KissMeData/111110/price/prices-20231201.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

67 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	160856	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	7920	70	2	0.89	221456080	28019	71.81	7880	7960	7820	10200	5500	7850	7903.94	2.34	535	-1258	8163	8006	7923	7766	7683	7965	7725	55	2350	500	5650	10	1	9749984	772	2.85	0.51	12	0.29	2776.00	15508.00	9100	20230714	-12.97	7430	20230104	6.59	9100	-12.97	20230714	7430	6.59	20230104	9100	-12.97	20230714	7430	6.59	20230104	3.34	N	111110	500	55 억	228556	N	N	2	N	N
3	20231229	150843	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	7920	70	2	0.89	221456080	28019	71.81	7880	7960	7820	10200	5500	7850	7903.94	2.34	535	-1258	8163	8006	7923	7766	7683	7965	7725	55	2350	500	5650	10	1	9749984	772	2.85	0.51	12	0.29	2776.00	15508.00	9100	20230714	-12.97	7430	20230104	6.59	9100	-12.97	20230714	7430	6.59	20230104	9100	-12.97	20230714	7430	6.59	20230104	3.34	N	111110	500	55 억	228556	N	N	2	N	N
4	20231229	140842	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	7920	70	2	0.89	221456080	28019	71.81	7880	7960	7820	10200	5500	7850	7903.94	2.34	535	-1258	8163	8006	7923	7766	7683	7965	7725	55	2350	500	5650	10	1	9749984	772	2.85	0.51	12	0.29	2776.00	15508.00	9100	20230714	-12.97	7430	20230104	6.59	9100	-12.97	20230714	7430	6.59	20230104	9100	-12.97	20230714	7430	6.59	20230104	3.34	N	111110	500	55 억	228556	N	N	2	N	N
5	20231229	130843	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	7920	70	2	0.89	221456080	28019	71.81	7880	7960	7820	10200	5500	7850	7903.94	2.34	535	-1258	8163	8006	7923	7766	7683	7965	7725	55	2350	500	5650	10	1	9749984	772	2.85	0.51	12	0.29	2776.00	15508.00	9100	20230714	-12.97	7430	20230104	6.59	9100	-12.97	20230714	7430	6.59	20230104	9100	-12.97	20230714	7430	6.59	20230104	3.34	N	111110	500	55 억	228556	N	N	2	N	N
6	20231229	120845	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	7920	70	2	0.89	221456080	28019	71.81	7880	7960	7820	10200	5500	7850	7903.94	2.34	535	-1258	8163	8006	7923	7766	7683	7965	7725	55	2350	500	5650	10	1	9749984	772	2.85	0.51	12	0.29	2776.00	15508.00	9100	20230714	-12.97	7430	20230104	6.59	9100	-12.97	20230714	7430	6.59	20230104	9100	-12.97	20230714	7430	6.59	20230104	3.34	N	111110	500	55 억	228556	N	N	2	N	N
7	20231229	110806	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	7920	70	2	0.89	221456080	28019	71.81	7880	7960	7820	10200	5500	7850	7903.94	2.34	535	-1258	8163	8006	7923	7766	7683	7965	7725	55	2350	500	5650	10	1	9749984	772	2.85	0.51	12	0.29	2776.00	15508.00	9100	20230714	-12.97	7430	20230104	6.59	9100	-12.97	20230714	7430	6.59	20230104	9100	-12.97	20230714	7430	6.59	20230104	3.34	N	111110	500	55 억	228556	N	N	2	N	N
8	20231229	100814	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	7920	70	2	0.89	221456080	28019	71.81	7880	7960	7820	10200	5500	7850	7903.94	2.34	535	-1258	8163	8006	7923	7766	7683	7965	7725	55	2350	500	5650	10	1	9749984	772	2.85	0.51	12	0.29	2776.00	15508.00	9100	20230714	-12.97	7430	20230104	6.59	9100	-12.97	20230714	7430	6.59	20230104	9100	-12.97	20230714	7430	6.59	20230104	3.34	N	111110	500	55 억	228556	N	N	2	N	N
9	20231229	090814	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	7920	70	2	0.89	221456080	28019	71.81	7880	7960	7820	10200	5500	7850	7903.94	2.34	535	-1258	8163	8006	7923	7766	7683	7965	7725	55	2350	500	5650	10	1	9749984	772	2.85	0.51	12	0.29	2776.00	15508.00	9100	20230714	-12.97	7430	20230104	6.59	9100	-12.97	20230714	7430	6.59	20230104	9100	-12.97	20230714	7430	6.59	20230104	3.34	N	111110	500	55 억	228556	N	N	2	N	N
10	20231228	160806	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7920	70	2	0.89	221297080	27999	71.76	7880	7960	7820	10200	5500	7850	7903.94	2.34	0	-1258	8163	8006	7923	7766	7683	7965	7725	55	2350	500	5650	10	1	9749984	772	2.85	0.51	12	0.29	2776.00	15508.00	9100	20230714	-12.97	7430	20230104	6.59	9100	-12.97	20230714	7430	6.59	20230104	9100	-12.97	20230714	7430	6.59	20230104	3.34	N	111110	500	55 억	228021	N	N	2	N	N
11	20231228	150812	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7950	100	2	1.27	183593770	23240	59.56	7880	7960	7820	10200	5500	7850	7900.17	2.34	0	-913	8163	8006	7923	7766	7683	7965	7725	55	2350	500	5650	10	1	9749984	775	2.86	0.51	12	0.24	2776.00	15508.00	9100	20230714	-12.64	7430	20230104	7.00	9100	-12.64	20230714	7430	7.00	20230104	9100	-12.64	20230714	7430	7.00	20230104	3.34	N	111110	500	55 억	228021	N	N	1	N	N
12	20231228	140805	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7930	80	2	1.02	149772870	18976	48.64	7880	7960	7820	10200	5500	7850	7893.03	2.34	0	-865	8163	8006	7923	7766	7683	7965	7725	55	2350	500	5650	10	1	9749984	773	2.86	0.51	12	0.19	2776.00	15508.00	9100	20230714	-12.86	7430	20230104	6.73	9100	-12.86	20230714	7430	6.73	20230104	9100	-12.86	20230714	7430	6.73	20230104	3.34	N	111110	500	55 억	228021	N	N	1	N	N
13	20231228	130805	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7960	110	2	1.40	143659100	18207	46.66	7880	7960	7820	10200	5500	7850	7890.60	2.34	0	-790	8163	8006	7923	7766	7683	7965	7725	55	2350	500	5650	10	1	9749984	776	2.87	0.51	12	0.19	2776.00	15508.00	9100	20230714	-12.53	7430	20230104	7.13	9100	-12.53	20230714	7430	7.13	20230104	9100	-12.53	20230714	7430	7.13	20230104	3.34	N	111110	500	55 억	228021	N	N	1	N	N
14	20231228	120807	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7910	60	2	0.76	99202250	12600	32.29	7880	7930	7820	10200	5500	7850	7873.42	2.34	0	-2470	8163	8006	7923	7766	7683	7965	7725	55	2350	500	5650	10	1	9749984	771	2.85	0.51	12	0.13	2776.00	15508.00	9100	20230714	-13.08	7430	20230104	6.46	9100	-13.08	20230714	7430	6.46	20230104	9100	-13.08	20230714	7430	6.46	20230104	3.34	N	111110	500	55 억	228021	N	N	1	N	N
15	20231228	110809	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7870	20	2	0.25	69881980	8880	22.76	7880	7930	7820	10200	5500	7850	7869.87	2.34	0	-3265	8163	8006	7923	7766	7683	7965	7725	55	2350	500	5650	10	1	9749984	767	2.84	0.51	12	0.09	2776.00	15508.00	9100	20230714	-13.52	7430	20230104	5.92	9100	-13.52	20230714	7430	5.92	20230104	9100	-13.52	20230714	7430	5.92	20230104	3.34	N	111110	500	55 억	228021	N	N	1	N	N
16	20231228	100804	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7880	30	2	0.38	44706030	5684	14.57	7880	7930	7820	10200	5500	7850	7865.58	2.34	0	-2413	8163	8006	7923	7766	7683	7965	7725	55	2350	500	5650	10	1	9749984	768	2.84	0.51	12	0.06	2776.00	15508.00	9100	20230714	-13.41	7430	20230104	6.06	9100	-13.41	20230714	7430	6.06	20230104	9100	-13.41	20230714	7430	6.06	20230104	3.34	N	111110	500	55 억	228021	N	N	1	N	N
17	20231228	090811	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7830	-20	5	-0.25	22503040	2867	7.35	7880	7880	7820	10200	5500	7850	7848.94	2.34	0	-2314	8163	8006	7923	7766	7683	7965	7725	55	2350	500	5650	10	1	9749984	763	2.82	0.50	12	0.03	2776.00	15508.00	9100	20230714	-13.96	7430	20230104	5.38	9100	-13.96	20230714	7430	5.38	20230104	9100	-13.96	20230714	7430	5.38	20230104	3.34	N	111110	500	55 억	228021	N	N	1	N	N
18	20231227	160758	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7850	-250	5	-3.09	307852140	38816	189.14	8080	8080	7840	10530	5670	8100	7931.06	2.41	0	-7166	8200	8150	8090	8040	7980	8155	8045	55	2430	500	5830	10	1	9749984	765	2.83	0.51	12	0.40	2776.00	15508.00	9100	20230714	-13.74	7430	20230104	5.65	9100	-13.74	20230714	7430	5.65	20230104	9100	-13.74	20230714	7430	5.65	20230104	3.30	N	111110	500	55 억	235449	N	N	1	N	N
19	20231227	150810	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7890	-210	5	-2.59	284618070	35858	174.73	8080	8080	7840	10530	5670	8100	7937.37	2.41	0	-5348	8200	8150	8090	8040	7980	8155	8045	55	2430	500	5830	10	1	9749984	769	2.84	0.51	12	0.37	2776.00	15508.00	9100	20230714	-13.30	7430	20230104	6.19	9100	-13.30	20230714	7430	6.19	20230104	9100	-13.30	20230714	7430	6.19	20230104	3.30	N	111110	500	55 억	235449	N	N	0	N	N
20	20231227	140807	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7930	-170	5	-2.10	175789330	22036	107.38	8080	8080	7890	10530	5670	8100	7977.37	2.41	0	-4663	8200	8150	8090	8040	7980	8155	8045	55	2430	500	5830	10	1	9749984	773	2.86	0.51	12	0.23	2776.00	15508.00	9100	20230714	-12.86	7430	20230104	6.73	9100	-12.86	20230714	7430	6.73	20230104	9100	-12.86	20230714	7430	6.73	20230104	3.30	N	111110	500	55 억	235449	N	N	0	N	N
21	20231227	130800	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7920	-180	5	-2.22	166896170	20914	101.91	8080	8080	7890	10530	5670	8100	7980.12	2.41	0	-3788	8200	8150	8090	8040	7980	8155	8045	55	2430	500	5830	10	1	9749984	772	2.85	0.51	12	0.21	2776.00	15508.00	9100	20230714	-12.97	7430	20230104	6.59	9100	-12.97	20230714	7430	6.59	20230104	9100	-12.97	20230714	7430	6.59	20230104	3.30	N	111110	500	55 억	235449	N	N	0	N	N
22	20231227	120801	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7930	-170	5	-2.10	146079280	18282	89.08	8080	8080	7900	10530	5670	8100	7990.33	2.41	0	-1936	8200	8150	8090	8040	7980	8155	8045	55	2430	500	5830	10	1	9749984	773	2.86	0.51	12	0.19	2776.00	15508.00	9100	20230714	-12.86	7430	20230104	6.73	9100	-12.86	20230714	7430	6.73	20230104	9100	-12.86	20230714	7430	6.73	20230104	3.30	N	111110	500	55 억	235449	N	N	0	N	N
23	20231227	110807	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7950	-150	5	-1.85	126087090	15753	76.76	8080	8080	7900	10530	5670	8100	8004.00	2.41	0	-780	8200	8150	8090	8040	7980	8155	8045	55	2430	500	5830	10	1	9749984	775	2.86	0.51	12	0.16	2776.00	15508.00	9100	20230714	-12.64	7430	20230104	7.00	9100	-12.64	20230714	7430	7.00	20230104	9100	-12.64	20230714	7430	7.00	20230104	3.30	N	111110	500	55 억	235449	N	N	0	N	N
24	20231227	100806	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7960	-140	5	-1.73	102510410	12777	62.26	8080	8080	7950	10530	5670	8100	8023.04	2.41	0	-168	8200	8150	8090	8040	7980	8155	8045	55	2430	500	5830	10	1	9749984	776	2.87	0.51	12	0.13	2776.00	15508.00	9100	20230714	-12.53	7430	20230104	7.13	9100	-12.53	20230714	7430	7.13	20230104	9100	-12.53	20230714	7430	7.13	20230104	3.30	N	111110	500	55 억	235449	N	N	0	N	N
25	20231227	090808	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8080	-20	5	-0.25	73509390	9153	44.60	8080	8080	8020	10530	5670	8100	8031.18	2.41	0	365	8200	8150	8090	8040	7980	8155	8045	55	2430	500	5830	10	1	9749984	788	2.91	0.52	12	0.09	2776.00	15508.00	9100	20230714	-11.21	7430	20230104	8.75	9100	-11.21	20230714	7430	8.75	20230104	9100	-11.21	20230714	7430	8.75	20230104	3.30	N	111110	500	55 억	235449	N	N	0	N	N
26	20231226	160808	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8100	-30	5	-0.37	164940470	20422	112.82	8100	8140	8030	10560	5700	8130	8076.61	2.44	0	-2241	8210	8170	8120	8080	8030	8145	8055	55	2430	500	5850	10	1	9749984	790	2.92	0.52	12	0.21	2776.00	15508.00	9100	20230714	-10.99	7430	20230104	9.02	9100	-10.99	20230714	7430	9.02	20230104	9100	-10.99	20230714	7430	9.02	20230104	3.16	N	111110	500	55 억	237690	N	N	0	N	N
27	20231226	150805	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8090	-40	5	-0.49	127497020	15794	87.25	8100	8140	8030	10560	5700	8130	8072.50	2.44	0	-1902	8210	8170	8120	8080	8030	8145	8055	55	2430	500	5850	10	1	9749984	789	2.91	0.52	12	0.16	2776.00	15508.00	9100	20230714	-11.10	7430	20230104	8.88	9100	-11.10	20230714	7430	8.88	20230104	9100	-11.10	20230714	7430	8.88	20230104	3.16	N	111110	500	55 억	237690	N	N	0	N	N
28	20231226	140807	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8070	-60	5	-0.74	75996960	9419	52.04	8100	8140	8030	10560	5700	8130	8068.47	2.44	0	-2063	8210	8170	8120	8080	8030	8145	8055	55	2430	500	5850	10	1	9749984	787	2.91	0.52	12	0.10	2776.00	15508.00	9100	20230714	-11.32	7430	20230104	8.61	9100	-11.32	20230714	7430	8.61	20230104	9100	-11.32	20230714	7430	8.61	20230104	3.16	N	111110	500	55 억	237690	N	N	0	N	N
29	20231226	130806	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8070	-60	5	-0.74	60832130	7539	41.65	8100	8140	8030	10560	5700	8130	8068.99	2.44	0	-1948	8210	8170	8120	8080	8030	8145	8055	55	2430	500	5850	10	1	9749984	787	2.91	0.52	12	0.08	2776.00	15508.00	9100	20230714	-11.32	7430	20230104	8.61	9100	-11.32	20230714	7430	8.61	20230104	9100	-11.32	20230714	7430	8.61	20230104	3.16	N	111110	500	55 억	237690	N	N	0	N	N
30	20231226	120805	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8080	-50	5	-0.62	52969340	6565	36.27	8100	8140	8030	10560	5700	8130	8068.44	2.44	0	-2116	8210	8170	8120	8080	8030	8145	8055	55	2430	500	5850	10	1	9749984	788	2.91	0.52	12	0.07	2776.00	15508.00	9100	20230714	-11.21	7430	20230104	8.75	9100	-11.21	20230714	7430	8.75	20230104	9100	-11.21	20230714	7430	8.75	20230104	3.16	N	111110	500	55 억	237690	N	N	0	N	N
31	20231226	110809	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8080	-50	5	-0.62	49842940	6178	34.13	8100	8140	8030	10560	5700	8130	8067.81	2.44	0	-1910	8210	8170	8120	8080	8030	8145	8055	55	2430	500	5850	10	1	9749984	788	2.91	0.52	12	0.06	2776.00	15508.00	9100	20230714	-11.21	7430	20230104	8.75	9100	-11.21	20230714	7430	8.75	20230104	9100	-11.21	20230714	7430	8.75	20230104	3.16	N	111110	500	55 억	237690	N	N	0	N	N
32	20231226	100804	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8100	-30	5	-0.37	43668300	5414	29.91	8100	8140	8030	10560	5700	8130	8065.81	2.44	0	-1370	8210	8170	8120	8080	8030	8145	8055	55	2430	500	5850	10	1	9749984	790	2.92	0.52	12	0.06	2776.00	15508.00	9100	20230714	-10.99	7430	20230104	9.02	9100	-10.99	20230714	7430	9.02	20230104	9100	-10.99	20230714	7430	9.02	20230104	3.16	N	111110	500	55 억	237690	N	N	0	N	N
33	20231226	090807	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8120	-10	5	-0.12	8785740	1086	6.00	8100	8140	8080	10560	5700	8130	8090.00	2.44	0	-23	8210	8170	8120	8080	8030	8145	8055	55	2430	500	5850	10	1	9749984	792	2.93	0.52	12	0.01	2776.00	15508.00	9100	20230714	-10.77	7430	20230104	9.29	9100	-10.77	20230714	7430	9.29	20230104	9100	-10.77	20230714	7430	9.29	20230104	3.16	N	111110	500	55 억	237690	N	N	0	N	N
34	20231222	160755	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8130	-30	5	-0.37	146787620	18101	47.02	8160	8160	8070	10600	5720	8160	8109.34	2.44	0	-345	8266	8212	8106	8052	7946	8240	8080	55	2440	500	5870	10	1	9749984	793	2.93	0.52	12	0.19	2776.00	15508.00	9100	20230714	-10.66	7430	20230104	9.42	9100	-10.66	20230714	7430	9.42	20230104	9100	-10.66	20230714	7430	9.42	20230104	2.96	N	111110	500	55 억	238033	N	N	0	N	N
35	20231222	150753	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8110	-50	5	-0.61	126912250	15656	40.67	8160	8160	8070	10600	5720	8160	8106.30	2.44	0	280	8266	8212	8106	8052	7946	8240	8080	55	2440	500	5870	10	1	9749984	791	2.92	0.52	12	0.16	2776.00	15508.00	9100	20230714	-10.88	7430	20230104	9.15	9100	-10.88	20230714	7430	9.15	20230104	9100	-10.88	20230714	7430	9.15	20230104	2.96	N	111110	500	55 억	238033	N	N	0	N	N
36	20231222	140749	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8120	-40	5	-0.49	113684520	14025	36.43	8160	8160	8070	10600	5720	8160	8105.85	2.44	0	354	8266	8212	8106	8052	7946	8240	8080	55	2440	500	5870	10	1	9749984	792	2.93	0.52	12	0.14	2776.00	15508.00	9100	20230714	-10.77	7430	20230104	9.29	9100	-10.77	20230714	7430	9.29	20230104	9100	-10.77	20230714	7430	9.29	20230104	2.96	N	111110	500	55 억	238033	N	N	0	N	N
37	20231222	130752	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8120	-40	5	-0.49	102919970	12697	32.98	8160	8160	8070	10600	5720	8160	8105.85	2.44	0	370	8266	8212	8106	8052	7946	8240	8080	55	2440	500	5870	10	1	9749984	792	2.93	0.52	12	0.13	2776.00	15508.00	9100	20230714	-10.77	7430	20230104	9.29	9100	-10.77	20230714	7430	9.29	20230104	9100	-10.77	20230714	7430	9.29	20230104	2.96	N	111110	500	55 억	238033	N	N	0	N	N
38	20231222	120750	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8120	-40	5	-0.49	96446540	11897	30.90	8160	8160	8070	10600	5720	8160	8106.79	2.44	0	370	8266	8212	8106	8052	7946	8240	8080	55	2440	500	5870	10	1	9749984	792	2.93	0.52	12	0.12	2776.00	15508.00	9100	20230714	-10.77	7430	20230104	9.29	9100	-10.77	20230714	7430	9.29	20230104	9100	-10.77	20230714	7430	9.29	20230104	2.96	N	111110	500	55 억	238033	N	N	0	N	N
39	20231222	110750	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8130	-30	5	-0.37	49275820	6063	15.75	8160	8160	8100	10600	5720	8160	8127.30	2.44	0	428	8266	8212	8106	8052	7946	8240	8080	55	2440	500	5870	10	1	9749984	793	2.93	0.52	12	0.06	2776.00	15508.00	9100	20230714	-10.66	7430	20230104	9.42	9100	-10.66	20230714	7430	9.42	20230104	9100	-10.66	20230714	7430	9.42	20230104	2.96	N	111110	500	55 억	238033	N	N	0	N	N
40	20231222	100748	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8140	-20	5	-0.25	37095470	4562	11.85	8160	8160	8110	10600	5720	8160	8131.41	2.44	0	194	8266	8212	8106	8052	7946	8240	8080	55	2440	500	5870	10	1	9749984	794	2.93	0.52	12	0.05	2776.00	15508.00	9100	20230714	-10.55	7430	20230104	9.56	9100	-10.55	20230714	7430	9.56	20230104	9100	-10.55	20230714	7430	9.56	20230104	2.96	N	111110	500	55 억	238033	N	N	0	N	N
41	20231222	090750	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8130	-30	5	-0.37	12400830	1524	3.96	8160	8160	8120	10600	5720	8160	8137.03	2.44	0	-19	8266	8212	8106	8052	7946	8240	8080	55	2440	500	5870	10	1	9749984	793	2.93	0.52	12	0.02	2776.00	15508.00	9100	20230714	-10.66	7430	20230104	9.42	9100	-10.66	20230714	7430	9.42	20230104	9100	-10.66	20230714	7430	9.42	20230104	2.96	N	111110	500	55 억	238033	N	N	0	N	N
42	20231221	160746	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8160	60	2	0.74	310762130	38387	48.61	8020	8160	8000	10530	5670	8100	8095.50	2.42	0	3677	8273	8186	8043	7956	7813	8230	8000	55	2430	500	5830	10	1	9749984	796	2.94	0.53	12	0.39	2776.00	15508.00	9100	20230714	-10.33	7430	20230104	9.83	9100	-10.33	20230714	7430	9.83	20230104	9100	-10.33	20230714	7430	9.83	20230104	2.95	N	111110	500	55 억	235655	N	N	0	N	N
43	20231221	150748	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8120	20	2	0.25	302287580	37346	47.29	8020	8160	8000	10530	5670	8100	8094.24	2.42	0	3174	8273	8186	8043	7956	7813	8230	8000	55	2430	500	5830	10	1	9749984	792	2.93	0.52	12	0.38	2776.00	15508.00	9100	20230714	-10.77	7430	20230104	9.29	9100	-10.77	20230714	7430	9.29	20230104	9100	-10.77	20230714	7430	9.29	20230104	2.95	N	111110	500	55 억	235655	N	N	0	N	N
44	20231221	140746	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8120	20	2	0.25	291116670	35972	45.55	8020	8150	8000	10530	5670	8100	8092.87	2.42	0	2798	8273	8186	8043	7956	7813	8230	8000	55	2430	500	5830	10	1	9749984	792	2.93	0.52	12	0.37	2776.00	15508.00	9100	20230714	-10.77	7430	20230104	9.29	9100	-10.77	20230714	7430	9.29	20230104	9100	-10.77	20230714	7430	9.29	20230104	2.95	N	111110	500	55 억	235655	N	N	0	N	N
45	20231221	130744	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8120	20	2	0.25	225424080	27903	35.33	8020	8150	8000	10530	5670	8100	8078.85	2.42	0	2752	8273	8186	8043	7956	7813	8230	8000	55	2430	500	5830	10	1	9749984	792	2.93	0.52	12	0.29	2776.00	15508.00	9100	20230714	-10.77	7430	20230104	9.29	9100	-10.77	20230714	7430	9.29	20230104	9100	-10.77	20230714	7430	9.29	20230104	2.95	N	111110	500	55 억	235655	N	N	0	N	N
46	20231221	120750	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8120	20	2	0.25	220662050	27316	34.59	8020	8150	8000	10530	5670	8100	8078.12	2.42	0	2679	8273	8186	8043	7956	7813	8230	8000	55	2430	500	5830	10	1	9749984	792	2.93	0.52	12	0.28	2776.00	15508.00	9100	20230714	-10.77	7430	20230104	9.29	9100	-10.77	20230714	7430	9.29	20230104	9100	-10.77	20230714	7430	9.29	20230104	2.95	N	111110	500	55 억	235655	N	N	0	N	N
47	20231221	110750	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8150	50	2	0.62	205934730	25502	32.29	8020	8150	8000	10530	5670	8100	8075.24	2.42	0	2043	8273	8186	8043	7956	7813	8230	8000	55	2430	500	5830	10	1	9749984	795	2.94	0.53	12	0.26	2776.00	15508.00	9100	20230714	-10.44	7430	20230104	9.69	9100	-10.44	20230714	7430	9.69	20230104	9100	-10.44	20230714	7430	9.69	20230104	2.95	N	111110	500	55 억	235655	N	N	0	N	N
48	20231221	100746	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8070	-30	5	-0.37	72482870	9005	11.40	8020	8100	8000	10530	5670	8100	8049.18	2.42	0	1377	8273	8186	8043	7956	7813	8230	8000	55	2430	500	5830	10	1	9749984	787	2.91	0.52	12	0.09	2776.00	15508.00	9100	20230714	-11.32	7430	20230104	8.61	9100	-11.32	20230714	7430	8.61	20230104	9100	-11.32	20230714	7430	8.61	20230104	2.95	N	111110	500	55 억	235655	N	N	0	N	N
49	20231221	090747	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8070	-30	5	-0.37	31607310	3950	5.00	8020	8070	8000	10530	5670	8100	8001.85	2.42	0	1397	8273	8186	8043	7956	7813	8230	8000	55	2430	500	5830	10	1	9749984	787	2.91	0.52	12	0.04	2776.00	15508.00	9100	20230714	-11.32	7430	20230104	8.61	9100	-11.32	20230714	7430	8.61	20230104	9100	-11.32	20230714	7430	8.61	20230104	2.95	N	111110	500	55 억	235655	N	N	0	N	N
50	20231220	160749	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8100	170	2	2.14	634351390	78872	544.85	7930	8130	7900	10300	5560	7930	8042.77	2.26	0	12196	7996	7962	7916	7882	7836	7940	7860	55	2370	500	5700	10	1	9749984	790	2.92	0.52	12	0.81	2776.00	15508.00	9100	20230714	-10.99	7430	20230104	9.02	9100	-10.99	20230714	7430	9.02	20230104	9100	-10.99	20230714	7430	9.02	20230104	2.97	N	111110	500	55 억	220063	N	N	0	N	N
51	20231220	150828	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8090	160	2	2.02	623700680	77556	535.76	7930	8130	7900	10300	5560	7930	8041.94	2.26	0	12350	7996	7962	7916	7882	7836	7940	7860	55	2370	500	5700	10	1	9749984	789	2.91	0.52	12	0.80	2776.00	15508.00	9100	20230714	-11.10	7430	20230104	8.88	9100	-11.10	20230714	7430	8.88	20230104	9100	-11.10	20230714	7430	8.88	20230104	2.97	N	111110	500	55 억	220063	N	N	0	N	N
52	20231220	140838	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8100	170	2	2.14	566129990	70431	486.54	7930	8130	7900	10300	5560	7930	8038.08	2.26	0	9712	7996	7962	7916	7882	7836	7940	7860	55	2370	500	5700	10	1	9749984	790	2.92	0.52	12	0.72	2776.00	15508.00	9100	20230714	-10.99	7430	20230104	9.02	9100	-10.99	20230714	7430	9.02	20230104	9100	-10.99	20230714	7430	9.02	20230104	2.97	N	111110	500	55 억	220063	N	N	0	N	N
53	20231220	130833	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8030	100	2	1.26	414739590	51713	357.23	7930	8070	7900	10300	5560	7930	8020.03	2.26	0	5648	7996	7962	7916	7882	7836	7940	7860	55	2370	500	5700	10	1	9749984	783	2.89	0.52	12	0.53	2776.00	15508.00	9100	20230714	-11.76	7430	20230104	8.08	9100	-11.76	20230714	7430	8.08	20230104	9100	-11.76	20230714	7430	8.08	20230104	2.97	N	111110	500	55 억	220063	N	N	0	N	N
54	20231220	120745	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8020	90	2	1.13	349054610	43537	300.75	7930	8070	7900	10300	5560	7930	8017.42	2.26	0	4843	7996	7962	7916	7882	7836	7940	7860	55	2370	500	5700	10	1	9749984	782	2.89	0.52	12	0.45	2776.00	15508.00	9100	20230714	-11.87	7430	20230104	7.94	9100	-11.87	20230714	7430	7.94	20230104	9100	-11.87	20230714	7430	7.94	20230104	2.97	N	111110	500	55 억	220063	N	N	0	N	N
55	20231220	110748	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8010	80	2	1.01	290724270	36270	250.55	7930	8070	7900	10300	5560	7930	8015.56	2.26	0	718	7996	7962	7916	7882	7836	7940	7860	55	2370	500	5700	10	1	9749984	781	2.89	0.52	12	0.37	2776.00	15508.00	9100	20230714	-11.98	7430	20230104	7.81	9100	-11.98	20230714	7430	7.81	20230104	9100	-11.98	20230714	7430	7.81	20230104	2.97	N	111110	500	55 억	220063	N	N	0	N	N
56	20231220	100747	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8020	90	2	1.13	259809880	32413	223.91	7930	8070	7900	10300	5560	7930	8015.61	2.26	0	361	7996	7962	7916	7882	7836	7940	7860	55	2370	500	5700	10	1	9749984	782	2.89	0.52	12	0.33	2776.00	15508.00	9100	20230714	-11.87	7430	20230104	7.94	9100	-11.87	20230714	7430	7.94	20230104	9100	-11.87	20230714	7430	7.94	20230104	2.97	N	111110	500	55 억	220063	N	N	0	N	N
57	20231220	090746	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7940	10	2	0.13	4040570	509	3.52	7930	7970	7900	10300	5560	7930	7938.25	2.26	0	1	7996	7962	7916	7882	7836	7940	7860	55	2370	500	5700	10	1	9749984	774	2.86	0.51	12	0.01	2776.00	15508.00	9100	20230714	-12.75	7430	20230104	6.86	9100	-12.75	20230714	7430	6.86	20230104	9100	-12.75	20230714	7430	6.86	20230104	2.97	N	111110	500	55 억	220063	N	N	0	N	N
58	20231219	160746	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7930	-20	5	-0.25	108913140	13775	47.50	7950	7950	7870	10330	5570	7950	7906.50	2.28	0	-2210	8016	7982	7926	7892	7836	8000	7910	55	2380	500	5720	10	1	9749984	773	2.86	0.51	12	0.14	2776.00	15508.00	9100	20230714	-12.86	7430	20230104	6.73	9100	-12.86	20230714	7430	6.73	20230104	9100	-12.86	20230714	7430	6.73	20230104	2.96	N	111110	500	55 억	222556	N	N	0	N	N
59	20231219	150749	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7930	-20	5	-0.25	93958930	11888	40.99	7950	7950	7870	10330	5570	7950	7903.68	2.28	0	-1770	8016	7982	7926	7892	7836	8000	7910	55	2380	500	5720	10	1	9749984	773	2.86	0.51	12	0.12	2776.00	15508.00	9100	20230714	-12.86	7430	20230104	6.73	9100	-12.86	20230714	7430	6.73	20230104	9100	-12.86	20230714	7430	6.73	20230104	2.96	N	111110	500	55 억	222556	N	N	0	N	N
60	20231219	140744	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7890	-60	5	-0.75	64012820	8102	27.94	7950	7950	7870	10330	5570	7950	7900.87	2.28	0	-1296	8016	7982	7926	7892	7836	8000	7910	55	2380	500	5720	10	1	9749984	769	2.84	0.51	12	0.08	2776.00	15508.00	9100	20230714	-13.30	7430	20230104	6.19	9100	-13.30	20230714	7430	6.19	20230104	9100	-13.30	20230714	7430	6.19	20230104	2.96	N	111110	500	55 억	222556	N	N	0	N	N
61	20231219	130749	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7890	-60	5	-0.75	57706940	7303	25.18	7950	7950	7870	10330	5570	7950	7901.81	2.28	0	-1180	8016	7982	7926	7892	7836	8000	7910	55	2380	500	5720	10	1	9749984	769	2.84	0.51	12	0.07	2776.00	15508.00	9100	20230714	-13.30	7430	20230104	6.19	9100	-13.30	20230714	7430	6.19	20230104	9100	-13.30	20230714	7430	6.19	20230104	2.96	N	111110	500	55 억	222556	N	N	0	N	N
62	20231219	120748	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7900	-50	5	-0.63	49439660	6256	21.57	7950	7950	7870	10330	5570	7950	7902.76	2.28	0	-1063	8016	7982	7926	7892	7836	8000	7910	55	2380	500	5720	10	1	9749984	770	2.85	0.51	12	0.06	2776.00	15508.00	9100	20230714	-13.19	7430	20230104	6.33	9100	-13.19	20230714	7430	6.33	20230104	9100	-13.19	20230714	7430	6.33	20230104	2.96	N	111110	500	55 억	222556	N	N	0	N	N
63	20231219	110749	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7900	-50	5	-0.63	36472770	4615	15.91	7950	7950	7870	10330	5570	7950	7903.09	2.28	0	-547	8016	7982	7926	7892	7836	8000	7910	55	2380	500	5720	10	1	9749984	770	2.85	0.51	12	0.05	2776.00	15508.00	9100	20230714	-13.19	7430	20230104	6.33	9100	-13.19	20230714	7430	6.33	20230104	9100	-13.19	20230714	7430	6.33	20230104	2.96	N	111110	500	55 억	222556	N	N	0	N	N
64	20231219	100746	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7880	-70	5	-0.88	24750220	3129	10.79	7950	7950	7880	10330	5570	7950	7909.95	2.28	0	-331	8016	7982	7926	7892	7836	8000	7910	55	2380	500	5720	10	1	9749984	768	2.84	0.51	12	0.03	2776.00	15508.00	9100	20230714	-13.41	7430	20230104	6.06	9100	-13.41	20230714	7430	6.06	20230104	9100	-13.41	20230714	7430	6.06	20230104	2.96	N	111110	500	55 억	222556	N	N	0	N	N
65	20231219	090743	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7920	-30	5	-0.38	8379850	1056	3.64	7950	7950	7920	10330	5570	7950	7935.46	2.28	0	-4	8016	7982	7926	7892	7836	8000	7910	55	2380	500	5720	10	1	9749984	772	2.85	0.51	12	0.01	2776.00	15508.00	9100	20230714	-12.97	7430	20230104	6.59	9100	-12.97	20230714	7430	6.59	20230104	9100	-12.97	20230714	7430	6.59	20230104	2.96	N	111110	500	55 억	222556	N	N	0	N	N
66	20231218	160742	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7950	10	2	0.13	227040820	28709	220.08	7930	7960	7870	10320	5560	7940	7908.35	2.32	0	-3969	8006	7972	7906	7872	7806	7990	7890	55	2380	500	5710	10	1	9749984	775	2.86	0.51	12	0.29	2776.00	15508.00	9100	20230714	-12.64	7430	20230104	7.00	9100	-12.64	20230714	7430	7.00	20230104	9100	-12.64	20230714	7430	7.00	20230104	3.07	N	111110	500	55 억	226537	N	N	0	N	N
67	20231218	150746	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7930	-10	5	-0.13	172426950	21802	167.13	7930	7960	7870	10320	5560	7940	7908.77	2.32	0	-3745	8006	7972	7906	7872	7806	7990	7890	55	2380	500	5710	10	1	9749984	773	2.86	0.51	12	0.22	2776.00	15508.00	9100	20230714	-12.86	7430	20230104	6.73	9100	-12.86	20230714	7430	6.73	20230104	9100	-12.86	20230714	7430	6.73	20230104	3.07	N	111110	500	55 억	226537	N	N	0	N	N
68	20231218	140741	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7880	-60	5	-0.76	141826860	17929	137.44	7930	7960	7870	10320	5560	7940	7910.47	2.32	0	-2891	8006	7972	7906	7872	7806	7990	7890	55	2380	500	5710	10	1	9749984	768	2.84	0.51	12	0.18	2776.00	15508.00	9100	20230714	-13.41	7430	20230104	6.06	9100	-13.41	20230714	7430	6.06	20230104	9100	-13.41	20230714	7430	6.06	20230104	3.07	N	111110	500	55 억	226537	N	N	0	N	N
69	20231218	130741	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7900	-40	5	-0.50	112957490	14270	109.39	7930	7960	7870	10320	5560	7940	7915.73	2.32	0	-2765	8006	7972	7906	7872	7806	7990	7890	55	2380	500	5710	10	1	9749984	770	2.85	0.51	12	0.15	2776.00	15508.00	9100	20230714	-13.19	7430	20230104	6.33	9100	-13.19	20230714	7430	6.33	20230104	9100	-13.19	20230714	7430	6.33	20230104	3.07	N	111110	500	55 억	226537	N	N	0	N	N
70	20231218	120737	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7890	-50	5	-0.63	93030940	11746	90.04	7930	7960	7870	10320	5560	7940	7920.22	2.32	0	-2153	8006	7972	7906	7872	7806	7990	7890	55	2380	500	5710	10	1	9749984	769	2.84	0.51	12	0.12	2776.00	15508.00	9100	20230714	-13.30	7430	20230104	6.19	9100	-13.30	20230714	7430	6.19	20230104	9100	-13.30	20230714	7430	6.19	20230104	3.07	N	111110	500	55 억	226537	N	N	0	N	N
71	20231218	110740	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7920	-20	5	-0.25	55842530	7034	53.92	7930	7960	7870	10320	5560	7940	7938.94	2.32	0	-1836	8006	7972	7906	7872	7806	7990	7890	55	2380	500	5710	10	1	9749984	772	2.85	0.51	12	0.07	2776.00	15508.00	9100	20230714	-12.97	7430	20230104	6.59	9100	-12.97	20230714	7430	6.59	20230104	9100	-12.97	20230714	7430	6.59	20230104	3.07	N	111110	500	55 억	226537	N	N	0	N	N
72	20231218	100738	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7950	10	2	0.13	32479340	4096	31.40	7930	7960	7870	10320	5560	7940	7929.53	2.32	0	-1202	8006	7972	7906	7872	7806	7990	7890	55	2380	500	5710	10	1	9749984	775	2.86	0.51	12	0.04	2776.00	15508.00	9100	20230714	-12.64	7430	20230104	7.00	9100	-12.64	20230714	7430	7.00	20230104	9100	-12.64	20230714	7430	7.00	20230104	3.07	N	111110	500	55 억	226537	N	N	0	N	N
73	20231218	090736	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7930	-10	5	-0.13	491650	62	0.48	7930	7930	7920	10320	5560	7940	7929.84	2.32	0	-43	8006	7972	7906	7872	7806	7990	7890	55	2380	500	5710	10	1	9749984	773	2.86	0.51	12	0.00	2776.00	15508.00	9100	20230714	-12.86	7430	20230104	6.73	9100	-12.86	20230714	7430	6.73	20230104	9100	-12.86	20230714	7430	6.73	20230104	3.07	N	111110	500	55 억	226537	N	N	0	N	N
74	20231215	160738	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7940	30	2	0.38	102707050	13031	47.06	7910	7940	7840	10280	5540	7910	7881.38	2.35	0	-2001	7970	7940	7910	7880	7850	7925	7865	55	2370	500	5690	10	1	9749984	774	2.86	0.51	12	0.13	2776.00	15508.00	9100	20230714	-12.75	7430	20230104	6.86	9100	-12.75	20230714	7430	6.86	20230104	9100	-12.75	20230714	7430	6.86	20230104	2.99	N	111110	500	55 억	228751	N	N	0	N	N
75	20231215	150741	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7920	10	2	0.13	90041490	11434	41.29	7910	7920	7840	10280	5540	7910	7874.80	2.35	0	-1412	7970	7940	7910	7880	7850	7925	7865	55	2370	500	5690	10	1	9749984	772	2.85	0.51	12	0.12	2776.00	15508.00	9100	20230714	-12.97	7430	20230104	6.59	9100	-12.97	20230714	7430	6.59	20230104	9100	-12.97	20230714	7430	6.59	20230104	2.99	N	111110	500	55 억	228751	N	N	0	N	N
76	20231215	140741	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7850	-60	5	-0.76	67146320	8529	30.80	7910	7920	7840	10280	5540	7910	7872.58	2.35	0	-1353	7970	7940	7910	7880	7850	7925	7865	55	2370	500	5690	10	1	9749984	765	2.83	0.51	12	0.09	2776.00	15508.00	9100	20230714	-13.74	7430	20230104	5.65	9100	-13.74	20230714	7430	5.65	20230104	9100	-13.74	20230714	7430	5.65	20230104	2.99	N	111110	500	55 억	228751	N	N	0	N	N
77	20231215	130735	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7860	-50	5	-0.63	52080260	6613	23.88	7910	7920	7840	10280	5540	7910	7875.28	2.35	0	-1463	7970	7940	7910	7880	7850	7925	7865	55	2370	500	5690	10	1	9749984	766	2.83	0.51	12	0.07	2776.00	15508.00	9100	20230714	-13.63	7430	20230104	5.79	9100	-13.63	20230714	7430	5.79	20230104	9100	-13.63	20230714	7430	5.79	20230104	2.99	N	111110	500	55 억	228751	N	N	0	N	N
78	20231215	120737	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7860	-50	5	-0.63	32966120	4179	15.09	7910	7920	7860	10280	5540	7910	7888.36	2.35	0	-877	7970	7940	7910	7880	7850	7925	7865	55	2370	500	5690	10	1	9749984	766	2.83	0.51	12	0.04	2776.00	15508.00	9100	20230714	-13.63	7430	20230104	5.79	9100	-13.63	20230714	7430	5.79	20230104	9100	-13.63	20230714	7430	5.79	20230104	2.99	N	111110	500	55 억	228751	N	N	0	N	N
79	20231215	110731	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7890	-20	5	-0.25	16698040	2113	7.63	7910	7920	7890	10280	5540	7910	7902.42	2.35	0	-211	7970	7940	7910	7880	7850	7925	7865	55	2370	500	5690	10	1	9749984	769	2.84	0.51	12	0.02	2776.00	15508.00	9100	20230714	-13.30	7430	20230104	6.19	9100	-13.30	20230714	7430	6.19	20230104	9100	-13.30	20230714	7430	6.19	20230104	2.99	N	111110	500	55 억	228751	N	N	0	N	N
80	20231215	100737	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7900	-10	5	-0.13	9505500	1202	4.34	7910	7920	7890	10280	5540	7910	7908.02	2.35	0	-216	7970	7940	7910	7880	7850	7925	7865	55	2370	500	5690	10	1	9749984	770	2.85	0.51	12	0.01	2776.00	15508.00	9100	20230714	-13.19	7430	20230104	6.33	9100	-13.19	20230714	7430	6.33	20230104	9100	-13.19	20230714	7430	6.33	20230104	2.99	N	111110	500	55 억	228751	N	N	0	N	N
81	20231215	090739	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7890	-20	5	-0.25	2680400	339	1.22	7910	7910	7890	10280	5540	7910	7906.47	2.35	0	-15	7970	7940	7910	7880	7850	7925	7865	55	2370	500	5690	10	1	9749984	769	2.84	0.51	12	0.00	2776.00	15508.00	9100	20230714	-13.30	7430	20230104	6.19	9100	-13.30	20230714	7430	6.19	20230104	9100	-13.30	20230714	7430	6.19	20230104	2.99	N	111110	500	55 억	228751	N	N	0	N	N
82	20231214	160734	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7910	10	2	0.13	218060430	27590	108.31	7930	7940	7880	10270	5530	7900	7903.59	2.39	0	-4254	7973	7936	7903	7866	7833	7935	7865	55	2370	500	5680	10	1	9749984	771	2.85	0.51	12	0.28	2776.00	15508.00	9100	20230714	-13.08	7430	20230104	6.46	9100	-13.08	20230714	7430	6.46	20230104	9100	-13.08	20230714	7430	6.46	20230104	2.99	N	111110	500	55 억	232639	N	N	0	N	N
83	20231214	150801	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7900	0	3	0.00	196918850	24917	97.82	7930	7940	7880	10270	5530	7900	7902.99	2.39	0	-3891	7973	7936	7903	7866	7833	7935	7865	55	2370	500	5680	10	1	9749984	770	2.85	0.51	12	0.26	2776.00	15508.00	9100	20230714	-13.19	7430	20230104	6.33	9100	-13.19	20230714	7430	6.33	20230104	9100	-13.19	20230714	7430	6.33	20230104	2.99	N	111110	500	55 억	232639	N	N	0	N	N
84	20231214	140742	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7880	-20	5	-0.25	179461630	22705	89.13	7930	7940	7880	10270	5530	7900	7904.06	2.39	0	-3918	7973	7936	7903	7866	7833	7935	7865	55	2370	500	5680	10	1	9749984	768	2.84	0.51	12	0.23	2776.00	15508.00	9100	20230714	-13.41	7430	20230104	6.06	9100	-13.41	20230714	7430	6.06	20230104	9100	-13.41	20230714	7430	6.06	20230104	2.99	N	111110	500	55 억	232639	N	N	0	N	N
85	20231214	130757	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7890	-10	5	-0.13	160687950	20327	79.80	7930	7940	7880	10270	5530	7900	7905.15	2.39	0	-4485	7973	7936	7903	7866	7833	7935	7865	55	2370	500	5680	10	1	9749984	769	2.84	0.51	12	0.21	2776.00	15508.00	9100	20230714	-13.30	7430	20230104	6.19	9100	-13.30	20230714	7430	6.19	20230104	9100	-13.30	20230714	7430	6.19	20230104	2.99	N	111110	500	55 억	232639	N	N	0	N	N
86	20231214	120809	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7890	-10	5	-0.13	140213360	17732	69.61	7930	7940	7880	10270	5530	7900	7907.37	2.39	0	-4584	7973	7936	7903	7866	7833	7935	7865	55	2370	500	5680	10	1	9749984	769	2.84	0.51	12	0.18	2776.00	15508.00	9100	20230714	-13.30	7430	20230104	6.19	9100	-13.30	20230714	7430	6.19	20230104	9100	-13.30	20230714	7430	6.19	20230104	2.99	N	111110	500	55 억	232639	N	N	0	N	N
87	20231214	110738	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7900	0	3	0.00	106619280	13477	52.91	7930	7940	7900	10270	5530	7900	7911.21	2.39	0	-3570	7973	7936	7903	7866	7833	7935	7865	55	2370	500	5680	10	1	9749984	770	2.85	0.51	12	0.14	2776.00	15508.00	9100	20230714	-13.19	7430	20230104	6.33	9100	-13.19	20230714	7430	6.33	20230104	9100	-13.19	20230714	7430	6.33	20230104	2.99	N	111110	500	55 억	232639	N	N	0	N	N
88	20231214	100727	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7910	10	2	0.13	47365310	5983	23.49	7930	7940	7900	10270	5530	7900	7916.68	2.39	0	-462	7973	7936	7903	7866	7833	7935	7865	55	2370	500	5680	10	1	9749984	771	2.85	0.51	12	0.06	2776.00	15508.00	9100	20230714	-13.08	7430	20230104	6.46	9100	-13.08	20230714	7430	6.46	20230104	9100	-13.08	20230714	7430	6.46	20230104	2.99	N	111110	500	55 억	232639	N	N	0	N	N
89	20231214	090708	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7940	40	2	0.51	12153960	1534	6.02	7930	7940	7910	10270	5530	7900	7923.22	2.39	0	-38	7973	7936	7903	7866	7833	7935	7865	55	2370	500	5680	10	1	9749984	774	2.86	0.51	12	0.02	2776.00	15508.00	9100	20230714	-12.75	7430	20230104	6.86	9100	-12.75	20230714	7430	6.86	20230104	9100	-12.75	20230714	7430	6.86	20230104	2.99	N	111110	500	55 억	232639	N	N	0	N	N
90	20231213	160732	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7900	-40	5	-0.50	199269510	25218	65.15	7900	7940	7870	10320	5560	7940	7901.88	2.38	0	729	8040	7990	7900	7850	7760	8015	7875	55	2380	500	5710	10	1	9749984	770	2.85	0.51	12	0.26	2776.00	15508.00	9100	20230714	-13.19	7430	20230104	6.33	9100	-13.19	20230714	7430	6.33	20230104	9100	-13.19	20230714	7430	6.33	20230104	2.95	N	111110	500	55 억	231934	N	N	0	N	N
91	20231213	150750	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7900	-40	5	-0.50	175727290	22238	57.45	7900	7940	7870	10320	5560	7940	7902.12	2.38	0	1204	8040	7990	7900	7850	7760	8015	7875	55	2380	500	5710	10	1	9749984	770	2.85	0.51	12	0.23	2776.00	15508.00	9100	20230714	-13.19	7430	20230104	6.33	9100	-13.19	20230714	7430	6.33	20230104	9100	-13.19	20230714	7430	6.33	20230104	2.95	N	111110	500	55 억	231934	N	N	0	N	N
92	20231213	140747	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7880	-60	5	-0.76	159957860	20239	52.28	7900	7940	7880	10320	5560	7940	7903.45	2.38	0	770	8040	7990	7900	7850	7760	8015	7875	55	2380	500	5710	10	1	9749984	768	2.84	0.51	12	0.21	2776.00	15508.00	9100	20230714	-13.41	7430	20230104	6.06	9100	-13.41	20230714	7430	6.06	20230104	9100	-13.41	20230714	7430	6.06	20230104	2.95	N	111110	500	55 억	231934	N	N	0	N	N
93	20231213	130749	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7900	-40	5	-0.50	49270200	6223	16.08	7900	7940	7900	10320	5560	7940	7917.44	2.38	0	88	8040	7990	7900	7850	7760	8015	7875	55	2380	500	5710	10	1	9749984	770	2.85	0.51	12	0.06	2776.00	15508.00	9100	20230714	-13.19	7430	20230104	6.33	9100	-13.19	20230714	7430	6.33	20230104	9100	-13.19	20230714	7430	6.33	20230104	2.95	N	111110	500	55 억	231934	N	N	0	N	N
94	20231213	120746	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7920	-20	5	-0.25	44657500	5640	14.57	7900	7940	7900	10320	5560	7940	7918.00	2.38	0	-115	8040	7990	7900	7850	7760	8015	7875	55	2380	500	5710	10	1	9749984	772	2.85	0.51	12	0.06	2776.00	15508.00	9100	20230714	-12.97	7430	20230104	6.59	9100	-12.97	20230714	7430	6.59	20230104	9100	-12.97	20230714	7430	6.59	20230104	2.95	N	111110	500	55 억	231934	N	N	0	N	N
95	20231213	110749	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7930	-10	5	-0.13	41728300	5270	13.61	7900	7940	7900	10320	5560	7940	7918.08	2.38	0	-115	8040	7990	7900	7850	7760	8015	7875	55	2380	500	5710	10	1	9749984	773	2.86	0.51	12	0.05	2776.00	15508.00	9100	20230714	-12.86	7430	20230104	6.73	9100	-12.86	20230714	7430	6.73	20230104	9100	-12.86	20230714	7430	6.73	20230104	2.95	N	111110	500	55 억	231934	N	N	0	N	N
96	20231213	100752	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7940	0	3	0.00	20896160	2638	6.81	7900	7940	7900	10320	5560	7940	7921.21	2.38	0	-29	8040	7990	7900	7850	7760	8015	7875	55	2380	500	5710	10	1	9749984	774	2.86	0.51	12	0.03	2776.00	15508.00	9100	20230714	-12.75	7430	20230104	6.86	9100	-12.75	20230714	7430	6.86	20230104	9100	-12.75	20230714	7430	6.86	20230104	2.95	N	111110	500	55 억	231934	N	N	0	N	N
97	20231213	090742	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7940	0	3	0.00	1463890	185	0.48	7900	7940	7900	10320	5560	7940	7912.92	2.38	0	-7	8040	7990	7900	7850	7760	8015	7875	55	2380	500	5710	10	1	9749984	774	2.86	0.51	12	0.00	2776.00	15508.00	9100	20230714	-12.75	7430	20230104	6.86	9100	-12.75	20230714	7430	6.86	20230104	9100	-12.75	20230714	7430	6.86	20230104	2.95	N	111110	500	55 억	231934	N	N	0	N	N
98	20231212	160716	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7940	120	2	1.53	304771410	38707	66.67	7850	7950	7810	10160	5480	7820	7873.47	2.30	0	7579	7926	7872	7776	7722	7626	7895	7745	55	2340	500	5630	10	1	9749984	774	2.86	0.51	12	0.40	2776.00	15508.00	9100	20230714	-12.75	7430	20230104	6.86	9100	-12.75	20230714	7430	6.86	20230104	9100	-12.75	20230714	7430	6.86	20230104	2.81	N	111110	500	55 억	224076	N	N	0	N	N
99	20231212	150724	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7930	110	2	1.41	234434170	29844	51.40	7850	7940	7810	10160	5480	7820	7855.33	2.30	0	7141	7926	7872	7776	7722	7626	7895	7745	55	2340	500	5630	10	1	9749984	773	2.86	0.51	12	0.31	2776.00	15508.00	9100	20230714	-12.86	7430	20230104	6.73	9100	-12.86	20230714	7430	6.73	20230104	9100	-12.86	20230714	7430	6.73	20230104	2.81	N	111110	500	55 억	224076	N	N	0	N	N
100	20231212	140645	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7860	40	2	0.51	159675640	20385	35.11	7850	7890	7810	10160	5480	7820	7833.00	2.30	0	3652	7926	7872	7776	7722	7626	7895	7745	55	2340	500	5630	10	1	9749984	766	2.83	0.51	12	0.21	2776.00	15508.00	9100	20230714	-13.63	7430	20230104	5.79	9100	-13.63	20230714	7430	5.79	20230104	9100	-13.63	20230714	7430	5.79	20230104	2.81	N	111110	500	55 억	224076	N	N	0	N	N
101	20231212	130646	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7880	60	2	0.77	146238120	18677	32.17	7850	7890	7810	10160	5480	7820	7829.85	2.30	0	3284	7926	7872	7776	7722	7626	7895	7745	55	2340	500	5630	10	1	9749984	768	2.84	0.51	12	0.19	2776.00	15508.00	9100	20230714	-13.41	7430	20230104	6.06	9100	-13.41	20230714	7430	6.06	20230104	9100	-13.41	20230714	7430	6.06	20230104	2.81	N	111110	500	55 억	224076	N	N	0	N	N
102	20231212	120639	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7850	30	2	0.38	134676360	17207	29.64	7850	7890	7810	10160	5480	7820	7826.84	2.30	0	3137	7926	7872	7776	7722	7626	7895	7745	55	2340	500	5630	10	1	9749984	765	2.83	0.51	12	0.18	2776.00	15508.00	9100	20230714	-13.74	7430	20230104	5.65	9100	-13.74	20230714	7430	5.65	20230104	9100	-13.74	20230714	7430	5.65	20230104	2.81	N	111110	500	55 억	224076	N	N	0	N	N
103	20231212	110651	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7850	30	2	0.38	127012340	16231	27.96	7850	7890	7810	10160	5480	7820	7825.30	2.30	0	2896	7926	7872	7776	7722	7626	7895	7745	55	2340	500	5630	10	1	9749984	765	2.83	0.51	12	0.17	2776.00	15508.00	9100	20230714	-13.74	7430	20230104	5.65	9100	-13.74	20230714	7430	5.65	20230104	9100	-13.74	20230714	7430	5.65	20230104	2.81	N	111110	500	55 억	224076	N	N	0	N	N
104	20231212	100717	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7850	30	2	0.38	108923110	13925	23.98	7850	7890	7810	10160	5480	7820	7822.13	2.30	0	1180	7926	7872	7776	7722	7626	7895	7745	55	2340	500	5630	10	1	9749984	765	2.83	0.51	12	0.14	2776.00	15508.00	9100	20230714	-13.74	7430	20230104	5.65	9100	-13.74	20230714	7430	5.65	20230104	9100	-13.74	20230714	7430	5.65	20230104	2.81	N	111110	500	55 억	224076	N	N	0	N	N
105	20231212	090716	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7870	50	2	0.64	3060340	390	0.67	7850	7890	7820	10160	5480	7820	7847.38	2.30	0	-111	7926	7872	7776	7722	7626	7895	7745	55	2340	500	5630	10	1	9749984	767	2.84	0.51	12	0.00	2776.00	15508.00	9100	20230714	-13.52	7430	20230104	5.92	9100	-13.52	20230714	7430	5.92	20230104	9100	-13.52	20230714	7430	5.92	20230104	2.81	N	111110	500	55 억	224076	N	N	0	N	N
106	20231211	160719	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7820	0	3	0.00	447886770	57805	74.15	7820	7830	7680	10160	5480	7820	7748.23	2.30	-1823	-3134	7933	7876	7773	7716	7613	7825	7665	55	2340	500	5630	10	1	9749984	762	2.82	0.50	12	0.59	2776.00	15508.00	9100	20230714	-14.07	7430	20230104	5.25	9100	-14.07	20230714	7430	5.25	20230104	9100	-14.07	20230714	7430	5.25	20230104	2.75	N	111110	500	55 억	224192	N	N	0	N	N
107	20231211	150717	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7810	-10	5	-0.13	432015030	55774	71.54	7820	7830	7680	10160	5480	7820	7745.81	2.30	-1823	-2689	7933	7876	7773	7716	7613	7825	7665	55	2340	500	5630	10	1	9749984	761	2.81	0.50	12	0.57	2776.00	15508.00	9100	20230714	-14.18	7430	20230104	5.11	9100	-14.18	20230714	7430	5.11	20230104	9100	-14.18	20230714	7430	5.11	20230104	2.75	N	111110	500	55 억	224192	N	N	0	N	N
108	20231211	140716	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7780	-40	5	-0.51	386100730	49870	63.97	7820	7830	7680	10160	5480	7820	7742.14	2.30	-1823	-1511	7933	7876	7773	7716	7613	7825	7665	55	2340	500	5630	10	1	9749984	759	2.80	0.50	12	0.51	2776.00	15508.00	9100	20230714	-14.51	7430	20230104	4.71	9100	-14.51	20230714	7430	4.71	20230104	9100	-14.51	20230714	7430	4.71	20230104	2.75	N	111110	500	55 억	224192	N	N	0	N	N
109	20231211	130717	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7730	-90	5	-1.15	284340000	36808	47.22	7820	7820	7680	10160	5480	7820	7724.95	2.30	-1823	-1902	7933	7876	7773	7716	7613	7825	7665	55	2340	500	5630	10	1	9749984	754	2.78	0.50	12	0.38	2776.00	15508.00	9100	20230714	-15.05	7430	20230104	4.04	9100	-15.05	20230714	7430	4.04	20230104	9100	-15.05	20230714	7430	4.04	20230104	2.75	N	111110	500	55 억	224192	N	N	0	N	N
110	20231211	120716	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7730	-90	5	-1.15	243492560	31516	40.43	7820	7820	7680	10160	5480	7820	7726.00	2.30	-1823	-893	7933	7876	7773	7716	7613	7825	7665	55	2340	500	5630	10	1	9749984	754	2.78	0.50	12	0.32	2776.00	15508.00	9100	20230714	-15.05	7430	20230104	4.04	9100	-15.05	20230714	7430	4.04	20230104	9100	-15.05	20230714	7430	4.04	20230104	2.75	N	111110	500	55 억	224192	N	N	0	N	N
111	20231211	110714	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7680	-140	5	-1.79	228536870	29578	37.94	7820	7820	7680	10160	5480	7820	7726.58	2.30	-1823	-286	7933	7876	7773	7716	7613	7825	7665	55	2340	500	5630	10	1	9749984	749	2.77	0.50	12	0.30	2776.00	15508.00	9100	20230714	-15.60	7430	20230104	3.36	9100	-15.60	20230714	7430	3.36	20230104	9100	-15.60	20230714	7430	3.36	20230104	2.75	N	111110	500	55 억	224192	N	N	0	N	N
112	20231211	100712	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7730	-90	5	-1.15	131030510	16926	21.71	7820	7820	7700	10160	5480	7820	7741.37	2.30	-1823	-609	7933	7876	7773	7716	7613	7825	7665	55	2340	500	5630	10	1	9749984	754	2.78	0.50	12	0.17	2776.00	15508.00	9100	20230714	-15.05	7430	20230104	4.04	9100	-15.05	20230714	7430	4.04	20230104	9100	-15.05	20230714	7430	4.04	20230104	2.75	N	111110	500	55 억	224192	N	N	0	N	N
113	20231211	090712	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7800	-20	5	-0.26	3406550	436	0.56	7820	7820	7790	10160	5480	7820	7813.19	2.30	-1823	-132	7933	7876	7773	7716	7613	7825	7665	55	2340	500	5630	10	1	9749984	760	2.81	0.50	12	0.00	2776.00	15508.00	9100	20230714	-14.29	7430	20230104	4.98	9100	-14.29	20230714	7430	4.98	20230104	9100	-14.29	20230714	7430	4.98	20230104	2.75	N	111110	500	55 억	224192	N	N	0	N	N
114	20231208	160705	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7820	10	2	0.13	601232230	77835	172.86	7830	7830	7670	10150	5470	7810	7724.45	2.30	0	830	7990	7900	7800	7710	7610	7850	7660	55	2340	500	5620	10	1	9749984	762	2.82	0.50	12	0.80	2776.00	15508.00	9100	20230714	-14.07	7430	20230104	5.25	9100	-14.07	20230714	7430	5.25	20230104	9100	-14.07	20230714	7430	5.25	20230104	2.73	N	111110	500	55 억	224192	N	N	1	N	N
115	20231208	150709	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7760	-50	5	-0.64	572602810	74156	164.69	7830	7830	7670	10150	5470	7810	7721.60	2.30	0	1314	7990	7900	7800	7710	7610	7850	7660	55	2340	500	5620	10	1	9749984	757	2.80	0.50	12	0.76	2776.00	15508.00	9100	20230714	-14.73	7430	20230104	4.44	9100	-14.73	20230714	7430	4.44	20230104	9100	-14.73	20230714	7430	4.44	20230104	2.73	N	111110	500	55 억	224192	N	N	1	N	N
116	20231208	140707	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7700	-110	5	-1.41	457005000	59163	131.39	7830	7830	7670	10150	5470	7810	7724.51	2.30	0	1132	7990	7900	7800	7710	7610	7850	7660	55	2340	500	5620	10	1	9749984	751	2.77	0.50	12	0.61	2776.00	15508.00	9100	20230714	-15.38	7430	20230104	3.63	9100	-15.38	20230714	7430	3.63	20230104	9100	-15.38	20230714	7430	3.63	20230104	2.73	N	111110	500	55 억	224192	N	N	1	N	N
117	20231208	130707	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7730	-80	5	-1.02	323188440	41812	92.86	7830	7830	7670	10150	5470	7810	7729.56	2.30	0	40	7990	7900	7800	7710	7610	7850	7660	55	2340	500	5620	10	1	9749984	754	2.78	0.50	12	0.43	2776.00	15508.00	9100	20230714	-15.05	7430	20230104	4.04	9100	-15.05	20230714	7430	4.04	20230104	9100	-15.05	20230714	7430	4.04	20230104	2.73	N	111110	500	55 억	224192	N	N	1	N	N
118	20231208	120703	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7760	-50	5	-0.64	272852970	35308	78.41	7830	7830	7670	10150	5470	7810	7727.79	2.30	0	198	7990	7900	7800	7710	7610	7850	7660	55	2340	500	5620	10	1	9749984	757	2.80	0.50	12	0.36	2776.00	15508.00	9100	20230714	-14.73	7430	20230104	4.44	9100	-14.73	20230714	7430	4.44	20230104	9100	-14.73	20230714	7430	4.44	20230104	2.73	N	111110	500	55 억	224192	N	N	1	N	N
119	20231208	110701	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7690	-120	5	-1.54	215156560	27832	61.81	7830	7830	7670	10150	5470	7810	7730.55	2.30	0	-1646	7990	7900	7800	7710	7610	7850	7660	55	2340	500	5620	10	1	9749984	750	2.77	0.50	12	0.29	2776.00	15508.00	9100	20230714	-15.49	7430	20230104	3.50	9100	-15.49	20230714	7430	3.50	20230104	9100	-15.49	20230714	7430	3.50	20230104	2.73	N	111110	500	55 억	224192	N	N	1	N	N
120	20231208	100710	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7750	-60	5	-0.77	107079910	13810	30.67	7830	7830	7720	10150	5470	7810	7753.80	2.30	0	-1177	7990	7900	7800	7710	7610	7850	7660	55	2340	500	5620	10	1	9749984	756	2.79	0.50	12	0.14	2776.00	15508.00	9100	20230714	-14.84	7430	20230104	4.31	9100	-14.84	20230714	7430	4.31	20230104	9100	-14.84	20230714	7430	4.31	20230104	2.73	N	111110	500	55 억	224192	N	N	1	N	N
121	20231208	090701	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7790	-20	5	-0.26	3093550	397	0.88	7830	7830	7770	10150	5470	7810	7792.32	2.30	0	-209	7990	7900	7800	7710	7610	7850	7660	55	2340	500	5620	10	1	9749984	760	2.81	0.50	12	0.00	2776.00	15508.00	9100	20230714	-14.40	7430	20230104	4.85	9100	-14.40	20230714	7430	4.85	20230104	9100	-14.40	20230714	7430	4.85	20230104	2.73	N	111110	500	55 억	224192	N	N	1	N	N
122	20231207	160703	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7810	-40	5	-0.51	349366260	45028	158.21	7840	7890	7700	10200	5500	7850	7758.86	2.40	0	-9609	7963	7906	7843	7786	7723	7935	7815	55	2350	500	5650	10	1	9749984	761	2.81	0.50	12	0.46	2776.00	15508.00	9100	20230714	-14.18	7430	20230104	5.11	9100	-14.18	20230714	7430	5.11	20230104	9100	-14.18	20230714	7430	5.11	20230104	2.67	N	111110	500	55 억	233801	N	N	1	N	N
123	20231207	150705	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7760	-90	5	-1.15	282815200	36425	127.98	7840	7890	7700	10200	5500	7850	7764.32	2.40	0	-8568	7963	7906	7843	7786	7723	7935	7815	55	2350	500	5650	10	1	9749984	757	2.80	0.50	12	0.37	2776.00	15508.00	9100	20230714	-14.73	7430	20230104	4.44	9100	-14.73	20230714	7430	4.44	20230104	9100	-14.73	20230714	7430	4.44	20230104	2.67	N	111110	500	55 억	233801	N	N	6	N	N
124	20231207	140701	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7780	-70	5	-0.89	196348430	25240	88.68	7840	7890	7740	10200	5500	7850	7779.26	2.40	0	-7026	7963	7906	7843	7786	7723	7935	7815	55	2350	500	5650	10	1	9749984	759	2.80	0.50	12	0.26	2776.00	15508.00	9100	20230714	-14.51	7430	20230104	4.71	9100	-14.51	20230714	7430	4.71	20230104	9100	-14.51	20230714	7430	4.71	20230104	2.67	N	111110	500	55 억	233801	N	N	6	N	N
125	20231207	130701	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7790	-60	5	-0.76	158129280	20316	71.38	7840	7890	7750	10200	5500	7850	7783.48	2.40	0	-5833	7963	7906	7843	7786	7723	7935	7815	55	2350	500	5650	10	1	9749984	760	2.81	0.50	12	0.21	2776.00	15508.00	9100	20230714	-14.40	7430	20230104	4.85	9100	-14.40	20230714	7430	4.85	20230104	9100	-14.40	20230714	7430	4.85	20230104	2.67	N	111110	500	55 억	233801	N	N	6	N	N
126	20231207	120702	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7790	-60	5	-0.76	145697250	18719	65.77	7840	7890	7750	10200	5500	7850	7783.39	2.40	0	-5263	7963	7906	7843	7786	7723	7935	7815	55	2350	500	5650	10	1	9749984	760	2.81	0.50	12	0.19	2776.00	15508.00	9100	20230714	-14.40	7430	20230104	4.85	9100	-14.40	20230714	7430	4.85	20230104	9100	-14.40	20230714	7430	4.85	20230104	2.67	N	111110	500	55 억	233801	N	N	6	N	N
127	20231207	110658	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7760	-90	5	-1.15	137735840	17695	62.17	7840	7890	7750	10200	5500	7850	7783.88	2.40	0	-4260	7963	7906	7843	7786	7723	7935	7815	55	2350	500	5650	10	1	9749984	757	2.80	0.50	12	0.18	2776.00	15508.00	9100	20230714	-14.73	7430	20230104	4.44	9100	-14.73	20230714	7430	4.44	20230104	9100	-14.73	20230714	7430	4.44	20230104	2.67	N	111110	500	55 억	233801	N	N	6	N	N
128	20231207	100656	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7800	-50	5	-0.64	80009850	10258	36.04	7840	7890	7770	10200	5500	7850	7799.75	2.40	0	-1546	7963	7906	7843	7786	7723	7935	7815	55	2350	500	5650	10	1	9749984	760	2.81	0.50	12	0.11	2776.00	15508.00	9100	20230714	-14.29	7430	20230104	4.98	9100	-14.29	20230714	7430	4.98	20230104	9100	-14.29	20230714	7430	4.98	20230104	2.67	N	111110	500	55 억	233801	N	N	6	N	N
129	20231207	090703	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7890	40	2	0.51	2126760	271	0.95	7840	7890	7830	10200	5500	7850	7847.82	2.40	0	-51	7963	7906	7843	7786	7723	7935	7815	55	2350	500	5650	10	1	9749984	769	2.84	0.51	12	0.00	2776.00	15508.00	9100	20230714	-13.30	7430	20230104	6.19	9100	-13.30	20230714	7430	6.19	20230104	9100	-13.30	20230714	7430	6.19	20230104	2.67	N	111110	500	55 억	233801	N	N	6	N	N
130	20231206	160653	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7850	30	2	0.38	222532330	28441	103.41	7820	7900	7780	10160	5480	7820	7824.35	2.47	0	-6632	7960	7890	7850	7780	7740	7870	7760	55	2340	500	5630	10	1	9749984	765	2.83	0.51	12	0.29	2776.00	15508.00	9100	20230714	-13.74	7430	20230104	5.65	9100	-13.74	20230714	7430	5.65	20230104	9100	-13.74	20230714	7430	5.65	20230104	2.63	N	111110	500	55 억	240403	N	N	6	N	N
131	20231206	150703	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7820	0	3	0.00	176717250	22580	82.10	7820	7900	7790	10160	5480	7820	7826.27	2.47	0	-4455	7960	7890	7850	7780	7740	7870	7760	55	2340	500	5630	10	1	9749984	762	2.82	0.50	12	0.23	2776.00	15508.00	9100	20230714	-14.07	7430	20230104	5.25	9100	-14.07	20230714	7430	5.25	20230104	9100	-14.07	20230714	7430	5.25	20230104	2.63	N	111110	500	55 억	240403	N	N	1	N	N
132	20231206	140702	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7840	20	2	0.26	121196190	15471	56.25	7820	7900	7800	10160	5480	7820	7833.77	2.47	0	-3693	7960	7890	7850	7780	7740	7870	7760	55	2340	500	5630	10	1	9749984	764	2.82	0.51	12	0.16	2776.00	15508.00	9100	20230714	-13.85	7430	20230104	5.52	9100	-13.85	20230714	7430	5.52	20230104	9100	-13.85	20230714	7430	5.52	20230104	2.63	N	111110	500	55 억	240403	N	N	1	N	N
133	20231206	130654	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7860	40	2	0.51	115880690	14794	53.79	7820	7900	7800	10160	5480	7820	7832.95	2.47	0	-3299	7960	7890	7850	7780	7740	7870	7760	55	2340	500	5630	10	1	9749984	766	2.83	0.51	12	0.15	2776.00	15508.00	9100	20230714	-13.63	7430	20230104	5.79	9100	-13.63	20230714	7430	5.79	20230104	9100	-13.63	20230714	7430	5.79	20230104	2.63	N	111110	500	55 억	240403	N	N	1	N	N
134	20231206	120651	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7860	40	2	0.51	89315690	11406	41.47	7820	7900	7800	10160	5480	7820	7830.59	2.47	0	-2455	7960	7890	7850	7780	7740	7870	7760	55	2340	500	5630	10	1	9749984	766	2.83	0.51	12	0.12	2776.00	15508.00	9100	20230714	-13.63	7430	20230104	5.79	9100	-13.63	20230714	7430	5.79	20230104	9100	-13.63	20230714	7430	5.79	20230104	2.63	N	111110	500	55 억	240403	N	N	1	N	N
135	20231206	110704	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7870	50	2	0.64	80724100	10311	37.49	7820	7900	7800	10160	5480	7820	7828.93	2.47	0	-2133	7960	7890	7850	7780	7740	7870	7760	55	2340	500	5630	10	1	9749984	767	2.84	0.51	12	0.11	2776.00	15508.00	9100	20230714	-13.52	7430	20230104	5.92	9100	-13.52	20230714	7430	5.92	20230104	9100	-13.52	20230714	7430	5.92	20230104	2.63	N	111110	500	55 억	240403	N	N	1	N	N
136	20231206	100655	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7820	0	3	0.00	29086910	3716	13.51	7820	7900	7800	10160	5480	7820	7827.48	2.47	0	-634	7960	7890	7850	7780	7740	7870	7760	55	2340	500	5630	10	1	9749984	762	2.82	0.50	12	0.04	2776.00	15508.00	9100	20230714	-14.07	7430	20230104	5.25	9100	-14.07	20230714	7430	5.25	20230104	9100	-14.07	20230714	7430	5.25	20230104	2.63	N	111110	500	55 억	240403	N	N	1	N	N
137	20231206	090657	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7860	40	2	0.51	7805370	996	3.62	7820	7900	7810	10160	5480	7820	7836.72	2.47	0	-218	7960	7890	7850	7780	7740	7870	7760	55	2340	500	5630	10	1	9749984	766	2.83	0.51	12	0.01	2776.00	15508.00	9100	20230714	-13.63	7430	20230104	5.79	9100	-13.63	20230714	7430	5.79	20230104	9100	-13.63	20230714	7430	5.79	20230104	2.63	N	111110	500	55 억	240403	N	N	1	N	N
138	20231205	160701	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7820	-120	5	-1.51	214378830	27304	74.66	7850	7920	7810	10320	5560	7940	7851.66	2.51	0	-5062	8026	7982	7896	7852	7766	8005	7875	55	2380	500	5710	10	1	9749984	762	2.82	0.50	12	0.28	2776.00	15508.00	9100	20230714	-14.07	7430	20230104	5.25	9100	-14.07	20230714	7430	5.25	20230104	9100	-14.07	20230714	7430	5.25	20230104	2.63	N	111110	500	55 억	244511	N	N	1	N	N
139	20231205	150657	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7850	-90	5	-1.13	167786460	21351	58.38	7850	7920	7830	10320	5560	7940	7858.48	2.51	0	-3622	8026	7982	7896	7852	7766	8005	7875	55	2380	500	5710	10	1	9749984	765	2.83	0.51	12	0.22	2776.00	15508.00	9100	20230714	-13.74	7430	20230104	5.65	9100	-13.74	20230714	7430	5.65	20230104	9100	-13.74	20230714	7430	5.65	20230104	2.63	N	111110	500	55 억	244511	N	N	2	N	N
140	20231205	140658	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7850	-90	5	-1.13	143882950	18303	50.05	7850	7920	7840	10320	5560	7940	7861.17	2.51	0	-2843	8026	7982	7896	7852	7766	8005	7875	55	2380	500	5710	10	1	9749984	765	2.83	0.51	12	0.19	2776.00	15508.00	9100	20230714	-13.74	7430	20230104	5.65	9100	-13.74	20230714	7430	5.65	20230104	9100	-13.74	20230714	7430	5.65	20230104	2.63	N	111110	500	55 억	244511	N	N	2	N	N
141	20231205	130655	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7870	-70	5	-0.88	109166980	13880	37.95	7850	7920	7840	10320	5560	7940	7865.06	2.51	0	-2398	8026	7982	7896	7852	7766	8005	7875	55	2380	500	5710	10	1	9749984	767	2.84	0.51	12	0.14	2776.00	15508.00	9100	20230714	-13.52	7430	20230104	5.92	9100	-13.52	20230714	7430	5.92	20230104	9100	-13.52	20230714	7430	5.92	20230104	2.63	N	111110	500	55 억	244511	N	N	2	N	N
142	20231205	120651	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7880	-60	5	-0.76	91495860	11636	31.82	7850	7920	7840	10320	5560	7940	7863.17	2.51	0	-2244	8026	7982	7896	7852	7766	8005	7875	55	2380	500	5710	10	1	9749984	768	2.84	0.51	12	0.12	2776.00	15508.00	9100	20230714	-13.41	7430	20230104	6.06	9100	-13.41	20230714	7430	6.06	20230104	9100	-13.41	20230714	7430	6.06	20230104	2.63	N	111110	500	55 억	244511	N	N	2	N	N
143	20231205	110651	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7880	-60	5	-0.76	88245880	11224	30.69	7850	7910	7840	10320	5560	7940	7862.25	2.51	0	-2109	8026	7982	7896	7852	7766	8005	7875	55	2380	500	5710	10	1	9749984	768	2.84	0.51	12	0.12	2776.00	15508.00	9100	20230714	-13.41	7430	20230104	6.06	9100	-13.41	20230714	7430	6.06	20230104	9100	-13.41	20230714	7430	6.06	20230104	2.63	N	111110	500	55 억	244511	N	N	2	N	N
144	20231205	100654	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7870	-70	5	-0.88	38455440	4891	13.37	7850	7910	7840	10320	5560	7940	7862.49	2.51	0	-1499	8026	7982	7896	7852	7766	8005	7875	55	2380	500	5710	10	1	9749984	767	2.84	0.51	12	0.05	2776.00	15508.00	9100	20230714	-13.52	7430	20230104	5.92	9100	-13.52	20230714	7430	5.92	20230104	9100	-13.52	20230714	7430	5.92	20230104	2.63	N	111110	500	55 억	244511	N	N	2	N	N
145	20231205	090652	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7870	-70	5	-0.88	2206150	281	0.77	7850	7900	7850	10320	5560	7940	7851.07	2.51	0	-12	8026	7982	7896	7852	7766	8005	7875	55	2380	500	5710	10	1	9749984	767	2.84	0.51	12	0.00	2776.00	15508.00	9100	20230714	-13.52	7430	20230104	5.92	9100	-13.52	20230714	7430	5.92	20230104	9100	-13.52	20230714	7430	5.92	20230104	2.63	N	111110	500	55 억	244511	N	N	2	N	N
146	20231204	160649	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7940	30	2	0.38	287082850	36554	79.62	7870	7940	7810	10280	5540	7910	7853.66	2.54	0	-3292	7996	7952	7886	7842	7776	7975	7865	55	2370	500	5690	10	1	9749984	774	2.86	0.51	12	0.37	2776.00	15508.00	9300	20221130	-14.62	7430	20230104	6.86	9100	-12.75	20230714	7430	6.86	20230104	9100	-12.75	20230714	7430	6.86	20230104	2.56	N	111110	500	55 억	247803	N	N	2	N	N
147	20231204	150652	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7870	-40	5	-0.51	242548380	30907	67.32	7870	7940	7810	10280	5540	7910	7847.68	2.54	0	-2086	7996	7952	7886	7842	7776	7975	7865	55	2370	500	5690	10	1	9749984	767	2.84	0.51	12	0.32	2776.00	15508.00	9300	20221130	-15.38	7430	20230104	5.92	9100	-13.52	20230714	7430	5.92	20230104	9100	-13.52	20230714	7430	5.92	20230104	2.56	N	111110	500	55 억	247803	N	N	0	N	N
148	20231204	140647	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7830	-80	5	-1.01	195525410	24902	54.24	7870	7940	7810	10280	5540	7910	7851.80	2.54	0	-1450	7996	7952	7886	7842	7776	7975	7865	55	2370	500	5690	10	1	9749984	763	2.82	0.50	12	0.26	2776.00	15508.00	9300	20221130	-15.81	7430	20230104	5.38	9100	-13.96	20230714	7430	5.38	20230104	9100	-13.96	20230714	7430	5.38	20230104	2.56	N	111110	500	55 억	247803	N	N	0	N	N
149	20231204	130646	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7870	-40	5	-0.51	80165590	10168	22.15	7870	7940	7810	10280	5540	7910	7884.11	2.54	0	-1660	7996	7952	7886	7842	7776	7975	7865	55	2370	500	5690	10	1	9749984	767	2.84	0.51	12	0.10	2776.00	15508.00	9300	20221130	-15.38	7430	20230104	5.92	9100	-13.52	20230714	7430	5.92	20230104	9100	-13.52	20230714	7430	5.92	20230104	2.56	N	111110	500	55 억	247803	N	N	0	N	N
150	20231204	120647	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7910	0	3	0.00	75231640	9542	20.79	7870	7940	7810	10280	5540	7910	7884.26	2.54	0	-1520	7996	7952	7886	7842	7776	7975	7865	55	2370	500	5690	10	1	9749984	771	2.85	0.51	12	0.10	2776.00	15508.00	9300	20221130	-14.95	7430	20230104	6.46	9100	-13.08	20230714	7430	6.46	20230104	9100	-13.08	20230714	7430	6.46	20230104	2.56	N	111110	500	55 억	247803	N	N	0	N	N
151	20231204	110649	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7890	-20	5	-0.25	69980980	8876	19.33	7870	7940	7810	10280	5540	7910	7884.29	2.54	0	-1536	7996	7952	7886	7842	7776	7975	7865	55	2370	500	5690	10	1	9749984	769	2.84	0.51	12	0.09	2776.00	15508.00	9300	20221130	-15.16	7430	20230104	6.19	9100	-13.30	20230714	7430	6.19	20230104	9100	-13.30	20230714	7430	6.19	20230104	2.56	N	111110	500	55 억	247803	N	N	0	N	N
152	20231204	100648	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7910	0	3	0.00	41505480	5277	11.49	7870	7940	7810	10280	5540	7910	7865.36	2.54	0	-1070	7996	7952	7886	7842	7776	7975	7865	55	2370	500	5690	10	1	9749984	771	2.85	0.51	12	0.05	2776.00	15508.00	9300	20221130	-14.95	7430	20230104	6.46	9100	-13.08	20230714	7430	6.46	20230104	9100	-13.08	20230714	7430	6.46	20230104	2.56	N	111110	500	55 억	247803	N	N	0	N	N
153	20231204	090648	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7900	-10	5	-0.13	6613070	836	1.82	7870	7940	7870	10280	5540	7910	7910.37	2.54	0	-379	7996	7952	7886	7842	7776	7975	7865	55	2370	500	5690	10	1	9749984	770	2.85	0.51	12	0.01	2776.00	15508.00	9300	20221130	-15.05	7430	20230104	6.33	9100	-13.19	20230714	7430	6.33	20230104	9100	-13.19	20230714	7430	6.33	20230104	2.56	N	111110	500	55 억	247803	N	N	0	N	N
154	20231201	160648	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7910	10	2	0.13	359135690	45681	117.77	7900	7930	7820	10270	5530	7900	7861.81	2.53	0	1232	8046	7972	7906	7832	7766	7940	7800	55	2370	500	5680	10	1	9749984	771	2.85	0.51	12	0.47	2776.00	15508.00	9300	20221130	-14.95	7430	20230104	6.46	9100	-13.08	20230714	7430	6.46	20230104	9100	-13.08	20230714	7430	6.46	20230104	2.54	N	111110	500	55 억	246306	N	N	0	N	N
155	20231201	150646	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7880	-20	5	-0.25	295663510	37637	97.04	7900	7930	7820	10270	5530	7900	7855.66	2.53	0	1948	8046	7972	7906	7832	7766	7940	7800	55	2370	500	5680	10	1	9749984	768	2.84	0.51	12	0.39	2776.00	15508.00	9300	20221130	-15.27	7430	20230104	6.06	9100	-13.41	20230714	7430	6.06	20230104	9100	-13.41	20230714	7430	6.06	20230104	2.54	N	111110	500	55 억	246306	N	N	0	N	N
156	20231201	140646	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7870	-30	5	-0.38	260470540	33156	85.48	7900	7930	7820	10270	5530	7900	7855.91	2.53	0	2089	8046	7972	7906	7832	7766	7940	7800	55	2370	500	5680	10	1	9749984	767	2.84	0.51	12	0.34	2776.00	15508.00	9300	20221130	-15.38	7430	20230104	5.92	9100	-13.52	20230714	7430	5.92	20230104	9100	-13.52	20230714	7430	5.92	20230104	2.54	N	111110	500	55 억	246306	N	N	0	N	N
157	20231201	130646	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7860	-40	5	-0.51	246162960	31335	80.79	7900	7930	7820	10270	5530	7900	7855.85	2.53	0	2134	8046	7972	7906	7832	7766	7940	7800	55	2370	500	5680	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	9100	-13.63	20230714	7430	5.79	20230104	2.54	N	111110	500	55 억	246306	N	N	0	N	N
158	20231201	120652	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7850	-50	5	-0.63	239124080	30438	78.47	7900	7930	7820	10270	5530	7900	7856.10	2.53	0	2134	8046	7972	7906	7832	7766	7940	7800	55	2370	500	5680	10	1	9749984	765	2.83	0.51	12	0.31	2776.00	15508.00	9300	20221130	-15.59	7430	20230104	5.65	9100	-13.74	20230714	7430	5.65	20230104	9100	-13.74	20230714	7430	5.65	20230104	2.54	N	111110	500	55 억	246306	N	N	0	N	N
159	20231201	110648	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7880	-20	5	-0.25	229516110	29214	75.32	7900	7930	7820	10270	5530	7900	7856.37	2.53	0	1890	8046	7972	7906	7832	7766	7940	7800	55	2370	500	5680	10	1	9749984	768	2.84	0.51	12	0.30	2776.00	15508.00	9300	20221130	-15.27	7430	20230104	6.06	9100	-13.41	20230714	7430	6.06	20230104	9100	-13.41	20230714	7430	6.06	20230104	2.54	N	111110	500	55 억	246306	N	N	0	N	N
160	20231201	100653	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7850	-50	5	-0.63	127559030	16219	41.82	7900	7930	7820	10270	5530	7900	7864.79	2.53	0	1664	8046	7972	7906	7832	7766	7940	7800	55	2370	500	5680	10	1	9749984	765	2.83	0.51	12	0.17	2776.00	15508.00	9300	20221130	-15.59	7430	20230104	5.65	9100	-13.74	20230714	7430	5.65	20230104	9100	-13.74	20230714	7430	5.65	20230104	2.54	N	111110	500	55 억	246306	N	N	0	N	N
161	20231201	090645	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7900	0	3	0.00	5099550	645	1.66	7900	7930	7890	10270	5530	7900	7906.28	2.53	0	-149	8046	7972	7906	7832	7766	7940	7800	55	2370	500	5680	10	1	9749984	770	2.85	0.51	12	0.01	2776.00	15508.00	9300	20221130	-15.05	7430	20230104	6.33	9100	-13.19	20230714	7430	6.33	20230104	9100	-13.19	20230714	7430	6.33	20230104	2.54	N	111110	500	55 억	246306	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History