	10.37	20231020	0.75	N	003200	500	120 억	1793356	N	N	0	N	N
36	20231222	140141	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9060	10	2	0.11	156095830	17232	32.23	9050	9120	9010	11760	6340	9050	9058.49	7.70	0	-1758	9250	9150	9040	8940	8830	9200	8990	120	2710	500	6330	10	1	23280000	2109	1.90	0.24	12	0.07	4761.00	37266.00	14200	20230220	-36.20	8200	20231020	10.49	14200	-36.20	20230220	8200	10.49	20231020	142000	-93.62	20230220	8200	10.49	20231020	0.75	N	003200	500	120 억	1793356	N	N	0	N	N
37	20231222	130140	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9050	0	3	0.00	114781280	12680	23.72	9050	9120	9010	11760	6340	9050	9052.15	7.70	0	-1360	9250	9150	9040	8940	8830	9200	8990	120	2710	500	6330	10	1	23280000	2107	1.90	0.24	12	0.05	4761.00	37266.00	14200	20230220	-36.27	8200	20231020	10.37	14200	-36.27	20230220	8200	10.37	20231020	142000	-93.63	20230220	8200	10.37	20231020	0.75	N	003200	500	120 억	1793356	N	N	0	N	N
38	20231222	120141	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9060	10	2	0.11	101413650	11201	20.95	9050	9120	9010	11760	6340	9050	9053.98	7.70	0	-984	9250	9150	9040	8940	8830	9200	8990	120	2710	500	6330	10	1	23280000	2109	1.90	0.24	12	0.05	4761.00	37266.00	14200	20230220	-36.20	8200	20231020	10.49	14200	-36.20	20230220	8200	10.49	20231020	142000	-93.62	20230220	8200	10.49	20231020	0.75	N	003200	500	120 억	1793356	N	N	0	N	N
39	20231222	110142	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9080	30	2	0.33	59264740	6547	12.24	9050	9120	9010	11760	6340	9050	9052.20	7.70	0	-483	9250	9150	9040	8940	8830	9200	8990	120	2710	500	6330	10	1	23280000	2114	1.91	0.24	12	0.03	4761.00	37266.00	14200	20230220	-36.06	8200	20231020	10.73	14200	-36.06	20230220	8200	10.73	20231020	142000	-93.61	20230220	8200	10.73	20231020	0.75	N	003200	500	120 억	1793356	N	N	0	N	N
40	20231222	100141	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9030	-20	5	-0.22	30783650	3402	6.36	9050	9120	9010	11760	6340	9050	9048.69	7.70	0	-895	9250	9150	9040	8940	8830	9200	8990	120	2710	500	6330	10	1	23280000	2102	1.90	0.24	12	0.01	4761.00	37266.00	14200	20230220	-36.41	8200	20231020	10.12	14200	-36.41	20230220	8200	10.12	20231020	142000	-93.64	20230220	8200	10.12	20231020	0.75	N	003200	500	120 억	1793356	N	N	0	N	N
41	20231222	090141	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9070	20	2	0.22	805590	89	0.17	9050	9070	9050	11760	6340	9050	9051.57	7.70	0	-9	9250	9150	9040	8940	8830	9200	8990	120	2710	500	6330	10	1	23280000	2111	1.91	0.24	12	0.00	4761.00	37266.00	14200	20230220	-36.13	8200	20231020	10.61	14200	-36.13	20230220	8200	10.61	20231020	142000	-93.61	20230220	8200	10.61	20231020	0.75	N	003200	500	120 억	1793356	N	N	0	N	N
42	20231221	160141	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9050	70	2	0.78	482210400	53468	140.08	9000	9140	8930	11670	6290	8980	9018.56	7.68	-1534	152	9066	9022	8936	8892	8806	9045	8915	120	2690	500	6280	10	1	23280000	2107	1.90	0.24	12	0.23	4761.00	37266.00	14200	20230220	-36.27	8200	20231020	10.37	14200	-36.27	20230220	8200	10.37	20231020	142000	-93.63	20230220	8200	10.37	20231020	0.76	N	003200	500	120 억	1786995	N	N	0	N	N
43	20231221	150142	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9010	30	2	0.33	417169630	46275	121.23	9000	9140	8930	11670	6290	8980	9015.01	7.68	-1534	2783	9066	9022	8936	8892	8806	9045	8915	120	2690	500	6280	10	1	23280000	2098	1.89	0.24	12	0.20	4761.00	37266.00	14200	20230220	-36.55	8200	20231020	9.88	14200	-36.55	20230220	8200	9.88	20231020	142000	-93.65	20230220	8200	9.88	20231020	0.76	N	003200	500	120 억	1786995	N	N	0	N	N
44	20231221	140141	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9090	110	2	1.22	307676700	34167	89.51	9000	9130	8930	11670	6290	8980	9005.08	7.68	-1534	4243	9066	9022	8936	8892	8806	9045	8915	120	2690	500	6280	10	1	23280000	2116	1.91	0.24	12	0.15	4761.00	37266.00	14200	20230220	-35.99	8200	20231020	10.85	14200	-35.99	20230220	8200	10.85	20231020	142000	-93.60	20230220	8200	10.85	20231020	0.76	N	003200	500	120 억	1786995	N	N	0	N	N
45	20231221	130140	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9040	60	2	0.67	226442070	25212	66.05	9000	9060	8930	11670	6290	8980	8981.52	7.68	-1534	2439	9066	9022	8936	8892	8806	9045	8915	120	2690	500	6280	10	1	23280000	2105	1.90	0.24	12	0.11	4761.00	37266.00	14200	20230220	-36.34	8200	20231020	10.24	14200	-36.34	20230220	8200	10.24	20231020	142000	-93.63	20230220	8200	10.24	20231020	0.76	N	003200	500	120 억	1786995	N	N	0	N	N
46	20231221	120142	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9020	40	2	0.45	213828710	23814	62.39	9000	9060	8930	11670	6290	8980	8979.12	7.68	-1534	2570	9066	9022	8936	8892	8806	9045	8915	120	2690	500	6280	10	1	23280000	2100	1.89	0.24	12	0.10	4761.00	37266.00	14200	20230220	-36.48	8200	20231020	10.00	14200	-36.48	20230220	8200	10.00	20231020	142000	-93.65	20230220	8200	10.00	20231020	0.76	N	003200	500	120 억	1786995	N	N	0	N	N
47	20231221	110142	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9000	20	2	0.22	190506220	21231	55.62	9000	9060	8930	11670	6290	8980	8973.02	7.68	-1534	1306	9066	9022	8936	8892	8806	9045	8915	120	2690	500	6280	10	1	23280000	2095	1.89	0.24	12	0.09	4761.00	37266.00	14200	20230220	-36.62	8200	20231020	9.76	14200	-36.62	20230220	8200	9.76	20231020	142000	-93.66	20230220	8200	9.76	20231020	0.76	N	003200	500	120 억	1786995	N	N	0	N	N
48	20231221	100140	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8980	0	3	0.00	29123540	3237	8.48	9000	9060	8930	11670	6290	8980	8997.08	7.68	-1534	-378	9066	9022	8936	8892	8806	9045	8915	120	2690	500	6280	10	1	23280000	2091	1.89	0.24	12	0.01	4761.00	37266.00	14200	20230220	-36.76	8200	20231020	9.51	14200	-36.76	20230220	8200	9.51	20231020	142000	-93.68	20230220	8200	9.51	20231020	0.76	N	003200	500	120 억	1786995	N	N	0	N	N
49	20231221	090141	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9000	20	2	0.22	738000	82	0.21	9000	9000	9000	11670	6290	8980	9000.00	7.68	-1534	-9	9066	9022	8936	8892	8806	9045	8915	120	2690	500	6280	10	1	23280000	2095	1.89	0.24	12	0.00	4761.00	37266.00	14200	20230220	-36.62	8200	20231020	9.76	14200	-36.62	20230220	8200	9.76	20231020	142000	-93.66	20230220	8200	9.76	20231020	0.76	N	003200	500	120 억	1786995	N	N	0	N	N
50	20231220	160142	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8980	80	2	0.90	336769430	37830	103.41	8960	8980	8850	11570	6230	8900	8901.68	7.68	-2004	1363	9100	9000	8920	8820	8740	8960	8780	120	2670	500	6230	10	1	23280000	2091	1.89	0.24	12	0.16	4761.00	37266.00	14200	20230220	-36.76	8200	20231020	9.51	14200	-36.76	20230220	8200	9.51	20231020	142000	-93.68	20230220	8200	9.51	20231020	0.77	N	003200	500	120 억	1787548	N	N	0	N	N
51	20231220	150146	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8940	40	2	0.45	258394550	29047	79.40	8960	8960	8850	11570	6230	8900	8895.74	7.68	-2004	1396	9100	9000	8920	8820	8740	8960	8780	120	2670	500	6230	10	1	23280000	2081	1.88	0.24	12	0.12	4761.00	37266.00	14200	20230220	-37.04	8200	20231020	9.02	14200	-37.04	20230220	8200	9.02	20231020	142000	-93.70	20230220	8200	9.02	20231020	0.77	N	003200	500	120 억	1787548	N	N	0	N	N
52	20231220	140147	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8920	20	2	0.22	192875370	21699	59.31	8960	8960	8850	11570	6230	8900	8888.68	7.68	-2004	539	9100	9000	8920	8820	8740	8960	8780	120	2670	500	6230	10	1	23280000	2077	1.87	0.24	12	0.09	4761.00	37266.00	14200	20230220	-37.18	8200	20231020	8.78	14200	-37.18	20230220	8200	8.78	20231020	142000	-93.72	20230220	8200	8.78	20231020	0.77	N	003200	500	120 억	1787548	N	N	0	N	N
53	20231220	130148	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8900	0	3	0.00	153068630	17223	47.08	8960	8960	8850	11570	6230	8900	8887.45	7.68	-2004	-281	9100	9000	8920	8820	8740	8960	8780	120	2670	500	6230	10	1	23280000	2072	1.87	0.24	12	0.07	4761.00	37266.00	14200	20230220	-37.32	8200	20231020	8.54	14200	-37.32	20230220	8200	8.54	20231020	142000	-93.73	20230220	8200	8.54	20231020	0.77	N	003200	500	120 억	1787548	N	N	0	N	N
54	20231220	120140	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8880	-20	5	-0.22	97969770	11025	30.14	8960	8960	8850	11570	6230	8900	8886.15	7.68	-2004	-317	9100	9000	8920	8820	8740	8960	8780	120	2670	500	6230	10	1	23280000	2067	1.87	0.24	12	0.05	4761.00	37266.00	14200	20230220	-37.46	8200	20231020	8.29	14200	-37.46	20230220	8200	8.29	20231020	142000	-93.75	20230220	8200	8.29	20231020	0.77	N	003200	500	120 억	1787548	N	N	0	N	N
55	20231220	110141	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8900	0	3	0.00	69424660	7815	21.36	8960	8960	8850	11570	6230	8900	8883.51	7.68	-2004	-216	9100	9000	8920	8820	8740	8960	8780	120	2670	500	6230	10	1	23280000	2072	1.87	0.24	12	0.03	4761.00	37266.00	14200	20230220	-37.32	8200	20231020	8.54	14200	-37.32	20230220	8200	8.54	20231020	142000	-93.73	20230220	8200	8.54	20231020	0.77	N	003200	500	120 억	1787548	N	N	0	N	N
56	20231220	100140	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8920	20	2	0.22	13795850	1550	4.24	8960	8960	8880	11570	6230	8900	8900.55	7.68	-2004	-36	9100	9000	8920	8820	8740	8960	8780	120	2670	500	6230	10	1	23280000	2077	1.87	0.24	12	0.01	4761.00	37266.00	14200	20230220	-37.18	8200	20231020	8.78	14200	-37.18	20230220	8200	8.78	20231020	142000	-93.72	20230220	8200	8.78	20231020	0.77	N	003200	500	120 억	1787548	N	N	0	N	N
57	20231220	090141	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8940	40	2	0.45	98440	11	0.03	8960	8960	8940	11570	6230	8900	8949.09	7.68	-2004	0	9100	9000	8920	8820	8740	8960	8780	120	2670	500	6230	10	1	23280000	2081	1.88	0.24	12	0.00	4761.00	37266.00	14200	20230220	-37.04	8200	20231020	9.02	14200	-37.04	20230220	8200	9.02	20231020	142000	-93.70	20230220	8200	9.02	20231020	0.77	N	003200	500	120 억	1787548	N	N	0	N	N
58	20231219	160141	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8900	-30	5	-0.34	321175700	35984	70.26	8940	9020	8840	11600	6260	8930	8925.52	7.71	-1977	-7409	9103	9016	8913	8826	8723	9060	8870	120	2670	500	6250	10	1	23280000	2072	1.87	0.24	12	0.15	4761.00	37266.00	14200	20230220	-37.32	8200	20231020	8.54	14200	-37.32	20230220	8200	8.54	20231020	142000	-93.73	20230220	8200	8.54	20231020	0.77	N	003200	500	120 억	1794436	N	N	0	N	N
59	20231219	150141	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8940	10	2	0.11	143869980	16080	31.39	8940	9020	8840	11600	6260	8930	8947.14	7.71	-1977	-4650	9103	9016	8913	8826	8723	9060	8870	120	2670	500	6250	10	1	23280000	2081	1.88	0.24	12	0.07	4761.00	37266.00	14200	20230220	-37.04	8200	20231020	9.02	14200	-37.04	20230220	8200	9.02	20231020	142000	-93.70	20230220	8200	9.02	20231020	0.77	N	003200	500	120 억	1794436	N	N	0	N	N
60	20231219	140141	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8970	40	2	0.45	68353720	7632	14.90	8940	9020	8840	11600	6260	8930	8956.20	7.71	-1977	-1770	9103	9016	8913	8826	8723	9060	8870	120	2670	500	6250	10	1	23280000	2088	1.88	0.24	12	0.03	4761.00	37266.00	14200	20230220	-36.83	8200	20231020	9.39	14200	-36.83	20230220	8200	9.39	20231020	142000	-93.68	20230220	8200	9.39	20231020	0.77	N	003200	500	120 억	1794436	N	N	0	N	N
61	20231219	130142	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8920	-10	5	-0.11	20482920	2300	4.49	8940	9000	8840	11600	6260	8930	8905.62	7.71	-1977	-642	9103	9016	8913	8826	8723	9060	8870	120	2670	500	6250	10	1	23280000	2077	1.87	0.24	12	0.01	4761.00	37266.00	14200	20230220	-37.18	8200	20231020	8.78	14200	-37.18	20230220	8200	8.78	20231020	142000	-93.72	20230220	8200	8.78	20231020	0.77	N	003200	500	120 억	1794436	N	N	0	N	N
62	20231219	120142	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8900	-30	5	-0.34	12958270	1455	2.84	8940	9000	8840	11600	6260	8930	8906.03	7.71	-1977	-443	9103	9016	8913	8826	8723	9060	8870	120	2670	500	6250	10	1	23280000	2072	1.87	0.24	12	0.01	4761.00	37266.00	14200	20230220	-37.32	8200	20231020	8.54	14200	-37.32	20230220	8200	8.54	20231020	142000	-93.73	20230220	8200	8.54	20231020	0.77	N	003200	500	120 억	1794436	N	N	0	N	N
63	20231219	110141	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8890	-40	5	-0.45	10938790	1228	2.40	8940	9000	8840	11600	6260	8930	8907.81	7.71	-1977	-280	9103	9016	8913	8826	8723	9060	8870	120	2670	500	6250	10	1	23280000	2070	1.87	0.24	12	0.01	4761.00	37266.00	14200	20230220	-37.39	8200	20231020	8.41	14200	-37.39	20230220	8200	8.41	20231020	142000	-93.74	20230220	8200	8.41	20231020	0.77	N	003200	500	120 억	1794436	N	N	0	N	N
64	20231219	100140	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8910	-20	5	-0.22	5498070	617	1.20	8940	9000	8840	11600	6260	8930	8910.97	7.71	-1977	-84	9103	9016	8913	8826	8723	9060	8870	120	2670	500	6250	10	1	23280000	2074	1.87	0.24	12	0.00	4761.00	37266.00	14200	20230220	-37.25	8200	20231020	8.66	14200	-37.25	20230220	8200	8.66	20231020	142000	-93.73	20230220	8200	8.66	20231020	0.77	N	003200	500	120 억	1794436	N	N	0	N	N
65	20231219	090140	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8940	10	2	0.11	8940	1	0.00	8940	8940	8940	11600	6260	8930	8940.00	7.71	-1977	0	9103	9016	8913	8826	8723	9060	8870	120	2670	500	6250	10	1	23280000	2081	1.88	0.24	12	0.00	4761.00	37266.00	14200	20230220	-37.04	8200	20231020	9.02	14200	-37.04	20230220	8200	9.02	20231020	142000	-93.70	20230220	8200	9.02	20231020	0.77	N	003200	500	120 억	1794436	N	N	0	N	N
66	20231218	160141	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8930	90	2	1.02	454941600	51206	115.74	8810	9000	8810	11490	6190	8840	8884.49	7.66	0	11835	8960	8900	8790	8730	8620	8930	8760	120	2650	500	6180	10	1	23280000	2079	1.88	0.24	12	0.22	4761.00	37266.00	14200	20230220	-37.11	8200	20231020	8.90	14200	-37.11	20230220	8200	8.90	20231020	142000	-93.71	20230220	8200	8.90	20231020	0.77	N	003200	500	120 억	1783667	N	N	0	N	N
67	20231218	150140	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8940	100	2	1.13	447628030	50386	113.88	8810	9000	8810	11490	6190	8840	8883.98	7.66	0	11762	8960	8900	8790	8730	8620	8930	8760	120	2650	500	6180	10	1	23280000	2081	1.88	0.24	12	0.22	4761.00	37266.00	14200	20230220	-37.04	8200	20231020	9.02	14200	-37.04	20230220	8200	9.02	20231020	142000	-93.70	20230220	8200	9.02	20231020	0.77	N	003200	500	120 억	1783667	N	N	0	N	N
68	20231218	140141	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8930	90	2	1.02	417357780	46991	106.21	8810	9000	8810	11490	6190	8840	8881.65	7.66	0	10618	8960	8900	8790	8730	8620	8930	8760	120	2650	500	6180	10	1	23280000	2079	1.88	0.24	12	0.20	4761.00	37266.00	14200	20230220	-37.11	8200	20231020	8.90	14200	-37.11	20230220	8200	8.90	20231020	142000	-93.71	20230220	8200	8.90	20231020	0.77	N	003200	500	120 억	1783667	N	N	0	N	N
69	20231218	130140	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	9000	160	2	1.81	408391610	45988	103.94	8810	9000	8810	11490	6190	8840	8880.40	7.66	0	9887	8960	8900	8790	8730	8620	8930	8760	120	2650	500	6180	10	1	23280000	2095	1.89	0.24	12	0.20	4761.00	37266.00	14200	20230220	-36.62	8200	20231020	9.76	14200	-36.62	20230220	8200	9.76	20231020	142000	-93.66	20230220	8200	9.76	20231020	0.77	N	003200	500	120 억	1783667	N	N	0	N	N
70	20231218	120140	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8910	70	2	0.79	364257400	41047	92.77	8810	8960	8810	11490	6190	8840	8874.15	7.66	0	6814	8960	8900	8790	8730	8620	8930	8760	120	2650	500	6180	10	1	23280000	2074	1.87	0.24	12	0.18	4761.00	37266.00	14200	20230220	-37.25	8200	20231020	8.66	14200	-37.25	20230220	8200	8.66	20231020	142000	-93.73	20230220	8200	8.66	20231020	0.77	N	003200	500	120 억	1783667	N	N	0	N	N
71	20231218	110140	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8900	60	2	0.68	348755480	39305	88.84	8810	8960	8810	11490	6190	8840	8873.06	7.66	0	6012	8960	8900	8790	8730	8620	8930	8760	120	2650	500	6180	10	1	23280000	2072	1.87	0.24	12	0.17	4761.00	37266.00	14200	20230220	-37.32	8200	20231020	8.54	14200	-37.32	20230220	8200	8.54	20231020	142000	-93.73	20230220	8200	8.54	20231020	0.77	N	003200	500	120 억	1783667	N	N	0	N	N
72	20231218	100140	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8920	80	2	0.90	116889710	13143	29.71	8810	8960	8810	11490	6190	8840	8893.69	7.66	0	6052	8960	8900	8790	8730	8620	8930	8760	120	2650	500	6180	10	1	23280000	2077	1.87	0.24	12	0.06	4761.00	37266.00	14200	20230220	-37.18	8200	20231020	8.78	14200	-37.18	20230220	8200	8.78	20231020	142000	-93.72	20230220	8200	8.78	20231020	0.77	N	003200	500	120 억	1783667	N	N	0	N	N
73	20231218	090138	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8880	40	2	0.45	1183010	134	0.30	8810	8890	8810	11490	6190	8840	8828.43	7.66	0	-30	8960	8900	8790	8730	8620	8930	8760	120	2650	500	6180	10	1	23280000	2067	1.87	0.24	12	0.00	4761.00	37266.00	14200	20230220	-37.46	8200	20231020	8.29	14200	-37.46	20230220	8200	8.29	20231020	142000	-93.75	20230220	8200	8.29	20231020	0.77	N	003200	500	120 억	1783667	N	N	0	N	N
74	20231215	160139	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8840	20	2	0.23	385449200	44124	53.95	8820	8850	8680	11460	6180	8820	8735.59	7.68	0	-3142	9040	8930	8800	8690	8560	8865	8625	120	2640	500	6170	10	1	23280000	2058	1.86	0.24	12	0.19	4761.00	37266.00	14200	20230220	-37.75	8200	20231020	7.80	14200	-37.75	20230220	8200	7.80	20231020	142000	-93.77	20230220	8200	7.80	20231020	0.77	N	003200	500	120 억	1786970	N	N	0	N	N
75	20231215	150141	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8780	-40	5	-0.45	369003230	42260	51.67	8820	8850	8680	11460	6180	8820	8731.74	7.68	0	-2592	9040	8930	8800	8690	8560	8865	8625	120	2640	500	6170	10	1	23280000	2044	1.84	0.24	12	0.18	4761.00	37266.00	14200	20230220	-38.17	8200	20231020	7.07	14200	-38.17	20230220	8200	7.07	20231020	142000	-93.82	20230220	8200	7.07	20231020	0.77	N	003200	500	120 억	1786970	N	N	0	N	N
76	20231215	140140	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8810	-10	5	-0.11	349861080	40083	49.01	8820	8850	8680	11460	6180	8820	8728.42	7.68	0	-1894	9040	8930	8800	8690	8560	8865	8625	120	2640	500	6170	10	1	23280000	2051	1.85	0.24	12	0.17	4761.00	37266.00	14200	20230220	-37.96	8200	20231020	7.44	14200	-37.96	20230220	8200	7.44	20231020	142000	-93.80	20230220	8200	7.44	20231020	0.77	N	003200	500	120 억	1786970	N	N	0	N	N
77	20231215	130139	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8760	-60	5	-0.68	337311760	38655	47.26	8820	8850	8680	11460	6180	8820	8726.21	7.68	0	-1487	9040	8930	8800	8690	8560	8865	8625	120	2640	500	6170	10	1	23280000	2039	1.84	0.24	12	0.17	4761.00	37266.00	14200	20230220	-38.31	8200	20231020	6.83	14200	-38.31	20230220	8200	6.83	20231020	142000	-93.83	20230220	8200	6.83	20231020	0.77	N	003200	500	120 억	1786970	N	N	0	N	N
78	20231215	120140	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8800	-20	5	-0.23	292615660	33557	41.03	8820	8850	8680	11460	6180	8820	8719.96	7.68	0	-1473	9040	8930	8800	8690	8560	8865	8625	120	2640	500	6170	10	1	23280000	2049	1.85	0.24	12	0.14	4761.00	37266.00	14200	20230220	-38.03	8200	20231020	7.32	14200	-38.03	20230220	8200	7.32	20231020	142000	-93.80	20230220	8200	7.32	20231020	0.77	N	003200	500	120 억	1786970	N	N	0	N	N
79	20231215	110140	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8740	-80	5	-0.91	264969010	30409	37.18	8820	8850	8680	11460	6180	8820	8713.51	7.68	0	-1094	9040	8930	8800	8690	8560	8865	8625	120	2640	500	6170	10	1	23280000	2035	1.84	0.23	12	0.13	4761.00	37266.00	14200	20230220	-38.45	8200	20231020	6.59	14200	-38.45	20230220	8200	6.59	20231020	142000	-93.85	20230220	8200	6.59	20231020	0.77	N	003200	500	120 억	1786970	N	N	0	N	N
80	20231215	100140	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8760	-60	5	-0.68	221934370	25498	31.17	8820	8850	8680	11460	6180	8820	8703.99	7.68	0	-775	9040	8930	8800	8690	8560	8865	8625	120	2640	500	6170	10	1	23280000	2039	1.84	0.24	12	0.11	4761.00	37266.00	14200	20230220	-38.31	8200	20231020	6.83	14200	-38.31	20230220	8200	6.83	20231020	142000	-93.83	20230220	8200	6.83	20231020	0.77	N	003200	500	120 억	1786970	N	N	0	N	N
81	20231215	090139	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8820	0	3	0.00	4797080	544	0.67	8820	8820	8810	11460	6180	8820	8818.16	7.68	0	-84	9040	8930	8800	8690	8560	8865	8625	120	2640	500	6170	10	1	23280000	2053	1.85	0.24	12	0.00	4761.00	37266.00	14200	20230220	-37.89	8200	20231020	7.56	14200	-37.89	20230220	8200	7.56	20231020	142000	-93.79	20230220	8200	7.56	20231020	0.77	N	003200	500	120 억	1786970	N	N	0	N	N
82	20231214	160140	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8820	-30	5	-0.34	713578340	81580	392.51	8910	8910	8670	11500	6200	8850	8746.93	7.64	0	4351	8976	8912	8836	8772	8696	8875	8735	120	2650	500	6190	10	1	23280000	2053	1.85	0.24	12	0.35	4761.00	37266.00	14200	20230220	-37.89	8200	20231020	7.56	14200	-37.89	20230220	8200	7.56	20231020	142000	-93.79	20230220	8200	7.56	20231020	0.76	N	003200	500	120 억	1779288	N	N	0	N	N
83	20231214	150142	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8770	-80	5	-0.90	692756660	79217	381.14	8910	8910	8670	11500	6200	8850	8745.05	7.64	0	4773	8976	8912	8836	8772	8696	8875	8735	120	2650	500	6190	10	1	23280000	2042	1.84	0.24	12	0.34	4761.00	37266.00	14200	20230220	-38.24	8200	20231020	6.95	14200	-38.24	20230220	8200	6.95	20231020	142000	-93.82	20230220	8200	6.95	20231020	0.76	N	003200	500	120 억	1779288	N	N	0	N	N
84	20231214	140144	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8770	-80	5	-0.90	531698670	60800	292.53	8910	8910	8670	11500	6200	8850	8745.04	7.64	0	3531	8976	8912	8836	8772	8696	8875	8735	120	2650	500	6190	10	1	23280000	2042	1.84	0.24	12	0.26	4761.00	37266.00	14200	20230220	-38.24	8200	20231020	6.95	14200	-38.24	20230220	8200	6.95	20231020	142000	-93.82	20230220	8200	6.95	20231020	0.76	N	003200	500	120 억	1779288	N	N	0	N	N
85	20231214	130143	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8770	-80	5	-0.90	467287370	53456	257.20	8910	8910	8670	11500	6200	8850	8741.53	7.64	0	3712	8976	8912	8836	8772	8696	8875	8735	120	2650	500	6190	10	1	23280000	2042	1.84	0.24	12	0.23	4761.00	37266.00	14200	20230220	-38.24	8200	20231020	6.95	14200	-38.24	20230220	8200	6.95	20231020	142000	-93.82	20230220	8200	6.95	20231020	0.76	N	003200	500	120 억	1779288	N	N	0	N	N
86	20231214	120143	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8770	-80	5	-0.90	438025660	50118	241.14	8910	8910	8670	11500	6200	8850	8739.89	7.64	0	4336	8976	8912	8836	8772	8696	8875	8735	120	2650	500	6190	10	1	23280000	2042	1.84	0.24	12	0.22	4761.00	37266.00	14200	20230220	-38.24	8200	20231020	6.95	14200	-38.24	20230220	8200	6.95	20231020	142000	-93.82	20230220	8200	6.95	20231020	0.76	N	003200	500	120 억	1779288	N	N	0	N	N
87	20231214	110141	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8790	-60	5	-0.68	187127960	21304	102.50	8910	8910	8710	11500	6200	8850	8783.70	7.64	0	-699	8976	8912	8836	8772	8696	8875	8735	120	2650	500	6190	10	1	23280000	2046	1.85	0.24	12	0.09	4761.00	37266.00	14200	20230220	-38.10	8200	20231020	7.20	14200	-38.10	20230220	8200	7.20	20231020	142000	-93.81	20230220	8200	7.20	20231020	0.76	N	003200	500	120 억	1779288	N	N	0	N	N
88	20231214	100140	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8850	0	3	0.00	82015150	9321	44.85	8910	8910	8750	11500	6200	8850	8798.96	7.64	0	-194	8976	8912	8836	8772	8696	8875	8735	120	2650	500	6190	10	1	23280000	2060	1.86	0.24	12	0.04	4761.00	37266.00	14200	20230220	-37.68	8200	20231020	7.93	14200	-37.68	20230220	8200	7.93	20231020	142000	-93.77	20230220	8200	7.93	20231020	0.76	N	003200	500	120 억	1779288	N	N	0	N	N
89	20231214	090137	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8900	50	2	0.56	365240	41	0.20	8910	8910	8900	11500	6200	8850	8908.29	7.64	0	-12	8976	8912	8836	8772	8696	8875	8735	120	2650	500	6190	10	1	23280000	2072	1.87	0.24	12	0.00	4761.00	37266.00	14200	20230220	-37.32	8200	20231020	8.54	14200	-37.32	20230220	8200	8.54	20231020	142000	-93.73	20230220	8200	8.54	20231020	0.76	N	003200	500	120 억	1779288	N	N	0	N	N
90	20231213	160139	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8850	-40	5	-0.45	183603810	20784	50.33	8900	8900	8760	11550	6230	8890	8833.90	7.65	0	-2878	9023	8956	8833	8766	8643	8990	8800	120	2660	500	6220	10	1	23280000	2060	1.86	0.24	12	0.09	4761.00	37266.00	14200	20230220	-37.68	8200	20231020	7.93	14200	-37.68	20230220	8200	7.93	20231020	142000	-93.77	20230220	8200	7.93	20231020	0.76	N	003200	500	120 억	1781897	N	N	0	N	N
91	20231213	150142	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8800	-90	5	-1.01	172243740	19496	47.21	8900	8900	8800	11550	6230	8890	8834.82	7.65	0	-2038	9023	8956	8833	8766	8643	8990	8800	120	2660	500	6220	10	1	23280000	2049	1.85	0.24	12	0.08	4761.00	37266.00	14200	20230220	-38.03	8200	20231020	7.32	14200	-38.03	20230220	8200	7.32	20231020	142000	-93.80	20230220	8200	7.32	20231020	0.76	N	003200	500	120 억	1781897	N	N	0	N	N
92	20231213	140144	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8810	-80	5	-0.90	153987670	17428	42.20	8900	8900	8800	11550	6230	8890	8835.65	7.65	0	-757	9023	8956	8833	8766	8643	8990	8800	120	2660	500	6220	10	1	23280000	2051	1.85	0.24	12	0.07	4761.00	37266.00	14200	20230220	-37.96	8200	20231020	7.44	14200	-37.96	20230220	8200	7.44	20231020	142000	-93.80	20230220	8200	7.44	20231020	0.76	N	003200	500	120 억	1781897	N	N	0	N	N
93	20231213	130140	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8830	-60	5	-0.67	143153060	16201	39.23	8900	8900	8810	11550	6230	8890	8836.06	7.65	0	-522	9023	8956	8833	8766	8643	8990	8800	120	2660	500	6220	10	1	23280000	2056	1.85	0.24	12	0.07	4761.00	37266.00	14200	20230220	-37.82	8200	20231020	7.68	14200	-37.82	20230220	8200	7.68	20231020	142000	-93.78	20230220	8200	7.68	20231020	0.76	N	003200	500	120 억	1781897	N	N	0	N	N
94	20231213	120141	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8830	-60	5	-0.67	137894700	15605	37.79	8900	8900	8810	11550	6230	8890	8836.57	7.65	0	-417	9023	8956	8833	8766	8643	8990	8800	120	2660	500	6220	10	1	23280000	2056	1.85	0.24	12	0.07	4761.00	37266.00	14200	20230220	-37.82	8200	20231020	7.68	14200	-37.82	20230220	8200	7.68	20231020	142000	-93.78	20230220	8200	7.68	20231020	0.76	N	003200	500	120 억	1781897	N	N	0	N	N
95	20231213	110141	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8840	-50	5	-0.56	122839700	13901	33.66	8900	8900	8810	11550	6230	8890	8836.75	7.65	0	-325	9023	8956	8833	8766	8643	8990	8800	120	2660	500	6220	10	1	23280000	2058	1.86	0.24	12	0.06	4761.00	37266.00	14200	20230220	-37.75	8200	20231020	7.80	14200	-37.75	20230220	8200	7.80	20231020	142000	-93.77	20230220	8200	7.80	20231020	0.76	N	003200	500	120 억	1781897	N	N	0	N	N
96	20231213	100143	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8890	0	3	0.00	90314040	10226	24.76	8900	8900	8810	11550	6230	8890	8831.81	7.65	0	1446	9023	8956	8833	8766	8643	8990	8800	120	2660	500	6220	10	1	23280000	2070	1.87	0.24	12	0.04	4761.00	37266.00	14200	20230220	-37.39	8200	20231020	8.41	14200	-37.39	20230220	8200	8.41	20231020	142000	-93.74	20230220	8200	8.41	20231020	0.76	N	003200	500	120 억	1781897	N	N	0	N	N
97	20231213	090142	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8840	-50	5	-0.56	638640	72	0.17	8900	8900	8840	11550	6230	8890	8870.00	7.65	0	-60	9023	8956	8833	8766	8643	8990	8800	120	2660	500	6220	10	1	23280000	2058	1.86	0.24	12	0.00	4761.00	37266.00	14200	20230220	-37.75	8200	20231020	7.80	14200	-37.75	20230220	8200	7.80	20231020	142000	-93.77	20230220	8200	7.80	20231020	0.76	N	003200	500	120 억	1781897	N	N	0	N	N
98	20231212	160138	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8890	10	2	0.11	361694870	41193	230.45	8880	8900	8710	11540	6220	8880	8778.47	7.66	0	-2997	8993	8936	8853	8796	8713	8950	8810	120	2660	500	6210	10	1	23280000	2070	1.87	0.24	12	0.18	4761.00	37266.00	14200	20230220	-37.39	8200	20231020	8.41	14200	-37.39	20230220	8200	8.41	20231020	142000	-93.74	20230220	8200	8.41	20231020	0.77	N	003200	500	120 억	1783550	N	N	0	N	N
99	20231212	150139	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8810	-70	5	-0.79	336055930	38303	214.28	8880	8900	8710	11540	6220	8880	8773.62	7.66	0	-1712	8993	8936	8853	8796	8713	8950	8810	120	2660	500	6210	10	1	23280000	2051	1.85	0.24	12	0.16	4761.00	37266.00	14200	20230220	-37.96	8200	20231020	7.44	14200	-37.96	20230220	8200	7.44	20231020	142000	-93.80	20230220	8200	7.44	20231020	0.77	N	003200	500	120 억	1783550	N	N	0	N	N
100	20231212	140137	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8810	-70	5	-0.79	112810960	12774	71.46	8880	8900	8780	11540	6220	8880	8831.29	7.66	0	-984	8993	8936	8853	8796	8713	8950	8810	120	2660	500	6210	10	1	23280000	2051	1.85	0.24	12	0.05	4761.00	37266.00	14200	20230220	-37.96	8200	20231020	7.44	14200	-37.96	20230220	8200	7.44	20231020	142000	-93.80	20230220	8200	7.44	20231020	0.77	N	003200	500	120 억	1783550	N	N	0	N	N
101	20231212	130135	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8820	-60	5	-0.68	100703620	11400	63.78	8880	8900	8780	11540	6220	8880	8833.65	7.66	0	-801	8993	8936	8853	8796	8713	8950	8810	120	2660	500	6210	10	1	23280000	2053	1.85	0.24	12	0.05	4761.00	37266.00	14200	20230220	-37.89	8200	20231020	7.56	14200	-37.89	20230220	8200	7.56	20231020	142000	-93.79	20230220	8200	7.56	20231020	0.77	N	003200	500	120 억	1783550	N	N	0	N	N
102	20231212	120135	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8820	-60	5	-0.68	72822060	8235	46.07	8880	8900	8800	11540	6220	8880	8842.99	7.66	0	-627	8993	8936	8853	8796	8713	8950	8810	120	2660	500	6210	10	1	23280000	2053	1.85	0.24	12	0.04	4761.00	37266.00	14200	20230220	-37.89	8200	20231020	7.56	14200	-37.89	20230220	8200	7.56	20231020	142000	-93.79	20230220	8200	7.56	20231020	0.77	N	003200	500	120 억	1783550	N	N	0	N	N
103	20231212	110136	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8830	-50	5	-0.56	53569940	6050	33.85	8880	8900	8810	11540	6220	8880	8854.54	7.66	0	-697	8993	8936	8853	8796	8713	8950	8810	120	2660	500	6210	10	1	23280000	2056	1.85	0.24	12	0.03	4761.00	37266.00	14200	20230220	-37.82	8200	20231020	7.68	14200	-37.82	20230220	8200	7.68	20231020	142000	-93.78	20230220	8200	7.68	20231020	0.77	N	003200	500	120 억	1783550	N	N	0	N	N
104	20231212	100140	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8810	-70	5	-0.79	29630020	3346	18.72	8880	8900	8810	11540	6220	8880	8855.36	7.66	0	-541	8993	8936	8853	8796	8713	8950	8810	120	2660	500	6210	10	1	23280000	2051	1.85	0.24	12	0.01	4761.00	37266.00	14200	20230220	-37.96	8200	20231020	7.44	14200	-37.96	20230220	8200	7.44	20231020	142000	-93.80	20230220	8200	7.44	20231020	0.77	N	003200	500	120 억	1783550	N	N	0	N	N
105	20231212	090137	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8900	20	2	0.23	1583320	178	1.00	8880	8900	8880	11540	6220	8880	8895.06	7.66	0	-175	8993	8936	8853	8796	8713	8950	8810	120	2660	500	6210	10	1	23280000	2072	1.87	0.24	12	0.00	4761.00	37266.00	14200	20230220	-37.32	8200	20231020	8.54	14200	-37.32	20230220	8200	8.54	20231020	142000	-93.73	20230220	8200	8.54	20231020	0.77	N	003200	500	120 억	1783550	N	N	0	N	N
106	20231211	160138	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8880	0	3	0.00	142680820	16153	59.62	8880	8910	8770	11540	6220	8880	8833.07	7.66	-2106	-888	9140	9010	8860	8730	8580	9075	8795	120	2660	500	6210	10	1	23280000	2067	1.87	0.24	12	0.07	4761.00	37266.00	14200	20230220	-37.46	8200	20231020	8.29	14200	-37.46	20230220	8200	8.29	20231020	142000	-93.75	20230220	8200	8.29	20231020	0.78	N	003200	500	120 억	1782136	N	N	0	N	N
107	20231211	150137	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8830	-50	5	-0.56	124685630	14116	52.10	8880	8910	8770	11540	6220	8880	8832.93	7.66	-2106	-921	9140	9010	8860	8730	8580	9075	8795	120	2660	500	6210	10	1	23280000	2056	1.85	0.24	12	0.06	4761.00	37266.00	14200	20230220	-37.82	8200	20231020	7.68	14200	-37.82	20230220	8200	7.68	20231020	142000	-93.78	20230220	8200	7.68	20231020	0.78	N	003200	500	120 억	1782136	N	N	0	N	N
108	20231211	140138	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8790	-90	5	-1.01	99188170	11228	41.44	8880	8910	8770	11540	6220	8880	8834.00	7.66	-2106	-1101	9140	9010	8860	8730	8580	9075	8795	120	2660	500	6210	10	1	23280000	2046	1.85	0.24	12	0.05	4761.00	37266.00	14200	20230220	-38.10	8200	20231020	7.20	14200	-38.10	20230220	8200	7.20	20231020	142000	-93.81	20230220	8200	7.20	20231020	0.78	N	003200	500	120 억	1782136	N	N	0	N	N
109	20231211	130138	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8850	-30	5	-0.34	61700640	6968	25.72	8880	8910	8810	11540	6220	8880	8854.86	7.66	-2106	-609	9140	9010	8860	8730	8580	9075	8795	120	2660	500	6210	10	1	23280000	2060	1.86	0.24	12	0.03	4761.00	37266.00	14200	20230220	-37.68	8200	20231020	7.93	14200	-37.68	20230220	8200	7.93	20231020	142000	-93.77	20230220	8200	7.93	20231020	0.78	N	003200	500	120 억	1782136	N	N	0	N	N
110	20231211	120139	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8900	20	2	0.23	50446750	5695	21.02	8880	8910	8810	11540	6220	8880	8858.08	7.66	-2106	206	9140	9010	8860	8730	8580	9075	8795	120	2660	500	6210	10	1	23280000	2072	1.87	0.24	12	0.02	4761.00	37266.00	14200	20230220	-37.32	8200	20231020	8.54	14200	-37.32	20230220	8200	8.54	20231020	142000	-93.73	20230220	8200	8.54	20231020	0.78	N	003200	500	120 억	1782136	N	N	0	N	N
111	20231211	110137	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8860	-20	5	-0.23	24244340	2737	10.10	8880	8910	8810	11540	6220	8880	8858.00	7.66	-2106	384	9140	9010	8860	8730	8580	9075	8795	120	2660	500	6210	10	1	23280000	2063	1.86	0.24	12	0.01	4761.00	37266.00	14200	20230220	-37.61	8200	20231020	8.05	14200	-37.61	20230220	8200	8.05	20231020	142000	-93.76	20230220	8200	8.05	20231020	0.78	N	003200	500	120 억	1782136	N	N	0	N	N
112	20231211	100138	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8900	20	2	0.23	22302130	2518	9.29	8880	8910	8810	11540	6220	8880	8857.08	7.66	-2106	431	9140	9010	8860	8730	8580	9075	8795	120	2660	500	6210	10	1	23280000	2072	1.87	0.24	12	0.01	4761.00	37266.00	14200	20230220	-37.32	8200	20231020	8.54	14200	-37.32	20230220	8200	8.54	20231020	142000	-93.73	20230220	8200	8.54	20231020	0.78	N	003200	500	120 억	1782136	N	N	0	N	N
113	20231211	090139	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8880	0	3	0.00	461760	52	0.19	8880	8880	8880	11540	6220	8880	8880.00	7.66	-2106	-29	9140	9010	8860	8730	8580	9075	8795	120	2660	500	6210	10	1	23280000	2067	1.87	0.24	12	0.00	4761.00	37266.00	14200	20230220	-37.46	8200	20231020	8.29	14200	-37.46	20230220	8200	8.29	20231020	142000	-93.75	20230220	8200	8.29	20231020	0.78	N	003200	500	120 억	1782136	N	N	0	N	N
114	20231208	160137	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8880	90	2	1.02	238601560	27095	236.31	8750	8990	8710	11420	6160	8790	8806.11	7.66	0	1581	8990	8890	8800	8700	8610	8845	8655	120	2630	500	6150	10	1	23280000	2067	1.87	0.24	12	0.12	4761.00	37266.00	14200	20230220	-37.46	8200	20231020	8.29	14200	-37.46	20230220	8200	8.29	20231020	142000	-93.75	20230220	8200	8.29	20231020	0.77	N	003200	500	120 억	1782136	N	N	3	N	N
115	20231208	150138	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8860	70	2	0.80	228178770	25920	226.06	8750	8990	8710	11420	6160	8790	8803.19	7.66	0	1565	8990	8890	8800	8700	8610	8845	8655	120	2630	500	6150	10	1	23280000	2063	1.86	0.24	12	0.11	4761.00	37266.00	14200	20230220	-37.61	8200	20231020	8.05	14200	-37.61	20230220	8200	8.05	20231020	142000	-93.76	20230220	8200	8.05	20231020	0.77	N	003200	500	120 억	1782136	N	N	3	N	N
116	20231208	140137	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8890	100	2	1.14	214929380	24427	213.04	8750	8990	8710	11420	6160	8790	8798.84	7.66	0	1417	8990	8890	8800	8700	8610	8845	8655	120	2630	500	6150	10	1	23280000	2070	1.87	0.24	12	0.10	4761.00	37266.00	14200	20230220	-37.39	8200	20231020	8.41	14200	-37.39	20230220	8200	8.41	20231020	142000	-93.74	20230220	8200	8.41	20231020	0.77	N	003200	500	120 억	1782136	N	N	3	N	N
117	20231208	130137	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8900	110	2	1.25	211391580	24029	209.57	8750	8990	8710	11420	6160	8790	8797.35	7.66	0	1653	8990	8890	8800	8700	8610	8845	8655	120	2630	500	6150	10	1	23280000	2072	1.87	0.24	12	0.10	4761.00	37266.00	14200	20230220	-37.32	8200	20231020	8.54	14200	-37.32	20230220	8200	8.54	20231020	142000	-93.73	20230220	8200	8.54	20231020	0.77	N	003200	500	120 억	1782136	N	N	3	N	N
118	20231208	120137	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8930	140	2	1.59	198811320	22617	197.25	8750	8990	8710	11420	6160	8790	8790.35	7.66	0	1763	8990	8890	8800	8700	8610	8845	8655	120	2630	500	6150	10	1	23280000	2079	1.88	0.24	12	0.10	4761.00	37266.00	14200	20230220	-37.11	8200	20231020	8.90	14200	-37.11	20230220	8200	8.90	20231020	142000	-93.71	20230220	8200	8.90	20231020	0.77	N	003200	500	120 억	1782136	N	N	3	N	N
119	20231208	110137	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8990	200	2	2.28	190487900	21686	189.13	8750	8990	8710	11420	6160	8790	8783.91	7.66	0	1884	8990	8890	8800	8700	8610	8845	8655	120	2630	500	6150	10	1	23280000	2093	1.89	0.24	12	0.09	4761.00	37266.00	14200	20230220	-36.69	8200	20231020	9.63	14200	-36.69	20230220	8200	9.63	20231020	142000	-93.67	20230220	8200	9.63	20231020	0.77	N	003200	500	120 억	1782136	N	N	3	N	N
120	20231208	100137	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8860	70	2	0.80	160788430	18363	160.15	8750	8950	8710	11420	6160	8790	8756.11	7.66	0	825	8990	8890	8800	8700	8610	8845	8655	120	2630	500	6150	10	1	23280000	2063	1.86	0.24	12	0.08	4761.00	37266.00	14200	20230220	-37.61	8200	20231020	8.05	14200	-37.61	20230220	8200	8.05	20231020	142000	-93.76	20230220	8200	8.05	20231020	0.77	N	003200	500	120 억	1782136	N	N	3	N	N
121	20231208	090136	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8790	0	3	0.00	0	0	0.00	0	0	0	11420	6160	8790	0.00	7.66	0	0	8990	8890	8800	8700	8610	8845	8655	120	2630	500	6150	10	1	23280000	2046	1.85	0.24	12	0.00	4761.00	37266.00	14200	20230220	-38.10	8200	20231020	7.20	14200	-38.10	20230220	8200	7.20	20231020	142000	-93.81	20230220	8200	7.20	20231020	0.77	N	003200	500	120 억	1782136	N	N	3	N	N
122	20231207	160136	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8790	-10	5	-0.11	100931820	11466	84.30	8800	8900	8710	11440	6160	8800	8802.71	7.66	0	-1683	9053	8926	8863	8736	8673	8895	8705	120	2640	500	6160	10	1	23280000	2046	1.85	0.24	12	0.05	4761.00	37266.00	14200	20230220	-38.10	8200	20231020	7.20	14200	-38.10	20230220	8200	7.20	20231020	142000	-93.81	20230220	8200	7.20	20231020	0.79	N	003200	500	120 억	1783779	N	N	3	N	N
123	20231207	150137	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8830	30	2	0.34	87407600	9936	73.05	8800	8900	8710	11440	6160	8800	8797.06	7.66	0	-1187	9053	8926	8863	8736	8673	8895	8705	120	2640	500	6160	10	1	23280000	2056	1.85	0.24	12	0.04	4761.00	37266.00	14200	20230220	-37.82	8200	20231020	7.68	14200	-37.82	20230220	8200	7.68	20231020	142000	-93.78	20230220	8200	7.68	20231020	0.79	N	003200	500	120 억	1783779	N	N	15	N	N
124	20231207	140137	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8820	20	2	0.23	78885100	8970	65.95	8800	8900	8710	11440	6160	8800	8794.33	7.66	0	-750	9053	8926	8863	8736	8673	8895	8705	120	2640	500	6160	10	1	23280000	2053	1.85	0.24	12	0.04	4761.00	37266.00	14200	20230220	-37.89	8200	20231020	7.56	14200	-37.89	20230220	8200	7.56	20231020	142000	-93.79	20230220	8200	7.56	20231020	0.79	N	003200	500	120 억	1783779	N	N	15	N	N
125	20231207	130136	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8810	10	2	0.11	64274510	7315	53.78	8800	8900	8710	11440	6160	8800	8786.67	7.66	0	-407	9053	8926	8863	8736	8673	8895	8705	120	2640	500	6160	10	1	23280000	2051	1.85	0.24	12	0.03	4761.00	37266.00	14200	20230220	-37.96	8200	20231020	7.44	14200	-37.96	20230220	8200	7.44	20231020	142000	-93.80	20230220	8200	7.44	20231020	0.79	N	003200	500	120 억	1783779	N	N	15	N	N
126	20231207	120136	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8750	-50	5	-0.57	57754590	6575	48.34	8800	8900	8710	11440	6160	8800	8783.97	7.66	0	-243	9053	8926	8863	8736	8673	8895	8705	120	2640	500	6160	10	1	23280000	2037	1.84	0.23	12	0.03	4761.00	37266.00	14200	20230220	-38.38	8200	20231020	6.71	14200	-38.38	20230220	8200	6.71	20231020	142000	-93.84	20230220	8200	6.71	20231020	0.79	N	003200	500	120 억	1783779	N	N	15	N	N
127	20231207	110133	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8760	-40	5	-0.45	40866840	4647	34.16	8800	8900	8710	11440	6160	8800	8794.24	7.66	0	-17	9053	8926	8863	8736	8673	8895	8705	120	2640	500	6160	10	1	23280000	2039	1.84	0.24	12	0.02	4761.00	37266.00	14200	20230220	-38.31	8200	20231020	6.83	14200	-38.31	20230220	8200	6.83	20231020	142000	-93.83	20230220	8200	6.83	20231020	0.79	N	003200	500	120 억	1783779	N	N	15	N	N
128	20231207	100136	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8780	-20	5	-0.23	35476150	4033	29.65	8800	8900	8710	11440	6160	8800	8796.47	7.66	0	591	9053	8926	8863	8736	8673	8895	8705	120	2640	500	6160	10	1	23280000	2044	1.84	0.24	12	0.02	4761.00	37266.00	14200	20230220	-38.17	8200	20231020	7.07	14200	-38.17	20230220	8200	7.07	20231020	142000	-93.82	20230220	8200	7.07	20231020	0.79	N	003200	500	120 억	1783779	N	N	15	N	N
129	20231207	090137	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8840	40	2	0.45	866140	98	0.72	8800	8890	8800	11440	6160	8800	8838.16	7.66	0	-81	9053	8926	8863	8736	8673	8895	8705	120	2640	500	6160	10	1	23280000	2058	1.86	0.24	12	0.00	4761.00	37266.00	14200	20230220	-37.75	8200	20231020	7.80	14200	-37.75	20230220	8200	7.80	20231020	142000	-93.77	20230220	8200	7.80	20231020	0.79	N	003200	500	120 억	1783779	N	N	15	N	N
130	20231206	160134	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8800	-150	5	-1.68	118816710	13402	54.58	8950	8990	8800	11630	6270	8950	8865.52	7.67	0	-2974	9223	9086	8923	8786	8623	9155	8855	120	2680	500	6260	10	1	23280000	2049	1.85	0.24	12	0.06	4761.00	37266.00	14200	20230220	-38.03	8200	20231020	7.32	14200	-38.03	20230220	8200	7.32	20231020	142000	-93.80	20230220	8200	7.32	20231020	0.77	N	003200	500	120 억	1784608	N	N	15	N	N
131	20231206	150137	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8820	-130	5	-1.45	108264960	12204	49.70	8950	8990	8800	11630	6270	8950	8871.19	7.67	0	-2442	9223	9086	8923	8786	8623	9155	8855	120	2680	500	6260	10	1	23280000	2053	1.85	0.24	12	0.05	4761.00	37266.00	14200	20230220	-37.89	8200	20231020	7.56	14200	-37.89	20230220	8200	7.56	20231020	142000	-93.79	20230220	8200	7.56	20231020	0.77	N	003200	500	120 억	1784608	N	N	2	N	N
132	20231206	140135	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8860	-90	5	-1.01	78777760	8861	36.09	8950	8990	8830	11630	6270	8950	8890.31	7.67	0	-2203	9223	9086	8923	8786	8623	9155	8855	120	2680	500	6260	10	1	23280000	2063	1.86	0.24	12	0.04	4761.00	37266.00	14200	20230220	-37.61	8200	20231020	8.05	14200	-37.61	20230220	8200	8.05	20231020	142000	-93.76	20230220	8200	8.05	20231020	0.77	N	003200	500	120 억	1784608	N	N	2	N	N
133	20231206	130135	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8850	-100	5	-1.12	75120680	8448	34.41	8950	8990	8830	11630	6270	8950	8892.04	7.67	0	-1822	9223	9086	8923	8786	8623	9155	8855	120	2680	500	6260	10	1	23280000	2060	1.86	0.24	12	0.04	4761.00	37266.00	14200	20230220	-37.68	8200	20231020	7.93	14200	-37.68	20230220	8200	7.93	20231020	142000	-93.77	20230220	8200	7.93	20231020	0.77	N	003200	500	120 억	1784608	N	N	2	N	N
134	20231206	120135	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8850	-100	5	-1.12	63431330	7127	29.03	8950	8990	8840	11630	6270	8950	8900.06	7.67	0	-1453	9223	9086	8923	8786	8623	9155	8855	120	2680	500	6260	10	1	23280000	2060	1.86	0.24	12	0.03	4761.00	37266.00	14200	20230220	-37.68	8200	20231020	7.93	14200	-37.68	20230220	8200	7.93	20231020	142000	-93.77	20230220	8200	7.93	20231020	0.77	N	003200	500	120 억	1784608	N	N	2	N	N
135	20231206	110137	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8900	-50	5	-0.56	45000990	5050	20.57	8950	8990	8860	11630	6270	8950	8910.99	7.67	0	-1007	9223	9086	8923	8786	8623	9155	8855	120	2680	500	6260	10	1	23280000	2072	1.87	0.24	12	0.02	4761.00	37266.00	14200	20230220	-37.32	8200	20231020	8.54	14200	-37.32	20230220	8200	8.54	20231020	142000	-93.73	20230220	8200	8.54	20231020	0.77	N	003200	500	120 억	1784608	N	N	2	N	N
136	20231206	100136	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8890	-60	5	-0.67	37234890	4180	17.02	8950	8990	8860	11630	6270	8950	8907.75	7.67	0	-336	9223	9086	8923	8786	8623	9155	8855	120	2680	500	6260	10	1	23280000	2070	1.87	0.24	12	0.02	4761.00	37266.00	14200	20230220	-37.39	8200	20231020	8.41	14200	-37.39	20230220	8200	8.41	20231020	142000	-93.74	20230220	8200	8.41	20231020	0.77	N	003200	500	120 억	1784608	N	N	2	N	N
137	20231206	090136	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8990	40	2	0.45	868750	97	0.40	8950	8990	8950	11630	6270	8950	8957.06	7.67	0	-5	9223	9086	8923	8786	8623	9155	8855	120	2680	500	6260	10	1	23280000	2093	1.89	0.24	12	0.00	4761.00	37266.00	14200	20230220	-36.69	8200	20231020	9.63	14200	-36.69	20230220	8200	9.63	20231020	142000	-93.67	20230220	8200	9.63	20231020	0.77	N	003200	500	120 억	1784608	N	N	2	N	N
138	20231205	160136	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8950	160	2	1.82	218829670	24532	74.38	8850	9060	8760	11420	6160	8790	8920.16	7.65	0	3181	8950	8870	8750	8670	8550	8910	8710	120	2630	500	6150	10	1	23280000	2084	1.88	0.24	12	0.11	4761.00	37266.00	14200	20230220	-36.97	8200	20231020	9.15	14200	-36.97	20230220	8200	9.15	20231020	142000	-93.70	20230220	8200	9.15	20231020	0.80	N	003200	500	120 억	1781891	N	N	2	N	N
139	20231205	150136	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8940	150	2	1.71	205590120	23051	69.89	8850	9060	8760	11420	6160	8790	8918.92	7.65	0	3031	8950	8870	8750	8670	8550	8910	8710	120	2630	500	6150	10	1	23280000	2081	1.88	0.24	12	0.10	4761.00	37266.00	14200	20230220	-37.04	8200	20231020	9.02	14200	-37.04	20230220	8200	9.02	20231020	142000	-93.70	20230220	8200	9.02	20231020	0.80	N	003200	500	120 억	1781891	N	N	3	N	N
140	20231205	140137	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8900	110	2	1.25	154312080	17314	52.49	8850	9060	8760	11420	6160	8790	8912.56	7.65	0	2595	8950	8870	8750	8670	8550	8910	8710	120	2630	500	6150	10	1	23280000	2072	1.87	0.24	12	0.07	4761.00	37266.00	14200	20230220	-37.32	8200	20231020	8.54	14200	-37.32	20230220	8200	8.54	20231020	142000	-93.73	20230220	8200	8.54	20231020	0.80	N	003200	500	120 억	1781891	N	N	3	N	N
141	20231205	130136	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8950	160	2	1.82	116098180	13040	39.54	8850	9060	8760	11420	6160	8790	8903.23	7.65	0	1913	8950	8870	8750	8670	8550	8910	8710	120	2630	500	6150	10	1	23280000	2084	1.88	0.24	12	0.06	4761.00	37266.00	14200	20230220	-36.97	8200	20231020	9.15	14200	-36.97	20230220	8200	9.15	20231020	142000	-93.70	20230220	8200	9.15	20231020	0.80	N	003200	500	120 억	1781891	N	N	3	N	N
142	20231205	120136	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8940	150	2	1.71	108083650	12144	36.82	8850	9060	8760	11420	6160	8790	8900.17	7.65	0	1543	8950	8870	8750	8670	8550	8910	8710	120	2630	500	6150	10	1	23280000	2081	1.88	0.24	12	0.05	4761.00	37266.00	14200	20230220	-37.04	8200	20231020	9.02	14200	-37.04	20230220	8200	9.02	20231020	142000	-93.70	20230220	8200	9.02	20231020	0.80	N	003200	500	120 억	1781891	N	N	3	N	N
143	20231205	110136	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8960	170	2	1.93	66513880	7476	22.67	8850	9060	8760	11420	6160	8790	8896.99	7.65	0	-289	8950	8870	8750	8670	8550	8910	8710	120	2630	500	6150	10	1	23280000	2086	1.88	0.24	12	0.03	4761.00	37266.00	14200	20230220	-36.90	8200	20231020	9.27	14200	-36.90	20230220	8200	9.27	20231020	142000	-93.69	20230220	8200	9.27	20231020	0.80	N	003200	500	120 억	1781891	N	N	3	N	N
144	20231205	100135	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8920	130	2	1.48	34610680	3902	11.83	8850	9060	8760	11420	6160	8790	8869.98	7.65	0	-306	8950	8870	8750	8670	8550	8910	8710	120	2630	500	6150	10	1	23280000	2077	1.87	0.24	12	0.02	4761.00	37266.00	14200	20230220	-37.18	8200	20231020	8.78	14200	-37.18	20230220	8200	8.78	20231020	142000	-93.72	20230220	8200	8.78	20231020	0.80	N	003200	500	120 억	1781891	N	N	3	N	N
145	20231205	090134	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8950	160	2	1.82	11281250	1261	3.82	8850	9060	8780	11420	6160	8790	8946.27	7.65	0	-20	8950	8870	8750	8670	8550	8910	8710	120	2630	500	6150	10	1	23280000	2084	1.88	0.24	12	0.01	4761.00	37266.00	14200	20230220	-36.97	8200	20231020	9.15	14200	-36.97	20230220	8200	9.15	20231020	142000	-93.70	20230220	8200	9.15	20231020	0.80	N	003200	500	120 억	1781891	N	N	3	N	N
146	20231204	160136	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8790	70	2	0.80	282932180	32348	49.30	8710	8830	8630	11330	6110	8720	8746.36	7.64	0	3711	8866	8792	8726	8652	8586	8760	8620	120	2610	500	6100	10	1	23280000	2046	1.85	0.24	12	0.14	4761.00	37266.00	14200	20230220	-38.10	8200	20231020	7.20	14200	-38.10	20230220	8200	7.20	20231020	142000	-93.81	20230220	8200	7.20	20231020	0.82	N	003200	500	120 억	1778129	N	N	3	N	N
147	20231204	150136	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8780	60	2	0.69	268783380	30737	46.84	8710	8830	8630	11330	6110	8720	8744.62	7.64	0	3333	8866	8792	8726	8652	8586	8760	8620	120	2610	500	6100	10	1	23280000	2044	1.84	0.24	12	0.13	4761.00	37266.00	14200	20230220	-38.17	8200	20231020	7.07	14200	-38.17	20230220	8200	7.07	20231020	142000	-93.82	20230220	8200	7.07	20231020	0.82	N	003200	500	120 억	1778129	N	N	0	N	N
148	20231204	140136	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8780	60	2	0.69	232602780	26625	40.58	8710	8830	8630	11330	6110	8720	8736.25	7.64	0	2691	8866	8792	8726	8652	8586	8760	8620	120	2610	500	6100	10	1	23280000	2044	1.84	0.24	12	0.11	4761.00	37266.00	14200	20230220	-38.17	8200	20231020	7.07	14200	-38.17	20230220	8200	7.07	20231020	142000	-93.82	20230220	8200	7.07	20231020	0.82	N	003200	500	120 억	1778129	N	N	0	N	N
149	20231204	130135	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8770	50	2	0.57	181857450	20826	31.74	8710	8830	8630	11330	6110	8720	8732.23	7.64	0	1534	8866	8792	8726	8652	8586	8760	8620	120	2610	500	6100	10	1	23280000	2042	1.84	0.24	12	0.09	4761.00	37266.00	14200	20230220	-38.24	8200	20231020	6.95	14200	-38.24	20230220	8200	6.95	20231020	142000	-93.82	20230220	8200	6.95	20231020	0.82	N	003200	500	120 억	1778129	N	N	0	N	N
150	20231204	120135	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8810	90	2	1.03	140989970	16166	24.64	8710	8830	8630	11330	6110	8720	8721.39	7.64	0	1744	8866	8792	8726	8652	8586	8760	8620	120	2610	500	6100	10	1	23280000	2051	1.85	0.24	12	0.07	4761.00	37266.00	14200	20230220	-37.96	8200	20231020	7.44	14200	-37.96	20230220	8200	7.44	20231020	142000	-93.80	20230220	8200	7.44	20231020	0.82	N	003200	500	120 억	1778129	N	N	0	N	N
151	20231204	110136	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8800	80	2	0.92	117246770	13469	20.53	8710	8800	8630	11330	6110	8720	8704.94	7.64	0	1444	8866	8792	8726	8652	8586	8760	8620	120	2610	500	6100	10	1	23280000	2049	1.85	0.24	12	0.06	4761.00	37266.00	14200	20230220	-38.03	8200	20231020	7.32	14200	-38.03	20230220	8200	7.32	20231020	142000	-93.80	20230220	8200	7.32	20231020	0.82	N	003200	500	120 억	1778129	N	N	0	N	N
152	20231204	100135	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8690	-30	5	-0.34	90864480	10450	15.93	8710	8800	8630	11330	6110	8720	8695.17	7.64	0	147	8866	8792	8726	8652	8586	8760	8620	120	2610	500	6100	10	1	23280000	2023	1.83	0.23	12	0.04	4761.00	37266.00	14200	20230220	-38.80	8200	20231020	5.98	14200	-38.80	20230220	8200	5.98	20231020	142000	-93.88	20230220	8200	5.98	20231020	0.82	N	003200	500	120 억	1778129	N	N	0	N	N
153	20231204	090135	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8700	-20	5	-0.23	8715910	1001	1.53	8710	8710	8700	11330	6110	8720	8707.20	7.64	0	-93	8866	8792	8726	8652	8586	8760	8620	120	2610	500	6100	10	1	23280000	2025	1.83	0.23	12	0.00	4761.00	37266.00	14200	20230220	-38.73	8200	20231020	6.10	14200	-38.73	20230220	8200	6.10	20231020	142000	-93.87	20230220	8200	6.10	20231020	0.82	N	003200	500	120 억	1778129	N	N	0	N	N
154	20231201	160135	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8720	-70	5	-0.80	570724420	65469	149.86	8790	8800	8660	11420	6160	8790	8717.47	7.62	0	5196	8990	8890	8770	8670	8550	8830	8610	120	2630	500	6150	10	1	23280000	2030	1.83	0.23	12	0.28	4761.00	37266.00	14200	20230220	-38.59	8200	20231020	6.34	14200	-38.59	20230220	8200	6.34	20231020	142000	-93.86	20230220	8200	6.34	20231020	0.82	N	003200	500	120 억	1772933	N	N	0	N	N
155	20231201	150135	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8700	-90	5	-1.02	488001110	55948	128.07	8790	8800	8680	11420	6160	8790	8722.40	7.62	0	5245	8990	8890	8770	8670	8550	8830	8610	120	2630	500	6150	10	1	23280000	2025	1.83	0.23	12	0.24	4761.00	37266.00	14200	20230220	-38.73	8200	20231020	6.10	14200	-38.73	20230220	8200	6.10	20231020	142000	-93.87	20230220	8200	6.10	20231020	0.82	N	003200	500	120 억	1772933	N	N	0	N	N
156	20231201	140135	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8730	-60	5	-0.68	461324430	52889	121.06	8790	8800	8680	11420	6160	8790	8722.50	7.62	0	5668	8990	8890	8770	8670	8550	8830	8610	120	2630	500	6150	10	1	23280000	2032	1.83	0.23	12	0.23	4761.00	37266.00	14200	20230220	-38.52	8200	20231020	6.46	14200	-38.52	20230220	8200	6.46	20231020	142000	-93.85	20230220	8200	6.46	20231020	0.82	N	003200	500	120 억	1772933	N	N	0	N	N
157	20231201	130134	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8700	-90	5	-1.02	393147660	45046	103.11	8790	8800	8690	11420	6160	8790	8727.69	7.62	0	5263	8990	8890	8770	8670	8550	8830	8610	120	2630	500	6150	10	1	23280000	2025	1.83	0.23	12	0.19	4761.00	37266.00	14200	20230220	-38.73	8200	20231020	6.10	14200	-38.73	20230220	8200	6.10	20231020	142000	-93.87	20230220	8200	6.10	20231020	0.82	N	003200	500	120 억	1772933	N	N	0	N	N
158	20231201	120135	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8690	-100	5	-1.14	333595700	38196	87.43	8790	8800	8690	11420	6160	8790	8733.79	7.62	0	5098	8990	8890	8770	8670	8550	8830	8610	120	2630	500	6150	10	1	23280000	2023	1.83	0.23	12	0.16	4761.00	37266.00	14200	20230220	-38.80	8200	20231020	5.98	14200	-38.80	20230220	8200	5.98	20231020	142000	-93.88	20230220	8200	5.98	20231020	0.82	N	003200	500	120 억	1772933	N	N	0	N	N
159	20231201	110134	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8720	-70	5	-0.80	273785750	31334	71.72	8790	8800	8690	11420	6160	8790	8737.66	7.62	0	5411	8990	8890	8770	8670	8550	8830	8610	120	2630	500	6150	10	1	23280000	2030	1.83	0.23	12	0.13	4761.00	37266.00	14200	20230220	-38.59	8200	20231020	6.34	14200	-38.59	20230220	8200	6.34	20231020	142000	-93.86	20230220	8200	6.34	20231020	0.82	N	003200	500	120 억	1772933	N	N	0	N	N
160	20231201	100135	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8770	-20	5	-0.23	82242070	9358	21.42	8790	8800	8770	11420	6160	8790	8788.42	7.62	0	3590	8990	8890	8770	8670	8550	8830	8610	120	2630	500	6150	10	1	23280000	2042	1.84	0.24	12	0.04	4761.00	37266.00	14200	20230220	-38.24	8200	20231020	6.95	14200	-38.24	20230220	8200	6.95	20231020	142000	-93.82	20230220	8200	6.95	20231020	0.82	N	003200	500	120 억	1772933	N	N	0	N	N
161	20231201	090135	55	30.00	KOSPI	섬유.의복	N	N	N	Y	40	N	8780	-10	5	-0.11	2073640	236	0.54	8790	8790	8780	11420	6160	8790	8786.61	7.62	0	-103	8990	8890	8770	8670	8550	8830	8610	120	2630	500	6150	10	1	23280000	2044	1.84	0.24	12	0.00	4761.00	37266.00	14200	20230220	-38.17	8200	20231020	7.07	14200	-38.17	20230220	8200	7.07	20231020	142000	-93.82	20230220	8200	7.07	20231020	0.82	N	003200	500	120 억	1772933	N	N	0	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History