KissMeData/111110/price/prices-20231101.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231130	160831	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7900	-50	5	-0.63	300895340	38160	113.42	7950	7980	7840	10330	5570	7950	7885.10	2.57	-3771	8030	7990	7920	7880	7810	8010	7900	55	2380	500	5720	10	1	9749984	770	2.85	0.51	12	0.39	2776.00	15508.00	9300	20221130	-15.05	7430	20230104	6.33	9100	-13.19	20230714	7430	6.33	20230104	9300	-15.05	20221130	7430	6.33	20230104	2.46	N	111110	500	55 억	250711	N	N	0	N	N
3	20231130	150832	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7920	-30	5	-0.38	272085120	34512	102.58	7950	7980	7840	10330	5570	7950	7883.78	2.57	-3302	8030	7990	7920	7880	7810	8010	7900	55	2380	500	5720	10	1	9749984	772	2.85	0.51	12	0.35	2776.00	15508.00	9300	20221130	-14.84	7430	20230104	6.59	9100	-12.97	20230714	7430	6.59	20230104	9300	-14.84	20221130	7430	6.59	20230104	2.46	N	111110	500	55 억	250711	N	N	0	N	N
4	20231130	140828	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7860	-90	5	-1.13	243803830	30916	91.89	7950	7980	7840	10330	5570	7950	7886.01	2.57	-3286	8030	7990	7920	7880	7810	8010	7900	55	2380	500	5720	10	1	9749984	766	2.83	0.51	12	0.32	2776.00	15508.00	9300	20221130	-15.48	7430	20230104	5.79	9100	-13.63	20230714	7430	5.79	20230104	9300	-15.48	20221130	7430	5.79	20230104	2.46	N	111110	500	55 억	250711	N	N	0	N	N
5	20231130	130825	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7920	-30	5	-0.38	107571150	13596	40.41	7950	7980	7880	10330	5570	7950	7911.97	2.57	-1798	8030	7990	7920	7880	7810	8010	7900	55	2380	500	5720	10	1	9749984	772	2.85	0.51	12	0.14	2776.00	15508.00	9300	20221130	-14.84	7430	20230104	6.59	9100	-12.97	20230714	7430	6.59	20230104	9300	-14.84	20221130	7430	6.59	20230104	2.46	N	111110	500	55 억	250711	N	N	0	N	N
6	20231130	120837	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7930	-20	5	-0.25	89302230	11284	33.54	7950	7980	7880	10330	5570	7950	7914.06	2.57	-1788	8030	7990	7920	7880	7810	8010	7900	55	2380	500	5720	10	1	9749984	773	2.86	0.51	12	0.12	2776.00	15508.00	9300	20221130	-14.73	7430	20230104	6.73	9100	-12.86	20230714	7430	6.73	20230104	9300	-14.73	20221130	7430	6.73	20230104	2.46	N	111110	500	55 억	250711	N	N	0	N	N
7	20231130	110833	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7900	-50	5	-0.63	69273460	8753	26.02	7950	7980	7880	10330	5570	7950	7914.25	2.57	-1382	8030	7990	7920	7880	7810	8010	7900	55	2380	500	5720	10	1	9749984	770	2.85	0.51	12	0.09	2776.00	15508.00	9300	20221130	-15.05	7430	20230104	6.33	9100	-13.19	20230714	7430	6.33	20230104	9300	-15.05	20221130	7430	6.33	20230104	2.46	N	111110	500	55 억	250711	N	N	0	N	N
8	20231130	100827	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7900	-50	5	-0.63	45799030	5777	17.17	7950	7980	7890	10330	5570	7950	7927.82	2.57	-1242	8030	7990	7920	7880	7810	8010	7900	55	2380	500	5720	10	1	9749984	770	2.85	0.51	12	0.06	2776.00	15508.00	9300	20221130	-15.05	7430	20230104	6.33	9100	-13.19	20230714	7430	6.33	20230104	9300	-15.05	20221130	7430	6.33	20230104	2.46	N	111110	500	55 억	250711	N	N	0	N	N
9	20231130	090828	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7950	0	3	0.00	12004720	1510	4.49	7950	7980	7920	10330	5570	7950	7950.15	2.57	-223	8030	7990	7920	7880	7810	8010	7900	55	2380	500	5720	10	1	9749984	775	2.86	0.51	12	0.02	2776.00	15508.00	9300	20221130	-14.52	7430	20230104	7.00	9100	-12.64	20230714	7430	7.00	20230104	9300	-14.52	20221130	7430	7.00	20230104	2.46	N	111110	500	55 억	250711	N	N	0	N	N
10	20231129	160824	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7950	40	2	0.51	265168310	33611	62.74	7910	7960	7850	10280	5540	7910	7889.33	2.64	-6223	8170	8040	7960	7830	7750	8000	7790	55	2370	500	5690	10	1	9749984	775	2.86	0.51	12	0.34	2776.00	15508.00	9300	20221130	-14.52	7430	20230104	7.00	9100	-12.64	20230714	7430	7.00	20230104	9300	-14.52	20221130	7430	7.00	20230104	2.40	N	111110	500	55 억	257177	N	N	0	N	N
11	20231129	150831	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7930	20	2	0.25	246692700	31285	58.40	7910	7960	7850	10280	5540	7910	7885.33	2.64	-5034	8170	8040	7960	7830	7750	8000	7790	55	2370	500	5690	10	1	9749984	773	2.86	0.51	12	0.32	2776.00	15508.00	9300	20221130	-14.73	7430	20230104	6.73	9100	-12.86	20230714	7430	6.73	20230104	9300	-14.73	20221130	7430	6.73	20230104	2.40	N	111110	500	55 억	257177	N	N	0	N	N
12	20231129	140826	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7870	-40	5	-0.51	188323450	23865	44.55	7910	7960	7870	10280	5540	7910	7891.20	2.64	-3699	8170	8040	7960	7830	7750	8000	7790	55	2370	500	5690	10	1	9749984	767	2.84	0.51	12	0.24	2776.00	15508.00	9300	20221130	-15.38	7430	20230104	5.92	9100	-13.52	20230714	7430	5.92	20230104	9300	-15.38	20221130	7430	5.92	20230104	2.40	N	111110	500	55 억	257177	N	N	0	N	N
13	20231129	130827	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7900	-10	5	-0.13	86849680	10997	20.53	7910	7960	7870	10280	5540	7910	7897.58	2.64	-2946	8170	8040	7960	7830	7750	8000	7790	55	2370	500	5690	10	1	9749984	770	2.85	0.51	12	0.11	2776.00	15508.00	9300	20221130	-15.05	7430	20230104	6.33	9100	-13.19	20230714	7430	6.33	20230104	9300	-15.05	20221130	7430	6.33	20230104	2.40	N	111110	500	55 억	257177	N	N	0	N	N
14	20231129	120828	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7920	10	2	0.13	70789890	8967	16.74	7910	7960	7870	10280	5540	7910	7894.49	2.64	-2557	8170	8040	7960	7830	7750	8000	7790	55	2370	500	5690	10	1	9749984	772	2.85	0.51	12	0.09	2776.00	15508.00	9300	20221130	-14.84	7430	20230104	6.59	9100	-12.97	20230714	7430	6.59	20230104	9300	-14.84	20221130	7430	6.59	20230104	2.40	N	111110	500	55 억	257177	N	N	0	N	N
15	20231129	110828	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7890	-20	5	-0.25	44949910	5697	10.63	7910	7960	7870	10280	5540	7910	7890.10	2.64	-2278	8170	8040	7960	7830	7750	8000	7790	55	2370	500	5690	10	1	9749984	769	2.84	0.51	12	0.06	2776.00	15508.00	9300	20221130	-15.16	7430	20230104	6.19	9100	-13.30	20230714	7430	6.19	20230104	9300	-15.16	20221130	7430	6.19	20230104	2.40	N	111110	500	55 억	257177	N	N	0	N	N
16	20231129	100827	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7890	-20	5	-0.25	28101640	3560	6.65	7910	7960	7870	10280	5540	7910	7893.72	2.64	-1418	8170	8040	7960	7830	7750	8000	7790	55	2370	500	5690	10	1	9749984	769	2.84	0.51	12	0.04	2776.00	15508.00	9300	20221130	-15.16	7430	20230104	6.19	9100	-13.30	20230714	7430	6.19	20230104	9300	-15.16	20221130	7430	6.19	20230104	2.40	N	111110	500	55 억	257177	N	N	0	N	N
17	20231129	090823	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7910	0	3	0.00	10545620	1333	2.49	7910	7960	7880	10280	5540	7910	7911.19	2.64	-368	8170	8040	7960	7830	7750	8000	7790	55	2370	500	5690	10	1	9749984	771	2.85	0.51	12	0.01	2776.00	15508.00	9300	20221130	-14.95	7430	20230104	6.46	9100	-13.08	20230714	7430	6.46	20230104	9300	-14.95	20221130	7430	6.46	20230104	2.40	N	111110	500	55 억	257177	N	N	0	N	N
18	20231128	160823	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7910	-100	5	-1.25	425062120	53570	138.35	8090	8090	7880	10410	5610	8010	7934.76	2.71	-7139	8190	8100	8030	7940	7870	8065	7905	55	2400	500	5760	10	1	9749984	771	2.85	0.51	12	0.55	2776.00	15508.00	9300	20221130	-14.95	7430	20230104	6.46	9100	-13.08	20230714	7430	6.46	20230104	9300	-14.95	20221130	7430	6.46	20230104	2.40	N	111110	500	55 억	264311	N	N	0	N	N
19	20231128	150731	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7910	-100	5	-1.25	378414720	47664	123.10	8090	8090	7890	10410	5610	8010	7939.21	2.71	-6523	8190	8100	8030	7940	7870	8065	7905	55	2400	500	5760	10	1	9749984	771	2.85	0.51	12	0.49	2776.00	15508.00	9300	20221130	-14.95	7430	20230104	6.46	9100	-13.08	20230714	7430	6.46	20230104	9300	-14.95	20221130	7430	6.46	20230104	2.40	N	111110	500	55 억	264311	N	N	0	N	N
20	20231128	140824	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7970	-40	5	-0.50	274570340	34517	89.14	8090	8090	7890	10410	5610	8010	7954.64	2.71	-5459	8190	8100	8030	7940	7870	8065	7905	55	2400	500	5760	10	1	9749984	777	2.87	0.51	12	0.35	2776.00	15508.00	9300	20221130	-14.30	7430	20230104	7.27	9100	-12.42	20230714	7430	7.27	20230104	9300	-14.30	20221130	7430	7.27	20230104	2.40	N	111110	500	55 억	264311	N	N	0	N	N
21	20231128	130818	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7940	-70	5	-0.87	181443070	22747	58.75	8090	8090	7930	10410	5610	8010	7976.57	2.71	-4675	8190	8100	8030	7940	7870	8065	7905	55	2400	500	5760	10	1	9749984	774	2.86	0.51	12	0.23	2776.00	15508.00	9300	20221130	-14.62	7430	20230104	6.86	9100	-12.75	20230714	7430	6.86	20230104	9300	-14.62	20221130	7430	6.86	20230104	2.40	N	111110	500	55 억	264311	N	N	0	N	N
22	20231128	120823	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7960	-50	5	-0.62	160743200	20145	52.03	8090	8090	7930	10410	5610	8010	7979.31	2.71	-3720	8190	8100	8030	7940	7870	8065	7905	55	2400	500	5760	10	1	9749984	776	2.87	0.51	12	0.21	2776.00	15508.00	9300	20221130	-14.41	7430	20230104	7.13	9100	-12.53	20230714	7430	7.13	20230104	9300	-14.41	20221130	7430	7.13	20230104	2.40	N	111110	500	55 억	264311	N	N	0	N	N
23	20231128	110823	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7980	-30	5	-0.37	117926230	14757	38.11	8090	8090	7950	10410	5610	8010	7991.21	2.71	-3207	8190	8100	8030	7940	7870	8065	7905	55	2400	500	5760	10	1	9749984	778	2.87	0.51	12	0.15	2776.00	15508.00	9300	20221130	-14.19	7430	20230104	7.40	9100	-12.31	20230714	7430	7.40	20230104	9300	-14.19	20221130	7430	7.40	20230104	2.40	N	111110	500	55 억	264311	N	N	0	N	N
24	20231128	100820	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7950	-60	5	-0.75	83128490	10390	26.83	8090	8090	7950	10410	5610	8010	8000.82	2.71	-1181	8190	8100	8030	7940	7870	8065	7905	55	2400	500	5760	10	1	9749984	775	2.86	0.51	12	0.11	2776.00	15508.00	9300	20221130	-14.52	7430	20230104	7.00	9100	-12.64	20230714	7430	7.00	20230104	9300	-14.52	20221130	7430	7.00	20230104	2.40	N	111110	500	55 억	264311	N	N	0	N	N
25	20231128	090820	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8030	20	2	0.25	5116920	637	1.65	8090	8090	8010	10410	5610	8010	8032.84	2.71	-72	8190	8100	8030	7940	7870	8065	7905	55	2400	500	5760	10	1	9749984	783	2.89	0.52	12	0.01	2776.00	15508.00	9300	20221130	-13.66	7430	20230104	8.08	9100	-11.76	20230714	7430	8.08	20230104	9300	-13.66	20221130	7430	8.08	20230104	2.40	N	111110	500	55 억	264311	N	N	0	N	N
26	20231127	160817	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8010	-80	5	-0.99	310458440	38721	232.04	8090	8120	7960	10510	5670	8090	8017.83	2.76	-4998	8383	8236	8133	7986	7883	8185	7935	55	2420	500	5820	10	1	9749984	781	2.89	0.52	12	0.40	2776.00	15508.00	9300	20221130	-13.87	7430	20230104	7.81	9100	-11.98	20230714	7430	7.81	20230104	9300	-13.87	20221130	7430	7.81	20230104	2.31	N	111110	500	55 억	269309	N	N	0	N	N
27	20231127	150820	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7990	-100	5	-1.24	282180760	35193	210.90	8090	8120	7960	10510	5670	8090	8018.09	2.76	-4622	8383	8236	8133	7986	7883	8185	7935	55	2420	500	5820	10	1	9749984	779	2.88	0.52	12	0.36	2776.00	15508.00	9300	20221130	-14.09	7430	20230104	7.54	9100	-12.20	20230714	7430	7.54	20230104	9300	-14.09	20221130	7430	7.54	20230104	2.31	N	111110	500	55 억	269309	N	N	0	N	N
28	20231127	140824	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7970	-120	5	-1.48	224435760	27946	167.47	8090	8120	7970	10510	5670	8090	8031.05	2.76	-5410	8383	8236	8133	7986	7883	8185	7935	55	2420	500	5820	10	1	9749984	777	2.87	0.51	12	0.29	2776.00	15508.00	9300	20221130	-14.30	7430	20230104	7.27	9100	-12.42	20230714	7430	7.27	20230104	9300	-14.30	20221130	7430	7.27	20230104	2.31	N	111110	500	55 억	269309	N	N	0	N	N
29	20231127	130822	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8000	-90	5	-1.11	168352360	20921	125.37	8090	8120	8000	10510	5670	8090	8047.05	2.76	-4846	8383	8236	8133	7986	7883	8185	7935	55	2420	500	5820	10	1	9749984	780	2.88	0.52	12	0.21	2776.00	15508.00	9300	20221130	-13.98	7430	20230104	7.67	9100	-12.09	20230714	7430	7.67	20230104	9300	-13.98	20221130	7430	7.67	20230104	2.31	N	111110	500	55 억	269309	N	N	0	N	N
30	20231127	120825	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8020	-70	5	-0.87	132569300	16453	98.60	8090	8120	8020	10510	5670	8090	8057.45	2.76	-2076	8383	8236	8133	7986	7883	8185	7935	55	2420	500	5820	10	1	9749984	782	2.89	0.52	12	0.17	2776.00	15508.00	9300	20221130	-13.76	7430	20230104	7.94	9100	-11.87	20230714	7430	7.94	20230104	9300	-13.76	20221130	7430	7.94	20230104	2.31	N	111110	500	55 억	269309	N	N	0	N	N
31	20231127	110812	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8070	-20	5	-0.25	93374170	11599	69.51	8090	8110	8020	10510	5670	8090	8050.19	2.76	-1542	8383	8236	8133	7986	7883	8185	7935	55	2420	500	5820	10	1	9749984	787	2.91	0.52	12	0.12	2776.00	15508.00	9300	20221130	-13.23	7430	20230104	8.61	9100	-11.32	20230714	7430	8.61	20230104	9300	-13.23	20221130	7430	8.61	20230104	2.31	N	111110	500	55 억	269309	N	N	0	N	N
32	20231127	100810	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8060	-30	5	-0.37	67079720	8328	49.91	8090	8110	8020	10510	5670	8090	8054.72	2.76	-1531	8383	8236	8133	7986	7883	8185	7935	55	2420	500	5820	10	1	9749984	786	2.90	0.52	12	0.09	2776.00	15508.00	9300	20221130	-13.33	7430	20230104	8.48	9100	-11.43	20230714	7430	8.48	20230104	9300	-13.33	20221130	7430	8.48	20230104	2.31	N	111110	500	55 억	269309	N	N	0	N	N
33	20231127	090814	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8080	-10	5	-0.12	9854230	1221	7.32	8090	8090	8050	10510	5670	8090	8070.62	2.76	-229	8383	8236	8133	7986	7883	8185	7935	55	2420	500	5820	10	1	9749984	788	2.91	0.52	12	0.01	2776.00	15508.00	9300	20221130	-13.12	7430	20230104	8.75	9100	-11.21	20230714	7430	8.75	20230104	9300	-13.12	20221130	7430	8.75	20230104	2.31	N	111110	500	55 억	269309	N	N	0	N	N
34	20231124	160806	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8090	-50	5	-0.61	132953470	16456	42.59	8110	8280	8030	10580	5700	8140	8079.33	2.79	-3171	8293	8216	8123	8046	7953	8170	8000	55	2440	500	5860	10	1	9749984	789	2.91	0.52	12	0.17	2776.00	15508.00	9300	20221130	-13.01	7430	20230104	8.88	9100	-11.10	20230714	7430	8.88	20230104	9300	-13.01	20221130	7430	8.88	20230104	2.37	N	111110	500	55 억	272480	N	N	0	N	N
35	20231124	150815	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8080	-60	5	-0.74	113219690	14010	36.26	8110	8280	8030	10580	5700	8140	8081.35	2.79	-2438	8293	8216	8123	8046	7953	8170	8000	55	2440	500	5860	10	1	9749984	788	2.91	0.52	12	0.14	2776.00	15508.00	9300	20221130	-13.12	7430	20230104	8.75	9100	-11.21	20230714	7430	8.75	20230104	9300	-13.12	20221130	7430	8.75	20230104	2.37	N	111110	500	55 억	272480	N	N	0	N	N
36	20231124	140816	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8030	-110	5	-1.35	99801030	12343	31.95	8110	8280	8030	10580	5700	8140	8085.64	2.79	-2182	8293	8216	8123	8046	7953	8170	8000	55	2440	500	5860	10	1	9749984	783	2.89	0.52	12	0.13	2776.00	15508.00	9300	20221130	-13.66	7430	20230104	8.08	9100	-11.76	20230714	7430	8.08	20230104	9300	-13.66	20221130	7430	8.08	20230104	2.37	N	111110	500	55 억	272480	N	N	0	N	N
37	20231124	130811	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8140	0	3	0.00	65357700	8064	20.87	8110	8280	8050	10580	5700	8140	8104.87	2.79	-1886	8293	8216	8123	8046	7953	8170	8000	55	2440	500	5860	10	1	9749984	794	2.93	0.52	12	0.08	2776.00	15508.00	9300	20221130	-12.47	7430	20230104	9.56	9100	-10.55	20230714	7430	9.56	20230104	9300	-12.47	20221130	7430	9.56	20230104	2.37	N	111110	500	55 억	272480	N	N	0	N	N
38	20231124	120817	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8060	-80	5	-0.98	58443980	7208	18.66	8110	8280	8060	10580	5700	8140	8108.21	2.79	-1673	8293	8216	8123	8046	7953	8170	8000	55	2440	500	5860	10	1	9749984	786	2.90	0.52	12	0.07	2776.00	15508.00	9300	20221130	-13.33	7430	20230104	8.48	9100	-11.43	20230714	7430	8.48	20230104	9300	-13.33	20221130	7430	8.48	20230104	2.37	N	111110	500	55 억	272480	N	N	0	N	N
39	20231124	110812	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8080	-60	5	-0.74	42176710	5197	13.45	8110	8280	8080	10580	5700	8140	8115.59	2.79	-1232	8293	8216	8123	8046	7953	8170	8000	55	2440	500	5860	10	1	9749984	788	2.91	0.52	12	0.05	2776.00	15508.00	9300	20221130	-13.12	7430	20230104	8.75	9100	-11.21	20230714	7430	8.75	20230104	9300	-13.12	20221130	7430	8.75	20230104	2.37	N	111110	500	55 억	272480	N	N	0	N	N
40	20231124	100812	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8090	-50	5	-0.61	31042350	3821	9.89	8110	8280	8080	10580	5700	8140	8124.14	2.79	-1004	8293	8216	8123	8046	7953	8170	8000	55	2440	500	5860	10	1	9749984	789	2.91	0.52	12	0.04	2776.00	15508.00	9300	20221130	-13.01	7430	20230104	8.88	9100	-11.10	20230714	7430	8.88	20230104	9300	-13.01	20221130	7430	8.88	20230104	2.37	N	111110	500	55 억	272480	N	N	0	N	N
41	20231124	090810	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8160	20	2	0.25	6369170	779	2.02	8110	8280	8110	10580	5700	8140	8176.08	2.79	-290	8293	8216	8123	8046	7953	8170	8000	55	2440	500	5860	10	1	9749984	796	2.94	0.53	12	0.01	2776.00	15508.00	9300	20221130	-12.26	7430	20230104	9.83	9100	-10.33	20230714	7430	9.83	20230104	9300	-12.26	20221130	7430	9.83	20230104	2.37	N	111110	500	55 억	272480	N	N	0	N	N
42	20231123	160801	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8140	-10	5	-0.12	312335670	38602	115.91	8150	8200	8030	10590	5710	8150	8091.14	2.90	-7548	8276	8212	8166	8102	8056	8190	8080	55	2440	500	5860	10	1	9749984	794	2.93	0.52	12	0.40	2776.00	15508.00	9300	20221130	-12.47	7430	20230104	9.56	9100	-10.55	20230714	7430	9.56	20230104	9300	-12.47	20221130	7430	9.56	20230104	2.37	N	111110	500	55 억	283052	N	N	1	N	N
43	20231123	150827	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8080	-70	5	-0.86	286415520	35410	106.33	8150	8200	8030	10590	5710	8150	8088.55	2.90	-6934	8276	8212	8166	8102	8056	8190	8080	55	2440	500	5860	10	1	9749984	788	2.91	0.52	12	0.36	2776.00	15508.00	9300	20221130	-13.12	7430	20230104	8.75	9100	-11.21	20230714	7430	8.75	20230104	9300	-13.12	20221130	7430	8.75	20230104	2.37	N	111110	500	55 억	283052	N	N	1	N	N
44	20231123	140824	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8110	-40	5	-0.49	198599960	24521	73.63	8150	8200	8030	10590	5710	8150	8099.18	2.90	-4487	8276	8212	8166	8102	8056	8190	8080	55	2440	500	5860	10	1	9749984	791	2.92	0.52	12	0.25	2776.00	15508.00	9300	20221130	-12.80	7430	20230104	9.15	9100	-10.88	20230714	7430	9.15	20230104	9300	-12.80	20221130	7430	9.15	20230104	2.37	N	111110	500	55 억	283052	N	N	1	N	N
45	20231123	130825	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8040	-110	5	-1.35	179446530	22147	66.50	8150	8200	8030	10590	5710	8150	8102.52	2.90	-4411	8276	8212	8166	8102	8056	8190	8080	55	2440	500	5860	10	1	9749984	784	2.90	0.52	12	0.23	2776.00	15508.00	9300	20221130	-13.55	7430	20230104	8.21	9100	-11.65	20230714	7430	8.21	20230104	9300	-13.55	20221130	7430	8.21	20230104	2.37	N	111110	500	55 억	283052	N	N	1	N	N
46	20231123	120813	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8060	-90	5	-1.10	148430950	18292	54.93	8150	8200	8060	10590	5710	8150	8114.53	2.90	-3966	8276	8212	8166	8102	8056	8190	8080	55	2440	500	5860	10	1	9749984	786	2.90	0.52	12	0.19	2776.00	15508.00	9300	20221130	-13.33	7430	20230104	8.48	9100	-11.43	20230714	7430	8.48	20230104	9300	-13.33	20221130	7430	8.48	20230104	2.37	N	111110	500	55 억	283052	N	N	1	N	N
47	20231123	110832	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8110	-40	5	-0.49	95293390	11722	35.20	8150	8200	8100	10590	5710	8150	8129.45	2.90	-3315	8276	8212	8166	8102	8056	8190	8080	55	2440	500	5860	10	1	9749984	791	2.92	0.52	12	0.12	2776.00	15508.00	9300	20221130	-12.80	7430	20230104	9.15	9100	-10.88	20230714	7430	9.15	20230104	9300	-12.80	20221130	7430	9.15	20230104	2.37	N	111110	500	55 억	283052	N	N	1	N	N
48	20231123	100814	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8130	-20	5	-0.25	46204240	5677	17.05	8150	8200	8120	10590	5710	8150	8138.85	2.90	-1658	8276	8212	8166	8102	8056	8190	8080	55	2440	500	5860	10	1	9749984	793	2.93	0.52	12	0.06	2776.00	15508.00	9300	20221130	-12.58	7430	20230104	9.42	9100	-10.66	20230714	7430	9.42	20230104	9300	-12.58	20221130	7430	9.42	20230104	2.37	N	111110	500	55 억	283052	N	N	1	N	N
49	20231123	090811	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8200	50	2	0.61	1728720	212	0.64	8150	8200	8140	10590	5710	8150	8154.34	2.90	-36	8276	8212	8166	8102	8056	8190	8080	55	2440	500	5860	10	1	9749984	799	2.95	0.53	12	0.00	2776.00	15508.00	9300	20221130	-11.83	7430	20230104	10.36	9100	-9.89	20230714	7430	10.36	20230104	9300	-11.83	20221130	7430	10.36	20230104	2.37	N	111110	500	55 억	283052	N	N	1	N	N
50	20231122	160743	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8150	-40	5	-0.49	271732610	33302	162.73	8190	8230	8120	10640	5740	8190	8159.98	2.91	-394	8290	8240	8170	8120	8050	8205	8085	55	2450	500	5890	10	1	9749984	795	2.94	0.53	12	0.34	2776.00	15508.00	9300	20221130	-12.37	7430	20230104	9.69	9100	-10.44	20230714	7430	9.69	20230104	9300	-12.37	20221130	7430	9.69	20230104	2.28	N	111110	500	55 억	283446	N	N	1	N	N
51	20231122	150757	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8160	-30	5	-0.37	241422700	29583	144.56	8190	8230	8120	10640	5740	8190	8160.86	2.91	-283	8290	8240	8170	8120	8050	8205	8085	55	2450	500	5890	10	1	9749984	796	2.94	0.53	12	0.30	2776.00	15508.00	9300	20221130	-12.26	7430	20230104	9.83	9100	-10.33	20230714	7430	9.83	20230104	9300	-12.26	20221130	7430	9.83	20230104	2.28	N	111110	500	55 억	283446	N	N	1	N	N
52	20231122	140750	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8160	-30	5	-0.37	150348600	18397	89.90	8190	8230	8130	10640	5740	8190	8172.45	2.91	-88	8290	8240	8170	8120	8050	8205	8085	55	2450	500	5890	10	1	9749984	796	2.94	0.53	12	0.19	2776.00	15508.00	9300	20221130	-12.26	7430	20230104	9.83	9100	-10.33	20230714	7430	9.83	20230104	9300	-12.26	20221130	7430	9.83	20230104	2.28	N	111110	500	55 억	283446	N	N	1	N	N
53	20231122	130818	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8160	-30	5	-0.37	148887710	18218	89.02	8190	8230	8130	10640	5740	8190	8172.56	2.91	-88	8290	8240	8170	8120	8050	8205	8085	55	2450	500	5890	10	1	9749984	796	2.94	0.53	12	0.19	2776.00	15508.00	9300	20221130	-12.26	7430	20230104	9.83	9100	-10.33	20230714	7430	9.83	20230104	9300	-12.26	20221130	7430	9.83	20230104	2.28	N	111110	500	55 억	283446	N	N	1	N	N
54	20231122	120822	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8160	-30	5	-0.37	134632550	16474	80.50	8190	8230	8130	10640	5740	8190	8172.43	2.91	347	8290	8240	8170	8120	8050	8205	8085	55	2450	500	5890	10	1	9749984	796	2.94	0.53	12	0.17	2776.00	15508.00	9300	20221130	-12.26	7430	20230104	9.83	9100	-10.33	20230714	7430	9.83	20230104	9300	-12.26	20221130	7430	9.83	20230104	2.28	N	111110	500	55 억	283446	N	N	1	N	N
55	20231122	110858	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8170	-20	5	-0.24	125503660	15355	75.03	8190	8230	8130	10640	5740	8190	8173.47	2.91	1225	8290	8240	8170	8120	8050	8205	8085	55	2450	500	5890	10	1	9749984	797	2.94	0.53	12	0.16	2776.00	15508.00	9300	20221130	-12.15	7430	20230104	9.96	9100	-10.22	20230714	7430	9.96	20230104	9300	-12.15	20221130	7430	9.96	20230104	2.28	N	111110	500	55 억	283446	N	N	1	N	N
56	20231122	100833	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8190	0	3	0.00	122810640	15025	73.42	8190	8230	8130	10640	5740	8190	8173.75	2.91	1225	8290	8240	8170	8120	8050	8205	8085	55	2450	500	5890	10	1	9749984	799	2.95	0.53	12	0.15	2776.00	15508.00	9300	20221130	-11.94	7430	20230104	10.23	9100	-10.00	20230714	7430	10.23	20230104	9300	-11.94	20221130	7430	10.23	20230104	2.28	N	111110	500	55 억	283446	N	N	1	N	N
57	20231122	090750	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8190	0	3	0.00	1164170	142	0.69	8190	8230	8160	10640	5740	8190	8198.38	2.91	-26	8290	8240	8170	8120	8050	8205	8085	55	2450	500	5890	10	1	9749984	799	2.95	0.53	12	0.00	2776.00	15508.00	9300	20221130	-11.94	7430	20230104	10.23	9100	-10.00	20230714	7430	10.23	20230104	9300	-11.94	20221130	7430	10.23	20230104	2.28	N	111110	500	55 억	283446	N	N	1	N	N
58	20231121	160754	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8190	20	2	0.24	166624000	20454	77.41	8220	8220	8100	10620	5720	8170	8146.28	2.94	-1074	8256	8212	8156	8112	8056	8235	8135	55	2450	500	5880	10	1	9749984	799	2.95	0.53	12	0.21	2776.00	15508.00	9300	20221130	-11.94	7430	20230104	10.23	9100	-10.00	20230714	7430	10.23	20230104	9300	-11.94	20221130	7430	10.23	20230104	2.32	N	111110	500	55 억	286225	N	N	1	N	N
59	20231121	150754	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8160	-10	5	-0.12	142377250	17483	66.17	8220	8220	8100	10620	5720	8170	8143.75	2.94	-353	8256	8212	8156	8112	8056	8235	8135	55	2450	500	5880	10	1	9749984	796	2.94	0.53	12	0.18	2776.00	15508.00	9300	20221130	-12.26	7430	20230104	9.83	9100	-10.33	20230714	7430	9.83	20230104	9300	-12.26	20221130	7430	9.83	20230104	2.32	N	111110	500	55 억	286225	N	N	3	N	N
60	20231121	140746	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8180	10	2	0.12	112180340	13780	52.15	8220	8220	8100	10620	5720	8170	8140.81	2.94	-950	8256	8212	8156	8112	8056	8235	8135	55	2450	500	5880	10	1	9749984	798	2.95	0.53	12	0.14	2776.00	15508.00	9300	20221130	-12.04	7430	20230104	10.09	9100	-10.11	20230714	7430	10.09	20230104	9300	-12.04	20221130	7430	10.09	20230104	2.32	N	111110	500	55 억	286225	N	N	3	N	N
61	20231121	130740	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8190	20	2	0.24	110143040	13531	51.21	8220	8220	8100	10620	5720	8170	8140.05	2.94	-998	8256	8212	8156	8112	8056	8235	8135	55	2450	500	5880	10	1	9749984	799	2.95	0.53	12	0.14	2776.00	15508.00	9300	20221130	-11.94	7430	20230104	10.23	9100	-10.00	20230714	7430	10.23	20230104	9300	-11.94	20221130	7430	10.23	20230104	2.32	N	111110	500	55 억	286225	N	N	3	N	N
62	20231121	120738	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8150	-20	5	-0.24	90948520	11182	42.32	8220	8220	8100	10620	5720	8170	8133.48	2.94	-1037	8256	8212	8156	8112	8056	8235	8135	55	2450	500	5880	10	1	9749984	795	2.94	0.53	12	0.11	2776.00	15508.00	9300	20221130	-12.37	7430	20230104	9.69	9100	-10.44	20230714	7430	9.69	20230104	9300	-12.37	20221130	7430	9.69	20230104	2.32	N	111110	500	55 억	286225	N	N	3	N	N
63	20231121	110736	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8160	-10	5	-0.12	82006310	10086	38.17	8220	8220	8100	10620	5720	8170	8130.71	2.94	-1146	8256	8212	8156	8112	8056	8235	8135	55	2450	500	5880	10	1	9749984	796	2.94	0.53	12	0.10	2776.00	15508.00	9300	20221130	-12.26	7430	20230104	9.83	9100	-10.33	20230714	7430	9.83	20230104	9300	-12.26	20221130	7430	9.83	20230104	2.32	N	111110	500	55 억	286225	N	N	3	N	N
64	20231121	100718	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8170	0	3	0.00	73922930	9097	34.43	8220	8220	8100	10620	5720	8170	8126.08	2.94	-1053	8256	8212	8156	8112	8056	8235	8135	55	2450	500	5880	10	1	9749984	797	2.94	0.53	12	0.09	2776.00	15508.00	9300	20221130	-12.15	7430	20230104	9.96	9100	-10.22	20230714	7430	9.96	20230104	9300	-12.15	20221130	7430	9.96	20230104	2.32	N	111110	500	55 억	286225	N	N	3	N	N
65	20231121	090729	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8190	20	2	0.24	3165050	386	1.46	8220	8220	8190	10620	5720	8170	8199.61	2.94	-309	8256	8212	8156	8112	8056	8235	8135	55	2450	500	5880	10	1	9749984	799	2.95	0.53	12	0.00	2776.00	15508.00	9300	20221130	-11.94	7430	20230104	10.23	9100	-10.00	20230714	7430	10.23	20230104	9300	-11.94	20221130	7430	10.23	20230104	2.32	N	111110	500	55 억	286225	N	N	3	N	N
66	20231120	160734	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8170	0	3	0.00	213837180	26199	30.49	8160	8200	8100	10620	5720	8170	8162.04	2.94	-148	8283	8226	8163	8106	8043	8255	8135	55	2450	500	5880	10	1	9749984	797	2.94	0.53	12	0.27	2776.00	15508.00	9300	20221130	-12.15	7430	20230104	9.96	9100	-10.22	20230714	7430	9.96	20230104	9300	-12.15	20221130	7430	9.96	20230104	2.26	N	111110	500	55 억	286640	N	N	3	N	N
67	20231120	150740	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8180	10	2	0.12	201375630	24674	28.72	8160	8200	8100	10620	5720	8170	8161.45	2.94	-800	8283	8226	8163	8106	8043	8255	8135	55	2450	500	5880	10	1	9749984	798	2.95	0.53	12	0.25	2776.00	15508.00	9300	20221130	-12.04	7430	20230104	10.09	9100	-10.11	20230714	7430	10.09	20230104	9300	-12.04	20221130	7430	10.09	20230104	2.26	N	111110	500	55 억	286640	N	N	0	N	N
68	20231120	140739	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8180	10	2	0.12	183296950	22462	26.14	8160	8200	8100	10620	5720	8170	8160.31	2.94	-1183	8283	8226	8163	8106	8043	8255	8135	55	2450	500	5880	10	1	9749984	798	2.95	0.53	12	0.23	2776.00	15508.00	9300	20221130	-12.04	7430	20230104	10.09	9100	-10.11	20230714	7430	10.09	20230104	9300	-12.04	20221130	7430	10.09	20230104	2.26	N	111110	500	55 억	286640	N	N	0	N	N
69	20231120	130734	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8170	0	3	0.00	173211420	21228	24.71	8160	8200	8100	10620	5720	8170	8159.57	2.94	-1183	8283	8226	8163	8106	8043	8255	8135	55	2450	500	5880	10	1	9749984	797	2.94	0.53	12	0.22	2776.00	15508.00	9300	20221130	-12.15	7430	20230104	9.96	9100	-10.22	20230714	7430	9.96	20230104	9300	-12.15	20221130	7430	9.96	20230104	2.26	N	111110	500	55 억	286640	N	N	0	N	N
70	20231120	120736	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8170	0	3	0.00	123323250	15126	17.60	8160	8170	8100	10620	5720	8170	8153.06	2.94	-1148	8283	8226	8163	8106	8043	8255	8135	55	2450	500	5880	10	1	9749984	797	2.94	0.53	12	0.16	2776.00	15508.00	9300	20221130	-12.15	7430	20230104	9.96	9100	-10.22	20230714	7430	9.96	20230104	9300	-12.15	20221130	7430	9.96	20230104	2.26	N	111110	500	55 억	286640	N	N	0	N	N
71	20231120	110735	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8170	0	3	0.00	63922370	7853	9.14	8160	8170	8100	10620	5720	8170	8139.87	2.94	-627	8283	8226	8163	8106	8043	8255	8135	55	2450	500	5880	10	1	9749984	797	2.94	0.53	12	0.08	2776.00	15508.00	9300	20221130	-12.15	7430	20230104	9.96	9100	-10.22	20230714	7430	9.96	20230104	9300	-12.15	20221130	7430	9.96	20230104	2.26	N	111110	500	55 억	286640	N	N	0	N	N
72	20231120	100731	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8150	-20	5	-0.24	38152970	4685	5.45	8160	8160	8130	10620	5720	8170	8143.64	2.94	-741	8283	8226	8163	8106	8043	8255	8135	55	2450	500	5880	10	1	9749984	795	2.94	0.53	12	0.05	2776.00	15508.00	9300	20221130	-12.37	7430	20230104	9.69	9100	-10.44	20230714	7430	9.69	20230104	9300	-12.37	20221130	7430	9.69	20230104	2.26	N	111110	500	55 억	286640	N	N	0	N	N
73	20231120	090739	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8140	-30	5	-0.37	4508790	553	0.64	8160	8160	8140	10620	5720	8170	8153.33	2.94	128	8283	8226	8163	8106	8043	8255	8135	55	2450	500	5880	10	1	9749984	794	2.93	0.52	12	0.01	2776.00	15508.00	9300	20221130	-12.47	7430	20230104	9.56	9100	-10.55	20230714	7430	9.56	20230104	9300	-12.47	20221130	7430	9.56	20230104	2.26	N	111110	500	55 억	286640	N	N	0	N	N
74	20231117	160753	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8170	10	2	0.12	700809730	85919	127.73	8150	8220	8100	10600	5720	8160	8156.63	2.88	-597	8246	8202	8146	8102	8046	8225	8125	55	2440	500	5870	10	1	9749984	797	2.94	0.53	12	0.88	2776.00	15508.00	9300	20221130	-12.15	7430	20230104	9.96	9100	-10.22	20230714	7430	9.96	20230104	9300	-12.15	20221130	7430	9.96	20230104	2.22	N	111110	500	55 억	280796	N	N	0	N	N
75	20231117	150758	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8140	-20	5	-0.25	684361030	83904	124.73	8150	8220	8100	10600	5720	8160	8156.48	2.88	-55	8246	8202	8146	8102	8046	8225	8125	55	2440	500	5870	10	1	9749984	794	2.93	0.52	12	0.86	2776.00	15508.00	9300	20221130	-12.47	7430	20230104	9.56	9100	-10.55	20230714	7430	9.56	20230104	9300	-12.47	20221130	7430	9.56	20230104	2.22	N	111110	500	55 억	280796	N	N	0	N	N
76	20231117	140754	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8130	-30	5	-0.37	613474030	75200	111.79	8150	8220	8100	10600	5720	8160	8157.90	2.88	605	8246	8202	8146	8102	8046	8225	8125	55	2440	500	5870	10	1	9749984	793	2.93	0.52	12	0.77	2776.00	15508.00	9300	20221130	-12.58	7430	20230104	9.42	9100	-10.66	20230714	7430	9.42	20230104	9300	-12.58	20221130	7430	9.42	20230104	2.22	N	111110	500	55 억	280796	N	N	0	N	N
77	20231117	130753	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8140	-20	5	-0.25	517214670	63358	94.19	8150	8220	8120	10600	5720	8160	8163.37	2.88	2765	8246	8202	8146	8102	8046	8225	8125	55	2440	500	5870	10	1	9749984	794	2.93	0.52	12	0.65	2776.00	15508.00	9300	20221130	-12.47	7430	20230104	9.56	9100	-10.55	20230714	7430	9.56	20230104	9300	-12.47	20221130	7430	9.56	20230104	2.22	N	111110	500	55 억	280796	N	N	0	N	N
78	20231117	120754	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8160	0	3	0.00	437753620	53613	79.70	8150	8220	8120	10600	5720	8160	8165.06	2.88	3328	8246	8202	8146	8102	8046	8225	8125	55	2440	500	5870	10	1	9749984	796	2.94	0.53	12	0.55	2776.00	15508.00	9300	20221130	-12.26	7430	20230104	9.83	9100	-10.33	20230714	7430	9.83	20230104	9300	-12.26	20221130	7430	9.83	20230104	2.22	N	111110	500	55 억	280796	N	N	0	N	N
79	20231117	110757	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8160	0	3	0.00	338934290	41490	61.68	8150	8220	8120	10600	5720	8160	8169.06	2.88	3961	8246	8202	8146	8102	8046	8225	8125	55	2440	500	5870	10	1	9749984	796	2.94	0.53	12	0.43	2776.00	15508.00	9300	20221130	-12.26	7430	20230104	9.83	9100	-10.33	20230714	7430	9.83	20230104	9300	-12.26	20221130	7430	9.83	20230104	2.22	N	111110	500	55 억	280796	N	N	0	N	N
80	20231117	100754	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8190	30	2	0.37	165437190	20251	30.10	8150	8220	8120	10600	5720	8160	8169.33	2.88	5524	8246	8202	8146	8102	8046	8225	8125	55	2440	500	5870	10	1	9749984	799	2.95	0.53	12	0.21	2776.00	15508.00	9300	20221130	-11.94	7430	20230104	10.23	9100	-10.00	20230714	7430	10.23	20230104	9300	-11.94	20221130	7430	10.23	20230104	2.22	N	111110	500	55 억	280796	N	N	0	N	N
81	20231117	090756	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8150	-10	5	-0.12	16270940	1998	2.97	8150	8160	8130	10600	5720	8160	8143.61	2.88	535	8246	8202	8146	8102	8046	8225	8125	55	2440	500	5870	10	1	9749984	795	2.94	0.53	12	0.02	2776.00	15508.00	9300	20221130	-12.37	7430	20230104	9.69	9100	-10.44	20230714	7430	9.69	20230104	9300	-12.37	20221130	7430	9.69	20230104	2.22	N	111110	500	55 억	280796	N	N	0	N	N
82	20231116	160755	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8100	-30	5	-0.37	518618730	63894	137.11	8130	8190	8090	10560	5700	8130	8116.86	2.85	-2927	8263	8196	8123	8056	7983	8160	8020	55	2430	500	5850	10	1	9749984	790	2.92	0.52	12	0.66	2776.00	15508.00	9300	20221130	-12.90	7430	20230104	9.02	9100	-10.99	20230714	7430	9.02	20230104	9300	-12.90	20221130	7430	9.02	20230104	2.14	N	111110	500	55 억	277388	N	N	0	N	N
83	20231116	150750	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8120	-10	5	-0.12	310814930	38243	82.06	8130	8190	8110	10560	5700	8130	8127.37	2.85	-221	8263	8196	8123	8056	7983	8160	8020	55	2430	500	5850	10	1	9749984	792	2.93	0.52	12	0.39	2776.00	15508.00	9300	20221130	-12.69	7430	20230104	9.29	9100	-10.77	20230714	7430	9.29	20230104	9300	-12.69	20221130	7430	9.29	20230104	2.14	N	111110	500	55 억	277388	N	N	0	N	N
84	20231116	140729	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8130	0	3	0.00	178647400	21955	47.11	8130	8190	8110	10560	5700	8130	8136.98	2.85	38	8263	8196	8123	8056	7983	8160	8020	55	2430	500	5850	10	1	9749984	793	2.93	0.52	12	0.23	2776.00	15508.00	9300	20221130	-12.58	7430	20230104	9.42	9100	-10.66	20230714	7430	9.42	20230104	9300	-12.58	20221130	7430	9.42	20230104	2.14	N	111110	500	55 억	277388	N	N	0	N	N
85	20231116	130749	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8160	30	2	0.37	102046080	12531	26.89	8130	8190	8110	10560	5700	8130	8143.49	2.85	-690	8263	8196	8123	8056	7983	8160	8020	55	2430	500	5850	10	1	9749984	796	2.94	0.53	12	0.13	2776.00	15508.00	9300	20221130	-12.26	7430	20230104	9.83	9100	-10.33	20230714	7430	9.83	20230104	9300	-12.26	20221130	7430	9.83	20230104	2.14	N	111110	500	55 억	277388	N	N	0	N	N
86	20231116	120752	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8150	20	2	0.25	84214300	10344	22.20	8130	8190	8110	10560	5700	8130	8141.37	2.85	-547	8263	8196	8123	8056	7983	8160	8020	55	2430	500	5850	10	1	9749984	795	2.94	0.53	12	0.11	2776.00	15508.00	9300	20221130	-12.37	7430	20230104	9.69	9100	-10.44	20230714	7430	9.69	20230104	9300	-12.37	20221130	7430	9.69	20230104	2.14	N	111110	500	55 억	277388	N	N	0	N	N
87	20231116	110749	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8150	20	2	0.25	61076160	7506	16.11	8130	8190	8110	10560	5700	8130	8136.98	2.85	133	8263	8196	8123	8056	7983	8160	8020	55	2430	500	5850	10	1	9749984	795	2.94	0.53	12	0.08	2776.00	15508.00	9300	20221130	-12.37	7430	20230104	9.69	9100	-10.44	20230714	7430	9.69	20230104	9300	-12.37	20221130	7430	9.69	20230104	2.14	N	111110	500	55 억	277388	N	N	0	N	N
88	20231116	100750	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8130	0	3	0.00	10559770	1299	2.79	8130	8150	8110	10560	5700	8130	8129.15	2.85	115	8263	8196	8123	8056	7983	8160	8020	55	2430	500	5850	10	1	9749984	793	2.93	0.52	12	0.01	2776.00	15508.00	9300	20221130	-12.58	7430	20230104	9.42	9100	-10.66	20230714	7430	9.42	20230104	9300	-12.58	20221130	7430	9.42	20230104	2.14	N	111110	500	55 억	277388	N	N	0	N	N
89	20231116	090752	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8130	0	3	0.00	0	0	0.00	0	0	0	10560	5700	8130	0.00	2.85	0	8263	8196	8123	8056	7983	8160	8020	55	2430	500	5850	10	1	9749984	793	2.93	0.52	12	0.00	2776.00	15508.00	9300	20221130	-12.58	7430	20230104	9.42	9100	-10.66	20230714	7430	9.42	20230104	9300	-12.58	20221130	7430	9.42	20230104	2.14	N	111110	500	55 억	277388	N	N	0	N	N
90	20231115	160700	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8130	40	2	0.49	376237730	46401	74.91	8190	8190	8050	10510	5670	8090	8108.31	2.78	4687	8696	8392	8206	7902	7716	8300	7810	55	2420	500	5820	10	1	9749984	793	2.93	0.52	12	0.48	2776.00	15508.00	9300	20221130	-12.58	7430	20230104	9.42	9100	-10.66	20230714	7430	9.42	20230104	9300	-12.58	20221130	7430	9.42	20230104	2.14	N	111110	500	55 억	271244	N	N	5	N	N
91	20231115	150802	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8100	10	2	0.12	359376580	44324	71.55	8190	8190	8050	10510	5670	8090	8107.95	2.78	3629	8696	8392	8206	7902	7716	8300	7810	55	2420	500	5820	10	1	9749984	790	2.92	0.52	12	0.45	2776.00	15508.00	9300	20221130	-12.90	7430	20230104	9.02	9100	-10.99	20230714	7430	9.02	20230104	9300	-12.90	20221130	7430	9.02	20230104	2.14	N	111110	500	55 억	271244	N	N	5	N	N
92	20231115	140759	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8090	0	3	0.00	313450750	38660	62.41	8190	8190	8050	10510	5670	8090	8107.88	2.78	2768	8696	8392	8206	7902	7716	8300	7810	55	2420	500	5820	10	1	9749984	789	2.91	0.52	12	0.40	2776.00	15508.00	9300	20221130	-13.01	7430	20230104	8.88	9100	-11.10	20230714	7430	8.88	20230104	9300	-13.01	20221130	7430	8.88	20230104	2.14	N	111110	500	55 억	271244	N	N	5	N	N
93	20231115	130802	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8130	40	2	0.49	202596760	24948	40.28	8190	8190	8050	10510	5670	8090	8120.76	2.78	1337	8696	8392	8206	7902	7716	8300	7810	55	2420	500	5820	10	1	9749984	793	2.93	0.52	12	0.26	2776.00	15508.00	9300	20221130	-12.58	7430	20230104	9.42	9100	-10.66	20230714	7430	9.42	20230104	9300	-12.58	20221130	7430	9.42	20230104	2.14	N	111110	500	55 억	271244	N	N	5	N	N
94	20231115	120804	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8160	70	2	0.87	200866150	24735	39.93	8190	8190	8050	10510	5670	8090	8120.73	2.78	1206	8696	8392	8206	7902	7716	8300	7810	55	2420	500	5820	10	1	9749984	796	2.94	0.53	12	0.25	2776.00	15508.00	9300	20221130	-12.26	7430	20230104	9.83	9100	-10.33	20230714	7430	9.83	20230104	9300	-12.26	20221130	7430	9.83	20230104	2.14	N	111110	500	55 억	271244	N	N	5	N	N
95	20231115	110811	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8150	60	2	0.74	154768360	19071	30.79	8190	8190	8050	10510	5670	8090	8115.38	2.78	744	8696	8392	8206	7902	7716	8300	7810	55	2420	500	5820	10	1	9749984	795	2.94	0.53	12	0.20	2776.00	15508.00	9300	20221130	-12.37	7430	20230104	9.69	9100	-10.44	20230714	7430	9.69	20230104	9300	-12.37	20221130	7430	9.69	20230104	2.14	N	111110	500	55 억	271244	N	N	5	N	N
96	20231115	100805	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8090	0	3	0.00	94268010	11603	18.73	8190	8190	8050	10510	5670	8090	8124.45	2.78	252	8696	8392	8206	7902	7716	8300	7810	55	2420	500	5820	10	1	9749984	789	2.91	0.52	12	0.12	2776.00	15508.00	9300	20221130	-13.01	7430	20230104	8.88	9100	-11.10	20230714	7430	8.88	20230104	9300	-13.01	20221130	7430	8.88	20230104	2.14	N	111110	500	55 억	271244	N	N	5	N	N
97	20231115	090756	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8160	70	2	0.87	18517120	2275	3.67	8190	8190	8120	10510	5670	8090	8139.39	2.78	81	8696	8392	8206	7902	7716	8300	7810	55	2420	500	5820	10	1	9749984	796	2.94	0.53	12	0.02	2776.00	15508.00	9300	20221130	-12.26	7430	20230104	9.83	9100	-10.33	20230714	7430	9.83	20230104	9300	-12.26	20221130	7430	9.83	20230104	2.14	N	111110	500	55 억	271244	N	N	5	N	N
98	20231114	160747	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8090	-350	5	-4.15	506188570	61204	267.00	8330	8510	8020	10970	5910	8440	8272.62	2.72	4012	8540	8490	8420	8370	8300	8515	8395	55	2530	500	6070	10	1	9749984	789	2.91	0.52	12	0.63	2776.00	15508.00	9300	20221130	-13.01	7250	20221110	11.59	9100	-11.10	20230714	7430	8.88	20230104	9300	-13.01	20221130	7430	8.88	20230104	2.15	N	111110	500	55 억	265152	N	N	5	N	N
99	20231114	150749	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8190	-250	5	-2.96	305157760	36414	158.85	8330	8510	8020	10970	5910	8440	8380.23	2.72	4850	8540	8490	8420	8370	8300	8515	8395	55	2530	500	6070	10	1	9749984	799	2.95	0.53	12	0.37	2776.00	15508.00	9300	20221130	-11.94	7250	20221110	12.97	9100	-10.00	20230714	7430	10.23	20230104	9300	-11.94	20221130	7430	10.23	20230104	2.15	N	111110	500	55 억	265152	N	N	5	N	N
100	20231114	140749	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8470	30	2	0.36	130199040	15415	67.25	8330	8510	8330	10970	5910	8440	8446.26	2.72	1219	8540	8490	8420	8370	8300	8515	8395	55	2530	500	6070	10	1	9749984	826	3.05	0.55	12	0.16	2776.00	15508.00	9300	20221130	-8.92	7250	20221110	16.83	9100	-6.92	20230714	7430	14.00	20230104	9300	-8.92	20221130	7430	14.00	20230104	2.15	N	111110	500	55 억	265152	N	N	5	N	N
101	20231114	130751	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8470	30	2	0.36	102835400	12181	53.14	8330	8510	8330	10970	5910	8440	8442.28	2.72	1145	8540	8490	8420	8370	8300	8515	8395	55	2530	500	6070	10	1	9749984	826	3.05	0.55	12	0.12	2776.00	15508.00	9300	20221130	-8.92	7250	20221110	16.83	9100	-6.92	20230714	7430	14.00	20230104	9300	-8.92	20221130	7430	14.00	20230104	2.15	N	111110	500	55 억	265152	N	N	5	N	N
102	20231114	120751	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8450	10	2	0.12	90740460	10750	46.90	8330	8510	8330	10970	5910	8440	8440.97	2.72	920	8540	8490	8420	8370	8300	8515	8395	55	2530	500	6070	10	1	9749984	824	3.04	0.54	12	0.11	2776.00	15508.00	9300	20221130	-9.14	7250	20221110	16.55	9100	-7.14	20230714	7430	13.73	20230104	9300	-9.14	20221130	7430	13.73	20230104	2.15	N	111110	500	55 억	265152	N	N	5	N	N
103	20231114	110800	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8460	20	2	0.24	73726160	8738	38.12	8330	8510	8330	10970	5910	8440	8437.42	2.72	520	8540	8490	8420	8370	8300	8515	8395	55	2530	500	6070	10	1	9749984	825	3.05	0.55	12	0.09	2776.00	15508.00	9300	20221130	-9.03	7250	20221110	16.69	9100	-7.03	20230714	7430	13.86	20230104	9300	-9.03	20221130	7430	13.86	20230104	2.15	N	111110	500	55 억	265152	N	N	5	N	N
104	20231114	100751	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8470	30	2	0.36	52414500	6217	27.12	8330	8510	8330	10970	5910	8440	8430.83	2.72	476	8540	8490	8420	8370	8300	8515	8395	55	2530	500	6070	10	1	9749984	826	3.05	0.55	12	0.06	2776.00	15508.00	9300	20221130	-8.92	7250	20221110	16.83	9100	-6.92	20230714	7430	14.00	20230104	9300	-8.92	20221130	7430	14.00	20230104	2.15	N	111110	500	55 억	265152	N	N	5	N	N
105	20231114	090743	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8480	40	2	0.47	7968890	947	4.13	8330	8510	8330	10970	5910	8440	8414.88	2.72	25	8540	8490	8420	8370	8300	8515	8395	55	2530	500	6070	10	1	9749984	827	3.05	0.55	12	0.01	2776.00	15508.00	9300	20221130	-8.82	7250	20221110	16.97	9100	-6.81	20230714	7430	14.13	20230104	9300	-8.82	20221130	7430	14.13	20230104	2.15	N	111110	500	55 억	265152	N	N	5	N	N
106	20231113	160737	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8440	30	2	0.36	192865590	22923	138.95	8410	8470	8350	10930	5890	8410	8413.62	2.76	-3264	8483	8446	8373	8336	8263	8465	8355	55	2520	500	6050	10	1	9749984	823	3.04	0.54	12	0.24	2776.00	15508.00	9300	20221130	-9.25	7240	20221109	16.57	9100	-7.25	20230714	7430	13.59	20230104	9300	-9.25	20221130	7430	13.59	20230104	2.20	N	111110	500	55 억	269335	N	N	5	N	N
107	20231113	150736	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8370	-40	5	-0.48	169471920	20144	122.11	8410	8470	8350	10930	5890	8410	8413.02	2.76	-2999	8483	8446	8373	8336	8263	8465	8355	55	2520	500	6050	10	1	9749984	816	3.02	0.54	12	0.21	2776.00	15508.00	9300	20221130	-10.00	7240	20221109	15.61	9100	-8.02	20230714	7430	12.65	20230104	9300	-10.00	20221130	7430	12.65	20230104	2.20	N	111110	500	55 억	269335	N	N	2	N	N
108	20231113	140734	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8380	-30	5	-0.36	167257940	19879	120.50	8410	8470	8350	10930	5890	8410	8413.80	2.76	-3007	8483	8446	8373	8336	8263	8465	8355	55	2520	500	6050	10	1	9749984	817	3.02	0.54	12	0.20	2776.00	15508.00	9300	20221130	-9.89	7240	20221109	15.75	9100	-7.91	20230714	7430	12.79	20230104	9300	-9.89	20221130	7430	12.79	20230104	2.20	N	111110	500	55 억	269335	N	N	2	N	N
109	20231113	130734	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8400	-10	5	-0.12	153456940	18227	110.49	8410	8470	8360	10930	5890	8410	8419.21	2.76	-3007	8483	8446	8373	8336	8263	8465	8355	55	2520	500	6050	10	1	9749984	819	3.03	0.54	12	0.19	2776.00	15508.00	9300	20221130	-9.68	7240	20221109	16.02	9100	-7.69	20230714	7430	13.06	20230104	9300	-9.68	20221130	7430	13.06	20230104	2.20	N	111110	500	55 억	269335	N	N	2	N	N
110	20231113	120734	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8410	0	3	0.00	138987480	16499	100.01	8410	8470	8360	10930	5890	8410	8423.99	2.76	-2093	8483	8446	8373	8336	8263	8465	8355	55	2520	500	6050	10	1	9749984	820	3.03	0.54	12	0.17	2776.00	15508.00	9300	20221130	-9.57	7240	20221109	16.16	9100	-7.58	20230714	7430	13.19	20230104	9300	-9.57	20221130	7430	13.19	20230104	2.20	N	111110	500	55 억	269335	N	N	2	N	N
111	20231113	110732	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8450	40	2	0.48	110962120	13160	79.77	8410	8470	8360	10930	5890	8410	8431.77	2.76	-983	8483	8446	8373	8336	8263	8465	8355	55	2520	500	6050	10	1	9749984	824	3.04	0.54	12	0.13	2776.00	15508.00	9300	20221130	-9.14	7240	20221109	16.71	9100	-7.14	20230714	7430	13.73	20230104	9300	-9.14	20221130	7430	13.73	20230104	2.20	N	111110	500	55 억	269335	N	N	2	N	N
112	20231113	100730	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8420	10	2	0.12	49598160	5882	35.65	8410	8470	8410	10930	5890	8410	8432.19	2.76	-435	8483	8446	8373	8336	8263	8465	8355	55	2520	500	6050	10	1	9749984	821	3.03	0.54	12	0.06	2776.00	15508.00	9300	20221130	-9.46	7240	20221109	16.30	9100	-7.47	20230714	7430	13.32	20230104	9300	-9.46	20221130	7430	13.32	20230104	2.20	N	111110	500	55 억	269335	N	N	2	N	N
113	20231113	090736	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8410	0	3	0.00	3574350	425	2.58	8410	8440	8410	10930	5890	8410	8410.24	2.76	294	8483	8446	8373	8336	8263	8465	8355	55	2520	500	6050	10	1	9749984	820	3.03	0.54	12	0.00	2776.00	15508.00	9300	20221130	-9.57	7240	20221109	16.16	9100	-7.58	20230714	7430	13.19	20230104	9300	-9.57	20221130	7430	13.19	20230104	2.20	N	111110	500	55 억	269335	N	N	2	N	N
114	20231110	160750	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8410	-20	5	-0.24	137989890	16493	47.65	8390	8410	8300	10950	5910	8430	8366.57	2.75	907	8503	8466	8403	8366	8303	8485	8385	55	2520	500	6060	10	1	9749984	820	3.03	0.54	12	0.17	2776.00	15508.00	9300	20221130	-9.57	7200	20221108	16.81	9100	-7.58	20230714	7430	13.19	20230104	9300	-9.57	20221130	7250	16.00	20221110	2.23	N	111110	500	55 억	268590	N	N	2	N	N
115	20231110	150747	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8380	-50	5	-0.59	133794800	15994	46.20	8390	8410	8300	10950	5910	8430	8365.31	2.75	1057	8503	8466	8403	8366	8303	8485	8385	55	2520	500	6060	10	1	9749984	817	3.02	0.54	12	0.16	2776.00	15508.00	9300	20221130	-9.89	7200	20221108	16.39	9100	-7.91	20230714	7430	12.79	20230104	9300	-9.89	20221130	7250	15.59	20221110	2.23	N	111110	500	55 억	268590	N	N	4	N	N
116	20231110	140739	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8370	-60	5	-0.71	107027420	12799	36.97	8390	8410	8300	10950	5910	8430	8362.17	2.75	595	8503	8466	8403	8366	8303	8485	8385	55	2520	500	6060	10	1	9749984	816	3.02	0.54	12	0.13	2776.00	15508.00	9300	20221130	-10.00	7200	20221108	16.25	9100	-8.02	20230714	7430	12.65	20230104	9300	-10.00	20221130	7250	15.45	20221110	2.23	N	111110	500	55 억	268590	N	N	4	N	N
117	20231110	130740	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8390	-40	5	-0.47	96395650	11531	33.31	8390	8410	8300	10950	5910	8430	8359.70	2.75	353	8503	8466	8403	8366	8303	8485	8385	55	2520	500	6060	10	1	9749984	818	3.02	0.54	12	0.12	2776.00	15508.00	9300	20221130	-9.78	7200	20221108	16.53	9100	-7.80	20230714	7430	12.92	20230104	9300	-9.78	20221130	7250	15.72	20221110	2.23	N	111110	500	55 억	268590	N	N	4	N	N
118	20231110	120743	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8370	-60	5	-0.71	85363680	10218	29.52	8390	8410	8300	10950	5910	8430	8354.25	2.75	355	8503	8466	8403	8366	8303	8485	8385	55	2520	500	6060	10	1	9749984	816	3.02	0.54	12	0.10	2776.00	15508.00	9300	20221130	-10.00	7200	20221108	16.25	9100	-8.02	20230714	7430	12.65	20230104	9300	-10.00	20221130	7250	15.45	20221110	2.23	N	111110	500	55 억	268590	N	N	4	N	N
119	20231110	110733	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8400	-30	5	-0.36	83377810	9981	28.83	8390	8410	8300	10950	5910	8430	8353.65	2.75	323	8503	8466	8403	8366	8303	8485	8385	55	2520	500	6060	10	1	9749984	819	3.03	0.54	12	0.10	2776.00	15508.00	9300	20221130	-9.68	7200	20221108	16.67	9100	-7.69	20230714	7430	13.06	20230104	9300	-9.68	20221130	7250	15.86	20221110	2.23	N	111110	500	55 억	268590	N	N	4	N	N
120	20231110	100741	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8380	-50	5	-0.59	35604900	4277	12.36	8390	8400	8300	10950	5910	8430	8324.74	2.75	274	8503	8466	8403	8366	8303	8485	8385	55	2520	500	6060	10	1	9749984	817	3.02	0.54	12	0.04	2776.00	15508.00	9300	20221130	-9.89	7200	20221108	16.39	9100	-7.91	20230714	7430	12.79	20230104	9300	-9.89	20221130	7250	15.59	20221110	2.23	N	111110	500	55 억	268590	N	N	4	N	N
121	20231110	090727	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8400	-30	5	-0.36	6632070	792	2.29	8390	8400	8350	10950	5910	8430	8373.83	2.75	170	8503	8466	8403	8366	8303	8485	8385	55	2520	500	6060	10	1	9749984	819	3.03	0.54	12	0.01	2776.00	15508.00	9300	20221130	-9.68	7200	20221108	16.67	9100	-7.69	20230714	7430	13.06	20230104	9300	-9.68	20221130	7250	15.86	20221110	2.23	N	111110	500	55 억	268590	N	N	4	N	N
122	20231109	160720	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8430	90	2	1.08	290518830	34616	137.08	8390	8440	8340	10840	5840	8340	8392.36	2.73	2120	8393	8366	8313	8286	8233	8380	8300	55	2500	500	6000	10	1	9749984	822	3.04	0.54	12	0.36	2776.00	15508.00	9300	20221130	-9.35	7020	20221107	20.09	9100	-7.36	20230714	7430	13.46	20230104	9300	-9.35	20221130	7240	16.44	20221109	2.19	N	111110	500	55 억	266440	N	N	4	N	N
123	20231109	150721	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8430	90	2	1.08	256278080	30554	121.00	8390	8430	8340	10840	5840	8340	8387.71	2.73	2231	8393	8366	8313	8286	8233	8380	8300	55	2500	500	6000	10	1	9749984	822	3.04	0.54	12	0.31	2776.00	15508.00	9300	20221130	-9.35	7020	20221107	20.09	9100	-7.36	20230714	7430	13.46	20230104	9300	-9.35	20221130	7240	16.44	20221109	2.19	N	111110	500	55 억	266440	N	N	0	N	N
124	20231109	140719	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8380	40	2	0.48	205124550	24470	96.90	8390	8410	8340	10840	5840	8340	8382.70	2.73	2330	8393	8366	8313	8286	8233	8380	8300	55	2500	500	6000	10	1	9749984	817	3.02	0.54	12	0.25	2776.00	15508.00	9300	20221130	-9.89	7020	20221107	19.37	9100	-7.91	20230714	7430	12.79	20230104	9300	-9.89	20221130	7240	15.75	20221109	2.19	N	111110	500	55 억	266440	N	N	0	N	N
125	20231109	130721	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8390	50	2	0.60	190068790	22676	89.80	8390	8410	8340	10840	5840	8340	8381.94	2.73	2089	8393	8366	8313	8286	8233	8380	8300	55	2500	500	6000	10	1	9749984	818	3.02	0.54	12	0.23	2776.00	15508.00	9300	20221130	-9.78	7020	20221107	19.52	9100	-7.80	20230714	7430	12.92	20230104	9300	-9.78	20221130	7240	15.88	20221109	2.19	N	111110	500	55 억	266440	N	N	0	N	N
126	20231109	120725	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8400	60	2	0.72	162457750	19389	76.78	8390	8410	8340	10840	5840	8340	8378.86	2.73	2156	8393	8366	8313	8286	8233	8380	8300	55	2500	500	6000	10	1	9749984	819	3.03	0.54	12	0.20	2776.00	15508.00	9300	20221130	-9.68	7020	20221107	19.66	9100	-7.69	20230714	7430	13.06	20230104	9300	-9.68	20221130	7240	16.02	20221109	2.19	N	111110	500	55 억	266440	N	N	0	N	N
127	20231109	110722	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8400	60	2	0.72	142912790	17064	67.57	8390	8410	8340	10840	5840	8340	8375.10	2.73	2111	8393	8366	8313	8286	8233	8380	8300	55	2500	500	6000	10	1	9749984	819	3.03	0.54	12	0.18	2776.00	15508.00	9300	20221130	-9.68	7020	20221107	19.66	9100	-7.69	20230714	7430	13.06	20230104	9300	-9.68	20221130	7240	16.02	20221109	2.19	N	111110	500	55 억	266440	N	N	0	N	N
128	20231109	100717	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8380	40	2	0.48	83847470	10016	39.66	8390	8400	8340	10840	5840	8340	8371.35	2.73	811	8393	8366	8313	8286	8233	8380	8300	55	2500	500	6000	10	1	9749984	817	3.02	0.54	12	0.10	2776.00	15508.00	9300	20221130	-9.89	7020	20221107	19.37	9100	-7.91	20230714	7430	12.79	20230104	9300	-9.89	20221130	7240	15.75	20221109	2.19	N	111110	500	55 억	266440	N	N	0	N	N
129	20231109	090723	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8340	0	3	0.00	11248660	1344	5.32	8390	8390	8340	10840	5840	8340	8369.54	2.73	-18	8393	8366	8313	8286	8233	8380	8300	55	2500	500	6000	10	1	9749984	813	3.00	0.54	12	0.01	2776.00	15508.00	9300	20221130	-10.32	7020	20221107	18.80	9100	-8.35	20230714	7430	12.25	20230104	9300	-10.32	20221130	7240	15.19	20221109	2.19	N	111110	500	55 억	266440	N	N	0	N	N
130	20231108	160714	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8340	90	2	1.09	208203550	25066	172.65	8260	8340	8260	10720	5780	8250	8306.21	2.65	7934	8336	8292	8236	8192	8136	8315	8215	55	2470	500	5940	10	1	9749984	813	3.00	0.54	12	0.26	2776.00	15508.00	9300	20221130	-10.32	6820	20221104	22.29	9100	-8.35	20230714	7430	12.25	20230104	9300	-10.32	20221130	7200	15.83	20221108	2.18	N	111110	500	55 억	258476	N	N	0	N	N
131	20231108	150718	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8310	60	2	0.73	189032940	22765	156.81	8260	8320	8260	10720	5780	8250	8303.67	2.65	7418	8336	8292	8236	8192	8136	8315	8215	55	2470	500	5940	10	1	9749984	810	2.99	0.54	12	0.23	2776.00	15508.00	9300	20221130	-10.65	6820	20221104	21.85	9100	-8.68	20230714	7430	11.84	20230104	9300	-10.65	20221130	7200	15.42	20221108	2.18	N	111110	500	55 억	258476	N	N	0	N	N
132	20231108	140715	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8310	60	2	0.73	144342200	17389	119.78	8260	8320	8260	10720	5780	8250	8300.78	2.65	6546	8336	8292	8236	8192	8136	8315	8215	55	2470	500	5940	10	1	9749984	810	2.99	0.54	12	0.18	2776.00	15508.00	9300	20221130	-10.65	6820	20221104	21.85	9100	-8.68	20230714	7430	11.84	20230104	9300	-10.65	20221130	7200	15.42	20221108	2.18	N	111110	500	55 억	258476	N	N	0	N	N
133	20231108	130713	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8310	60	2	0.73	131780890	15876	109.35	8260	8320	8260	10720	5780	8250	8300.64	2.65	5781	8336	8292	8236	8192	8136	8315	8215	55	2470	500	5940	10	1	9749984	810	2.99	0.54	12	0.16	2776.00	15508.00	9300	20221130	-10.65	6820	20221104	21.85	9100	-8.68	20230714	7430	11.84	20230104	9300	-10.65	20221130	7200	15.42	20221108	2.18	N	111110	500	55 억	258476	N	N	0	N	N
134	20231108	120709	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8310	60	2	0.73	112566900	13562	93.42	8260	8320	8260	10720	5780	8250	8300.17	2.65	4848	8336	8292	8236	8192	8136	8315	8215	55	2470	500	5940	10	1	9749984	810	2.99	0.54	12	0.14	2776.00	15508.00	9300	20221130	-10.65	6820	20221104	21.85	9100	-8.68	20230714	7430	11.84	20230104	9300	-10.65	20221130	7200	15.42	20221108	2.18	N	111110	500	55 억	258476	N	N	0	N	N
135	20231108	110716	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8320	70	2	0.85	97785930	11782	81.15	8260	8320	8260	10720	5780	8250	8299.60	2.65	3880	8336	8292	8236	8192	8136	8315	8215	55	2470	500	5940	10	1	9749984	811	3.00	0.54	12	0.12	2776.00	15508.00	9300	20221130	-10.54	6820	20221104	21.99	9100	-8.57	20230714	7430	11.98	20230104	9300	-10.54	20221130	7200	15.56	20221108	2.18	N	111110	500	55 억	258476	N	N	0	N	N
136	20231108	100716	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8280	30	2	0.36	60366910	7275	50.11	8260	8320	8260	10720	5780	8250	8297.86	2.65	808	8336	8292	8236	8192	8136	8315	8215	55	2470	500	5940	10	1	9749984	807	2.98	0.53	12	0.07	2776.00	15508.00	9300	20221130	-10.97	6820	20221104	21.41	9100	-9.01	20230714	7430	11.44	20230104	9300	-10.97	20221130	7200	15.00	20221108	2.18	N	111110	500	55 억	258476	N	N	0	N	N
137	20231108	090712	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8290	40	2	0.48	256760	31	0.21	8260	8300	8260	10720	5780	8250	8282.58	2.65	-9	8336	8292	8236	8192	8136	8315	8215	55	2470	500	5940	10	1	9749984	808	2.99	0.53	12	0.00	2776.00	15508.00	9300	20221130	-10.86	6820	20221104	21.55	9100	-8.90	20230714	7430	11.57	20230104	9300	-10.86	20221130	7200	15.14	20221108	2.18	N	111110	500	55 억	258476	N	N	0	N	N
138	20231107	160715	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8250	10	2	0.12	116533430	14166	13.95	8240	8280	8180	10710	5770	8240	8226.28	2.64	1936	8440	8340	8240	8140	8040	8290	8090	55	2470	500	5930	10	1	9749984	804	2.97	0.53	12	0.15	2776.00	15508.00	9300	20221130	-11.29	6820	20221104	20.97	9100	-9.34	20230714	7430	11.04	20230104	9300	-11.29	20221130	7020	17.52	20221107	2.20	N	111110	500	55 억	257311	N	N	0	N	N
139	20231107	150715	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8220	-20	5	-0.24	112660000	13696	13.49	8240	8280	8180	10710	5770	8240	8225.76	2.64	2033	8440	8340	8240	8140	8040	8290	8090	55	2470	500	5930	10	1	9749984	801	2.96	0.53	12	0.14	2776.00	15508.00	9300	20221130	-11.61	6820	20221104	20.53	9100	-9.67	20230714	7430	10.63	20230104	9300	-11.61	20221130	7020	17.09	20221107	2.20	N	111110	500	55 억	257311	N	N	0	N	N
140	20231107	140720	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8220	-20	5	-0.24	98198940	11934	11.75	8240	8280	8180	10710	5770	8240	8228.50	2.64	1875	8440	8340	8240	8140	8040	8290	8090	55	2470	500	5930	10	1	9749984	801	2.96	0.53	12	0.12	2776.00	15508.00	9300	20221130	-11.61	6820	20221104	20.53	9100	-9.67	20230714	7430	10.63	20230104	9300	-11.61	20221130	7020	17.09	20221107	2.20	N	111110	500	55 억	257311	N	N	0	N	N
141	20231107	130718	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8220	-20	5	-0.24	95782270	11640	11.46	8240	8280	8180	10710	5770	8240	8228.72	2.64	1692	8440	8340	8240	8140	8040	8290	8090	55	2470	500	5930	10	1	9749984	801	2.96	0.53	12	0.12	2776.00	15508.00	9300	20221130	-11.61	6820	20221104	20.53	9100	-9.67	20230714	7430	10.63	20230104	9300	-11.61	20221130	7020	17.09	20221107	2.20	N	111110	500	55 억	257311	N	N	0	N	N
142	20231107	120713	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8210	-30	5	-0.36	88956530	10807	10.64	8240	8280	8190	10710	5770	8240	8231.38	2.64	1846	8440	8340	8240	8140	8040	8290	8090	55	2470	500	5930	10	1	9749984	800	2.96	0.53	12	0.11	2776.00	15508.00	9300	20221130	-11.72	6820	20221104	20.38	9100	-9.78	20230714	7430	10.50	20230104	9300	-11.72	20221130	7020	16.95	20221107	2.20	N	111110	500	55 억	257311	N	N	0	N	N
143	20231107	110713	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8260	20	2	0.24	78257900	9508	9.36	8240	8280	8190	10710	5770	8240	8230.74	2.64	1635	8440	8340	8240	8140	8040	8290	8090	55	2470	500	5930	10	1	9749984	805	2.98	0.53	12	0.10	2776.00	15508.00	9300	20221130	-11.18	6820	20221104	21.11	9100	-9.23	20230714	7430	11.17	20230104	9300	-11.18	20221130	7020	17.66	20221107	2.20	N	111110	500	55 억	257311	N	N	0	N	N
144	20231107	100722	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8220	-20	5	-0.24	65500650	7964	7.84	8240	8270	8190	10710	5770	8240	8224.59	2.64	482	8440	8340	8240	8140	8040	8290	8090	55	2470	500	5930	10	1	9749984	801	2.96	0.53	12	0.08	2776.00	15508.00	9300	20221130	-11.61	6820	20221104	20.53	9100	-9.67	20230714	7430	10.63	20230104	9300	-11.61	20221130	7020	17.09	20221107	2.20	N	111110	500	55 억	257311	N	N	0	N	N
145	20231107	090704	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8270	30	2	0.36	6738780	817	0.80	8240	8270	8190	10710	5770	8240	8248.20	2.64	-96	8440	8340	8240	8140	8040	8290	8090	55	2470	500	5930	10	1	9749984	806	2.98	0.53	12	0.01	2776.00	15508.00	9300	20221130	-11.08	6820	20221104	21.26	9100	-9.12	20230714	7430	11.31	20230104	9300	-11.08	20221130	7020	17.81	20221107	2.20	N	111110	500	55 억	257311	N	N	0	N	N
146	20231106	160658	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8240	-10	5	-0.12	834170990	101554	323.74	8300	8340	8140	10720	5780	8250	8213.83	2.53	9351	8350	8300	8260	8210	8170	8280	8190	55	2470	500	5940	10	1	9749984	803	2.97	0.53	12	1.04	2776.00	15508.00	9300	20221130	-11.40	6820	20221104	20.82	9100	-9.45	20230714	7430	10.90	20230104	9300	-11.40	20221130	7020	17.38	20221107	2.18	N	111110	500	55 억	246313	N	N	0	N	N
147	20231106	150701	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8160	-90	5	-1.09	778985370	94813	302.25	8300	8340	8140	10720	5780	8250	8216.02	2.53	9230	8350	8300	8260	8210	8170	8280	8190	55	2470	500	5940	10	1	9749984	796	2.94	0.53	12	0.97	2776.00	15508.00	9300	20221130	-12.26	6820	20221104	19.65	9100	-10.33	20230714	7430	9.83	20230104	9300	-12.26	20221130	7020	16.24	20221107	2.18	N	111110	500	55 억	246313	N	N	0	N	N
148	20231106	140659	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8170	-80	5	-0.97	630921400	76664	244.39	8300	8340	8170	10720	5780	8250	8229.70	2.53	7820	8350	8300	8260	8210	8170	8280	8190	55	2470	500	5940	10	1	9749984	797	2.94	0.53	12	0.79	2776.00	15508.00	9300	20221130	-12.15	6820	20221104	19.79	9100	-10.22	20230714	7430	9.96	20230104	9300	-12.15	20221130	7020	16.38	20221107	2.18	N	111110	500	55 억	246313	N	N	0	N	N
149	20231106	130707	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8210	-40	5	-0.48	522876890	63476	202.35	8300	8340	8180	10720	5780	8250	8237.40	2.53	5805	8350	8300	8260	8210	8170	8280	8190	55	2470	500	5940	10	1	9749984	800	2.96	0.53	12	0.65	2776.00	15508.00	9300	20221130	-11.72	6820	20221104	20.38	9100	-9.78	20230714	7430	10.50	20230104	9300	-11.72	20221130	7020	16.95	20221107	2.18	N	111110	500	55 억	246313	N	N	0	N	N
150	20231106	120703	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8200	-50	5	-0.61	467745850	56761	180.95	8300	8340	8180	10720	5780	8250	8240.62	2.53	4524	8350	8300	8260	8210	8170	8280	8190	55	2470	500	5940	10	1	9749984	799	2.95	0.53	12	0.58	2776.00	15508.00	9300	20221130	-11.83	6820	20221104	20.23	9100	-9.89	20230714	7430	10.36	20230104	9300	-11.83	20221130	7020	16.81	20221107	2.18	N	111110	500	55 억	246313	N	N	0	N	N
151	20231106	110702	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8300	50	2	0.61	254439300	30788	98.15	8300	8340	8230	10720	5780	8250	8264.24	2.53	3647	8350	8300	8260	8210	8170	8280	8190	55	2470	500	5940	10	1	9749984	809	2.99	0.54	12	0.32	2776.00	15508.00	9300	20221130	-10.75	6820	20221104	21.70	9100	-8.79	20230714	7430	11.71	20230104	9300	-10.75	20221130	7020	18.23	20221107	2.18	N	111110	500	55 억	246313	N	N	0	N	N
152	20231106	100640	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8300	50	2	0.61	134605860	16271	51.87	8300	8340	8230	10720	5780	8250	8272.75	2.53	2461	8350	8300	8260	8210	8170	8280	8190	55	2470	500	5940	10	1	9749984	809	2.99	0.54	12	0.17	2776.00	15508.00	9300	20221130	-10.75	6820	20221104	21.70	9100	-8.79	20230714	7430	11.71	20230104	9300	-10.75	20221130	7020	18.23	20221107	2.18	N	111110	500	55 억	246313	N	N	0	N	N
153	20231106	090702	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8260	10	2	0.12	25169870	3046	9.71	8300	8300	8260	10720	5780	8250	8263.25	2.53	38	8350	8300	8260	8210	8170	8280	8190	55	2470	500	5940	10	1	9749984	805	2.98	0.53	12	0.03	2776.00	15508.00	9300	20221130	-11.18	6820	20221104	21.11	9100	-9.23	20230714	7430	11.17	20230104	9300	-11.18	20221130	7020	17.66	20221107	2.18	N	111110	500	55 억	246313	N	N	0	N	N
154	20231103	160654	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8250	-20	5	-0.24	258940920	31369	128.13	8300	8310	8220	10750	5790	8270	8254.71	2.52	757	8456	8362	8286	8192	8116	8410	8240	55	2480	500	5950	10	1	9749984	804	2.97	0.53	12	0.32	2776.00	15508.00	9300	20221130	-11.29	6820	20221104	20.97	9100	-9.34	20230714	7430	11.04	20230104	9300	-11.29	20221130	6820	20.97	20221104	2.18	N	111110	500	55 억	245712	N	N	0	N	N
155	20231103	150651	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8260	-10	5	-0.12	211321870	25605	104.58	8300	8310	8220	10750	5790	8270	8253.15	2.52	560	8456	8362	8286	8192	8116	8410	8240	55	2480	500	5950	10	1	9749984	805	2.98	0.53	12	0.26	2776.00	15508.00	9300	20221130	-11.18	6820	20221104	21.11	9100	-9.23	20230714	7430	11.17	20230104	9300	-11.18	20221130	6820	21.11	20221104	2.18	N	111110	500	55 억	245712	N	N	0	N	N
156	20231103	140652	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8260	-10	5	-0.12	183934870	22284	91.02	8300	8310	8220	10750	5790	8270	8254.12	2.52	1008	8456	8362	8286	8192	8116	8410	8240	55	2480	500	5950	10	1	9749984	805	2.98	0.53	12	0.23	2776.00	15508.00	9300	20221130	-11.18	6820	20221104	21.11	9100	-9.23	20230714	7430	11.17	20230104	9300	-11.18	20221130	6820	21.11	20221104	2.18	N	111110	500	55 억	245712	N	N	0	N	N
157	20231103	130652	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8260	-10	5	-0.12	157457320	19072	77.90	8300	8310	8220	10750	5790	8270	8255.94	2.52	681	8456	8362	8286	8192	8116	8410	8240	55	2480	500	5950	10	1	9749984	805	2.98	0.53	12	0.20	2776.00	15508.00	9300	20221130	-11.18	6820	20221104	21.11	9100	-9.23	20230714	7430	11.17	20230104	9300	-11.18	20221130	6820	21.11	20221104	2.18	N	111110	500	55 억	245712	N	N	0	N	N
158	20231103	120651	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8280	10	2	0.12	143820040	17421	71.16	8300	8310	8220	10750	5790	8270	8255.56	2.52	122	8456	8362	8286	8192	8116	8410	8240	55	2480	500	5950	10	1	9749984	807	2.98	0.53	12	0.18	2776.00	15508.00	9300	20221130	-10.97	6820	20221104	21.41	9100	-9.01	20230714	7430	11.44	20230104	9300	-10.97	20221130	6820	21.41	20221104	2.18	N	111110	500	55 억	245712	N	N	0	N	N
159	20231103	110657	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8260	-10	5	-0.12	134466900	16289	66.53	8300	8310	8220	10750	5790	8270	8255.07	2.52	-159	8456	8362	8286	8192	8116	8410	8240	55	2480	500	5950	10	1	9749984	805	2.98	0.53	12	0.17	2776.00	15508.00	9300	20221130	-11.18	6820	20221104	21.11	9100	-9.23	20230714	7430	11.17	20230104	9300	-11.18	20221130	6820	21.11	20221104	2.18	N	111110	500	55 억	245712	N	N	0	N	N
160	20231103	100643	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8250	-20	5	-0.24	69230960	8377	34.22	8300	8310	8220	10750	5790	8270	8264.41	2.52	-1322	8456	8362	8286	8192	8116	8410	8240	55	2480	500	5950	10	1	9749984	804	2.97	0.53	12	0.09	2776.00	15508.00	9300	20221130	-11.29	6820	20221104	20.97	9100	-9.34	20230714	7430	11.04	20230104	9300	-11.29	20221130	6820	20.97	20221104	2.18	N	111110	500	55 억	245712	N	N	0	N	N
161	20231103	090646	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8280	10	2	0.12	18685840	2254	9.21	8300	8310	8250	10750	5790	8270	8290.08	2.52	-6	8456	8362	8286	8192	8116	8410	8240	55	2480	500	5950	10	1	9749984	807	2.98	0.53	12	0.02	2776.00	15508.00	9300	20221130	-10.97	6820	20221104	21.41	9100	-9.01	20230714	7430	11.44	20230104	9300	-10.97	20221130	6820	21.41	20221104	2.18	N	111110	500	55 억	245712	N	N	0	N	N
162	20231102	160647	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8270	30	2	0.36	202066310	24477	111.54	8240	8380	8210	10710	5770	8240	8255.22	2.48	4117	8433	8336	8273	8176	8113	8385	8225	55	2470	500	5930	10	1	9749984	806	2.98	0.53	12	0.25	2776.00	15508.00	9300	20221130	-11.08	6820	20221104	21.26	9100	-9.12	20230714	7430	11.31	20230104	9300	-11.08	20221130	6820	21.26	20221104	2.14	N	111110	500	55 억	241380	N	N	0	N	N
163	20231102	150654	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8260	20	2	0.24	185990320	22533	102.68	8240	8380	8210	10710	5770	8240	8254.13	2.48	4221	8433	8336	8273	8176	8113	8385	8225	55	2470	500	5930	10	1	9749984	805	2.98	0.53	12	0.23	2776.00	15508.00	9300	20221130	-11.18	6820	20221104	21.11	9100	-9.23	20230714	7430	11.17	20230104	9300	-11.18	20221130	6820	21.11	20221104	2.14	N	111110	500	55 억	241380	N	N	0	N	N
164	20231102	140642	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8250	10	2	0.12	165254320	20012	91.19	8240	8380	8210	10710	5770	8240	8257.76	2.48	4328	8433	8336	8273	8176	8113	8385	8225	55	2470	500	5930	10	1	9749984	804	2.97	0.53	12	0.21	2776.00	15508.00	9300	20221130	-11.29	6820	20221104	20.97	9100	-9.34	20230714	7430	11.04	20230104	9300	-11.29	20221130	6820	20.97	20221104	2.14	N	111110	500	55 억	241380	N	N	0	N	N
165	20231102	130648	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8240	0	3	0.00	159493380	19313	88.01	8240	8380	8210	10710	5770	8240	8258.34	2.48	4431	8433	8336	8273	8176	8113	8385	8225	55	2470	500	5930	10	1	9749984	803	2.97	0.53	12	0.20	2776.00	15508.00	9300	20221130	-11.40	6820	20221104	20.82	9100	-9.45	20230714	7430	10.90	20230104	9300	-11.40	20221130	6820	20.82	20221104	2.14	N	111110	500	55 억	241380	N	N	0	N	N
166	20231102	120644	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8240	0	3	0.00	142942730	17303	78.85	8240	8380	8230	10710	5770	8240	8261.15	2.48	4127	8433	8336	8273	8176	8113	8385	8225	55	2470	500	5930	10	1	9749984	803	2.97	0.53	12	0.18	2776.00	15508.00	9300	20221130	-11.40	6820	20221104	20.82	9100	-9.45	20230714	7430	10.90	20230104	9300	-11.40	20221130	6820	20.82	20221104	2.14	N	111110	500	55 억	241380	N	N	0	N	N
167	20231102	110644	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8260	20	2	0.24	121067210	14649	66.75	8240	8380	8230	10710	5770	8240	8264.54	2.48	3617	8433	8336	8273	8176	8113	8385	8225	55	2470	500	5930	10	1	9749984	805	2.98	0.53	12	0.15	2776.00	15508.00	9300	20221130	-11.18	6820	20221104	21.11	9100	-9.23	20230714	7430	11.17	20230104	9300	-11.18	20221130	6820	21.11	20221104	2.14	N	111110	500	55 억	241380	N	N	0	N	N
168	20231102	100645	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8250	10	2	0.12	60129310	7283	33.19	8240	8380	8230	10710	5770	8240	8256.12	2.48	861	8433	8336	8273	8176	8113	8385	8225	55	2470	500	5930	10	1	9749984	804	2.97	0.53	12	0.07	2776.00	15508.00	9300	20221130	-11.29	6820	20221104	20.97	9100	-9.34	20230714	7430	11.04	20230104	9300	-11.29	20221130	6820	20.97	20221104	2.14	N	111110	500	55 억	241380	N	N	0	N	N
169	20231102	090649	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8300	60	2	0.73	8170430	985	4.49	8240	8380	8240	10710	5770	8240	8294.85	2.48	131	8433	8336	8273	8176	8113	8385	8225	55	2470	500	5930	10	1	9749984	809	2.99	0.54	12	0.01	2776.00	15508.00	9300	20221130	-10.75	6820	20221104	21.70	9100	-8.79	20230714	7430	11.71	20230104	9300	-10.75	20221130	6820	21.70	20221104	2.14	N	111110	500	55 억	241380	N	N	0	N	N
170	20231101	160642	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8240	50	2	0.61	180930740	21943	47.58	8230	8370	8210	10640	5740	8190	8245.49	2.47	689	8430	8310	8220	8100	8010	8370	8160	55	2450	500	5890	10	1	9749984	803	2.97	0.53	12	0.23	2776.00	15508.00	9300	20221130	-11.40	6800	20221028	21.18	9100	-9.45	20230714	7430	10.90	20230104	9300	-11.40	20221130	6820	20.82	20221104	2.13	N	111110	500	55 억	240795	N	N	0	N	N
171	20231101	150643	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8250	60	2	0.73	177880080	21573	46.78	8230	8370	8210	10640	5740	8190	8245.50	2.47	612	8430	8310	8220	8100	8010	8370	8160	55	2450	500	5890	10	1	9749984	804	2.97	0.53	12	0.22	2776.00	15508.00	9300	20221130	-11.29	6800	20221028	21.32	9100	-9.34	20230714	7430	11.04	20230104	9300	-11.29	20221130	6820	20.97	20221104	2.13	N	111110	500	55 억	240795	N	N	0	N	N
172	20231101	140637	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8240	50	2	0.61	140697670	17057	36.98	8230	8370	8210	10640	5740	8190	8248.68	2.47	-164	8430	8310	8220	8100	8010	8370	8160	55	2450	500	5890	10	1	9749984	803	2.97	0.53	12	0.17	2776.00	15508.00	9300	20221130	-11.40	6800	20221028	21.18	9100	-9.45	20230714	7430	10.90	20230104	9300	-11.40	20221130	6820	20.82	20221104	2.13	N	111110	500	55 억	240795	N	N	0	N	N
173	20231101	130642	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8230	40	2	0.49	126172890	15292	33.16	8230	8370	8220	10640	5740	8190	8250.91	2.47	-643	8430	8310	8220	8100	8010	8370	8160	55	2450	500	5890	10	1	9749984	802	2.96	0.53	12	0.16	2776.00	15508.00	9300	20221130	-11.51	6800	20221028	21.03	9100	-9.56	20230714	7430	10.77	20230104	9300	-11.51	20221130	6820	20.67	20221104	2.13	N	111110	500	55 억	240795	N	N	0	N	N
174	20231101	120657	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8260	70	2	0.85	110962700	13445	29.15	8230	8370	8220	10640	5740	8190	8253.08	2.47	-571	8430	8310	8220	8100	8010	8370	8160	55	2450	500	5890	10	1	9749984	805	2.98	0.53	12	0.14	2776.00	15508.00	9300	20221130	-11.18	6800	20221028	21.47	9100	-9.23	20230714	7430	11.17	20230104	9300	-11.18	20221130	6820	21.11	20221104	2.13	N	111110	500	55 억	240795	N	N	0	N	N
175	20231101	110701	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8230	40	2	0.49	99936600	12107	26.25	8230	8370	8220	10640	5740	8190	8254.45	2.47	-776	8430	8310	8220	8100	8010	8370	8160	55	2450	500	5890	10	1	9749984	802	2.96	0.53	12	0.12	2776.00	15508.00	9300	20221130	-11.51	6800	20221028	21.03	9100	-9.56	20230714	7430	10.77	20230104	9300	-11.51	20221130	6820	20.67	20221104	2.13	N	111110	500	55 억	240795	N	N	0	N	N
176	20231101	100652	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8290	100	2	1.22	71176870	8618	18.69	8230	8370	8220	10640	5740	8190	8259.09	2.47	-803	8430	8310	8220	8100	8010	8370	8160	55	2450	500	5890	10	1	9749984	808	2.99	0.53	12	0.09	2776.00	15508.00	9300	20221130	-10.86	6800	20221028	21.91	9100	-8.90	20230714	7430	11.57	20230104	9300	-10.86	20221130	6820	21.55	20221104	2.13	N	111110	500	55 억	240795	N	N	0	N	N
177	20231101	090652	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8290	100	2	1.22	14736900	1782	3.86	8230	8370	8230	10640	5740	8190	8269.87	2.47	-557	8430	8310	8220	8100	8010	8370	8160	55	2450	500	5890	10	1	9749984	808	2.99	0.53	12	0.02	2776.00	15508.00	9300	20221130	-10.86	6800	20221028	21.91	9100	-8.90	20230714	7430	11.57	20230104	9300	-10.86	20221130	6820	21.55	20221104	2.13	N	111110	500	55 억	240795	N	N	0	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History