KissMeData/111110/price/prices-20230701.csv at b9c3dfdf217cc714fc5be9b27f5ccb8955dab7ac

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160758	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7980	90	2	1.14	194586710	24616	79.82	7950	7990	7800	10250	5530	7890	7904.89	2.21	0	-2386	8070	7980	7900	7810	7730	7940	7770	55	2360	500	5520	10	1	9749984	778	2.87	0.51	12	0.25	2776.00	15508.00	9550	20220817	-16.44	6610	20221021	20.73	9100	-12.31	20230714	7430	7.40	20230104	9550	-16.44	20220817	6610	20.73	20221021	1.95	N	111110	500	55 억	215318	N	N	3	N	N
3	20230731	150759	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7970	80	2	1.01	181391140	22962	74.46	7950	7990	7800	10250	5530	7890	7899.62	2.21	0	-1955	8070	7980	7900	7810	7730	7940	7770	55	2360	500	5520	10	1	9749984	777	2.87	0.51	12	0.24	2776.00	15508.00	9550	20220817	-16.54	6610	20221021	20.57	9100	-12.42	20230714	7430	7.27	20230104	9550	-16.54	20220817	6610	20.57	20221021	1.95	N	111110	500	55 억	215318	N	N	3	N	N
4	20230731	140802	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7960	70	2	0.89	155073480	19651	63.72	7950	7990	7800	10250	5530	7890	7891.38	2.21	0	-1177	8070	7980	7900	7810	7730	7940	7770	55	2360	500	5520	10	1	9749984	776	2.87	0.51	12	0.20	2776.00	15508.00	9550	20220817	-16.65	6610	20221021	20.42	9100	-12.53	20230714	7430	7.13	20230104	9550	-16.65	20220817	6610	20.42	20221021	1.95	N	111110	500	55 억	215318	N	N	3	N	N
5	20230731	130801	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7960	70	2	0.89	127275210	16141	52.34	7950	7990	7800	10250	5530	7890	7885.21	2.21	0	-1092	8070	7980	7900	7810	7730	7940	7770	55	2360	500	5520	10	1	9749984	776	2.87	0.51	12	0.17	2776.00	15508.00	9550	20220817	-16.65	6610	20221021	20.42	9100	-12.53	20230714	7430	7.13	20230104	9550	-16.65	20220817	6610	20.42	20221021	1.95	N	111110	500	55 억	215318	N	N	3	N	N
6	20230731	120809	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7920	30	2	0.38	92621560	11775	38.18	7950	7990	7800	10250	5530	7890	7865.95	2.21	0	-222	8070	7980	7900	7810	7730	7940	7770	55	2360	500	5520	10	1	9749984	772	2.85	0.51	12	0.12	2776.00	15508.00	9550	20220817	-17.07	6610	20221021	19.82	9100	-12.97	20230714	7430	6.59	20230104	9550	-17.07	20220817	6610	19.82	20221021	1.95	N	111110	500	55 억	215318	N	N	3	N	N
7	20230731	110811	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7930	40	2	0.51	82557550	10505	34.07	7950	7990	7800	10250	5530	7890	7858.88	2.21	0	-127	8070	7980	7900	7810	7730	7940	7770	55	2360	500	5520	10	1	9749984	773	2.86	0.51	12	0.11	2776.00	15508.00	9550	20220817	-16.96	6610	20221021	19.97	9100	-12.86	20230714	7430	6.73	20230104	9550	-16.96	20220817	6610	19.97	20221021	1.95	N	111110	500	55 억	215318	N	N	3	N	N
8	20230731	100807	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7860	-30	5	-0.38	60252790	7679	24.90	7950	7990	7800	10250	5530	7890	7846.44	2.21	0	-929	8070	7980	7900	7810	7730	7940	7770	55	2360	500	5520	10	1	9749984	766	2.83	0.51	12	0.08	2776.00	15508.00	9550	20220817	-17.70	6610	20221021	18.91	9100	-13.63	20230714	7430	5.79	20230104	9550	-17.70	20220817	6610	18.91	20221021	1.95	N	111110	500	55 억	215318	N	N	3	N	N
9	20230731	090759	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7950	60	2	0.76	1025550	129	0.42	7950	7950	7950	10250	5530	7890	7950.00	2.21	0	-403	8070	7980	7900	7810	7730	7940	7770	55	2360	500	5520	10	1	9749984	775	2.86	0.51	12	0.00	2776.00	15508.00	9550	20220817	-16.75	6610	20221021	20.27	9100	-12.64	20230714	7430	7.00	20230104	9550	-16.75	20220817	6610	20.27	20221021	1.95	N	111110	500	55 억	215318	N	N	3	N	N
10	20230728	160801	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7890	-30	5	-0.38	242927040	30838	57.77	7990	7990	7820	10290	5550	7920	7876.56	2.28	0	-6845	8273	8096	7943	7766	7613	8185	7855	55	2370	500	5540	10	1	9749984	769	2.84	0.51	12	0.32	2776.00	15508.00	9550	20220817	-17.38	6610	20221021	19.36	9100	-13.30	20230714	7430	6.19	20230104	9550	-17.38	20220817	6610	19.36	20221021	2.01	N	111110	500	55 억	222559	N	N	3	N	N
11	20230728	150801	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7870	-50	5	-0.63	203937750	25895	48.51	7990	7990	7820	10290	5550	7920	7875.56	2.28	0	-6258	8273	8096	7943	7766	7613	8185	7855	55	2370	500	5540	10	1	9749984	767	2.84	0.51	12	0.27	2776.00	15508.00	9550	20220817	-17.59	6610	20221021	19.06	9100	-13.52	20230714	7430	5.92	20230104	9550	-17.59	20220817	6610	19.06	20221021	2.01	N	111110	500	55 억	222559	N	N	0	N	N
12	20230728	140757	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7880	-40	5	-0.51	130499400	16563	31.03	7990	7990	7820	10290	5550	7920	7878.97	2.28	0	-4931	8273	8096	7943	7766	7613	8185	7855	55	2370	500	5540	10	1	9749984	768	2.84	0.51	12	0.17	2776.00	15508.00	9550	20220817	-17.49	6610	20221021	19.21	9100	-13.41	20230714	7430	6.06	20230104	9550	-17.49	20220817	6610	19.21	20221021	2.01	N	111110	500	55 억	222559	N	N	0	N	N
13	20230728	130800	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7880	-40	5	-0.51	75846950	9607	18.00	7990	7990	7820	10290	5550	7920	7894.97	2.28	0	-4459	8273	8096	7943	7766	7613	8185	7855	55	2370	500	5540	10	1	9749984	768	2.84	0.51	12	0.10	2776.00	15508.00	9550	20220817	-17.49	6610	20221021	19.21	9100	-13.41	20230714	7430	6.06	20230104	9550	-17.49	20220817	6610	19.21	20221021	2.01	N	111110	500	55 억	222559	N	N	0	N	N
14	20230728	120758	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7920	0	3	0.00	46721060	5918	11.09	7990	7990	7820	10290	5550	7920	7894.74	2.28	0	-2126	8273	8096	7943	7766	7613	8185	7855	55	2370	500	5540	10	1	9749984	772	2.85	0.51	12	0.06	2776.00	15508.00	9550	20220817	-17.07	6610	20221021	19.82	9100	-12.97	20230714	7430	6.59	20230104	9550	-17.07	20220817	6610	19.82	20221021	2.01	N	111110	500	55 억	222559	N	N	0	N	N
15	20230728	110805	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7950	30	2	0.38	39613100	5018	9.40	7990	7990	7820	10290	5550	7920	7894.20	2.28	0	-1657	8273	8096	7943	7766	7613	8185	7855	55	2370	500	5540	10	1	9749984	775	2.86	0.51	12	0.05	2776.00	15508.00	9550	20220817	-16.75	6610	20221021	20.27	9100	-12.64	20230714	7430	7.00	20230104	9550	-16.75	20220817	6610	20.27	20221021	2.01	N	111110	500	55 억	222559	N	N	0	N	N
16	20230728	100755	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7880	-40	5	-0.51	26345010	3343	6.26	7990	7990	7820	10290	5550	7920	7880.65	2.28	0	-652	8273	8096	7943	7766	7613	8185	7855	55	2370	500	5540	10	1	9749984	768	2.84	0.51	12	0.03	2776.00	15508.00	9550	20220817	-17.49	6610	20221021	19.21	9100	-13.41	20230714	7430	6.06	20230104	9550	-17.49	20220817	6610	19.21	20221021	2.01	N	111110	500	55 억	222559	N	N	0	N	N
17	20230728	090803	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7890	-30	5	-0.38	1356110	171	0.32	7990	7990	7890	10290	5550	7920	7930.47	2.28	0	-50	8273	8096	7943	7766	7613	8185	7855	55	2370	500	5540	10	1	9749984	769	2.84	0.51	12	0.00	2776.00	15508.00	9550	20220817	-17.38	6610	20221021	19.36	9100	-13.30	20230714	7430	6.19	20230104	9550	-17.38	20220817	6610	19.36	20221021	2.01	N	111110	500	55 억	222559	N	N	0	N	N
18	20230727	160756	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7920	50	2	0.64	420793920	53378	57.01	7800	8120	7790	10230	5510	7870	7883.28	2.41	-11837	-14094	8296	8082	7796	7582	7296	7940	7440	55	2360	500	5500	10	1	9749984	772	2.85	0.51	12	0.55	2776.00	15508.00	9550	20220817	-17.07	6610	20221021	19.82	9100	-12.97	20230714	7430	6.59	20230104	9550	-17.07	20220817	6610	19.82	20221021	1.97	N	111110	500	55 억	234523	N	N	0	N	N
19	20230727	150758	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7930	60	2	0.76	400263300	50784	54.24	7800	8120	7790	10230	5510	7870	7881.68	2.41	-11837	-13375	8296	8082	7796	7582	7296	7940	7440	55	2360	500	5500	10	1	9749984	773	2.86	0.51	12	0.52	2776.00	15508.00	9550	20220817	-16.96	6610	20221021	19.97	9100	-12.86	20230714	7430	6.73	20230104	9550	-16.96	20220817	6610	19.97	20221021	1.97	N	111110	500	55 억	234523	N	N	0	N	N
20	20230727	140753	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7880	10	2	0.13	382309690	48514	51.82	7800	8120	7790	10230	5510	7870	7880.40	2.41	-11837	-12475	8296	8082	7796	7582	7296	7940	7440	55	2360	500	5500	10	1	9749984	768	2.84	0.51	12	0.50	2776.00	15508.00	9550	20220817	-17.49	6610	20221021	19.21	9100	-13.41	20230714	7430	6.06	20230104	9550	-17.49	20220817	6610	19.21	20221021	1.97	N	111110	500	55 억	234523	N	N	0	N	N
21	20230727	130753	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7890	20	2	0.25	325245360	41226	44.03	7800	8120	7790	10230	5510	7870	7889.33	2.41	-11837	-11631	8296	8082	7796	7582	7296	7940	7440	55	2360	500	5500	10	1	9749984	769	2.84	0.51	12	0.42	2776.00	15508.00	9550	20220817	-17.38	6610	20221021	19.36	9100	-13.30	20230714	7430	6.19	20230104	9550	-17.38	20220817	6610	19.36	20221021	1.97	N	111110	500	55 억	234523	N	N	0	N	N
22	20230727	120754	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7920	50	2	0.64	187672040	23717	25.33	7800	8120	7790	10230	5510	7870	7912.98	2.41	-11837	-7179	8296	8082	7796	7582	7296	7940	7440	55	2360	500	5500	10	1	9749984	772	2.85	0.51	12	0.24	2776.00	15508.00	9550	20220817	-17.07	6610	20221021	19.82	9100	-12.97	20230714	7430	6.59	20230104	9550	-17.07	20220817	6610	19.82	20221021	1.97	N	111110	500	55 억	234523	N	N	0	N	N
23	20230727	110758	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7880	10	2	0.13	141505250	17876	19.09	7800	8120	7790	10230	5510	7870	7915.93	2.41	-11837	-3156	8296	8082	7796	7582	7296	7940	7440	55	2360	500	5500	10	1	9749984	768	2.84	0.51	12	0.18	2776.00	15508.00	9550	20220817	-17.49	6610	20221021	19.21	9100	-13.41	20230714	7430	6.06	20230104	9550	-17.49	20220817	6610	19.21	20221021	1.97	N	111110	500	55 억	234523	N	N	0	N	N
24	20230727	100754	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8000	130	2	1.65	95372510	12043	12.86	7800	8120	7790	10230	5510	7870	7919.33	2.41	-11837	-2024	8296	8082	7796	7582	7296	7940	7440	55	2360	500	5500	10	1	9749984	780	2.88	0.52	12	0.12	2776.00	15508.00	9550	20220817	-16.23	6610	20221021	21.03	9100	-12.09	20230714	7430	7.67	20230104	9550	-16.23	20220817	6610	21.03	20221021	1.97	N	111110	500	55 억	234523	N	N	0	N	N
25	20230727	090753	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7790	-80	5	-1.02	23562630	3012	3.22	7800	7960	7790	10230	5510	7870	7822.92	2.41	-11837	1798	8296	8082	7796	7582	7296	7940	7440	55	2360	500	5500	10	1	9749984	760	2.81	0.50	12	0.03	2776.00	15508.00	9550	20220817	-18.43	6610	20221021	17.85	9100	-14.40	20230714	7430	4.85	20230104	9550	-18.43	20220817	6610	17.85	20221021	1.97	N	111110	500	55 억	234523	N	N	0	N	N
26	20230726	160752	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7870	-190	5	-2.36	719788490	93610	116.27	8000	8010	7510	10470	5650	8060	7689.23	2.53	0	-4042	8493	8276	8083	7866	7673	8180	7770	55	2410	500	5640	10	1	9749984	767	2.84	0.51	12	0.96	2776.00	15508.00	9550	20220817	-17.59	6610	20221021	19.06	9100	-13.52	20230714	7430	5.92	20230104	9550	-17.59	20220817	6610	19.06	20221021	1.96	N	111110	500	55 억	246360	N	N	0	N	N
27	20230726	150756	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7790	-270	5	-3.35	687386320	89482	111.15	8000	8010	7510	10470	5650	8060	7681.84	2.53	0	-3327	8493	8276	8083	7866	7673	8180	7770	55	2410	500	5640	10	1	9749984	760	2.81	0.50	12	0.92	2776.00	15508.00	9550	20220817	-18.43	6610	20221021	17.85	9100	-14.40	20230714	7430	4.85	20230104	9550	-18.43	20220817	6610	17.85	20221021	1.96	N	111110	500	55 억	246360	N	N	0	N	N
28	20230726	140751	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7650	-410	5	-5.09	625369160	81483	101.21	8000	8010	7510	10470	5650	8060	7674.84	2.53	0	-4665	8493	8276	8083	7866	7673	8180	7770	55	2410	500	5640	10	1	9749984	746	2.76	0.49	12	0.84	2776.00	15508.00	9550	20220817	-19.90	6610	20221021	15.73	9100	-15.93	20230714	7430	2.96	20230104	9550	-19.90	20220817	6610	15.73	20221021	1.96	N	111110	500	55 억	246360	N	N	0	N	N
29	20230726	130749	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7580	-480	5	-5.96	554017170	72137	89.60	8000	8010	7510	10470	5650	8060	7680.07	2.53	0	-3372	8493	8276	8083	7866	7673	8180	7770	55	2410	500	5640	10	1	9749984	739	2.73	0.49	12	0.74	2776.00	15508.00	9550	20220817	-20.63	6610	20221021	14.67	9100	-16.70	20230714	7430	2.02	20230104	9550	-20.63	20220817	6610	14.67	20221021	1.96	N	111110	500	55 억	246360	N	N	0	N	N
30	20230726	120751	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7620	-440	5	-5.46	494992570	64333	79.91	8000	8010	7510	10470	5650	8060	7694.22	2.53	0	161	8493	8276	8083	7866	7673	8180	7770	55	2410	500	5640	10	1	9749984	743	2.74	0.49	12	0.66	2776.00	15508.00	9550	20220817	-20.21	6610	20221021	15.28	9100	-16.26	20230714	7430	2.56	20230104	9550	-20.21	20220817	6610	15.28	20221021	1.96	N	111110	500	55 억	246360	N	N	0	N	N
31	20230726	110746	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7600	-460	5	-5.71	414635380	53726	66.73	8000	8010	7550	10470	5650	8060	7717.59	2.53	0	-2701	8493	8276	8083	7866	7673	8180	7770	55	2410	500	5640	10	1	9749984	741	2.74	0.49	12	0.55	2776.00	15508.00	9550	20220817	-20.42	6610	20221021	14.98	9100	-16.48	20230714	7430	2.29	20230104	9550	-20.42	20220817	6610	14.98	20221021	1.96	N	111110	500	55 억	246360	N	N	0	N	N
32	20230726	100753	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7780	-280	5	-3.47	207054010	26513	32.93	8000	8010	7730	10470	5650	8060	7809.53	2.53	0	-7164	8493	8276	8083	7866	7673	8180	7770	55	2410	500	5640	10	1	9749984	759	2.80	0.50	12	0.27	2776.00	15508.00	9550	20220817	-18.53	6610	20221021	17.70	9100	-14.51	20230714	7430	4.71	20230104	9550	-18.53	20220817	6610	17.70	20221021	1.96	N	111110	500	55 억	246360	N	N	0	N	N
33	20230726	090747	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7880	-180	5	-2.23	12549530	1580	1.96	8000	8010	7880	10470	5650	8060	7942.74	2.53	0	-1050	8493	8276	8083	7866	7673	8180	7770	55	2410	500	5640	10	1	9749984	768	2.84	0.51	12	0.02	2776.00	15508.00	9550	20220817	-17.49	6610	20221021	19.21	9100	-13.41	20230714	7430	6.06	20230104	9550	-17.49	20220817	6610	19.21	20221021	1.96	N	111110	500	55 억	246360	N	N	0	N	N
34	20230725	160745	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8060	-250	5	-3.01	645636160	80507	58.79	8270	8300	7890	10800	5820	8310	8019.62	2.62	0	-4693	8676	8492	8266	8082	7856	8380	7970	55	2490	500	5810	10	1	9749984	786	2.90	0.52	12	0.83	2776.00	15508.00	9550	20220817	-15.60	6610	20221021	21.94	9100	-11.43	20230714	7430	8.48	20230104	9550	-15.60	20220817	6610	21.94	20221021	2.06	N	111110	500	55 억	255625	N	N	0	N	N
35	20230725	150738	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8030	-280	5	-3.37	603853100	75313	54.99	8270	8300	7890	10800	5820	8310	8017.91	2.62	0	-2281	8676	8492	8266	8082	7856	8380	7970	55	2490	500	5810	10	1	9749984	783	2.89	0.52	12	0.77	2776.00	15508.00	9550	20220817	-15.92	6610	20221021	21.48	9100	-11.76	20230714	7430	8.08	20230104	9550	-15.92	20220817	6610	21.48	20221021	2.06	N	111110	500	55 억	255625	N	N	0	N	N
36	20230725	140737	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7940	-370	5	-4.45	555808020	69292	50.60	8270	8300	7890	10800	5820	8310	8021.24	2.62	0	-879	8676	8492	8266	8082	7856	8380	7970	55	2490	500	5810	10	1	9749984	774	2.86	0.51	12	0.71	2776.00	15508.00	9550	20220817	-16.86	6610	20221021	20.12	9100	-12.75	20230714	7430	6.86	20230104	9550	-16.86	20220817	6610	20.12	20221021	2.06	N	111110	500	55 억	255625	N	N	0	N	N
37	20230725	130745	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7970	-340	5	-4.09	429641700	53404	39.00	8270	8300	7950	10800	5820	8310	8045.12	2.62	0	-3186	8676	8492	8266	8082	7856	8380	7970	55	2490	500	5810	10	1	9749984	777	2.87	0.51	12	0.55	2776.00	15508.00	9550	20220817	-16.54	6610	20221021	20.57	9100	-12.42	20230714	7430	7.27	20230104	9550	-16.54	20220817	6610	20.57	20221021	2.06	N	111110	500	55 억	255625	N	N	0	N	N
38	20230725	120744	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7960	-350	5	-4.21	337435600	41842	30.55	8270	8300	7950	10800	5820	8310	8064.52	2.62	0	-5595	8676	8492	8266	8082	7856	8380	7970	55	2490	500	5810	10	1	9749984	776	2.87	0.51	12	0.43	2776.00	15508.00	9550	20220817	-16.65	6610	20221021	20.42	9100	-12.53	20230714	7430	7.13	20230104	9550	-16.65	20220817	6610	20.42	20221021	2.06	N	111110	500	55 억	255625	N	N	0	N	N
39	20230725	110743	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8020	-290	5	-3.49	247675920	30595	22.34	8270	8300	7990	10800	5820	8310	8095.31	2.62	0	-7108	8676	8492	8266	8082	7856	8380	7970	55	2490	500	5810	10	1	9749984	782	2.89	0.52	12	0.31	2776.00	15508.00	9550	20220817	-16.02	6610	20221021	21.33	9100	-11.87	20230714	7430	7.94	20230104	9550	-16.02	20220817	6610	21.33	20221021	2.06	N	111110	500	55 억	255625	N	N	0	N	N
40	20230725	100741	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8210	-100	5	-1.20	80494590	9844	7.19	8270	8300	8120	10800	5820	8310	8177.02	2.62	0	-3427	8676	8492	8266	8082	7856	8380	7970	55	2490	500	5810	10	1	9749984	800	2.96	0.53	12	0.10	2776.00	15508.00	9550	20220817	-14.03	6610	20221021	24.21	9100	-9.78	20230714	7430	10.50	20230104	9550	-14.03	20220817	6610	24.21	20221021	2.06	N	111110	500	55 억	255625	N	N	0	N	N
41	20230725	090741	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8290	-20	5	-0.24	8834320	1071	0.78	8270	8300	8190	10800	5820	8310	8248.66	2.62	0	268	8676	8492	8266	8082	7856	8380	7970	55	2490	500	5810	10	1	9749984	808	2.99	0.53	12	0.01	2776.00	15508.00	9550	20220817	-13.19	6610	20221021	25.42	9100	-8.90	20230714	7430	11.57	20230104	9550	-13.19	20220817	6610	25.42	20221021	2.06	N	111110	500	55 억	255625	N	N	0	N	N
42	20230724	160743	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8310	-90	5	-1.07	1113006740	136945	178.40	8400	8450	8040	10920	5880	8400	8127.38	1.92	0	61598	8913	8656	8443	8186	7973	8550	8080	55	2520	500	5880	10	1	9749984	810	2.99	0.54	12	1.40	2776.00	15508.00	9550	20220817	-12.98	6610	20221021	25.72	9100	-8.68	20230714	7430	11.84	20230104	9550	-12.98	20220817	6610	25.72	20221021	2.09	N	111110	500	55 억	187253	N	N	0	N	N
43	20230724	150740	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8280	-120	5	-1.43	1079603290	132920	173.16	8400	8450	8040	10920	5880	8400	8122.20	1.92	0	62011	8913	8656	8443	8186	7973	8550	8080	55	2520	500	5880	10	1	9749984	807	2.98	0.53	12	1.36	2776.00	15508.00	9550	20220817	-13.30	6610	20221021	25.26	9100	-9.01	20230714	7430	11.44	20230104	9550	-13.30	20220817	6610	25.26	20221021	2.09	N	111110	500	55 억	187253	N	N	0	N	N
44	20230724	140738	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8200	-200	5	-2.38	1040587420	128178	166.98	8400	8450	8040	10920	5880	8400	8118.30	1.92	0	60018	8913	8656	8443	8186	7973	8550	8080	55	2520	500	5880	10	1	9749984	799	2.95	0.53	12	1.31	2776.00	15508.00	9550	20220817	-14.14	6610	20221021	24.05	9100	-9.89	20230714	7430	10.36	20230104	9550	-14.14	20220817	6610	24.05	20221021	2.09	N	111110	500	55 억	187253	N	N	0	N	N
45	20230724	130739	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8150	-250	5	-2.98	1023299640	126064	164.23	8400	8450	8040	10920	5880	8400	8117.30	1.92	0	59060	8913	8656	8443	8186	7973	8550	8080	55	2520	500	5880	10	1	9749984	795	2.94	0.53	12	1.29	2776.00	15508.00	9550	20220817	-14.66	6610	20221021	23.30	9100	-10.44	20230714	7430	9.69	20230104	9550	-14.66	20220817	6610	23.30	20221021	2.09	N	111110	500	55 억	187253	N	N	0	N	N
46	20230724	120740	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8170	-230	5	-2.74	973835350	119992	156.32	8400	8450	8040	10920	5880	8400	8115.84	1.92	0	55561	8913	8656	8443	8186	7973	8550	8080	55	2520	500	5880	10	1	9749984	797	2.94	0.53	12	1.23	2776.00	15508.00	9550	20220817	-14.45	6610	20221021	23.60	9100	-10.22	20230714	7430	9.96	20230104	9550	-14.45	20220817	6610	23.60	20221021	2.09	N	111110	500	55 억	187253	N	N	0	N	N
47	20230724	110743	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8180	-220	5	-2.62	609062990	74833	97.49	8400	8450	8050	10920	5880	8400	8138.96	1.92	0	29212	8913	8656	8443	8186	7973	8550	8080	55	2520	500	5880	10	1	9749984	798	2.95	0.53	12	0.77	2776.00	15508.00	9550	20220817	-14.35	6610	20221021	23.75	9100	-10.11	20230714	7430	10.09	20230104	9550	-14.35	20220817	6610	23.75	20221021	2.09	N	111110	500	55 억	187253	N	N	0	N	N
48	20230724	100735	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8130	-270	5	-3.21	203259310	24844	32.37	8400	8450	8050	10920	5880	8400	8181.42	1.92	0	2482	8913	8656	8443	8186	7973	8550	8080	55	2520	500	5880	10	1	9749984	793	2.93	0.52	12	0.25	2776.00	15508.00	9550	20220817	-14.87	6610	20221021	23.00	9100	-10.66	20230714	7430	9.42	20230104	9550	-14.87	20220817	6610	23.00	20221021	2.09	N	111110	500	55 억	187253	N	N	0	N	N
49	20230724	090740	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8220	-180	5	-2.14	33601860	4071	5.30	8400	8450	8180	10920	5880	8400	8253.96	1.92	0	-2406	8913	8656	8443	8186	7973	8550	8080	55	2520	500	5880	10	1	9749984	801	2.96	0.53	12	0.04	2776.00	15508.00	9550	20220817	-13.93	6610	20221021	24.36	9100	-9.67	20230714	7430	10.63	20230104	9550	-13.93	20220817	6610	24.36	20221021	2.09	N	111110	500	55 억	187253	N	N	0	N	N
50	20230721	160732	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8400	-270	5	-3.11	641295970	76584	192.73	8600	8700	8230	11270	6070	8670	8373.76	1.95	0	-2067	8910	8790	8660	8540	8410	8795	8545	55	2600	500	6060	10	1	9749984	819	3.03	0.54	12	0.79	2776.00	15508.00	9550	20220817	-12.04	6610	20221021	27.08	9100	-7.69	20230714	7430	13.06	20230104	9550	-12.04	20220817	6610	27.08	20221021	2.10	N	111110	500	55 억	189925	N	N	3	N	N
51	20230721	150735	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8340	-330	5	-3.81	580642440	69349	174.52	8600	8700	8230	11270	6070	8670	8372.76	1.95	0	-87	8910	8790	8660	8540	8410	8795	8545	55	2600	500	6060	10	1	9749984	813	3.00	0.54	12	0.71	2776.00	15508.00	9550	20220817	-12.67	6610	20221021	26.17	9100	-8.35	20230714	7430	12.25	20230104	9550	-12.67	20220817	6610	26.17	20221021	2.10	N	111110	500	55 억	189925	N	N	3	N	N
52	20230721	140732	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8380	-290	5	-3.34	368179190	43672	109.90	8600	8700	8330	11270	6070	8670	8430.55	1.95	0	-3774	8910	8790	8660	8540	8410	8795	8545	55	2600	500	6060	10	1	9749984	817	3.02	0.54	12	0.45	2776.00	15508.00	9550	20220817	-12.25	6610	20221021	26.78	9100	-7.91	20230714	7430	12.79	20230104	9550	-12.25	20220817	6610	26.78	20221021	2.10	N	111110	500	55 억	189925	N	N	3	N	N
53	20230721	130735	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8390	-280	5	-3.23	338428290	40107	100.93	8600	8700	8340	11270	6070	8670	8438.14	1.95	0	-2740	8910	8790	8660	8540	8410	8795	8545	55	2600	500	6060	10	1	9749984	818	3.02	0.54	12	0.41	2776.00	15508.00	9550	20220817	-12.15	6610	20221021	26.93	9100	-7.80	20230714	7430	12.92	20230104	9550	-12.15	20220817	6610	26.93	20221021	2.10	N	111110	500	55 억	189925	N	N	3	N	N
54	20230721	120744	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8410	-260	5	-3.00	295087640	34931	87.91	8600	8700	8360	11270	6070	8670	8447.73	1.95	0	257	8910	8790	8660	8540	8410	8795	8545	55	2600	500	6060	10	1	9749984	820	3.03	0.54	12	0.36	2776.00	15508.00	9550	20220817	-11.94	6610	20221021	27.23	9100	-7.58	20230714	7430	13.19	20230104	9550	-11.94	20220817	6610	27.23	20221021	2.10	N	111110	500	55 억	189925	N	N	3	N	N
55	20230721	110739	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8440	-230	5	-2.65	235766090	27863	70.12	8600	8700	8360	11270	6070	8670	8461.62	1.95	0	-1558	8910	8790	8660	8540	8410	8795	8545	55	2600	500	6060	10	1	9749984	823	3.04	0.54	12	0.29	2776.00	15508.00	9550	20220817	-11.62	6610	20221021	27.69	9100	-7.25	20230714	7430	13.59	20230104	9550	-11.62	20220817	6610	27.69	20221021	2.10	N	111110	500	55 억	189925	N	N	3	N	N
56	20230721	100738	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8410	-260	5	-3.00	136631100	16050	40.39	8600	8700	8410	11270	6070	8670	8512.84	1.95	0	-2669	8910	8790	8660	8540	8410	8795	8545	55	2600	500	6060	10	1	9749984	820	3.03	0.54	12	0.16	2776.00	15508.00	9550	20220817	-11.94	6610	20221021	27.23	9100	-7.58	20230714	7430	13.19	20230104	9550	-11.94	20220817	6610	27.23	20221021	2.10	N	111110	500	55 억	189925	N	N	3	N	N
57	20230721	090737	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8700	30	2	0.35	354580	41	0.10	8600	8700	8600	11270	6070	8670	8648.29	1.95	0	6	8910	8790	8660	8540	8410	8795	8545	55	2600	500	6060	10	1	9749984	848	3.13	0.56	12	0.00	2776.00	15508.00	9550	20220817	-8.90	6610	20221021	31.62	9100	-4.40	20230714	7430	17.09	20230104	9550	-8.90	20220817	6610	31.62	20221021	2.10	N	111110	500	55 억	189925	N	N	3	N	N
58	20230720	160731	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8670	0	3	0.00	343294440	39736	101.29	8670	8780	8530	11270	6070	8670	8639.35	1.90	0	5576	8856	8762	8666	8572	8476	8715	8525	55	2600	500	6060	10	1	9749984	845	3.12	0.56	12	0.41	2776.00	15508.00	9550	20220817	-9.21	6610	20221021	31.16	9100	-4.73	20230714	7430	16.69	20230104	9550	-9.21	20220817	6610	31.16	20221021	2.07	N	111110	500	55 억	184902	N	N	3	N	N
59	20230720	150731	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8630	-40	5	-0.46	317190480	36722	93.61	8670	8780	8530	11270	6070	8670	8637.61	1.90	0	5638	8856	8762	8666	8572	8476	8715	8525	55	2600	500	6060	10	1	9749984	841	3.11	0.56	12	0.38	2776.00	15508.00	9550	20220817	-9.63	6610	20221021	30.56	9100	-5.16	20230714	7430	16.15	20230104	9550	-9.63	20220817	6610	30.56	20221021	2.07	N	111110	500	55 억	184902	N	N	3	N	N
60	20230720	140730	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8650	-20	5	-0.23	286901060	33216	84.67	8670	8780	8530	11270	6070	8670	8637.44	1.90	0	5341	8856	8762	8666	8572	8476	8715	8525	55	2600	500	6060	10	1	9749984	843	3.12	0.56	12	0.34	2776.00	15508.00	9550	20220817	-9.42	6610	20221021	30.86	9100	-4.95	20230714	7430	16.42	20230104	9550	-9.42	20220817	6610	30.86	20221021	2.07	N	111110	500	55 억	184902	N	N	3	N	N
61	20230720	130729	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8680	10	2	0.12	259366180	30034	76.56	8670	8780	8530	11270	6070	8670	8635.75	1.90	0	6768	8856	8762	8666	8572	8476	8715	8525	55	2600	500	6060	10	1	9749984	846	3.13	0.56	12	0.31	2776.00	15508.00	9550	20220817	-9.11	6610	20221021	31.32	9100	-4.62	20230714	7430	16.82	20230104	9550	-9.11	20220817	6610	31.32	20221021	2.07	N	111110	500	55 억	184902	N	N	3	N	N
62	20230720	120736	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8730	60	2	0.69	251151370	29092	74.16	8670	8780	8530	11270	6070	8670	8633.00	1.90	0	6805	8856	8762	8666	8572	8476	8715	8525	55	2600	500	6060	10	1	9749984	851	3.14	0.56	12	0.30	2776.00	15508.00	9550	20220817	-8.59	6610	20221021	32.07	9100	-4.07	20230714	7430	17.50	20230104	9550	-8.59	20220817	6610	32.07	20221021	2.07	N	111110	500	55 억	184902	N	N	3	N	N
63	20230720	110734	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8670	0	3	0.00	178443330	20756	52.91	8670	8700	8530	11270	6070	8670	8597.19	1.90	0	680	8856	8762	8666	8572	8476	8715	8525	55	2600	500	6060	10	1	9749984	845	3.12	0.56	12	0.21	2776.00	15508.00	9550	20220817	-9.21	6610	20221021	31.16	9100	-4.73	20230714	7430	16.69	20230104	9550	-9.21	20220817	6610	31.16	20221021	2.07	N	111110	500	55 억	184902	N	N	3	N	N
64	20230720	100726	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8600	-70	5	-0.81	115392800	13428	34.23	8670	8700	8530	11270	6070	8670	8593.45	1.90	0	3521	8856	8762	8666	8572	8476	8715	8525	55	2600	500	6060	10	1	9749984	838	3.10	0.55	12	0.14	2776.00	15508.00	9550	20220817	-9.95	6610	20221021	30.11	9100	-5.49	20230714	7430	15.75	20230104	9550	-9.95	20220817	6610	30.11	20221021	2.07	N	111110	500	55 억	184902	N	N	3	N	N
65	20230720	090727	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8600	-70	5	-0.81	5512420	640	1.63	8670	8670	8600	11270	6070	8670	8613.16	1.90	0	-416	8856	8762	8666	8572	8476	8715	8525	55	2600	500	6060	10	1	9749984	838	3.10	0.55	12	0.01	2776.00	15508.00	9550	20220817	-9.95	6610	20221021	30.11	9100	-5.49	20230714	7430	15.75	20230104	9550	-9.95	20220817	6610	30.11	20221021	2.07	N	111110	500	55 억	184902	N	N	3	N	N
66	20230719	160740	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8670	-40	5	-0.46	339218190	39228	56.76	8710	8760	8570	11320	6100	8710	8647.35	2.07	0	-11531	8996	8852	8756	8612	8516	8805	8565	55	2610	500	6090	10	1	9749984	845	3.12	0.56	12	0.40	2776.00	15508.00	9550	20220817	-9.21	6610	20221021	31.16	9100	-4.73	20230714	7430	16.69	20230104	9550	-9.21	20220817	6610	31.16	20221021	2.08	N	111110	500	55 억	201544	N	N	3	N	N
67	20230719	150740	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8670	-40	5	-0.46	327370530	37861	54.79	8710	8760	8570	11320	6100	8710	8646.64	2.07	0	-12285	8996	8852	8756	8612	8516	8805	8565	55	2610	500	6090	10	1	9749984	845	3.12	0.56	12	0.39	2776.00	15508.00	9550	20220817	-9.21	6610	20221021	31.16	9100	-4.73	20230714	7430	16.69	20230104	9550	-9.21	20220817	6610	31.16	20221021	2.08	N	111110	500	55 억	201544	N	N	11	N	N
68	20230719	140742	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8660	-50	5	-0.57	278113460	32179	46.56	8710	8760	8570	11320	6100	8710	8642.70	2.07	0	-12459	8996	8852	8756	8612	8516	8805	8565	55	2610	500	6090	10	1	9749984	844	3.12	0.56	12	0.33	2776.00	15508.00	9550	20220817	-9.32	6610	20221021	31.01	9100	-4.84	20230714	7430	16.55	20230104	9550	-9.32	20220817	6610	31.01	20221021	2.08	N	111110	500	55 억	201544	N	N	11	N	N
69	20230719	130733	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8680	-30	5	-0.34	254525780	29450	42.62	8710	8760	8570	11320	6100	8710	8642.64	2.07	0	-11554	8996	8852	8756	8612	8516	8805	8565	55	2610	500	6090	10	1	9749984	846	3.13	0.56	12	0.30	2776.00	15508.00	9550	20220817	-9.11	6610	20221021	31.32	9100	-4.62	20230714	7430	16.82	20230104	9550	-9.11	20220817	6610	31.32	20221021	2.08	N	111110	500	55 억	201544	N	N	11	N	N
70	20230719	120743	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8680	-30	5	-0.34	233841180	27057	39.15	8710	8760	8570	11320	6100	8710	8642.54	2.07	0	-10902	8996	8852	8756	8612	8516	8805	8565	55	2610	500	6090	10	1	9749984	846	3.13	0.56	12	0.28	2776.00	15508.00	9550	20220817	-9.11	6610	20221021	31.32	9100	-4.62	20230714	7430	16.82	20230104	9550	-9.11	20220817	6610	31.32	20221021	2.08	N	111110	500	55 억	201544	N	N	11	N	N
71	20230719	110742	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8580	-130	5	-1.49	209957090	24282	35.14	8710	8760	8580	11320	6100	8710	8646.61	2.07	0	-10195	8996	8852	8756	8612	8516	8805	8565	55	2610	500	6090	10	1	9749984	837	3.09	0.55	12	0.25	2776.00	15508.00	9550	20220817	-10.16	6610	20221021	29.80	9100	-5.71	20230714	7430	15.48	20230104	9550	-10.16	20220817	6610	29.80	20221021	2.08	N	111110	500	55 억	201544	N	N	11	N	N
72	20230719	100736	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8730	20	2	0.23	117360770	13545	19.60	8710	8760	8620	11320	6100	8710	8664.51	2.07	0	-7376	8996	8852	8756	8612	8516	8805	8565	55	2610	500	6090	10	1	9749984	851	3.14	0.56	12	0.14	2776.00	15508.00	9550	20220817	-8.59	6610	20221021	32.07	9100	-4.07	20230714	7430	17.50	20230104	9550	-8.59	20220817	6610	32.07	20221021	2.08	N	111110	500	55 억	201544	N	N	11	N	N
73	20230719	090736	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8760	50	2	0.57	1568370	180	0.26	8710	8760	8690	11320	6100	8710	8713.17	2.07	0	-18	8996	8852	8756	8612	8516	8805	8565	55	2610	500	6090	10	1	9749984	854	3.16	0.56	12	0.00	2776.00	15508.00	9550	20220817	-8.27	6610	20221021	32.53	9100	-3.74	20230714	7430	17.90	20230104	9550	-8.27	20220817	6610	32.53	20221021	2.08	N	111110	500	55 억	201544	N	N	11	N	N
74	20230718	160735	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8710	-140	5	-1.58	604358050	69030	95.85	8850	8900	8660	11500	6200	8850	8755.02	2.17	0	-10280	9110	8980	8810	8680	8510	8895	8595	55	2650	500	6190	10	1	9749984	849	3.14	0.56	12	0.71	2776.00	15508.00	9550	20220817	-8.80	6610	20221021	31.77	9100	-4.29	20230714	7430	17.23	20230104	9550	-8.80	20220817	6610	31.77	20221021	2.08	N	111110	500	55 억	211594	N	N	11	N	N
75	20230718	150734	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8730	-120	5	-1.36	573083670	65434	90.85	8850	8900	8670	11500	6200	8850	8758.19	2.17	0	-9800	9110	8980	8810	8680	8510	8895	8595	55	2650	500	6190	10	1	9749984	851	3.14	0.56	12	0.67	2776.00	15508.00	9550	20220817	-8.59	6610	20221021	32.07	9100	-4.07	20230714	7430	17.50	20230104	9550	-8.59	20220817	6610	32.07	20221021	2.08	N	111110	500	55 억	211594	N	N	24	N	N
76	20230718	140731	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8780	-70	5	-0.79	503202280	57411	79.71	8850	8900	8670	11500	6200	8850	8764.91	2.17	0	-9493	9110	8980	8810	8680	8510	8895	8595	55	2650	500	6190	10	1	9749984	856	3.16	0.57	12	0.59	2776.00	15508.00	9550	20220817	-8.06	6610	20221021	32.83	9100	-3.52	20230714	7430	18.17	20230104	9550	-8.06	20220817	6610	32.83	20221021	2.08	N	111110	500	55 억	211594	N	N	24	N	N
77	20230718	130731	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8760	-90	5	-1.02	461339990	52631	73.08	8850	8900	8670	11500	6200	8850	8765.56	2.17	0	-8628	9110	8980	8810	8680	8510	8895	8595	55	2650	500	6190	10	1	9749984	854	3.16	0.56	12	0.54	2776.00	15508.00	9550	20220817	-8.27	6610	20221021	32.53	9100	-3.74	20230714	7430	17.90	20230104	9550	-8.27	20220817	6610	32.53	20221021	2.08	N	111110	500	55 억	211594	N	N	24	N	N
78	20230718	120738	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8730	-120	5	-1.36	417703060	47647	66.16	8850	8900	8670	11500	6200	8850	8766.62	2.17	0	-5170	9110	8980	8810	8680	8510	8895	8595	55	2650	500	6190	10	1	9749984	851	3.14	0.56	12	0.49	2776.00	15508.00	9550	20220817	-8.59	6610	20221021	32.07	9100	-4.07	20230714	7430	17.50	20230104	9550	-8.59	20220817	6610	32.07	20221021	2.08	N	111110	500	55 억	211594	N	N	24	N	N
79	20230718	110738	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8730	-120	5	-1.36	374972830	42732	59.33	8850	8900	8680	11500	6200	8850	8774.99	2.17	0	-3284	9110	8980	8810	8680	8510	8895	8595	55	2650	500	6190	10	1	9749984	851	3.14	0.56	12	0.44	2776.00	15508.00	9550	20220817	-8.59	6610	20221021	32.07	9100	-4.07	20230714	7430	17.50	20230104	9550	-8.59	20220817	6610	32.07	20221021	2.08	N	111110	500	55 억	211594	N	N	24	N	N
80	20230718	100730	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8830	-20	5	-0.23	317803140	36177	50.23	8850	8900	8680	11500	6200	8850	8784.67	2.17	0	-1335	9110	8980	8810	8680	8510	8895	8595	55	2650	500	6190	10	1	9749984	861	3.18	0.57	12	0.37	2776.00	15508.00	9550	20220817	-7.54	6610	20221021	33.59	9100	-2.97	20230714	7430	18.84	20230104	9550	-7.54	20220817	6610	33.59	20221021	2.08	N	111110	500	55 억	211594	N	N	24	N	N
81	20230718	090729	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8740	-110	5	-1.24	9730210	1111	1.54	8850	8850	8700	11500	6200	8850	8758.06	2.17	0	-22	9110	8980	8810	8680	8510	8895	8595	55	2650	500	6190	10	1	9749984	852	3.15	0.56	12	0.01	2776.00	15508.00	9550	20220817	-8.48	6610	20221021	32.22	9100	-3.96	20230714	7430	17.63	20230104	9550	-8.48	20220817	6610	32.22	20221021	2.08	N	111110	500	55 억	211594	N	N	24	N	N
82	20230717	160731	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8850	-100	5	-1.12	632173580	71998	51.30	8890	8940	8640	11630	6270	8950	8780.33	2.29	0	141	9296	9122	8926	8752	8556	9210	8840	55	2680	500	6260	10	1	9749984	863	3.19	0.57	12	0.74	2776.00	15508.00	9550	20220817	-7.33	6610	20221021	33.89	9100	-2.75	20230714	7430	19.11	20230104	9550	-7.33	20220817	6610	33.89	20221021	2.06	N	111110	500	55 억	222921	N	N	24	N	N
83	20230717	150728	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8840	-110	5	-1.23	593925210	67666	48.21	8890	8940	8640	11630	6270	8950	8777.30	2.29	0	639	9296	9122	8926	8752	8556	9210	8840	55	2680	500	6260	10	1	9749984	862	3.18	0.57	12	0.69	2776.00	15508.00	9550	20220817	-7.43	6610	20221021	33.74	9100	-2.86	20230714	7430	18.98	20230104	9550	-7.43	20220817	6610	33.74	20221021	2.06	N	111110	500	55 억	222921	N	N	6	N	N
84	20230717	140730	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8790	-160	5	-1.79	520050460	59297	42.25	8890	8940	8640	11630	6270	8950	8770.26	2.29	0	-203	9296	9122	8926	8752	8556	9210	8840	55	2680	500	6260	10	1	9749984	857	3.17	0.57	12	0.61	2776.00	15508.00	9550	20220817	-7.96	6610	20221021	32.98	9100	-3.41	20230714	7430	18.30	20230104	9550	-7.96	20220817	6610	32.98	20221021	2.06	N	111110	500	55 억	222921	N	N	6	N	N
85	20230717	130724	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8750	-200	5	-2.23	490513940	55933	39.85	8890	8940	8640	11630	6270	8950	8769.66	2.29	0	-2519	9296	9122	8926	8752	8556	9210	8840	55	2680	500	6260	10	1	9749984	853	3.15	0.56	12	0.57	2776.00	15508.00	9550	20220817	-8.38	6610	20221021	32.38	9100	-3.85	20230714	7430	17.77	20230104	9550	-8.38	20220817	6610	32.38	20221021	2.06	N	111110	500	55 억	222921	N	N	6	N	N
86	20230717	120733	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8790	-160	5	-1.79	453364190	51704	36.84	8890	8940	8640	11630	6270	8950	8768.44	2.29	0	-5116	9296	9122	8926	8752	8556	9210	8840	55	2680	500	6260	10	1	9749984	857	3.17	0.57	12	0.53	2776.00	15508.00	9550	20220817	-7.96	6610	20221021	32.98	9100	-3.41	20230714	7430	18.30	20230104	9550	-7.96	20220817	6610	32.98	20221021	2.06	N	111110	500	55 억	222921	N	N	6	N	N
87	20230717	110724	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8680	-270	5	-3.02	346828720	39459	28.12	8890	8940	8660	11630	6270	8950	8789.59	2.29	0	-5775	9296	9122	8926	8752	8556	9210	8840	55	2680	500	6260	10	1	9749984	846	3.13	0.56	12	0.40	2776.00	15508.00	9550	20220817	-9.11	6610	20221021	31.32	9100	-4.62	20230714	7430	16.82	20230104	9550	-9.11	20220817	6610	31.32	20221021	2.06	N	111110	500	55 억	222921	N	N	6	N	N
88	20230717	100725	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8800	-150	5	-1.68	212481980	24011	17.11	8890	8940	8720	11630	6270	8950	8849.35	2.29	0	-4787	9296	9122	8926	8752	8556	9210	8840	55	2680	500	6260	10	1	9749984	858	3.17	0.57	12	0.25	2776.00	15508.00	9550	20220817	-7.85	6610	20221021	33.13	9100	-3.30	20230714	7430	18.44	20230104	9550	-7.85	20220817	6610	33.13	20221021	2.06	N	111110	500	55 억	222921	N	N	6	N	N
89	20230717	090724	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8910	-40	5	-0.45	29578450	3323	2.37	8890	8940	8850	11630	6270	8950	8901.08	2.29	0	-2581	9296	9122	8926	8752	8556	9210	8840	55	2680	500	6260	10	1	9749984	869	3.21	0.57	12	0.03	2776.00	15508.00	9550	20220817	-6.70	6610	20221021	34.80	9100	-2.09	20230714	7430	19.92	20230104	9550	-6.70	20220817	6610	34.80	20221021	2.06	N	111110	500	55 억	222921	N	N	6	N	N
90	20230714	160724	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8950	210	2	2.40	1258086660	140294	245.29	8800	9100	8730	11360	6120	8740	8967.94	2.32	0	-2056	8993	8866	8783	8656	8573	8825	8615	55	2620	500	6110	10	1	9749984	873	3.22	0.58	12	1.44	2776.00	15508.00	9550	20220817	-6.28	6610	20221021	35.40	9100	-1.65	20230714	7430	20.46	20230104	9550	-6.28	20220817	6610	35.40	20221021	2.10	N	111110	500	55 억	226158	N	N	6	N	N
91	20230714	150727	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8880	140	2	1.60	1195223630	133240	232.96	8800	9100	8730	11360	6120	8740	8970.68	2.32	0	-845	8993	8866	8783	8656	8573	8825	8615	55	2620	500	6110	10	1	9749984	866	3.20	0.57	12	1.37	2776.00	15508.00	9550	20220817	-7.02	6610	20221021	34.34	9100	-2.42	20230714	7430	19.52	20230104	9550	-7.02	20220817	6610	34.34	20221021	2.10	N	111110	500	55 억	226158	N	N	147	N	N
92	20230714	140732	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8870	130	2	1.49	1148906810	128011	223.82	8800	9100	8730	11360	6120	8740	8975.30	2.32	0	285	8993	8866	8783	8656	8573	8825	8615	55	2620	500	6110	10	1	9749984	865	3.20	0.57	12	1.31	2776.00	15508.00	9550	20220817	-7.12	6610	20221021	34.19	9100	-2.53	20230714	7430	19.38	20230104	9550	-7.12	20220817	6610	34.19	20221021	2.10	N	111110	500	55 억	226158	N	N	147	N	N
93	20230714	130720	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8900	160	2	1.83	1108297450	123445	215.84	8800	9100	8730	11360	6120	8740	8978.31	2.32	0	-674	8993	8866	8783	8656	8573	8825	8615	55	2620	500	6110	10	1	9749984	868	3.21	0.57	12	1.27	2776.00	15508.00	9550	20220817	-6.81	6610	20221021	34.64	9100	-2.20	20230714	7430	19.78	20230104	9550	-6.81	20220817	6610	34.64	20221021	2.10	N	111110	500	55 억	226158	N	N	147	N	N
94	20230714	120722	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8960	220	2	2.52	1078261590	120081	209.95	8800	9100	8730	11360	6120	8740	8979.71	2.32	0	1359	8993	8866	8783	8656	8573	8825	8615	55	2620	500	6110	10	1	9749984	874	3.23	0.58	12	1.23	2776.00	15508.00	9550	20220817	-6.18	6610	20221021	35.55	9100	-1.54	20230714	7430	20.59	20230104	9550	-6.18	20220817	6610	35.55	20221021	2.10	N	111110	500	55 억	226158	N	N	147	N	N
95	20230714	110728	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8960	220	2	2.52	1019896990	113593	198.61	8800	9100	8730	11360	6120	8740	8978.79	2.32	0	1756	8993	8866	8783	8656	8573	8825	8615	55	2620	500	6110	10	1	9749984	874	3.23	0.58	12	1.17	2776.00	15508.00	9550	20220817	-6.18	6610	20221021	35.55	9100	-1.54	20230714	7430	20.59	20230104	9550	-6.18	20220817	6610	35.55	20221021	2.10	N	111110	500	55 억	226158	N	N	147	N	N
96	20230714	100730	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8900	160	2	1.83	666326220	74346	129.99	8800	9100	8730	11360	6120	8740	8962.88	2.32	0	1073	8993	8866	8783	8656	8573	8825	8615	55	2620	500	6110	10	1	9749984	868	3.21	0.57	12	0.76	2776.00	15508.00	9550	20220817	-6.81	6610	20221021	34.64	9100	-2.20	20230714	7430	19.78	20230104	9550	-6.81	20220817	6610	34.64	20221021	2.10	N	111110	500	55 억	226158	N	N	147	N	N
97	20230714	090726	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8770	30	2	0.34	27826710	3177	5.55	8800	8800	8730	11360	6120	8740	8759.58	2.32	0	-2284	8993	8866	8783	8656	8573	8825	8615	55	2620	500	6110	10	1	9749984	855	3.16	0.57	12	0.03	2776.00	15508.00	9550	20220817	-8.17	6610	20221021	32.68	9060	-3.20	20230703	7430	18.03	20230104	9550	-8.17	20220817	6610	32.68	20221021	2.10	N	111110	500	55 억	226158	N	N	147	N	N
98	20230713	160723	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8740	-140	5	-1.58	501024270	57179	73.66	8880	8910	8700	11540	6220	8880	8762.38	2.32	0	595	9033	8956	8853	8776	8673	8995	8815	55	2660	500	6210	10	1	9749984	852	3.15	0.56	12	0.59	2776.00	15508.00	9550	20220817	-8.48	6610	20221021	32.22	9060	-3.53	20230703	7430	17.63	20230104	9550	-8.48	20220817	6610	32.22	20221021	2.12	N	111110	500	55 억	226535	N	N	147	N	N
99	20230713	150718	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8760	-120	5	-1.35	451037820	51471	66.31	8880	8910	8700	11540	6220	8880	8762.95	2.32	0	845	9033	8956	8853	8776	8673	8995	8815	55	2660	500	6210	10	1	9749984	854	3.16	0.56	12	0.53	2776.00	15508.00	9550	20220817	-8.27	6610	20221021	32.53	9060	-3.31	20230703	7430	17.90	20230104	9550	-8.27	20220817	6610	32.53	20221021	2.12	N	111110	500	55 억	226535	N	N	8	N	N
100	20230713	140718	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8750	-130	5	-1.46	369095040	42136	54.28	8880	8910	8700	11540	6220	8880	8759.61	2.32	0	2510	9033	8956	8853	8776	8673	8995	8815	55	2660	500	6210	10	1	9749984	853	3.15	0.56	12	0.43	2776.00	15508.00	9550	20220817	-8.38	6610	20221021	32.38	9060	-3.42	20230703	7430	17.77	20230104	9550	-8.38	20220817	6610	32.38	20221021	2.12	N	111110	500	55 억	226535	N	N	8	N	N
101	20230713	130721	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8790	-90	5	-1.01	296069550	33777	43.51	8880	8910	8700	11540	6220	8880	8765.42	2.32	0	4480	9033	8956	8853	8776	8673	8995	8815	55	2660	500	6210	10	1	9749984	857	3.17	0.57	12	0.35	2776.00	15508.00	9550	20220817	-7.96	6610	20221021	32.98	9060	-2.98	20230703	7430	18.30	20230104	9550	-7.96	20220817	6610	32.98	20221021	2.12	N	111110	500	55 억	226535	N	N	8	N	N
102	20230713	120717	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8830	-50	5	-0.56	256580860	29269	37.71	8880	8910	8700	11540	6220	8880	8766.30	2.32	0	5304	9033	8956	8853	8776	8673	8995	8815	55	2660	500	6210	10	1	9749984	861	3.18	0.57	12	0.30	2776.00	15508.00	9550	20220817	-7.54	6610	20221021	33.59	9060	-2.54	20230703	7430	18.84	20230104	9550	-7.54	20220817	6610	33.59	20221021	2.12	N	111110	500	55 억	226535	N	N	8	N	N
103	20230713	110721	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8850	-30	5	-0.34	243571210	27792	35.80	8880	8910	8700	11540	6220	8880	8764.08	2.32	0	5694	9033	8956	8853	8776	8673	8995	8815	55	2660	500	6210	10	1	9749984	863	3.19	0.57	12	0.29	2776.00	15508.00	9550	20220817	-7.33	6610	20221021	33.89	9060	-2.32	20230703	7430	19.11	20230104	9550	-7.33	20220817	6610	33.89	20221021	2.12	N	111110	500	55 억	226535	N	N	8	N	N
104	20230713	100717	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8780	-100	5	-1.13	182895030	20900	26.93	8880	8910	8700	11540	6220	8880	8750.96	2.32	0	2538	9033	8956	8853	8776	8673	8995	8815	55	2660	500	6210	10	1	9749984	856	3.16	0.57	12	0.21	2776.00	15508.00	9550	20220817	-8.06	6610	20221021	32.83	9060	-3.09	20230703	7430	18.17	20230104	9550	-8.06	20220817	6610	32.83	20221021	2.12	N	111110	500	55 억	226535	N	N	8	N	N
105	20230713	090701	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8830	-50	5	-0.56	8686370	980	1.26	8880	8910	8830	11540	6220	8880	8863.64	2.32	0	-39	9033	8956	8853	8776	8673	8995	8815	55	2660	500	6210	10	1	9749984	861	3.18	0.57	12	0.01	2776.00	15508.00	9550	20220817	-7.54	6610	20221021	33.59	9060	-2.54	20230703	7430	18.84	20230104	9550	-7.54	20220817	6610	33.59	20221021	2.12	N	111110	500	55 억	226535	N	N	8	N	N
106	20230712	160715	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8880	50	2	0.57	684018810	77460	106.43	8830	8930	8750	11470	6190	8830	8830.64	2.26	0	3322	8943	8886	8803	8746	8663	8915	8775	55	2640	500	6180	10	1	9749984	866	3.20	0.57	12	0.79	2776.00	15508.00	9550	20220817	-7.02	6610	20221021	34.34	9060	-1.99	20230703	7430	19.52	20230104	9550	-7.02	20220817	6610	34.34	20221021	2.12	N	111110	500	55 억	220422	N	N	8	N	N
107	20230712	150711	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8880	50	2	0.57	654174290	74097	101.81	8830	8930	8750	11470	6190	8830	8828.53	2.26	0	4241	8943	8886	8803	8746	8663	8915	8775	55	2640	500	6180	10	1	9749984	866	3.20	0.57	12	0.76	2776.00	15508.00	9550	20220817	-7.02	6610	20221021	34.34	9060	-1.99	20230703	7430	19.52	20230104	9550	-7.02	20220817	6610	34.34	20221021	2.12	N	111110	500	55 억	220422	N	N	13	N	N
108	20230712	140709	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8800	-30	5	-0.34	546565610	61915	85.07	8830	8930	8750	11470	6190	8830	8827.49	2.26	0	3676	8943	8886	8803	8746	8663	8915	8775	55	2640	500	6180	10	1	9749984	858	3.17	0.57	12	0.64	2776.00	15508.00	9550	20220817	-7.85	6610	20221021	33.13	9060	-2.87	20230703	7430	18.44	20230104	9550	-7.85	20220817	6610	33.13	20221021	2.12	N	111110	500	55 억	220422	N	N	13	N	N
109	20230712	130711	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8760	-70	5	-0.79	426714490	48259	66.31	8830	8930	8750	11470	6190	8830	8843.49	2.26	0	5185	8943	8886	8803	8746	8663	8915	8775	55	2640	500	6180	10	1	9749984	854	3.16	0.56	12	0.49	2776.00	15508.00	9550	20220817	-8.27	6610	20221021	32.53	9060	-3.31	20230703	7430	17.90	20230104	9550	-8.27	20220817	6610	32.53	20221021	2.12	N	111110	500	55 억	220422	N	N	13	N	N
110	20230712	120713	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8800	-30	5	-0.34	389435000	44007	60.47	8830	8930	8780	11470	6190	8830	8851.71	2.26	0	6595	8943	8886	8803	8746	8663	8915	8775	55	2640	500	6180	10	1	9749984	858	3.17	0.57	12	0.45	2776.00	15508.00	9550	20220817	-7.85	6610	20221021	33.13	9060	-2.87	20230703	7430	18.44	20230104	9550	-7.85	20220817	6610	33.13	20221021	2.12	N	111110	500	55 억	220422	N	N	13	N	N
111	20230712	110712	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8830	0	3	0.00	360713170	40742	55.98	8830	8930	8780	11470	6190	8830	8856.67	2.26	0	7993	8943	8886	8803	8746	8663	8915	8775	55	2640	500	6180	10	1	9749984	861	3.18	0.57	12	0.42	2776.00	15508.00	9550	20220817	-7.54	6610	20221021	33.59	9060	-2.54	20230703	7430	18.84	20230104	9550	-7.54	20220817	6610	33.59	20221021	2.12	N	111110	500	55 억	220422	N	N	13	N	N
112	20230712	100713	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8840	10	2	0.11	335286500	37855	52.01	8830	8930	8780	11470	6190	8830	8860.97	2.26	0	9585	8943	8886	8803	8746	8663	8915	8775	55	2640	500	6180	10	1	9749984	862	3.18	0.57	12	0.39	2776.00	15508.00	9550	20220817	-7.43	6610	20221021	33.74	9060	-2.43	20230703	7430	18.98	20230104	9550	-7.43	20220817	6610	33.74	20221021	2.12	N	111110	500	55 억	220422	N	N	13	N	N
113	20230712	090714	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8850	20	2	0.23	62829680	7122	9.79	8830	8860	8780	11470	6190	8830	8806.23	2.26	0	540	8943	8886	8803	8746	8663	8915	8775	55	2640	500	6180	10	1	9749984	863	3.19	0.57	12	0.07	2776.00	15508.00	9550	20220817	-7.33	6610	20221021	33.89	9060	-2.32	20230703	7430	19.11	20230104	9550	-7.33	20220817	6610	33.89	20221021	2.12	N	111110	500	55 억	220422	N	N	13	N	N
114	20230711	160703	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8830	40	2	0.46	637692990	72645	144.49	8790	8860	8720	11420	6160	8790	8777.50	2.26	0	-1337	8963	8876	8753	8666	8543	8920	8710	55	2630	500	6150	10	1	9749984	861	3.18	0.57	12	0.75	2776.00	15508.00	9550	20220817	-7.54	6610	20221021	33.59	9060	-2.54	20230703	7430	18.84	20230104	9550	-7.54	20220817	6610	33.59	20221021	2.12	N	111110	500	55 억	219879	N	N	13	N	N
115	20230711	150702	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8780	-10	5	-0.11	392176770	44751	89.01	8790	8840	8720	11420	6160	8790	8763.53	2.26	0	-7694	8963	8876	8753	8666	8543	8920	8710	55	2630	500	6150	10	1	9749984	856	3.16	0.57	12	0.46	2776.00	15508.00	9550	20220817	-8.06	6610	20221021	32.83	9060	-3.09	20230703	7430	18.17	20230104	9550	-8.06	20220817	6610	32.83	20221021	2.12	N	111110	500	55 억	219879	N	N	0	N	N
116	20230711	140657	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8770	-20	5	-0.23	332902490	37989	75.56	8790	8840	8720	11420	6160	8790	8763.13	2.26	0	-7724	8963	8876	8753	8666	8543	8920	8710	55	2630	500	6150	10	1	9749984	855	3.16	0.57	12	0.39	2776.00	15508.00	9550	20220817	-8.17	6610	20221021	32.68	9060	-3.20	20230703	7430	18.03	20230104	9550	-8.17	20220817	6610	32.68	20221021	2.12	N	111110	500	55 억	219879	N	N	0	N	N
117	20230711	130650	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8760	-30	5	-0.34	308526700	35208	70.03	8790	8840	8720	11420	6160	8790	8762.97	2.26	0	-6353	8963	8876	8753	8666	8543	8920	8710	55	2630	500	6150	10	1	9749984	854	3.16	0.56	12	0.36	2776.00	15508.00	9550	20220817	-8.27	6610	20221021	32.53	9060	-3.31	20230703	7430	17.90	20230104	9550	-8.27	20220817	6610	32.53	20221021	2.12	N	111110	500	55 억	219879	N	N	0	N	N
118	20230711	120706	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8770	-20	5	-0.23	253494830	28928	57.54	8790	8840	8720	11420	6160	8790	8762.96	2.26	0	-5521	8963	8876	8753	8666	8543	8920	8710	55	2630	500	6150	10	1	9749984	855	3.16	0.57	12	0.30	2776.00	15508.00	9550	20220817	-8.17	6610	20221021	32.68	9060	-3.20	20230703	7430	18.03	20230104	9550	-8.17	20220817	6610	32.68	20221021	2.12	N	111110	500	55 억	219879	N	N	0	N	N
119	20230711	110709	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8740	-50	5	-0.57	199475890	22764	45.28	8790	8840	8730	11420	6160	8790	8762.78	2.26	0	-4376	8963	8876	8753	8666	8543	8920	8710	55	2630	500	6150	10	1	9749984	852	3.15	0.56	12	0.23	2776.00	15508.00	9550	20220817	-8.48	6610	20221021	32.22	9060	-3.53	20230703	7430	17.63	20230104	9550	-8.48	20220817	6610	32.22	20221021	2.12	N	111110	500	55 억	219879	N	N	0	N	N
120	20230711	100707	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8770	-20	5	-0.23	161917170	18476	36.75	8790	8840	8730	11420	6160	8790	8763.65	2.26	0	-2827	8963	8876	8753	8666	8543	8920	8710	55	2630	500	6150	10	1	9749984	855	3.16	0.57	12	0.19	2776.00	15508.00	9550	20220817	-8.17	6610	20221021	32.68	9060	-3.20	20230703	7430	18.03	20230104	9550	-8.17	20220817	6610	32.68	20221021	2.12	N	111110	500	55 억	219879	N	N	0	N	N
121	20230711	090705	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8810	20	2	0.23	6374410	725	1.44	8790	8840	8790	11420	6160	8790	8792.29	2.26	0	-135	8963	8876	8753	8666	8543	8920	8710	55	2630	500	6150	10	1	9749984	859	3.17	0.57	12	0.01	2776.00	15508.00	9550	20220817	-7.75	6610	20221021	33.28	9060	-2.76	20230703	7430	18.57	20230104	9550	-7.75	20220817	6610	33.28	20221021	2.12	N	111110	500	55 억	219879	N	N	0	N	N
122	20230710	160700	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8790	0	3	0.00	437710780	50121	71.95	8700	8840	8630	11420	6160	8790	8733.07	2.35	0	-9074	9010	8900	8700	8590	8390	8955	8645	55	2630	500	6150	10	1	9749984	857	3.17	0.57	12	0.51	2776.00	15508.00	9550	20220817	-7.96	6610	20221021	32.98	9060	-2.98	20230703	7430	18.30	20230104	9550	-7.96	20220817	6610	32.98	20221021	2.14	N	111110	500	55 억	228829	N	N	1	N	N
123	20230710	150701	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8770	-20	5	-0.23	409461310	46904	67.33	8700	8840	8630	11420	6160	8790	8729.76	2.35	0	-7328	9010	8900	8700	8590	8390	8955	8645	55	2630	500	6150	10	1	9749984	855	3.16	0.57	12	0.48	2776.00	15508.00	9550	20220817	-8.17	6610	20221021	32.68	9060	-3.20	20230703	7430	18.03	20230104	9550	-8.17	20220817	6610	32.68	20221021	2.14	N	111110	500	55 억	228829	N	N	1	N	N
124	20230710	140654	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8740	-50	5	-0.57	298489300	34211	49.11	8700	8840	8630	11420	6160	8790	8724.94	2.35	0	-5351	9010	8900	8700	8590	8390	8955	8645	55	2630	500	6150	10	1	9749984	852	3.15	0.56	12	0.35	2776.00	15508.00	9550	20220817	-8.48	6610	20221021	32.22	9060	-3.53	20230703	7430	17.63	20230104	9550	-8.48	20220817	6610	32.22	20221021	2.14	N	111110	500	55 억	228829	N	N	1	N	N
125	20230710	130647	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8690	-100	5	-1.14	275887490	31612	45.38	8700	8840	8640	11420	6160	8790	8727.29	2.35	0	-5333	9010	8900	8700	8590	8390	8955	8645	55	2630	500	6150	10	1	9749984	847	3.13	0.56	12	0.32	2776.00	15508.00	9550	20220817	-9.01	6610	20221021	31.47	9060	-4.08	20230703	7430	16.96	20230104	9550	-9.01	20220817	6610	31.47	20221021	2.14	N	111110	500	55 억	228829	N	N	1	N	N
126	20230710	120703	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8740	-50	5	-0.57	216801820	24796	35.59	8700	8840	8680	11420	6160	8790	8743.41	2.35	0	-4677	9010	8900	8700	8590	8390	8955	8645	55	2630	500	6150	10	1	9749984	852	3.15	0.56	12	0.25	2776.00	15508.00	9550	20220817	-8.48	6610	20221021	32.22	9060	-3.53	20230703	7430	17.63	20230104	9550	-8.48	20220817	6610	32.22	20221021	2.14	N	111110	500	55 억	228829	N	N	1	N	N
127	20230710	110701	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8750	-40	5	-0.46	164879650	18823	27.02	8700	8840	8680	11420	6160	8790	8759.47	2.35	0	-5122	9010	8900	8700	8590	8390	8955	8645	55	2630	500	6150	10	1	9749984	853	3.15	0.56	12	0.19	2776.00	15508.00	9550	20220817	-8.38	6610	20221021	32.38	9060	-3.42	20230703	7430	17.77	20230104	9550	-8.38	20220817	6610	32.38	20221021	2.14	N	111110	500	55 억	228829	N	N	1	N	N
128	20230710	100702	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8790	0	3	0.00	94221920	10737	15.41	8700	8840	8700	11420	6160	8790	8775.43	2.35	0	-6072	9010	8900	8700	8590	8390	8955	8645	55	2630	500	6150	10	1	9749984	857	3.17	0.57	12	0.11	2776.00	15508.00	9550	20220817	-7.96	6610	20221021	32.98	9060	-2.98	20230703	7430	18.30	20230104	9550	-7.96	20220817	6610	32.98	20221021	2.14	N	111110	500	55 억	228829	N	N	1	N	N
129	20230710	090656	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8780	-10	5	-0.11	7829250	895	1.28	8700	8790	8700	11420	6160	8790	8747.43	2.35	0	-720	9010	8900	8700	8590	8390	8955	8645	55	2630	500	6150	10	1	9749984	856	3.16	0.57	12	0.01	2776.00	15508.00	9550	20220817	-8.06	6610	20221021	32.83	9060	-3.09	20230703	7430	18.17	20230104	9550	-8.06	20220817	6610	32.83	20221021	2.14	N	111110	500	55 억	228829	N	N	1	N	N
130	20230707	160653	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8790	90	2	1.03	604751530	69659	128.70	8620	8810	8500	11310	6090	8700	8680.75	2.35	0	-1450	8913	8806	8703	8596	8493	8755	8545	55	2610	500	6090	10	1	9749984	857	3.17	0.57	12	0.71	2776.00	15508.00	9550	20220817	-7.96	6610	20221021	32.98	9060	-2.98	20230703	7430	18.30	20230104	9550	-7.96	20220817	6610	32.98	20221021	2.00	N	111110	500	55 억	229103	N	N	1	N	N
131	20230707	150653	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8800	100	2	1.15	576139210	66405	122.68	8620	8810	8500	11310	6090	8700	8676.14	2.35	0	-1493	8913	8806	8703	8596	8493	8755	8545	55	2610	500	6090	10	1	9749984	858	3.17	0.57	12	0.68	2776.00	15508.00	9550	20220817	-7.85	6610	20221021	33.13	9060	-2.87	20230703	7430	18.44	20230104	9550	-7.85	20220817	6610	33.13	20221021	2.00	N	111110	500	55 억	229103	N	N	6	N	N
132	20230707	140707	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8770	70	2	0.80	449911350	52020	96.11	8620	8810	8500	11310	6090	8700	8648.81	2.35	0	555	8913	8806	8703	8596	8493	8755	8545	55	2610	500	6090	10	1	9749984	855	3.16	0.57	12	0.53	2776.00	15508.00	9550	20220817	-8.17	6610	20221021	32.68	9060	-3.20	20230703	7430	18.03	20230104	9550	-8.17	20220817	6610	32.68	20221021	2.00	N	111110	500	55 억	229103	N	N	6	N	N
133	20230707	130659	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8600	-100	5	-1.15	249493330	29074	53.71	8620	8690	8500	11310	6090	8700	8581.32	2.35	0	-2110	8913	8806	8703	8596	8493	8755	8545	55	2610	500	6090	10	1	9749984	838	3.10	0.55	12	0.30	2776.00	15508.00	9550	20220817	-9.95	6610	20221021	30.11	9060	-5.08	20230703	7430	15.75	20230104	9550	-9.95	20220817	6610	30.11	20221021	2.00	N	111110	500	55 억	229103	N	N	6	N	N
134	20230707	120701	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8630	-70	5	-0.80	242588040	28273	52.23	8620	8690	8500	11310	6090	8700	8580.20	2.35	0	-2031	8913	8806	8703	8596	8493	8755	8545	55	2610	500	6090	10	1	9749984	841	3.11	0.56	12	0.29	2776.00	15508.00	9550	20220817	-9.63	6610	20221021	30.56	9060	-4.75	20230703	7430	16.15	20230104	9550	-9.63	20220817	6610	30.56	20221021	2.00	N	111110	500	55 억	229103	N	N	6	N	N
135	20230707	110703	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8640	-60	5	-0.69	234211610	27300	50.44	8620	8690	8500	11310	6090	8700	8579.18	2.35	0	-2043	8913	8806	8703	8596	8493	8755	8545	55	2610	500	6090	10	1	9749984	842	3.11	0.56	12	0.28	2776.00	15508.00	9550	20220817	-9.53	6610	20221021	30.71	9060	-4.64	20230703	7430	16.29	20230104	9550	-9.53	20220817	6610	30.71	20221021	2.00	N	111110	500	55 억	229103	N	N	6	N	N
136	20230707	100654	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8580	-120	5	-1.38	118017160	13738	25.38	8620	8690	8540	11310	6090	8700	8590.56	2.35	0	-1993	8913	8806	8703	8596	8493	8755	8545	55	2610	500	6090	10	1	9749984	837	3.09	0.55	12	0.14	2776.00	15508.00	9550	20220817	-10.16	6610	20221021	29.80	9060	-5.30	20230703	7430	15.48	20230104	9550	-10.16	20220817	6610	29.80	20221021	2.00	N	111110	500	55 억	229103	N	N	6	N	N
137	20230707	090655	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8660	-40	5	-0.46	16223900	1884	3.48	8620	8660	8600	11310	6090	8700	8611.41	2.35	0	109	8913	8806	8703	8596	8493	8755	8545	55	2610	500	6090	10	1	9749984	844	3.12	0.56	12	0.02	2776.00	15508.00	9550	20220817	-9.32	6610	20221021	31.01	9060	-4.42	20230703	7430	16.55	20230104	9550	-9.32	20220817	6610	31.01	20221021	2.00	N	111110	500	55 억	229103	N	N	6	N	N
138	20230706	160654	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8700	-140	5	-1.58	470601430	54126	49.92	8800	8810	8600	11490	6190	8840	8694.51	2.38	0	283	9020	8930	8820	8730	8620	8875	8675	55	2650	500	6180	10	1	9749984	848	3.13	0.56	12	0.56	2776.00	15508.00	9550	20220817	-8.90	6610	20221021	31.62	9060	-3.97	20230703	7430	17.09	20230104	9550	-8.90	20220817	6610	31.62	20221021	2.04	N	111110	500	55 억	231573	N	N	6	N	N
139	20230706	150655	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8730	-110	5	-1.24	440237200	50643	46.70	8800	8810	8600	11490	6190	8840	8692.90	2.38	0	-270	9020	8930	8820	8730	8620	8875	8675	55	2650	500	6180	10	1	9749984	851	3.14	0.56	12	0.52	2776.00	15508.00	9550	20220817	-8.59	6610	20221021	32.07	9060	-3.64	20230703	7430	17.50	20230104	9550	-8.59	20220817	6610	32.07	20221021	2.04	N	111110	500	55 억	231573	N	N	0	N	N
140	20230706	140656	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8700	-140	5	-1.58	361341110	41584	38.35	8800	8810	8600	11490	6190	8840	8689.36	2.38	0	-1319	9020	8930	8820	8730	8620	8875	8675	55	2650	500	6180	10	1	9749984	848	3.13	0.56	12	0.43	2776.00	15508.00	9550	20220817	-8.90	6610	20221021	31.62	9060	-3.97	20230703	7430	17.09	20230104	9550	-8.90	20220817	6610	31.62	20221021	2.04	N	111110	500	55 억	231573	N	N	0	N	N
141	20230706	130656	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8720	-120	5	-1.36	252283430	28992	26.74	8800	8810	8660	11490	6190	8840	8701.75	2.38	0	-1026	9020	8930	8820	8730	8620	8875	8675	55	2650	500	6180	10	1	9749984	850	3.14	0.56	12	0.30	2776.00	15508.00	9550	20220817	-8.69	6610	20221021	31.92	9060	-3.75	20230703	7430	17.36	20230104	9550	-8.69	20220817	6610	31.92	20221021	2.04	N	111110	500	55 억	231573	N	N	0	N	N
142	20230706	120653	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8730	-110	5	-1.24	156473890	17968	16.57	8800	8810	8670	11490	6190	8840	8708.35	2.38	0	-1608	9020	8930	8820	8730	8620	8875	8675	55	2650	500	6180	10	1	9749984	851	3.14	0.56	12	0.18	2776.00	15508.00	9550	20220817	-8.59	6610	20221021	32.07	9060	-3.64	20230703	7430	17.50	20230104	9550	-8.59	20220817	6610	32.07	20221021	2.04	N	111110	500	55 억	231573	N	N	0	N	N
143	20230706	110659	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8690	-150	5	-1.70	126805370	14560	13.43	8800	8810	8670	11490	6190	8840	8709.01	2.38	0	-1338	9020	8930	8820	8730	8620	8875	8675	55	2650	500	6180	10	1	9749984	847	3.13	0.56	12	0.15	2776.00	15508.00	9550	20220817	-9.01	6610	20221021	31.47	9060	-4.08	20230703	7430	16.96	20230104	9550	-9.01	20220817	6610	31.47	20221021	2.04	N	111110	500	55 억	231573	N	N	0	N	N
144	20230706	100655	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8720	-120	5	-1.36	98242340	11279	10.40	8800	8810	8670	11490	6190	8840	8710.00	2.38	0	-990	9020	8930	8820	8730	8620	8875	8675	55	2650	500	6180	10	1	9749984	850	3.14	0.56	12	0.12	2776.00	15508.00	9550	20220817	-8.69	6610	20221021	31.92	9060	-3.75	20230703	7430	17.36	20230104	9550	-8.69	20220817	6610	31.92	20221021	2.04	N	111110	500	55 억	231573	N	N	0	N	N
145	20230706	090654	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8730	-110	5	-1.24	11277760	1288	1.19	8800	8810	8730	11490	6190	8840	8754.90	2.38	0	-450	9020	8930	8820	8730	8620	8875	8675	55	2650	500	6180	10	1	9749984	851	3.14	0.56	12	0.01	2776.00	15508.00	9550	20220817	-8.59	6610	20221021	32.07	9060	-3.64	20230703	7430	17.50	20230104	9550	-8.59	20220817	6610	32.07	20221021	2.04	N	111110	500	55 억	231573	N	N	0	N	N
146	20230705	160652	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8840	-10	5	-0.11	952563780	108244	106.92	8860	8910	8710	11500	6200	8850	8799.73	2.49	0	-9281	9003	8926	8783	8706	8563	8965	8745	55	2650	500	6190	10	1	9749984	862	3.18	0.57	12	1.11	2776.00	15508.00	9550	20220817	-7.43	6610	20221021	33.74	9060	-2.43	20230703	7430	18.98	20230104	9550	-7.43	20220817	6610	33.74	20221021	1.91	N	111110	500	55 억	242634	N	N	0	N	N
147	20230705	150649	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8840	-10	5	-0.11	919736750	104530	103.25	8860	8910	8710	11500	6200	8850	8798.38	2.49	0	-8682	9003	8926	8783	8706	8563	8965	8745	55	2650	500	6190	10	1	9749984	862	3.18	0.57	12	1.07	2776.00	15508.00	9550	20220817	-7.43	6610	20221021	33.74	9060	-2.43	20230703	7430	18.98	20230104	9550	-7.43	20220817	6610	33.74	20221021	1.91	N	111110	500	55 억	242634	N	N	0	N	N
148	20230705	140643	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8820	-30	5	-0.34	808465400	91906	90.78	8860	8910	8710	11500	6200	8850	8796.18	2.49	0	-7834	9003	8926	8783	8706	8563	8965	8745	55	2650	500	6190	10	1	9749984	860	3.18	0.57	12	0.94	2776.00	15508.00	9550	20220817	-7.64	6610	20221021	33.43	9060	-2.65	20230703	7430	18.71	20230104	9550	-7.64	20220817	6610	33.43	20221021	1.91	N	111110	500	55 억	242634	N	N	0	N	N
149	20230705	130644	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8790	-60	5	-0.68	702644620	79884	78.91	8860	8910	8710	11500	6200	8850	8795.25	2.49	0	-7670	9003	8926	8783	8706	8563	8965	8745	55	2650	500	6190	10	1	9749984	857	3.17	0.57	12	0.82	2776.00	15508.00	9550	20220817	-7.96	6610	20221021	32.98	9060	-2.98	20230703	7430	18.30	20230104	9550	-7.96	20220817	6610	32.98	20221021	1.91	N	111110	500	55 억	242634	N	N	0	N	N
150	20230705	120643	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8770	-80	5	-0.90	633454950	72000	71.12	8860	8910	8710	11500	6200	8850	8797.39	2.49	0	-7933	9003	8926	8783	8706	8563	8965	8745	55	2650	500	6190	10	1	9749984	855	3.16	0.57	12	0.74	2776.00	15508.00	9550	20220817	-8.17	6610	20221021	32.68	9060	-3.20	20230703	7430	18.03	20230104	9550	-8.17	20220817	6610	32.68	20221021	1.91	N	111110	500	55 억	242634	N	N	0	N	N
151	20230705	110650	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8790	-60	5	-0.68	556553560	63201	62.43	8860	8910	8720	11500	6200	8850	8805.52	2.49	0	-7525	9003	8926	8783	8706	8563	8965	8745	55	2650	500	6190	10	1	9749984	857	3.17	0.57	12	0.65	2776.00	15508.00	9550	20220817	-7.96	6610	20221021	32.98	9060	-2.98	20230703	7430	18.30	20230104	9550	-7.96	20220817	6610	32.98	20221021	1.91	N	111110	500	55 억	242634	N	N	0	N	N
152	20230705	100646	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8850	0	3	0.00	380794950	43161	42.63	8860	8910	8750	11500	6200	8850	8822.14	2.49	0	867	9003	8926	8783	8706	8563	8965	8745	55	2650	500	6190	10	1	9749984	863	3.19	0.57	12	0.44	2776.00	15508.00	9550	20220817	-7.33	6610	20221021	33.89	9060	-2.32	20230703	7430	19.11	20230104	9550	-7.33	20220817	6610	33.89	20221021	1.91	N	111110	500	55 억	242634	N	N	0	N	N
153	20230705	090644	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8900	50	2	0.56	148314500	16763	16.56	8860	8910	8800	11500	6200	8850	8847.61	2.49	0	443	9003	8926	8783	8706	8563	8965	8745	55	2650	500	6190	10	1	9749984	868	3.21	0.57	12	0.17	2776.00	15508.00	9550	20220817	-6.81	6610	20221021	34.64	9060	-1.77	20230703	7430	19.78	20230104	9550	-6.81	20220817	6610	34.64	20221021	1.91	N	111110	500	55 억	242634	N	N	0	N	N
154	20230704	160642	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8850	-40	5	-0.45	884945460	101078	60.13	8760	8860	8640	11550	6230	8890	8755.06	2.47	0	2362	9243	9066	8883	8706	8523	8975	8615	55	2660	500	6220	10	1	9749984	863	3.19	0.57	12	1.04	2776.00	15508.00	9550	20220817	-7.33	6610	20221021	33.89	9060	-2.32	20230703	7430	19.11	20230104	9550	-7.33	20220817	6610	33.89	20221021	2.14	N	111110	500	55 억	240676	N	N	1	N	N
155	20230704	150634	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8820	-70	5	-0.79	801229440	91582	54.48	8760	8840	8640	11550	6230	8890	8748.77	2.47	0	1470	9243	9066	8883	8706	8523	8975	8615	55	2660	500	6220	10	1	9749984	860	3.18	0.57	12	0.94	2776.00	15508.00	9550	20220817	-7.64	6610	20221021	33.43	9060	-2.65	20230703	7430	18.71	20230104	9550	-7.64	20220817	6610	33.43	20221021	2.14	N	111110	500	55 억	240676	N	N	1	N	N
156	20230704	140640	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8830	-60	5	-0.67	662989740	75899	45.15	8760	8840	8640	11550	6230	8890	8735.16	2.47	0	-938	9243	9066	8883	8706	8523	8975	8615	55	2660	500	6220	10	1	9749984	861	3.18	0.57	12	0.78	2776.00	15508.00	9550	20220817	-7.54	6610	20221021	33.59	9060	-2.54	20230703	7430	18.84	20230104	9550	-7.54	20220817	6610	33.59	20221021	2.14	N	111110	500	55 억	240676	N	N	1	N	N
157	20230704	130630	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8820	-70	5	-0.79	634537240	72673	43.24	8760	8840	8640	11550	6230	8890	8731.40	2.47	0	-245	9243	9066	8883	8706	8523	8975	8615	55	2660	500	6220	10	1	9749984	860	3.18	0.57	12	0.75	2776.00	15508.00	9550	20220817	-7.64	6610	20221021	33.43	9060	-2.65	20230703	7430	18.71	20230104	9550	-7.64	20220817	6610	33.43	20221021	2.14	N	111110	500	55 억	240676	N	N	1	N	N
158	20230704	120636	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8750	-140	5	-1.57	596829400	68387	40.69	8760	8840	8640	11550	6230	8890	8727.23	2.47	0	314	9243	9066	8883	8706	8523	8975	8615	55	2660	500	6220	10	1	9749984	853	3.15	0.56	12	0.70	2776.00	15508.00	9550	20220817	-8.38	6610	20221021	32.38	9060	-3.42	20230703	7430	17.77	20230104	9550	-8.38	20220817	6610	32.38	20221021	2.14	N	111110	500	55 억	240676	N	N	1	N	N
159	20230704	110632	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8750	-140	5	-1.57	517372160	59308	35.28	8760	8840	8640	11550	6230	8890	8723.48	2.47	0	455	9243	9066	8883	8706	8523	8975	8615	55	2660	500	6220	10	1	9749984	853	3.15	0.56	12	0.61	2776.00	15508.00	9550	20220817	-8.38	6610	20221021	32.38	9060	-3.42	20230703	7430	17.77	20230104	9550	-8.38	20220817	6610	32.38	20221021	2.14	N	111110	500	55 억	240676	N	N	1	N	N
160	20230704	100630	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8820	-70	5	-0.79	137631720	15690	9.33	8760	8840	8740	11550	6230	8890	8771.94	2.47	0	-1335	9243	9066	8883	8706	8523	8975	8615	55	2660	500	6220	10	1	9749984	860	3.18	0.57	12	0.16	2776.00	15508.00	9550	20220817	-7.64	6610	20221021	33.43	9060	-2.65	20230703	7430	18.71	20230104	9550	-7.64	20220817	6610	33.43	20221021	2.14	N	111110	500	55 억	240676	N	N	1	N	N
161	20230704	090629	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8770	-120	5	-1.35	35340170	4032	2.40	8760	8840	8760	11550	6230	8890	8764.92	2.47	0	-1137	9243	9066	8883	8706	8523	8975	8615	55	2660	500	6220	10	1	9749984	855	3.16	0.57	12	0.04	2776.00	15508.00	9550	20220817	-8.17	6610	20221021	32.68	9060	-3.20	20230703	7430	18.03	20230104	9550	-8.17	20220817	6610	32.68	20221021	2.14	N	111110	500	55 억	240676	N	N	1	N	N
162	20230703	160621	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8890	160	2	1.83	1484491800	168033	122.51	8900	9060	8700	11340	6120	8730	8836.93	2.55	0	-11203	9003	8866	8713	8576	8423	8935	8645	55	2610	500	6110	10	1	9749984	867	3.20	0.57	12	1.72	2776.00	15508.00	9550	20220817	-6.91	6610	20221021	34.49	9060	-1.88	20230703	7430	19.65	20230104	9550	-6.91	20220817	6610	34.49	20221021	2.25	N	111110	500	55 억	248659	N	N	1	N	N
163	20230703	150629	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8760	30	2	0.34	1415866120	160257	116.84	8900	9060	8700	11340	6120	8730	8837.66	2.55	0	-9626	9003	8866	8713	8576	8423	8935	8645	55	2610	500	6110	10	1	9749984	854	3.16	0.56	12	1.64	2776.00	15508.00	9550	20220817	-8.27	6610	20221021	32.53	9060	-3.31	20230703	7430	17.90	20230104	9550	-8.27	20220817	6610	32.53	20221021	2.25	N	111110	500	55 억	248659	N	N	0	N	N
164	20230703	140628	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8800	70	2	0.80	1254204470	141896	103.45	8900	9060	8700	11340	6120	8730	8842.06	2.55	0	-8270	9003	8866	8713	8576	8423	8935	8645	55	2610	500	6110	10	1	9749984	858	3.17	0.57	12	1.46	2776.00	15508.00	9550	20220817	-7.85	6610	20221021	33.13	9060	-2.87	20230703	7430	18.44	20230104	9550	-7.85	20220817	6610	33.13	20221021	2.25	N	111110	500	55 억	248659	N	N	0	N	N
165	20230703	130623	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8720	-10	5	-0.11	1163089400	131511	95.88	8900	9060	8700	11340	6120	8730	8847.62	2.55	0	-8143	9003	8866	8713	8576	8423	8935	8645	55	2610	500	6110	10	1	9749984	850	3.14	0.56	12	1.35	2776.00	15508.00	9550	20220817	-8.69	6610	20221021	31.92	9060	-3.75	20230703	7430	17.36	20230104	9550	-8.69	20220817	6610	31.92	20221021	2.25	N	111110	500	55 억	248659	N	N	0	N	N
166	20230703	120631	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8750	20	2	0.23	1050622540	118607	86.47	8900	9060	8720	11340	6120	8730	8862.48	2.55	0	-7574	9003	8866	8713	8576	8423	8935	8645	55	2610	500	6110	10	1	9749984	853	3.15	0.56	12	1.22	2776.00	15508.00	9550	20220817	-8.38	6610	20221021	32.38	9060	-3.42	20230703	7430	17.77	20230104	9550	-8.38	20220817	6610	32.38	20221021	2.25	N	111110	500	55 억	248659	N	N	0	N	N
167	20230703	110625	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8780	50	2	0.57	950392670	107146	78.12	8900	9060	8760	11340	6120	8730	8875.50	2.55	0	-9675	9003	8866	8713	8576	8423	8935	8645	55	2610	500	6110	10	1	9749984	856	3.16	0.57	12	1.10	2776.00	15508.00	9550	20220817	-8.06	6610	20221021	32.83	9060	-3.09	20230703	7430	18.17	20230104	9550	-8.06	20220817	6610	32.83	20221021	2.25	N	111110	500	55 억	248659	N	N	0	N	N
168	20230703	100615	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8840	110	2	1.26	882000580	99375	72.45	8900	9060	8780	11340	6120	8730	8881.58	2.55	0	-9089	9003	8866	8713	8576	8423	8935	8645	55	2610	500	6110	10	1	9749984	862	3.18	0.57	12	1.02	2776.00	15508.00	9550	20220817	-7.43	6610	20221021	33.74	9060	-2.43	20230703	7430	18.98	20230104	9550	-7.43	20220817	6610	33.74	20221021	2.25	N	111110	500	55 억	248659	N	N	0	N	N
169	20230703	090622	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8830	100	2	1.15	459207590	51586	37.61	8900	9060	8800	11340	6120	8730	8916.23	2.55	0	-10913	9003	8866	8713	8576	8423	8935	8645	55	2610	500	6110	10	1	9749984	861	3.18	0.57	12	0.53	2776.00	15508.00	9550	20220817	-7.54	6610	20221021	33.59	9060	-2.54	20230703	7430	18.84	20230104	9550	-7.54	20220817	6610	33.59	20221021	2.25	N	111110	500	55 억	248659	N	N	0	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History