KissMeData/003200/price/prices-20241101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241129	160147	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7500	-120	5	-1.57	97998050	13015	180.06	7620	7650	7490	9900	5340	7620	7529.62	7.45	0	-4999	7666	7642	7596	7572	7526	7655	7585	120	2280	500	5630	10	1	23280000	1746	22.39	0.20	12	0.06	335.00	37927.00	9770	20240205	-23.23	7330	20241115	2.32	9770	-23.23	20240205	7330	2.32	20241115	9770	-23.23	20240205	7330	2.32	20241115	0.52	N	003200	500	120 억		1734104	N	N	2	N	00	N
3	20241129	150148	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7530	-90	5	-1.18	87801220	11656	161.26	7620	7650	7490	9900	5340	7620	7532.71	7.45	0	-4799	7666	7642	7596	7572	7526	7655	7585	120	2280	500	5630	10	1	23280000	1753	22.48	0.20	12	0.05	335.00	37927.00	9770	20240205	-22.93	7330	20241115	2.73	9770	-22.93	20240205	7330	2.73	20241115	9770	-22.93	20240205	7330	2.73	20241115	0.52	N	003200	500	120 억		1734104	N	N	2	N	00	N
4	20241129	140146	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7530	-90	5	-1.18	77911050	10340	143.05	7620	7650	7490	9900	5340	7620	7534.92	7.45	0	-4674	7666	7642	7596	7572	7526	7655	7585	120	2280	500	5630	10	1	23280000	1753	22.48	0.20	12	0.04	335.00	37927.00	9770	20240205	-22.93	7330	20241115	2.73	9770	-22.93	20240205	7330	2.73	20241115	9770	-22.93	20240205	7330	2.73	20241115	0.52	N	003200	500	120 억		1734104	N	N	2	N	00	N
5	20241129	130148	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7540	-80	5	-1.05	77135460	10237	141.63	7620	7650	7490	9900	5340	7620	7534.97	7.45	0	-4674	7666	7642	7596	7572	7526	7655	7585	120	2280	500	5630	10	1	23280000	1755	22.51	0.20	12	0.04	335.00	37927.00	9770	20240205	-22.82	7330	20241115	2.86	9770	-22.82	20240205	7330	2.86	20241115	9770	-22.82	20240205	7330	2.86	20241115	0.52	N	003200	500	120 억		1734104	N	N	2	N	00	N
6	20241129	120148	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7530	-90	5	-1.18	75514370	10022	138.66	7620	7650	7490	9900	5340	7620	7534.86	7.45	0	-4596	7666	7642	7596	7572	7526	7655	7585	120	2280	500	5630	10	1	23280000	1753	22.48	0.20	12	0.04	335.00	37927.00	9770	20240205	-22.93	7330	20241115	2.73	9770	-22.93	20240205	7330	2.73	20241115	9770	-22.93	20240205	7330	2.73	20241115	0.52	N	003200	500	120 억		1734104	N	N	2	N	00	N
7	20241129	110147	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7520	-100	5	-1.31	70901960	9409	130.17	7620	7650	7490	9900	5340	7620	7535.55	7.45	0	-4490	7666	7642	7596	7572	7526	7655	7585	120	2280	500	5630	10	1	23280000	1751	22.45	0.20	12	0.04	335.00	37927.00	9770	20240205	-23.03	7330	20241115	2.59	9770	-23.03	20240205	7330	2.59	20241115	9770	-23.03	20240205	7330	2.59	20241115	0.52	N	003200	500	120 억		1734104	N	N	2	N	00	N
8	20241129	100148	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7560	-60	5	-0.79	43563250	5770	79.83	7620	7650	7520	9900	5340	7620	7549.96	7.45	0	-2787	7666	7642	7596	7572	7526	7655	7585	120	2280	500	5630	10	1	23280000	1760	22.57	0.20	12	0.02	335.00	37927.00	9770	20240205	-22.62	7330	20241115	3.14	9770	-22.62	20240205	7330	3.14	20241115	9770	-22.62	20240205	7330	3.14	20241115	0.52	N	003200	500	120 억		1734104	N	N	2	N	00	N
9	20241129	090148	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7610	-10	5	-0.13	1775480	233	3.22	7620	7650	7610	9900	5340	7620	7620.09	7.45	0	-33	7666	7642	7596	7572	7526	7655	7585	120	2280	500	5630	10	1	23280000	1772	22.72	0.20	12	0.00	335.00	37927.00	9770	20240205	-22.11	7330	20241115	3.82	9770	-22.11	20240205	7330	3.82	20241115	9770	-22.11	20240205	7330	3.82	20241115	0.52	N	003200	500	120 억		1734104	N	N	2	N	00	N
10	20241128	160147	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7620	40	2	0.53	54798490	7223	31.13	7600	7620	7550	9850	5310	7580	7586.67	7.45	0	530	7620	7600	7560	7540	7500	7610	7550	120	2270	500	5600	10	1	23280000	1774	22.75	0.20	12	0.03	335.00	37927.00	9770	20240205	-22.01	7330	20241115	3.96	9770	-22.01	20240205	7330	3.96	20241115	9770	-22.01	20240205	7330	3.96	20241115	0.52	N	003200	500	120 억		1734822	N	N	2	N	00	N
11	20241128	150149	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7590	10	2	0.13	34911790	4608	19.86	7600	7610	7550	9850	5310	7580	7576.34	7.45	0	-356	7620	7600	7560	7540	7500	7610	7550	120	2270	500	5600	10	1	23280000	1767	22.66	0.20	12	0.02	335.00	37927.00	9770	20240205	-22.31	7330	20241115	3.55	9770	-22.31	20240205	7330	3.55	20241115	9770	-22.31	20240205	7330	3.55	20241115	0.52	N	003200	500	120 억		1734822	N	N	0	N	00	N
12	20241128	140148	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7590	10	2	0.13	28119640	3712	16.00	7600	7610	7550	9850	5310	7580	7575.33	7.45	0	-355	7620	7600	7560	7540	7500	7610	7550	120	2270	500	5600	10	1	23280000	1767	22.66	0.20	12	0.02	335.00	37927.00	9770	20240205	-22.31	7330	20241115	3.55	9770	-22.31	20240205	7330	3.55	20241115	9770	-22.31	20240205	7330	3.55	20241115	0.52	N	003200	500	120 억		1734822	N	N	0	N	00	N
13	20241128	130148	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7580	0	3	0.00	26399770	3485	15.02	7600	7610	7550	9850	5310	7580	7575.26	7.45	0	-131	7620	7600	7560	7540	7500	7610	7550	120	2270	500	5600	10	1	23280000	1765	22.63	0.20	12	0.01	335.00	37927.00	9770	20240205	-22.42	7330	20241115	3.41	9770	-22.42	20240205	7330	3.41	20241115	9770	-22.42	20240205	7330	3.41	20241115	0.52	N	003200	500	120 억		1734822	N	N	0	N	00	N
14	20241128	120149	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7570	-10	5	-0.13	26134470	3450	14.87	7600	7610	7550	9850	5310	7580	7575.21	7.45	0	-100	7620	7600	7560	7540	7500	7610	7550	120	2270	500	5600	10	1	23280000	1762	22.60	0.20	12	0.01	335.00	37927.00	9770	20240205	-22.52	7330	20241115	3.27	9770	-22.52	20240205	7330	3.27	20241115	9770	-22.52	20240205	7330	3.27	20241115	0.52	N	003200	500	120 억		1734822	N	N	0	N	00	N
15	20241128	110148	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7580	0	3	0.00	20880890	2756	11.88	7600	7610	7550	9850	5310	7580	7576.52	7.45	0	-32	7620	7600	7560	7540	7500	7610	7550	120	2270	500	5600	10	1	23280000	1765	22.63	0.20	12	0.01	335.00	37927.00	9770	20240205	-22.42	7330	20241115	3.41	9770	-22.42	20240205	7330	3.41	20241115	9770	-22.42	20240205	7330	3.41	20241115	0.52	N	003200	500	120 억		1734822	N	N	0	N	00	N
16	20241128	100148	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7580	0	3	0.00	13664870	1806	7.78	7600	7600	7550	9850	5310	7580	7566.37	7.45	0	18	7620	7600	7560	7540	7500	7610	7550	120	2270	500	5600	10	1	23280000	1765	22.63	0.20	12	0.01	335.00	37927.00	9770	20240205	-22.42	7330	20241115	3.41	9770	-22.42	20240205	7330	3.41	20241115	9770	-22.42	20240205	7330	3.41	20241115	0.52	N	003200	500	120 억		1734822	N	N	0	N	00	N
17	20241128	090147	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7570	-10	5	-0.13	515630	68	0.29	7600	7600	7570	9850	5310	7580	7582.79	7.45	0	-59	7620	7600	7560	7540	7500	7610	7550	120	2270	500	5600	10	1	23280000	1762	22.60	0.20	12	0.00	335.00	37927.00	9770	20240205	-22.52	7330	20241115	3.27	9770	-22.52	20240205	7330	3.27	20241115	9770	-22.52	20240205	7330	3.27	20241115	0.52	N	003200	500	120 억		1734822	N	N	0	N	00	N
18	20241127	160146	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7580	40	2	0.53	175104740	23201	114.11	7560	7580	7520	9800	5280	7540	7547.29	7.46	0	1415	7693	7616	7563	7486	7433	7590	7460	120	2260	500	5570	10	1	23280000	1765	22.63	0.20	12	0.10	335.00	37927.00	9770	20240205	-22.42	7330	20241115	3.41	9770	-22.42	20240205	7330	3.41	20241115	9770	-22.42	20240205	7330	3.41	20241115	0.53	N	003200	500	120 억		1737115	N	N	1	N	00	N
19	20241127	150148	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7570	30	2	0.40	166846100	22111	108.75	7560	7580	7520	9800	5280	7540	7545.84	7.46	0	1105	7693	7616	7563	7486	7433	7590	7460	120	2260	500	5570	10	1	23280000	1762	22.60	0.20	12	0.09	335.00	37927.00	9770	20240205	-22.52	7330	20241115	3.27	9770	-22.52	20240205	7330	3.27	20241115	9770	-22.52	20240205	7330	3.27	20241115	0.53	N	003200	500	120 억		1737115	N	N	1	N	00	N
20	20241127	140147	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7570	30	2	0.40	163045960	21609	106.28	7560	7580	7520	9800	5280	7540	7545.28	7.46	0	1133	7693	7616	7563	7486	7433	7590	7460	120	2260	500	5570	10	1	23280000	1762	22.60	0.20	12	0.09	335.00	37927.00	9770	20240205	-22.52	7330	20241115	3.27	9770	-22.52	20240205	7330	3.27	20241115	9770	-22.52	20240205	7330	3.27	20241115	0.53	N	003200	500	120 억		1737115	N	N	1	N	00	N
21	20241127	130145	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7570	30	2	0.40	52635750	6973	34.30	7560	7580	7520	9800	5280	7540	7548.51	7.46	0	-1490	7693	7616	7563	7486	7433	7590	7460	120	2260	500	5570	10	1	23280000	1762	22.60	0.20	12	0.03	335.00	37927.00	9770	20240205	-22.52	7330	20241115	3.27	9770	-22.52	20240205	7330	3.27	20241115	9770	-22.52	20240205	7330	3.27	20241115	0.53	N	003200	500	120 억		1737115	N	N	1	N	00	N
22	20241127	120147	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7560	20	2	0.27	22077850	2925	14.39	7560	7580	7520	9800	5280	7540	7547.98	7.46	0	-581	7693	7616	7563	7486	7433	7590	7460	120	2260	500	5570	10	1	23280000	1760	22.57	0.20	12	0.01	335.00	37927.00	9770	20240205	-22.62	7330	20241115	3.14	9770	-22.62	20240205	7330	3.14	20241115	9770	-22.62	20240205	7330	3.14	20241115	0.53	N	003200	500	120 억		1737115	N	N	1	N	00	N
23	20241127	110148	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7570	30	2	0.40	20769090	2752	13.54	7560	7580	7520	9800	5280	7540	7546.91	7.46	0	-581	7693	7616	7563	7486	7433	7590	7460	120	2260	500	5570	10	1	23280000	1762	22.60	0.20	12	0.01	335.00	37927.00	9770	20240205	-22.52	7330	20241115	3.27	9770	-22.52	20240205	7330	3.27	20241115	9770	-22.52	20240205	7330	3.27	20241115	0.53	N	003200	500	120 억		1737115	N	N	1	N	00	N
24	20241127	100146	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7580	40	2	0.53	7725210	1023	5.03	7560	7580	7530	9800	5280	7540	7551.52	7.46	0	-546	7693	7616	7563	7486	7433	7590	7460	120	2260	500	5570	10	1	23280000	1765	22.63	0.20	12	0.00	335.00	37927.00	9770	20240205	-22.42	7330	20241115	3.41	9770	-22.42	20240205	7330	3.41	20241115	9770	-22.42	20240205	7330	3.41	20241115	0.53	N	003200	500	120 억		1737115	N	N	1	N	00	N
25	20241127	090147	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7540	0	3	0.00	769520	102	0.50	7560	7570	7540	9800	5280	7540	7544.31	7.46	0	-89	7693	7616	7563	7486	7433	7590	7460	120	2260	500	5570	10	1	23280000	1755	22.51	0.20	12	0.00	335.00	37927.00	9770	20240205	-22.82	7330	20241115	2.86	9770	-22.82	20240205	7330	2.86	20241115	9770	-22.82	20240205	7330	2.86	20241115	0.53	N	003200	500	120 억		1737115	N	N	1	N	00	N
26	20241126	160148	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7540	-60	5	-0.79	153359480	20332	74.80	7640	7640	7510	9880	5320	7600	7542.76	7.45	0	3017	7720	7660	7590	7530	7460	7690	7560	120	2280	500	5620	10	1	23280000	1755	22.51	0.20	12	0.09	335.00	37927.00	9770	20240205	-22.82	7330	20241115	2.86	9770	-22.82	20240205	7330	2.86	20241115	9770	-22.82	20240205	7330	2.86	20241115	0.52	N	003200	500	120 억		1734372	N	N	1	N	00	N
27	20241126	150146	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7560	-40	5	-0.53	127316930	16881	62.10	7640	7640	7510	9880	5320	7600	7542.03	7.45	0	4662	7720	7660	7590	7530	7460	7690	7560	120	2280	500	5620	10	1	23280000	1760	22.57	0.20	12	0.07	335.00	37927.00	9770	20240205	-22.62	7330	20241115	3.14	9770	-22.62	20240205	7330	3.14	20241115	9770	-22.62	20240205	7330	3.14	20241115	0.52	N	003200	500	120 억		1734372	N	N	0	N	00	N
28	20241126	140146	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7540	-60	5	-0.79	115713160	15343	56.45	7640	7640	7510	9880	5320	7600	7541.76	7.45	0	4665	7720	7660	7590	7530	7460	7690	7560	120	2280	500	5620	10	1	23280000	1755	22.51	0.20	12	0.07	335.00	37927.00	9770	20240205	-22.82	7330	20241115	2.86	9770	-22.82	20240205	7330	2.86	20241115	9770	-22.82	20240205	7330	2.86	20241115	0.52	N	003200	500	120 억		1734372	N	N	0	N	00	N
29	20241126	130147	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7530	-70	5	-0.92	105007930	13921	51.21	7640	7640	7510	9880	5320	7600	7543.13	7.45	0	4721	7720	7660	7590	7530	7460	7690	7560	120	2280	500	5620	10	1	23280000	1753	22.48	0.20	12	0.06	335.00	37927.00	9770	20240205	-22.93	7330	20241115	2.73	9770	-22.93	20240205	7330	2.73	20241115	9770	-22.93	20240205	7330	2.73	20241115	0.52	N	003200	500	120 억		1734372	N	N	0	N	00	N
30	20241126	120147	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7530	-70	5	-0.92	98543290	13062	48.05	7640	7640	7520	9880	5320	7600	7544.27	7.45	0	4855	7720	7660	7590	7530	7460	7690	7560	120	2280	500	5620	10	1	23280000	1753	22.48	0.20	12	0.06	335.00	37927.00	9770	20240205	-22.93	7330	20241115	2.73	9770	-22.93	20240205	7330	2.73	20241115	9770	-22.93	20240205	7330	2.73	20241115	0.52	N	003200	500	120 억		1734372	N	N	0	N	00	N
31	20241126	110148	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7550	-50	5	-0.66	96598580	12804	47.10	7640	7640	7520	9880	5320	7600	7544.41	7.45	0	4790	7720	7660	7590	7530	7460	7690	7560	120	2280	500	5620	10	1	23280000	1758	22.54	0.20	12	0.05	335.00	37927.00	9770	20240205	-22.72	7330	20241115	3.00	9770	-22.72	20240205	7330	3.00	20241115	9770	-22.72	20240205	7330	3.00	20241115	0.52	N	003200	500	120 억		1734372	N	N	0	N	00	N
32	20241126	100148	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7570	-30	5	-0.39	15168620	2005	7.38	7640	7640	7560	9880	5320	7600	7565.40	7.45	0	-180	7720	7660	7590	7530	7460	7690	7560	120	2280	500	5620	10	1	23280000	1762	22.60	0.20	12	0.01	335.00	37927.00	9770	20240205	-22.52	7330	20241115	3.27	9770	-22.52	20240205	7330	3.27	20241115	9770	-22.52	20240205	7330	3.27	20241115	0.52	N	003200	500	120 억		1734372	N	N	0	N	00	N
33	20241126	090147	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7640	40	2	0.53	76400	10	0.04	7640	7640	7640	9880	5320	7600	7640.00	7.45	0	-1	7720	7660	7590	7530	7460	7690	7560	120	2280	500	5620	10	1	23280000	1779	22.81	0.20	12	0.00	335.00	37927.00	9770	20240205	-21.80	7330	20241115	4.23	9770	-21.80	20240205	7330	4.23	20241115	9770	-21.80	20240205	7330	4.23	20241115	0.52	N	003200	500	120 억		1734372	N	N	0	N	00	N
34	20241125	160145	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7600	20	2	0.26	205677260	27182	125.44	7560	7650	7520	9850	5310	7580	7566.65	7.44	0	2402	7680	7630	7570	7520	7460	7635	7525	120	2270	500	5600	10	1	23280000	1769	22.69	0.20	12	0.12	335.00	37927.00	10680	20231116	-28.84	7330	20241115	3.68	9770	-22.21	20240205	7330	3.68	20241115	9770	-22.21	20240205	7330	3.68	20241115	0.53	N	003200	500	120 억		1732364	N	N	1	N	00	N
35	20241125	150146	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7600	20	2	0.26	193033730	25514	117.74	7560	7650	7520	9850	5310	7580	7565.80	7.44	0	2456	7680	7630	7570	7520	7460	7635	7525	120	2270	500	5600	10	1	23280000	1769	22.69	0.20	12	0.11	335.00	37927.00	10680	20231116	-28.84	7330	20241115	3.68	9770	-22.21	20240205	7330	3.68	20241115	9770	-22.21	20240205	7330	3.68	20241115	0.53	N	003200	500	120 억		1732364	N	N	1	N	00	N
36	20241125	140147	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7600	20	2	0.26	190936040	25238	116.47	7560	7650	7520	9850	5310	7580	7565.42	7.44	0	2458	7680	7630	7570	7520	7460	7635	7525	120	2270	500	5600	10	1	23280000	1769	22.69	0.20	12	0.11	335.00	37927.00	10680	20231116	-28.84	7330	20241115	3.68	9770	-22.21	20240205	7330	3.68	20241115	9770	-22.21	20240205	7330	3.68	20241115	0.53	N	003200	500	120 억		1732364	N	N	1	N	00	N
37	20241125	130146	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7580	0	3	0.00	140459490	18596	85.82	7560	7640	7520	9850	5310	7580	7553.21	7.44	0	2165	7680	7630	7570	7520	7460	7635	7525	120	2270	500	5600	10	1	23280000	1765	22.63	0.20	12	0.08	335.00	37927.00	10680	20231116	-29.03	7330	20241115	3.41	9770	-22.42	20240205	7330	3.41	20241115	9770	-22.42	20240205	7330	3.41	20241115	0.53	N	003200	500	120 억		1732364	N	N	1	N	00	N
38	20241125	120146	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7570	-10	5	-0.13	124511400	16492	76.11	7560	7640	7520	9850	5310	7580	7549.81	7.44	0	2098	7680	7630	7570	7520	7460	7635	7525	120	2270	500	5600	10	1	23280000	1762	22.60	0.20	12	0.07	335.00	37927.00	10680	20231116	-29.12	7330	20241115	3.27	9770	-22.52	20240205	7330	3.27	20241115	9770	-22.52	20240205	7330	3.27	20241115	0.53	N	003200	500	120 억		1732364	N	N	1	N	00	N
39	20241125	110146	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7580	0	3	0.00	96968390	12862	59.36	7560	7580	7520	9850	5310	7580	7539.14	7.44	0	1578	7680	7630	7570	7520	7460	7635	7525	120	2270	500	5600	10	1	23280000	1765	22.63	0.20	12	0.06	335.00	37927.00	10680	20231116	-29.03	7330	20241115	3.41	9770	-22.42	20240205	7330	3.41	20241115	9770	-22.42	20240205	7330	3.41	20241115	0.53	N	003200	500	120 억		1732364	N	N	1	N	00	N
40	20241125	100145	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7530	-50	5	-0.66	84657690	11235	51.85	7560	7570	7520	9850	5310	7580	7535.17	7.44	0	2337	7680	7630	7570	7520	7460	7635	7525	120	2270	500	5600	10	1	23280000	1753	22.48	0.20	12	0.05	335.00	37927.00	10680	20231116	-29.49	7330	20241115	2.73	9770	-22.93	20240205	7330	2.73	20241115	9770	-22.93	20240205	7330	2.73	20241115	0.53	N	003200	500	120 억		1732364	N	N	1	N	00	N
41	20241125	090144	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7550	-30	5	-0.40	2508870	332	1.53	7560	7560	7550	9850	5310	7580	7556.84	7.44	0	-139	7680	7630	7570	7520	7460	7635	7525	120	2270	500	5600	10	1	23280000	1758	22.54	0.20	12	0.00	335.00	37927.00	10680	20231116	-29.31	7330	20241115	3.00	9770	-22.72	20240205	7330	3.00	20241115	9770	-22.72	20240205	7330	3.00	20241115	0.53	N	003200	500	120 억		1732364	N	N	1	N	00	N
42	20241122	160142	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7580	10	2	0.13	158290370	20974	37.82	7580	7620	7510	9840	5300	7570	7546.98	7.45	0	-2693	7796	7682	7576	7462	7356	7630	7410	120	2270	500	5600	10	1	23280000	1765	22.63	0.20	12	0.09	335.00	37927.00	10680	20231116	-29.03	7330	20241115	3.41	9770	-22.42	20240205	7330	3.41	20241115	9770	-22.42	20240205	7330	3.41	20241115	0.52	N	003200	500	120 억		1735231	N	N	1	N	00	N
43	20241122	150141	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7580	10	2	0.13	120071600	15914	28.69	7580	7620	7510	9840	5300	7570	7545.03	7.45	0	-2997	7796	7682	7576	7462	7356	7630	7410	120	2270	500	5600	10	1	23280000	1765	22.63	0.20	12	0.07	335.00	37927.00	10680	20231116	-29.03	7330	20241115	3.41	9770	-22.42	20240205	7330	3.41	20241115	9770	-22.42	20240205	7330	3.41	20241115	0.52	N	003200	500	120 억		1735231	N	N	0	N	00	N
44	20241122	140142	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7580	10	2	0.13	117763960	15610	28.15	7580	7620	7510	9840	5300	7570	7544.14	7.45	0	-2969	7796	7682	7576	7462	7356	7630	7410	120	2270	500	5600	10	1	23280000	1765	22.63	0.20	12	0.07	335.00	37927.00	10680	20231116	-29.03	7330	20241115	3.41	9770	-22.42	20240205	7330	3.41	20241115	9770	-22.42	20240205	7330	3.41	20241115	0.52	N	003200	500	120 억		1735231	N	N	0	N	00	N
45	20241122	130142	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7570	0	3	0.00	114063550	15122	27.27	7580	7620	7510	9840	5300	7570	7542.89	7.45	0	-2803	7796	7682	7576	7462	7356	7630	7410	120	2270	500	5600	10	1	23280000	1762	22.60	0.20	12	0.06	335.00	37927.00	10680	20231116	-29.12	7330	20241115	3.27	9770	-22.52	20240205	7330	3.27	20241115	9770	-22.52	20240205	7330	3.27	20241115	0.52	N	003200	500	120 억		1735231	N	N	0	N	00	N
46	20241122	120142	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7550	-20	5	-0.26	112155170	14870	26.81	7580	7620	7510	9840	5300	7570	7542.38	7.45	0	-2768	7796	7682	7576	7462	7356	7630	7410	120	2270	500	5600	10	1	23280000	1758	22.54	0.20	12	0.06	335.00	37927.00	10680	20231116	-29.31	7330	20241115	3.00	9770	-22.72	20240205	7330	3.00	20241115	9770	-22.72	20240205	7330	3.00	20241115	0.52	N	003200	500	120 억		1735231	N	N	0	N	00	N
47	20241122	110141	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7540	-30	5	-0.40	96308020	12772	23.03	7580	7620	7510	9840	5300	7570	7540.56	7.45	0	-2020	7796	7682	7576	7462	7356	7630	7410	120	2270	500	5600	10	1	23280000	1755	22.51	0.20	12	0.05	335.00	37927.00	10680	20231116	-29.40	7330	20241115	2.86	9770	-22.82	20240205	7330	2.86	20241115	9770	-22.82	20240205	7330	2.86	20241115	0.52	N	003200	500	120 억		1735231	N	N	0	N	00	N
48	20241122	100143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7560	-10	5	-0.13	1528060	202	0.36	7580	7580	7550	9840	5300	7570	7564.65	7.45	0	-126	7796	7682	7576	7462	7356	7630	7410	120	2270	500	5600	10	1	23280000	1760	22.57	0.20	12	0.00	335.00	37927.00	10680	20231116	-29.21	7330	20241115	3.14	9770	-22.62	20240205	7330	3.14	20241115	9770	-22.62	20240205	7330	3.14	20241115	0.52	N	003200	500	120 억		1735231	N	N	0	N	00	N
49	20241122	090142	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7570	0	3	0.00	0	0	0.00	0	0	0	9840	5300	7570	0.00	7.45	0	0	7796	7682	7576	7462	7356	7630	7410	120	2270	500	5600	10	1	23280000	1762	22.60	0.20	12	0.00	335.00	37927.00	10680	20231116	-29.12	7330	20241115	3.27	9770	-22.52	20240205	7330	3.27	20241115	9770	-22.52	20240205	7330	3.27	20241115	0.52	N	003200	500	120 억		1735231	N	N	0	N	00	N
50	20241121	160141	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7570	0	3	0.00	419110670	55460	184.68	7600	7690	7470	9840	5300	7570	7556.99	7.45	0	537	7690	7630	7550	7490	7410	7590	7450	120	2270	500	5600	10	1	23280000	1762	22.60	0.20	12	0.24	335.00	37927.00	10680	20231116	-29.12	7330	20241115	3.27	9770	-22.52	20240205	7330	3.27	20241115	9770	-22.52	20240205	7330	3.27	20241115	0.52	N	003200	500	120 억		1735219	N	N	3	N	00	N
51	20241121	150143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7550	-20	5	-0.26	405794740	53697	178.81	7600	7690	7470	9840	5300	7570	7557.12	7.45	0	1109	7690	7630	7550	7490	7410	7590	7450	120	2270	500	5600	10	1	23280000	1758	22.54	0.20	12	0.23	335.00	37927.00	10680	20231116	-29.31	7330	20241115	3.00	9770	-22.72	20240205	7330	3.00	20241115	9770	-22.72	20240205	7330	3.00	20241115	0.52	N	003200	500	120 억		1735219	N	N	3	N	00	N
52	20241121	140143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7570	0	3	0.00	343870030	45494	151.49	7600	7690	7470	9840	5300	7570	7558.58	7.45	0	1778	7690	7630	7550	7490	7410	7590	7450	120	2270	500	5600	10	1	23280000	1762	22.60	0.20	12	0.20	335.00	37927.00	10680	20231116	-29.12	7330	20241115	3.27	9770	-22.52	20240205	7330	3.27	20241115	9770	-22.52	20240205	7330	3.27	20241115	0.52	N	003200	500	120 억		1735219	N	N	3	N	00	N
53	20241121	130143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7560	-10	5	-0.13	294380000	38971	129.77	7600	7690	7470	9840	5300	7570	7553.82	7.45	0	2409	7690	7630	7550	7490	7410	7590	7450	120	2270	500	5600	10	1	23280000	1760	22.57	0.20	12	0.17	335.00	37927.00	10680	20231116	-29.21	7330	20241115	3.14	9770	-22.62	20240205	7330	3.14	20241115	9770	-22.62	20240205	7330	3.14	20241115	0.52	N	003200	500	120 억		1735219	N	N	3	N	00	N
54	20241121	120141	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7590	20	2	0.26	252900520	33500	111.55	7600	7690	7470	9840	5300	7570	7549.27	7.45	0	3375	7690	7630	7550	7490	7410	7590	7450	120	2270	500	5600	10	1	23280000	1767	22.66	0.20	12	0.14	335.00	37927.00	10680	20231116	-28.93	7330	20241115	3.55	9770	-22.31	20240205	7330	3.55	20241115	9770	-22.31	20240205	7330	3.55	20241115	0.52	N	003200	500	120 억		1735219	N	N	3	N	00	N
55	20241121	110142	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7590	20	2	0.26	181207320	24019	79.98	7600	7690	7470	9840	5300	7570	7544.33	7.45	0	134	7690	7630	7550	7490	7410	7590	7450	120	2270	500	5600	10	1	23280000	1767	22.66	0.20	12	0.10	335.00	37927.00	10680	20231116	-28.93	7330	20241115	3.55	9770	-22.31	20240205	7330	3.55	20241115	9770	-22.31	20240205	7330	3.55	20241115	0.52	N	003200	500	120 억		1735219	N	N	3	N	00	N
56	20241121	100143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7560	-10	5	-0.13	81036520	10769	35.86	7600	7600	7470	9840	5300	7570	7524.98	7.45	0	-408	7690	7630	7550	7490	7410	7590	7450	120	2270	500	5600	10	1	23280000	1760	22.57	0.20	12	0.05	335.00	37927.00	10680	20231116	-29.21	7330	20241115	3.14	9770	-22.62	20240205	7330	3.14	20241115	9770	-22.62	20240205	7330	3.14	20241115	0.52	N	003200	500	120 억		1735219	N	N	3	N	00	N
57	20241121	090142	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7600	30	2	0.40	15200	2	0.01	7600	7600	7600	9840	5300	7570	7600.00	7.45	0	0	7690	7630	7550	7490	7410	7590	7450	120	2270	500	5600	10	1	23280000	1769	22.69	0.20	12	0.00	335.00	37927.00	10680	20231116	-28.84	7330	20241115	3.68	9770	-22.21	20240205	7330	3.68	20241115	9770	-22.21	20240205	7330	3.68	20241115	0.52	N	003200	500	120 억		1735219	N	N	3	N	00	N
58	20241120	160142	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7570	-10	5	-0.13	225606750	29990	52.88	7580	7610	7470	9850	5310	7580	7522.73	7.48	0	-4973	7733	7656	7583	7506	7433	7620	7470	120	2270	500	5600	10	1	23280000	1762	22.60	0.20	12	0.13	335.00	37927.00	10680	20231116	-29.12	7330	20241115	3.27	9770	-22.52	20240205	7330	3.27	20241115	9770	-22.52	20240205	7330	3.27	20241115	0.52	N	003200	500	120 억		1740869	N	N	3	N	00	N
59	20241120	150142	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7570	-10	5	-0.13	203625120	27080	47.75	7580	7610	7470	9850	5310	7580	7519.39	7.48	0	-4353	7733	7656	7583	7506	7433	7620	7470	120	2270	500	5600	10	1	23280000	1762	22.60	0.20	12	0.12	335.00	37927.00	10680	20231116	-29.12	7330	20241115	3.27	9770	-22.52	20240205	7330	3.27	20241115	9770	-22.52	20240205	7330	3.27	20241115	0.52	N	003200	500	120 억		1740869	N	N	0	N	00	N
60	20241120	140144	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7540	-40	5	-0.53	160447850	21344	37.64	7580	7610	7470	9850	5310	7580	7517.23	7.48	0	-2250	7733	7656	7583	7506	7433	7620	7470	120	2270	500	5600	10	1	23280000	1755	22.51	0.20	12	0.09	335.00	37927.00	10680	20231116	-29.40	7330	20241115	2.86	9770	-22.82	20240205	7330	2.86	20241115	9770	-22.82	20240205	7330	2.86	20241115	0.52	N	003200	500	120 억		1740869	N	N	0	N	00	N
61	20241120	130144	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7550	-30	5	-0.40	135442770	18027	31.79	7580	7610	7470	9850	5310	7580	7513.33	7.48	0	-655	7733	7656	7583	7506	7433	7620	7470	120	2270	500	5600	10	1	23280000	1758	22.54	0.20	12	0.08	335.00	37927.00	10680	20231116	-29.31	7330	20241115	3.00	9770	-22.72	20240205	7330	3.00	20241115	9770	-22.72	20240205	7330	3.00	20241115	0.52	N	003200	500	120 억		1740869	N	N	0	N	00	N
62	20241120	120144	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7530	-50	5	-0.66	134674300	17925	31.61	7580	7610	7470	9850	5310	7580	7513.21	7.48	0	-639	7733	7656	7583	7506	7433	7620	7470	120	2270	500	5600	10	1	23280000	1753	22.48	0.20	12	0.08	335.00	37927.00	10680	20231116	-29.49	7330	20241115	2.73	9770	-22.93	20240205	7330	2.73	20241115	9770	-22.93	20240205	7330	2.73	20241115	0.52	N	003200	500	120 억		1740869	N	N	0	N	00	N
63	20241120	110144	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7540	-40	5	-0.53	99094610	13186	23.25	7580	7610	7470	9850	5310	7580	7515.14	7.48	0	-360	7733	7656	7583	7506	7433	7620	7470	120	2270	500	5600	10	1	23280000	1755	22.51	0.20	12	0.06	335.00	37927.00	10680	20231116	-29.40	7330	20241115	2.86	9770	-22.82	20240205	7330	2.86	20241115	9770	-22.82	20240205	7330	2.86	20241115	0.52	N	003200	500	120 억		1740869	N	N	0	N	00	N
64	20241120	100143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7480	-100	5	-1.32	34718620	4617	8.14	7580	7610	7470	9850	5310	7580	7519.74	7.48	0	-800	7733	7656	7583	7506	7433	7620	7470	120	2270	500	5600	10	1	23280000	1741	22.33	0.20	12	0.02	335.00	37927.00	10680	20231116	-29.96	7330	20241115	2.05	9770	-23.44	20240205	7330	2.05	20241115	9770	-23.44	20240205	7330	2.05	20241115	0.52	N	003200	500	120 억		1740869	N	N	0	N	00	N
65	20241120	090143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7580	0	3	0.00	75800	10	0.02	7580	7580	7580	9850	5310	7580	7580.00	7.48	0	-1	7733	7656	7583	7506	7433	7620	7470	120	2270	500	5600	10	1	23280000	1765	22.63	0.20	12	0.00	335.00	37927.00	10680	20231116	-29.03	7330	20241115	3.41	9770	-22.42	20240205	7330	3.41	20241115	9770	-22.42	20240205	7330	3.41	20241115	0.52	N	003200	500	120 억		1740869	N	N	0	N	00	N
66	20241119	160140	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7580	-70	5	-0.92	430205650	56708	53.52	7630	7660	7510	9940	5360	7650	7586.33	7.47	0	3033	7963	7806	7613	7456	7263	7885	7535	120	2290	500	5660	10	1	23280000	1765	22.63	0.20	12	0.24	335.00	37927.00	10680	20231116	-29.03	7330	20241115	3.41	9770	-22.42	20240205	7330	3.41	20241115	9770	-22.42	20240205	7330	3.41	20241115	0.53	N	003200	500	120 억		1738001	N	N	10	N	00	N
67	20241119	150141	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7610	-40	5	-0.52	365843600	48191	45.48	7630	7660	7550	9940	5360	7650	7591.53	7.47	0	1365	7963	7806	7613	7456	7263	7885	7535	120	2290	500	5660	10	1	23280000	1772	22.72	0.20	12	0.21	335.00	37927.00	10680	20231116	-28.75	7330	20241115	3.82	9770	-22.11	20240205	7330	3.82	20241115	9770	-22.11	20240205	7330	3.82	20241115	0.53	N	003200	500	120 억		1738001	N	N	10	N	00	N
68	20241119	140140	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7610	-40	5	-0.52	197640690	26002	24.54	7630	7660	7560	9940	5360	7650	7600.98	7.47	0	5800	7963	7806	7613	7456	7263	7885	7535	120	2290	500	5660	10	1	23280000	1772	22.72	0.20	12	0.11	335.00	37927.00	10680	20231116	-28.75	7330	20241115	3.82	9770	-22.11	20240205	7330	3.82	20241115	9770	-22.11	20240205	7330	3.82	20241115	0.53	N	003200	500	120 억		1738001	N	N	10	N	00	N
69	20241119	130139	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7610	-40	5	-0.52	188870950	24846	23.45	7630	7660	7560	9940	5360	7650	7601.66	7.47	0	6246	7963	7806	7613	7456	7263	7885	7535	120	2290	500	5660	10	1	23280000	1772	22.72	0.20	12	0.11	335.00	37927.00	10680	20231116	-28.75	7330	20241115	3.82	9770	-22.11	20240205	7330	3.82	20241115	9770	-22.11	20240205	7330	3.82	20241115	0.53	N	003200	500	120 억		1738001	N	N	10	N	00	N
70	20241119	120139	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7610	-40	5	-0.52	188749290	24830	23.43	7630	7660	7560	9940	5360	7650	7601.66	7.47	0	6254	7963	7806	7613	7456	7263	7885	7535	120	2290	500	5660	10	1	23280000	1772	22.72	0.20	12	0.11	335.00	37927.00	10680	20231116	-28.75	7330	20241115	3.82	9770	-22.11	20240205	7330	3.82	20241115	9770	-22.11	20240205	7330	3.82	20241115	0.53	N	003200	500	120 억		1738001	N	N	10	N	00	N
71	20241119	110140	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7600	-50	5	-0.65	180543270	23750	22.41	7630	7660	7560	9940	5360	7650	7601.82	7.47	0	7148	7963	7806	7613	7456	7263	7885	7535	120	2290	500	5660	10	1	23280000	1769	22.69	0.20	12	0.10	335.00	37927.00	10680	20231116	-28.84	7330	20241115	3.68	9770	-22.21	20240205	7330	3.68	20241115	9770	-22.21	20240205	7330	3.68	20241115	0.53	N	003200	500	120 억		1738001	N	N	10	N	00	N
72	20241119	100142	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7630	-20	5	-0.26	129703520	17052	16.09	7630	7660	7560	9940	5360	7650	7606.35	7.47	0	5023	7963	7806	7613	7456	7263	7885	7535	120	2290	500	5660	10	1	23280000	1776	22.78	0.20	12	0.07	335.00	37927.00	10680	20231116	-28.56	7330	20241115	4.09	9770	-21.90	20240205	7330	4.09	20241115	9770	-21.90	20240205	7330	4.09	20241115	0.53	N	003200	500	120 억		1738001	N	N	10	N	00	N
73	20241119	090141	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7630	-20	5	-0.26	244160	32	0.03	7630	7630	7630	9940	5360	7650	7630.00	7.47	0	-4	7963	7806	7613	7456	7263	7885	7535	120	2290	500	5660	10	1	23280000	1776	22.78	0.20	12	0.00	335.00	37927.00	10680	20231116	-28.56	7330	20241115	4.09	9770	-21.90	20240205	7330	4.09	20241115	9770	-21.90	20240205	7330	4.09	20241115	0.53	N	003200	500	120 억		1738001	N	N	10	N	00	N
74	20241118	160139	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7650	150	2	2.00	799396620	105961	138.76	7420	7770	7420	9750	5250	7500	7544.24	7.51	0	-8988	7613	7556	7443	7386	7273	7585	7415	120	2250	500	5550	10	1	23280000	1781	22.84	0.20	12	0.46	335.00	37927.00	10680	20231116	-28.37	7330	20241115	4.37	9770	-21.70	20240205	7330	4.37	20241115	9770	-21.70	20240205	7330	4.37	20241115	0.54	N	003200	500	120 억		1748200	N	N	10	N	00	N
75	20241118	150139	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7680	180	2	2.40	699760880	92884	121.64	7420	7770	7420	9750	5250	7500	7533.71	7.51	0	-11286	7613	7556	7443	7386	7273	7585	7415	120	2250	500	5550	10	1	23280000	1788	22.93	0.20	12	0.40	335.00	37927.00	10680	20231116	-28.09	7330	20241115	4.77	9770	-21.39	20240205	7330	4.77	20241115	9770	-21.39	20240205	7330	4.77	20241115	0.54	N	003200	500	120 억		1748200	N	N	0	N	00	N
76	20241118	140140	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7670	170	2	2.27	632669400	84117	110.16	7420	7770	7420	9750	5250	7500	7521.30	7.51	0	-10762	7613	7556	7443	7386	7273	7585	7415	120	2250	500	5550	10	1	23280000	1786	22.90	0.20	12	0.36	335.00	37927.00	10680	20231116	-28.18	7330	20241115	4.64	9770	-21.49	20240205	7330	4.64	20241115	9770	-21.49	20240205	7330	4.64	20241115	0.54	N	003200	500	120 억		1748200	N	N	0	N	00	N
77	20241118	130140	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7530	30	2	0.40	374283430	49884	65.33	7420	7590	7420	9750	5250	7500	7503.08	7.51	0	-6451	7613	7556	7443	7386	7273	7585	7415	120	2250	500	5550	10	1	23280000	1753	22.48	0.20	12	0.21	335.00	37927.00	10680	20231116	-29.49	7330	20241115	2.73	9770	-22.93	20240205	7330	2.73	20241115	9770	-22.93	20240205	7330	2.73	20241115	0.54	N	003200	500	120 억		1748200	N	N	0	N	00	N
78	20241118	120141	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7480	-20	5	-0.27	217562520	28993	37.97	7420	7590	7420	9750	5250	7500	7503.97	7.51	0	-165	7613	7556	7443	7386	7273	7585	7415	120	2250	500	5550	10	1	23280000	1741	22.33	0.20	12	0.12	335.00	37927.00	10680	20231116	-29.96	7330	20241115	2.05	9770	-23.44	20240205	7330	2.05	20241115	9770	-23.44	20240205	7330	2.05	20241115	0.54	N	003200	500	120 억		1748200	N	N	0	N	00	N
79	20241118	110140	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7530	30	2	0.40	157451950	20989	27.49	7420	7580	7420	9750	5250	7500	7501.64	7.51	0	3184	7613	7556	7443	7386	7273	7585	7415	120	2250	500	5550	10	1	23280000	1753	22.48	0.20	12	0.09	335.00	37927.00	10680	20231116	-29.49	7330	20241115	2.73	9770	-22.93	20240205	7330	2.73	20241115	9770	-22.93	20240205	7330	2.73	20241115	0.54	N	003200	500	120 억		1748200	N	N	0	N	00	N
80	20241118	100140	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7580	80	2	1.07	130389080	17387	22.77	7420	7580	7420	9750	5250	7500	7499.23	7.51	0	3329	7613	7556	7443	7386	7273	7585	7415	120	2250	500	5550	10	1	23280000	1765	22.63	0.20	12	0.07	335.00	37927.00	10680	20231116	-29.03	7330	20241115	3.41	9770	-22.42	20240205	7330	3.41	20241115	9770	-22.42	20240205	7330	3.41	20241115	0.54	N	003200	500	120 억		1748200	N	N	0	N	00	N
81	20241118	090139	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7420	-80	5	-1.07	74200	10	0.01	7420	7420	7420	9750	5250	7500	7420.00	7.51	0	0	7613	7556	7443	7386	7273	7585	7415	120	2250	500	5550	10	1	23280000	1727	22.15	0.20	12	0.00	335.00	37927.00	10680	20231116	-30.52	7330	20241115	1.23	9770	-24.05	20240205	7330	1.23	20241115	9770	-24.05	20240205	7330	1.23	20241115	0.54	N	003200	500	120 억		1748200	N	N	0	N	00	N
82	20241115	160141	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	7500	10	2	0.13	562797170	76072	186.56	7490	7500	7330	9730	5250	7490	7398.22	7.46	0	11457	7670	7580	7500	7410	7330	7540	7370	120	2240	500	5540	10	1	23280000	1746	22.39	0.20	12	0.33	335.00	37927.00	10680	20231116	-29.78	7330	20241115	2.32	9770	-23.23	20240205	7330	2.32	20241115	10680	-29.78	20231116	7330	2.32	20241115	0.53	N	003200	500	120 억		1736156	N	N	0	N	00	N
83	20241115	150144	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	7410	-80	5	-1.07	496347250	67151	164.68	7490	7490	7330	9730	5250	7490	7391.51	7.46	0	12279	7670	7580	7500	7410	7330	7540	7370	120	2240	500	5540	10	1	23280000	1725	22.12	0.20	12	0.29	335.00	37927.00	10680	20231116	-30.62	7330	20241115	1.09	9770	-24.16	20240205	7330	1.09	20241115	10680	-30.62	20231116	7330	1.09	20241115	0.53	N	003200	500	120 억		1736156	N	N	0	N	00	N
84	20241115	140142	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	7440	-50	5	-0.67	432599380	58545	143.58	7490	7490	7330	9730	5250	7490	7389.18	7.46	0	9737	7670	7580	7500	7410	7330	7540	7370	120	2240	500	5540	10	1	23280000	1732	22.21	0.20	12	0.25	335.00	37927.00	10680	20231116	-30.34	7330	20241115	1.50	9770	-23.85	20240205	7330	1.50	20241115	10680	-30.34	20231116	7330	1.50	20241115	0.53	N	003200	500	120 억		1736156	N	N	0	N	00	N
85	20241115	130142	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	7430	-60	5	-0.80	328201240	44415	108.92	7490	7490	7330	9730	5250	7490	7389.42	7.46	0	5918	7670	7580	7500	7410	7330	7540	7370	120	2240	500	5540	10	1	23280000	1730	22.18	0.20	12	0.19	335.00	37927.00	10680	20231116	-30.43	7330	20241115	1.36	9770	-23.95	20240205	7330	1.36	20241115	10680	-30.43	20231116	7330	1.36	20241115	0.53	N	003200	500	120 억		1736156	N	N	0	N	00	N
86	20241115	120143	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	7440	-50	5	-0.67	262261140	35512	87.09	7490	7490	7330	9730	5250	7490	7385.14	7.46	0	5176	7670	7580	7500	7410	7330	7540	7370	120	2240	500	5540	10	1	23280000	1732	22.21	0.20	12	0.15	335.00	37927.00	10680	20231116	-30.34	7330	20241115	1.50	9770	-23.85	20240205	7330	1.50	20241115	10680	-30.34	20231116	7330	1.50	20241115	0.53	N	003200	500	120 억		1736156	N	N	0	N	00	N
87	20241115	110141	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	7350	-140	5	-1.87	227706620	30827	75.60	7490	7490	7330	9730	5250	7490	7386.60	7.46	0	5424	7670	7580	7500	7410	7330	7540	7370	120	2240	500	5540	10	1	23280000	1711	21.94	0.19	12	0.13	335.00	37927.00	10680	20231116	-31.18	7330	20241115	0.27	9770	-24.77	20240205	7330	0.27	20241115	10680	-31.18	20231116	7330	0.27	20241115	0.53	N	003200	500	120 억		1736156	N	N	0	N	00	N
88	20241115	100142	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	7390	-100	5	-1.34	103942420	14023	34.39	7490	7490	7370	9730	5250	7490	7412.28	7.46	0	492	7670	7580	7500	7410	7330	7540	7370	120	2240	500	5540	10	1	23280000	1720	22.06	0.19	12	0.06	335.00	37927.00	10680	20231116	-30.81	7370	20241115	0.27	9770	-24.36	20240205	7370	0.27	20241115	10680	-30.81	20231116	7370	0.27	20241115	0.53	N	003200	500	120 억		1736156	N	N	0	N	00	N
89	20241115	090215	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7490	0	3	0.00	187250	25	0.06	7490	7490	7490	9730	5250	7490	7490.00	7.46	0	-5	7670	7580	7500	7410	7330	7540	7370	120	2240	500	5540	10	1	23280000	1744	22.36	0.20	12	0.00	335.00	37927.00	10680	20231116	-29.87	7410	20241112	1.08	9770	-23.34	20240205	7410	1.08	20241112	10680	-29.87	20231116	7410	1.08	20241112	0.53	N	003200	500	120 억		1736156	N	N	0	N	00	N
90	20241114	160140	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7450	-10	5	-0.13	260061860	34687	58.82	7520	7590	7420	9690	5230	7460	7497.39	7.50	0	-9226	7906	7682	7546	7322	7186	7615	7255	120	2230	500	5520	10	1	23280000	1734	22.24	0.20	12	0.15	335.00	37927.00	10680	20231116	-30.24	7410	20241112	0.54	9770	-23.75	20240205	7410	0.54	20241112	10680	-30.24	20231116	7410	0.54	20241112	0.56	N	003200	500	120 억		1744974	N	N	0	N	00	N
91	20241114	150142	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7520	60	2	0.80	187097670	24935	42.28	7520	7590	7420	9690	5230	7460	7503.42	7.50	0	-8825	7906	7682	7546	7322	7186	7615	7255	120	2230	500	5520	10	1	23280000	1751	22.45	0.20	12	0.11	335.00	37927.00	10680	20231116	-29.59	7410	20241112	1.48	9770	-23.03	20240205	7410	1.48	20241112	10680	-29.59	20231116	7410	1.48	20241112	0.56	N	003200	500	120 억		1744974	N	N	0	N	00	N
92	20241114	140140	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7540	80	2	1.07	182389920	24309	41.22	7520	7590	7420	9690	5230	7460	7502.98	7.50	0	-8500	7906	7682	7546	7322	7186	7615	7255	120	2230	500	5520	10	1	23280000	1755	22.51	0.20	12	0.10	335.00	37927.00	10680	20231116	-29.40	7410	20241112	1.75	9770	-22.82	20240205	7410	1.75	20241112	10680	-29.40	20231116	7410	1.75	20241112	0.56	N	003200	500	120 억		1744974	N	N	0	N	00	N
93	20241114	130140	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7530	70	2	0.94	177470840	23655	40.11	7520	7590	7420	9690	5230	7460	7502.47	7.50	0	-8120	7906	7682	7546	7322	7186	7615	7255	120	2230	500	5520	10	1	23280000	1753	22.48	0.20	12	0.10	335.00	37927.00	10680	20231116	-29.49	7410	20241112	1.62	9770	-22.93	20240205	7410	1.62	20241112	10680	-29.49	20231116	7410	1.62	20241112	0.56	N	003200	500	120 억		1744974	N	N	0	N	00	N
94	20241114	120139	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7490	30	2	0.40	114486390	15251	25.86	7520	7590	7420	9690	5230	7460	7506.81	7.50	0	-6830	7906	7682	7546	7322	7186	7615	7255	120	2230	500	5520	10	1	23280000	1744	22.36	0.20	12	0.07	335.00	37927.00	10680	20231116	-29.87	7410	20241112	1.08	9770	-23.34	20240205	7410	1.08	20241112	10680	-29.87	20231116	7410	1.08	20241112	0.56	N	003200	500	120 억		1744974	N	N	0	N	00	N
95	20241114	110141	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7490	30	2	0.40	87629750	11654	19.76	7520	7590	7480	9690	5230	7460	7519.29	7.50	0	-5849	7906	7682	7546	7322	7186	7615	7255	120	2230	500	5520	10	1	23280000	1744	22.36	0.20	12	0.05	335.00	37927.00	10680	20231116	-29.87	7410	20241112	1.08	9770	-23.34	20240205	7410	1.08	20241112	10680	-29.87	20231116	7410	1.08	20241112	0.56	N	003200	500	120 억		1744974	N	N	0	N	00	N
96	20241114	100143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7510	50	2	0.67	856280	114	0.19	7520	7520	7510	9690	5230	7460	7511.23	7.50	0	-100	7906	7682	7546	7322	7186	7615	7255	120	2230	500	5520	10	1	23280000	1748	22.42	0.20	12	0.00	335.00	37927.00	10680	20231116	-29.68	7410	20241112	1.35	9770	-23.13	20240205	7410	1.35	20241112	10680	-29.68	20231116	7410	1.35	20241112	0.56	N	003200	500	120 억		1744974	N	N	0	N	00	N
97	20241114	090139	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7460	0	3	0.00	0	0	0.00	0	0	0	9690	5230	7460	0.00	7.50	0	0	7906	7682	7546	7322	7186	7615	7255	120	2230	500	5520	10	1	23280000	1737	22.27	0.20	12	0.00	335.00	37927.00	10680	20231116	-30.15	7410	20241112	0.67	9770	-23.64	20240205	7410	0.67	20241112	10680	-30.15	20231116	7410	0.67	20241112	0.56	N	003200	500	120 억		1744974	N	N	0	N	00	N
98	20241112	160138	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	7700	10	2	0.13	552802570	73481	132.45	7730	7730	7410	9990	5390	7690	7523.07	7.55	0	-13457	8023	7856	7733	7566	7443	7795	7505	120	2300	500	5690	10	1	23280000	1793	22.99	0.20	12	0.32	335.00	37927.00	10680	20231116	-27.90	7410	20241112	3.91	9770	-21.19	20240205	7410	3.91	20241112	10680	-27.90	20231116	7410	3.91	20241112	0.55	N	003200	500	120 억		1757022	N	N	0	N	00	N
99	20241112	150139	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	7490	-200	5	-2.60	471694470	62763	113.13	7730	7730	7410	9990	5390	7690	7515.49	7.55	0	-9480	8023	7856	7733	7566	7443	7795	7505	120	2300	500	5690	10	1	23280000	1744	22.36	0.20	12	0.27	335.00	37927.00	10680	20231116	-29.87	7410	20241112	1.08	9770	-23.34	20240205	7410	1.08	20241112	10680	-29.87	20231116	7410	1.08	20241112	0.55	N	003200	500	120 억		1757022	N	N	0	N	00	N
100	20241112	140141	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	7490	-200	5	-2.60	320710150	42506	76.62	7730	7730	7460	9990	5390	7690	7545.06	7.55	0	-7881	8023	7856	7733	7566	7443	7795	7505	120	2300	500	5690	10	1	23280000	1744	22.36	0.20	12	0.18	335.00	37927.00	10680	20231116	-29.87	7460	20241112	0.40	9770	-23.34	20240205	7460	0.40	20241112	10680	-29.87	20231116	7460	0.40	20241112	0.55	N	003200	500	120 억		1757022	N	N	0	N	00	N
101	20241112	130139	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7550	-140	5	-1.82	194706020	25707	46.34	7730	7730	7530	9990	5390	7690	7574.05	7.55	0	-5143	8023	7856	7733	7566	7443	7795	7505	120	2300	500	5690	10	1	23280000	1758	22.54	0.20	12	0.11	335.00	37927.00	10680	20231116	-29.31	7490	20240805	0.80	9770	-22.72	20240205	7490	0.80	20240805	10680	-29.31	20231116	7490	0.80	20240805	0.55	N	003200	500	120 억		1757022	N	N	0	N	00	N
102	20241112	120139	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7590	-100	5	-1.30	149634280	19747	35.59	7730	7730	7530	9990	5390	7690	7577.57	7.55	0	-3795	8023	7856	7733	7566	7443	7795	7505	120	2300	500	5690	10	1	23280000	1767	22.66	0.20	12	0.08	335.00	37927.00	10680	20231116	-28.93	7490	20240805	1.34	9770	-22.31	20240205	7490	1.34	20240805	10680	-28.93	20231116	7490	1.34	20240805	0.55	N	003200	500	120 억		1757022	N	N	0	N	00	N
103	20241112	110139	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7600	-90	5	-1.17	140975790	18606	33.54	7730	7730	7530	9990	5390	7690	7576.90	7.55	0	-2951	8023	7856	7733	7566	7443	7795	7505	120	2300	500	5690	10	1	23280000	1769	22.69	0.20	12	0.08	335.00	37927.00	10680	20231116	-28.84	7490	20240805	1.47	9770	-22.21	20240205	7490	1.47	20240805	10680	-28.84	20231116	7490	1.47	20240805	0.55	N	003200	500	120 억		1757022	N	N	0	N	00	N
104	20241112	100139	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7600	-90	5	-1.17	84562210	11149	20.10	7730	7730	7530	9990	5390	7690	7584.73	7.55	0	-1838	8023	7856	7733	7566	7443	7795	7505	120	2300	500	5690	10	1	23280000	1769	22.69	0.20	12	0.05	335.00	37927.00	10680	20231116	-28.84	7490	20240805	1.47	9770	-22.21	20240205	7490	1.47	20240805	10680	-28.84	20231116	7490	1.47	20240805	0.55	N	003200	500	120 억		1757022	N	N	0	N	00	N
105	20241112	090138	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7700	10	2	0.13	2932700	380	0.68	7730	7730	7700	9990	5390	7690	7717.63	7.55	0	-357	8023	7856	7733	7566	7443	7795	7505	120	2300	500	5690	10	1	23280000	1793	22.99	0.20	12	0.00	335.00	37927.00	10680	20231116	-27.90	7490	20240805	2.80	9770	-21.19	20240205	7490	2.80	20240805	10680	-27.90	20231116	7490	2.80	20240805	0.55	N	003200	500	120 억		1757022	N	N	0	N	00	N
106	20241111	160138	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7690	-160	5	-2.04	426259830	55469	134.67	7850	7900	7610	10200	5500	7850	7684.65	7.58	0	-7610	8096	7972	7876	7752	7656	7925	7705	120	2350	500	5800	10	1	23280000	1790	22.96	0.20	12	0.24	335.00	37927.00	10680	20231116	-28.00	7490	20240805	2.67	9770	-21.29	20240205	7490	2.67	20240805	10680	-28.00	20231116	7490	2.67	20240805	0.56	N	003200	500	120 억		1764726	N	N	5	N	00	N
107	20241111	150141	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7690	-160	5	-2.04	386771890	50320	122.17	7850	7900	7610	10200	5500	7850	7686.25	7.58	0	-7509	8096	7972	7876	7752	7656	7925	7705	120	2350	500	5800	10	1	23280000	1790	22.96	0.20	12	0.22	335.00	37927.00	10680	20231116	-28.00	7490	20240805	2.67	9770	-21.29	20240205	7490	2.67	20240805	10680	-28.00	20231116	7490	2.67	20240805	0.56	N	003200	500	120 억		1764726	N	N	5	N	00	N
108	20241111	140139	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7710	-140	5	-1.78	370651060	48224	117.08	7850	7900	7610	10200	5500	7850	7686.03	7.58	0	-6888	8096	7972	7876	7752	7656	7925	7705	120	2350	500	5800	10	1	23280000	1795	23.01	0.20	12	0.21	335.00	37927.00	10680	20231116	-27.81	7490	20240805	2.94	9770	-21.08	20240205	7490	2.94	20240805	10680	-27.81	20231116	7490	2.94	20240805	0.56	N	003200	500	120 억		1764726	N	N	5	N	00	N
109	20241111	130139	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7630	-220	5	-2.80	307469690	39986	97.08	7850	7900	7610	10200	5500	7850	7689.43	7.58	0	-2665	8096	7972	7876	7752	7656	7925	7705	120	2350	500	5800	10	1	23280000	1776	22.78	0.20	12	0.17	335.00	37927.00	10680	20231116	-28.56	7490	20240805	1.87	9770	-21.90	20240205	7490	1.87	20240805	10680	-28.56	20231116	7490	1.87	20240805	0.56	N	003200	500	120 억		1764726	N	N	5	N	00	N
110	20241111	120138	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7640	-210	5	-2.68	289029070	37565	91.20	7850	7900	7630	10200	5500	7850	7694.11	7.58	0	-2472	8096	7972	7876	7752	7656	7925	7705	120	2350	500	5800	10	1	23280000	1779	22.81	0.20	12	0.16	335.00	37927.00	10680	20231116	-28.46	7490	20240805	2.00	9770	-21.80	20240205	7490	2.00	20240805	10680	-28.46	20231116	7490	2.00	20240805	0.56	N	003200	500	120 억		1764726	N	N	5	N	00	N
111	20241111	110139	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7670	-180	5	-2.29	179750180	23288	56.54	7850	7900	7670	10200	5500	7850	7718.58	7.58	0	-1059	8096	7972	7876	7752	7656	7925	7705	120	2350	500	5800	10	1	23280000	1786	22.90	0.20	12	0.10	335.00	37927.00	10680	20231116	-28.18	7490	20240805	2.40	9770	-21.49	20240205	7490	2.40	20240805	10680	-28.18	20231116	7490	2.40	20240805	0.56	N	003200	500	120 억		1764726	N	N	5	N	00	N
112	20241111	100138	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7710	-140	5	-1.78	101392160	13110	31.83	7850	7900	7690	10200	5500	7850	7733.96	7.58	0	550	8096	7972	7876	7752	7656	7925	7705	120	2350	500	5800	10	1	23280000	1795	23.01	0.20	12	0.06	335.00	37927.00	10680	20231116	-27.81	7490	20240805	2.94	9770	-21.08	20240205	7490	2.94	20240805	10680	-27.81	20231116	7490	2.94	20240805	0.56	N	003200	500	120 억		1764726	N	N	5	N	00	N
113	20241111	090138	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7810	-40	5	-0.51	211420	27	0.07	7850	7850	7810	10200	5500	7850	7830.37	7.58	0	-25	8096	7972	7876	7752	7656	7925	7705	120	2350	500	5800	10	1	23280000	1818	23.31	0.21	12	0.00	335.00	37927.00	10680	20231116	-26.87	7490	20240805	4.27	9770	-20.06	20240205	7490	4.27	20240805	10680	-26.87	20231116	7490	4.27	20240805	0.56	N	003200	500	120 억		1764726	N	N	5	N	00	N
114	20241108	160135	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7850	-80	5	-1.01	324273260	41189	120.80	7940	8000	7780	10300	5560	7930	7872.81	7.60	0	-3192	8123	8026	7923	7826	7723	7975	7775	120	2370	500	5860	10	1	23280000	1827	23.43	0.21	12	0.18	335.00	37927.00	10680	20231116	-26.50	7490	20240805	4.81	9770	-19.65	20240205	7490	4.81	20240805	10680	-26.50	20231116	7490	4.81	20240805	0.56	N	003200	500	120 억		1769136	N	N	5	N	00	N
115	20241108	150139	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7860	-70	5	-0.88	302559840	38420	112.68	7940	8000	7780	10300	5560	7930	7875.06	7.60	0	-1680	8123	8026	7923	7826	7723	7975	7775	120	2370	500	5860	10	1	23280000	1830	23.46	0.21	12	0.17	335.00	37927.00	10680	20231116	-26.40	7490	20240805	4.94	9770	-19.55	20240205	7490	4.94	20240805	10680	-26.40	20231116	7490	4.94	20240805	0.56	N	003200	500	120 억		1769136	N	N	5	N	00	N
116	20241108	140138	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7910	-20	5	-0.25	154229690	19500	57.19	7940	8000	7860	10300	5560	7930	7909.21	7.60	0	-2725	8123	8026	7923	7826	7723	7975	7775	120	2370	500	5860	10	1	23280000	1841	23.61	0.21	12	0.08	335.00	37927.00	10680	20231116	-25.94	7490	20240805	5.61	9770	-19.04	20240205	7490	5.61	20240805	10680	-25.94	20231116	7490	5.61	20240805	0.56	N	003200	500	120 억		1769136	N	N	5	N	00	N
117	20241108	130138	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7900	-30	5	-0.38	79031960	9967	29.23	7940	8000	7890	10300	5560	7930	7929.36	7.60	0	-972	8123	8026	7923	7826	7723	7975	7775	120	2370	500	5860	10	1	23280000	1839	23.58	0.21	12	0.04	335.00	37927.00	10680	20231116	-26.03	7490	20240805	5.47	9770	-19.14	20240205	7490	5.47	20240805	10680	-26.03	20231116	7490	5.47	20240805	0.56	N	003200	500	120 억		1769136	N	N	5	N	00	N
118	20241108	120139	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7900	-30	5	-0.38	70535140	8892	26.08	7940	8000	7890	10300	5560	7930	7932.43	7.60	0	-977	8123	8026	7923	7826	7723	7975	7775	120	2370	500	5860	10	1	23280000	1839	23.58	0.21	12	0.04	335.00	37927.00	10680	20231116	-26.03	7490	20240805	5.47	9770	-19.14	20240205	7490	5.47	20240805	10680	-26.03	20231116	7490	5.47	20240805	0.56	N	003200	500	120 억		1769136	N	N	5	N	00	N
119	20241108	110140	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7910	-20	5	-0.25	57988470	7304	21.42	7940	8000	7910	10300	5560	7930	7939.28	7.60	0	-1186	8123	8026	7923	7826	7723	7975	7775	120	2370	500	5860	10	1	23280000	1841	23.61	0.21	12	0.03	335.00	37927.00	10680	20231116	-25.94	7490	20240805	5.61	9770	-19.04	20240205	7490	5.61	20240805	10680	-25.94	20231116	7490	5.61	20240805	0.56	N	003200	500	120 억		1769136	N	N	5	N	00	N
120	20241108	100138	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7920	-10	5	-0.13	39301150	4945	14.50	7940	8000	7910	10300	5560	7930	7947.65	7.60	0	-335	8123	8026	7923	7826	7723	7975	7775	120	2370	500	5860	10	1	23280000	1844	23.64	0.21	12	0.02	335.00	37927.00	10680	20231116	-25.84	7490	20240805	5.74	9770	-18.94	20240205	7490	5.74	20240805	10680	-25.84	20231116	7490	5.74	20240805	0.56	N	003200	500	120 억		1769136	N	N	5	N	00	N
121	20241108	090137	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7930	0	3	0.00	0	0	0.00	0	0	0	10300	5560	7930	0.00	7.60	0	0	8123	8026	7923	7826	7723	7975	7775	120	2370	500	5860	10	1	23280000	1846	23.67	0.21	12	0.00	335.00	37927.00	10680	20231116	-25.75	7490	20240805	5.87	9770	-18.83	20240205	7490	5.87	20240805	10680	-25.75	20231116	7490	5.87	20240805	0.56	N	003200	500	120 억		1769136	N	N	5	N	00	N
122	20241107	160137	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7930	0	3	0.00	269817470	34097	96.03	7960	8020	7820	10300	5560	7930	7912.74	7.60	0	-1060	8176	8052	7956	7832	7736	8005	7785	120	2370	500	5860	10	1	23280000	1846	23.67	0.21	12	0.15	335.00	37927.00	10680	20231116	-25.75	7490	20240805	5.87	9770	-18.83	20240205	7490	5.87	20240805	10680	-25.75	20231116	7490	5.87	20240805	0.56	N	003200	500	120 억		1770349	N	N	5	N	00	N
123	20241107	150137	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7910	-20	5	-0.25	233819420	29552	83.23	7960	8020	7820	10300	5560	7930	7912.14	7.60	0	-1460	8176	8052	7956	7832	7736	8005	7785	120	2370	500	5860	10	1	23280000	1841	23.61	0.21	12	0.13	335.00	37927.00	10680	20231116	-25.94	7490	20240805	5.61	9770	-19.04	20240205	7490	5.61	20240805	10680	-25.94	20231116	7490	5.61	20240805	0.56	N	003200	500	120 억		1770349	N	N	7	N	00	N
124	20241107	140139	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7940	10	2	0.13	181488930	22948	64.63	7960	8020	7820	10300	5560	7930	7908.70	7.60	0	-1938	8176	8052	7956	7832	7736	8005	7785	120	2370	500	5860	10	1	23280000	1848	23.70	0.21	12	0.10	335.00	37927.00	10680	20231116	-25.66	7490	20240805	6.01	9770	-18.73	20240205	7490	6.01	20240805	10680	-25.66	20231116	7490	6.01	20240805	0.56	N	003200	500	120 억		1770349	N	N	7	N	00	N
125	20241107	130139	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7960	30	2	0.38	145148930	18387	51.78	7960	7960	7820	10300	5560	7930	7894.11	7.60	0	-2067	8176	8052	7956	7832	7736	8005	7785	120	2370	500	5860	10	1	23280000	1853	23.76	0.21	12	0.08	335.00	37927.00	10680	20231116	-25.47	7490	20240805	6.28	9770	-18.53	20240205	7490	6.28	20240805	10680	-25.47	20231116	7490	6.28	20240805	0.56	N	003200	500	120 억		1770349	N	N	7	N	00	N
126	20241107	120138	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7920	-10	5	-0.13	133060520	16865	47.50	7960	7960	7820	10300	5560	7930	7889.74	7.60	0	-2090	8176	8052	7956	7832	7736	8005	7785	120	2370	500	5860	10	1	23280000	1844	23.64	0.21	12	0.07	335.00	37927.00	10680	20231116	-25.84	7490	20240805	5.74	9770	-18.94	20240205	7490	5.74	20240805	10680	-25.84	20231116	7490	5.74	20240805	0.56	N	003200	500	120 억		1770349	N	N	7	N	00	N
127	20241107	110138	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7920	-10	5	-0.13	130020200	16481	46.41	7960	7960	7820	10300	5560	7930	7889.10	7.60	0	-1998	8176	8052	7956	7832	7736	8005	7785	120	2370	500	5860	10	1	23280000	1844	23.64	0.21	12	0.07	335.00	37927.00	10680	20231116	-25.84	7490	20240805	5.74	9770	-18.94	20240205	7490	5.74	20240805	10680	-25.84	20231116	7490	5.74	20240805	0.56	N	003200	500	120 억		1770349	N	N	7	N	00	N
128	20241107	100138	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7850	-80	5	-1.01	104498040	13238	37.28	7960	7960	7830	10300	5560	7930	7893.79	7.60	0	-2155	8176	8052	7956	7832	7736	8005	7785	120	2370	500	5860	10	1	23280000	1827	23.43	0.21	12	0.06	335.00	37927.00	10680	20231116	-26.50	7490	20240805	4.81	9770	-19.65	20240205	7490	4.81	20240805	10680	-26.50	20231116	7490	4.81	20240805	0.56	N	003200	500	120 억		1770349	N	N	7	N	00	N
129	20241107	090137	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7930	0	3	0.00	921860	116	0.33	7960	7960	7930	10300	5560	7930	7947.07	7.60	0	-65	8176	8052	7956	7832	7736	8005	7785	120	2370	500	5860	10	1	23280000	1846	23.67	0.21	12	0.00	335.00	37927.00	10680	20231116	-25.75	7490	20240805	5.87	9770	-18.83	20240205	7490	5.87	20240805	10680	-25.75	20231116	7490	5.87	20240805	0.56	N	003200	500	120 억		1770349	N	N	7	N	00	N
130	20241106	160138	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7930	-70	5	-0.88	282659100	35508	184.25	8010	8080	7860	10400	5600	8000	7960.43	7.61	0	-1972	8086	8042	7996	7952	7906	8065	7975	120	2400	500	5920	10	1	23280000	1846	23.67	0.21	12	0.15	335.00	37927.00	10680	20231116	-25.75	7490	20240805	5.87	9770	-18.83	20240205	7490	5.87	20240805	10680	-25.75	20231116	7490	5.87	20240805	0.57	N	003200	500	120 억		1772266	N	N	7	N	00	N
131	20241106	150141	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7940	-60	5	-0.75	226523730	28423	147.48	8010	8080	7860	10400	5600	8000	7969.73	7.61	0	-1217	8086	8042	7996	7952	7906	8065	7975	120	2400	500	5920	10	1	23280000	1848	23.70	0.21	12	0.12	335.00	37927.00	10680	20231116	-25.66	7490	20240805	6.01	9770	-18.73	20240205	7490	6.01	20240805	10680	-25.66	20231116	7490	6.01	20240805	0.57	N	003200	500	120 억		1772266	N	N	2	N	00	N
132	20241106	140141	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7990	-10	5	-0.12	181404940	22735	117.97	8010	8080	7930	10400	5600	8000	7979.10	7.61	0	-2093	8086	8042	7996	7952	7906	8065	7975	120	2400	500	5920	10	1	23280000	1860	23.85	0.21	12	0.10	335.00	37927.00	10680	20231116	-25.19	7490	20240805	6.68	9770	-18.22	20240205	7490	6.68	20240805	10680	-25.19	20231116	7490	6.68	20240805	0.57	N	003200	500	120 억		1772266	N	N	2	N	00	N
133	20241106	130140	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7960	-40	5	-0.50	126475210	15831	82.15	8010	8080	7930	10400	5600	8000	7989.09	7.61	0	-651	8086	8042	7996	7952	7906	8065	7975	120	2400	500	5920	10	1	23280000	1853	23.76	0.21	12	0.07	335.00	37927.00	10680	20231116	-25.47	7490	20240805	6.28	9770	-18.53	20240205	7490	6.28	20240805	10680	-25.47	20231116	7490	6.28	20240805	0.57	N	003200	500	120 억		1772266	N	N	2	N	00	N
134	20241106	120138	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8000	0	3	0.00	48226840	6002	31.14	8010	8080	7990	10400	5600	8000	8035.13	7.61	0	-946	8086	8042	7996	7952	7906	8065	7975	120	2400	500	5920	10	1	23280000	1862	23.88	0.21	12	0.03	335.00	37927.00	10680	20231116	-25.09	7490	20240805	6.81	9770	-18.12	20240205	7490	6.81	20240805	10680	-25.09	20231116	7490	6.81	20240805	0.57	N	003200	500	120 억		1772266	N	N	2	N	00	N
135	20241106	110139	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8020	20	2	0.25	44477000	5534	28.72	8010	8080	7990	10400	5600	8000	8037.04	7.61	0	-596	8086	8042	7996	7952	7906	8065	7975	120	2400	500	5920	10	1	23280000	1867	23.94	0.21	12	0.02	335.00	37927.00	10680	20231116	-24.91	7490	20240805	7.08	9770	-17.91	20240205	7490	7.08	20240805	10680	-24.91	20231116	7490	7.08	20240805	0.57	N	003200	500	120 억		1772266	N	N	2	N	00	N
136	20241106	100139	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8010	10	2	0.12	33736270	4193	21.76	8010	8080	8000	10400	5600	8000	8045.85	7.61	0	-346	8086	8042	7996	7952	7906	8065	7975	120	2400	500	5920	10	1	23280000	1865	23.91	0.21	12	0.02	335.00	37927.00	10680	20231116	-25.00	7490	20240805	6.94	9770	-18.01	20240205	7490	6.94	20240805	10680	-25.00	20231116	7490	6.94	20240805	0.57	N	003200	500	120 억		1772266	N	N	2	N	00	N
137	20241106	090138	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8020	20	2	0.25	392900	49	0.25	8010	8020	8010	10400	5600	8000	8018.37	7.61	0	-35	8086	8042	7996	7952	7906	8065	7975	120	2400	500	5920	10	1	23280000	1867	23.94	0.21	12	0.00	335.00	37927.00	10680	20231116	-24.91	7490	20240805	7.08	9770	-17.91	20240205	7490	7.08	20240805	10680	-24.91	20231116	7490	7.08	20240805	0.57	N	003200	500	120 억		1772266	N	N	2	N	00	N
138	20241105	160137	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8000	10	2	0.13	153559880	19272	79.22	7990	8040	7950	10380	5600	7990	7968.03	7.61	0	880	8076	8032	7966	7922	7856	8000	7890	120	2390	500	5910	10	1	23280000	1862	23.88	0.21	12	0.08	335.00	37927.00	10680	20231116	-25.09	7490	20240805	6.81	9770	-18.12	20240205	7490	6.81	20240805	10680	-25.09	20231116	7490	6.81	20240805	0.57	N	003200	500	120 억		1771912	N	N	2	N	00	N
139	20241105	150139	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8000	10	2	0.13	145755190	18296	75.21	7990	8040	7950	10380	5600	7990	7966.51	7.61	0	1134	8076	8032	7966	7922	7856	8000	7890	120	2390	500	5910	10	1	23280000	1862	23.88	0.21	12	0.08	335.00	37927.00	10680	20231116	-25.09	7490	20240805	6.81	9770	-18.12	20240205	7490	6.81	20240805	10680	-25.09	20231116	7490	6.81	20240805	0.57	N	003200	500	120 억		1771912	N	N	1	N	00	N
140	20241105	140137	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8000	10	2	0.13	143989340	18075	74.30	7990	8040	7950	10380	5600	7990	7966.22	7.61	0	1199	8076	8032	7966	7922	7856	8000	7890	120	2390	500	5910	10	1	23280000	1862	23.88	0.21	12	0.08	335.00	37927.00	10680	20231116	-25.09	7490	20240805	6.81	9770	-18.12	20240205	7490	6.81	20240805	10680	-25.09	20231116	7490	6.81	20240805	0.57	N	003200	500	120 억		1771912	N	N	1	N	00	N
141	20241105	130137	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8010	20	2	0.25	143085340	17962	73.84	7990	8040	7950	10380	5600	7990	7966.00	7.61	0	1275	8076	8032	7966	7922	7856	8000	7890	120	2390	500	5910	10	1	23280000	1865	23.91	0.21	12	0.08	335.00	37927.00	10680	20231116	-25.00	7490	20240805	6.94	9770	-18.01	20240205	7490	6.94	20240805	10680	-25.00	20231116	7490	6.94	20240805	0.57	N	003200	500	120 억		1771912	N	N	1	N	00	N
142	20241105	120137	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8000	10	2	0.13	141996800	17826	73.28	7990	8040	7950	10380	5600	7990	7965.71	7.61	0	1309	8076	8032	7966	7922	7856	8000	7890	120	2390	500	5910	10	1	23280000	1862	23.88	0.21	12	0.08	335.00	37927.00	10680	20231116	-25.09	7490	20240805	6.81	9770	-18.12	20240205	7490	6.81	20240805	10680	-25.09	20231116	7490	6.81	20240805	0.57	N	003200	500	120 억		1771912	N	N	1	N	00	N
143	20241105	110135	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7980	-10	5	-0.13	139319420	17491	71.90	7990	8040	7950	10380	5600	7990	7965.21	7.61	0	1451	8076	8032	7966	7922	7856	8000	7890	120	2390	500	5910	10	1	23280000	1858	23.82	0.21	12	0.08	335.00	37927.00	10680	20231116	-25.28	7490	20240805	6.54	9770	-18.32	20240205	7490	6.54	20240805	10680	-25.28	20231116	7490	6.54	20240805	0.57	N	003200	500	120 억		1771912	N	N	1	N	00	N
144	20241105	100137	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7980	-10	5	-0.13	74768080	9383	38.57	7990	8040	7950	10380	5600	7990	7968.46	7.61	0	428	8076	8032	7966	7922	7856	8000	7890	120	2390	500	5910	10	1	23280000	1858	23.82	0.21	12	0.04	335.00	37927.00	10680	20231116	-25.28	7490	20240805	6.54	9770	-18.32	20240205	7490	6.54	20240805	10680	-25.28	20231116	7490	6.54	20240805	0.57	N	003200	500	120 억		1771912	N	N	1	N	00	N
145	20241105	090135	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7990	0	3	0.00	0	0	0.00	0	0	0	10380	5600	7990	0.00	7.61	0	0	8076	8032	7966	7922	7856	8000	7890	120	2390	500	5910	10	1	23280000	1860	23.85	0.21	12	0.00	335.00	37927.00	10680	20231116	-25.19	7490	20240805	6.68	9770	-18.22	20240205	7490	6.68	20240805	10680	-25.19	20231116	7490	6.68	20240805	0.57	N	003200	500	120 억		1771912	N	N	1	N	00	N
146	20241104	160135	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7990	30	2	0.38	193861310	24327	70.43	8000	8010	7900	10340	5580	7960	7968.94	7.61	0	603	8146	8052	7996	7902	7846	8025	7875	120	2380	500	5890	10	1	23280000	1860	23.85	0.21	12	0.10	335.00	37927.00	10680	20231116	-25.19	7490	20240805	6.68	9770	-18.22	20240205	7490	6.68	20240805	10680	-25.19	20231116	7490	6.68	20240805	0.57	N	003200	500	120 억		1770661	N	N	1	N	00	N
147	20241104	150137	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7990	30	2	0.38	148289600	18614	53.89	8000	8010	7900	10340	5580	7960	7966.56	7.61	0	468	8146	8052	7996	7902	7846	8025	7875	120	2380	500	5890	10	1	23280000	1860	23.85	0.21	12	0.08	335.00	37927.00	10680	20231116	-25.19	7490	20240805	6.68	9770	-18.22	20240205	7490	6.68	20240805	10680	-25.19	20231116	7490	6.68	20240805	0.57	N	003200	500	120 억		1770661	N	N	0	N	00	N
148	20241104	140136	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7990	30	2	0.38	143123100	17966	52.01	8000	8010	7900	10340	5580	7960	7966.33	7.61	0	617	8146	8052	7996	7902	7846	8025	7875	120	2380	500	5890	10	1	23280000	1860	23.85	0.21	12	0.08	335.00	37927.00	10680	20231116	-25.19	7490	20240805	6.68	9770	-18.22	20240205	7490	6.68	20240805	10680	-25.19	20231116	7490	6.68	20240805	0.57	N	003200	500	120 억		1770661	N	N	0	N	00	N
149	20241104	130127	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7990	30	2	0.38	142006040	17826	51.61	8000	8010	7900	10340	5580	7960	7966.23	7.61	0	723	8146	8052	7996	7902	7846	8025	7875	120	2380	500	5890	10	1	23280000	1860	23.85	0.21	12	0.08	335.00	37927.00	10680	20231116	-25.19	7490	20240805	6.68	9770	-18.22	20240205	7490	6.68	20240805	10680	-25.19	20231116	7490	6.68	20240805	0.57	N	003200	500	120 억		1770661	N	N	0	N	00	N
150	20241104	120135	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7980	20	2	0.25	132415690	16624	48.13	8000	8010	7900	10340	5580	7960	7965.33	7.61	0	453	8146	8052	7996	7902	7846	8025	7875	120	2380	500	5890	10	1	23280000	1858	23.82	0.21	12	0.07	335.00	37927.00	10680	20231116	-25.28	7490	20240805	6.54	9770	-18.32	20240205	7490	6.54	20240805	10680	-25.28	20231116	7490	6.54	20240805	0.57	N	003200	500	120 억		1770661	N	N	0	N	00	N
151	20241104	110135	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7980	20	2	0.25	116028940	14570	42.18	8000	8010	7900	10340	5580	7960	7963.55	7.61	0	285	8146	8052	7996	7902	7846	8025	7875	120	2380	500	5890	10	1	23280000	1858	23.82	0.21	12	0.06	335.00	37927.00	10680	20231116	-25.28	7490	20240805	6.54	9770	-18.32	20240205	7490	6.54	20240805	10680	-25.28	20231116	7490	6.54	20240805	0.57	N	003200	500	120 억		1770661	N	N	0	N	00	N
152	20241104	100135	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7960	0	3	0.00	70562950	8869	25.68	8000	8010	7900	10340	5580	7960	7956.13	7.61	0	360	8146	8052	7996	7902	7846	8025	7875	120	2380	500	5890	10	1	23280000	1853	23.76	0.21	12	0.04	335.00	37927.00	10680	20231116	-25.47	7490	20240805	6.28	9770	-18.53	20240205	7490	6.28	20240805	10680	-25.47	20231116	7490	6.28	20240805	0.57	N	003200	500	120 억		1770661	N	N	0	N	00	N
153	20241104	090135	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7970	10	2	0.13	239630	30	0.09	8000	8000	7970	10340	5580	7960	7987.67	7.61	0	-12	8146	8052	7996	7902	7846	8025	7875	120	2380	500	5890	10	1	23280000	1855	23.79	0.21	12	0.00	335.00	37927.00	10680	20231116	-25.37	7490	20240805	6.41	9770	-18.42	20240205	7490	6.41	20240805	10680	-25.37	20231116	7490	6.41	20240805	0.57	N	003200	500	120 억		1770661	N	N	0	N	00	N
154	20241101	160132	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7960	-60	5	-0.75	275306650	34396	135.76	8040	8090	7940	10420	5620	8020	8004.90	7.63	0	-5322	8153	8086	7983	7916	7813	8120	7950	120	2400	500	5930	10	1	23280000	1853	23.76	0.21	12	0.15	335.00	37927.00	10680	20231116	-25.47	7490	20240805	6.28	9770	-18.53	20240205	7490	6.28	20240805	10680	-25.47	20231116	7490	6.28	20240805	0.58	N	003200	500	120 억		1775787	N	N	0	N	00	N
155	20241101	150135	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7980	-40	5	-0.50	249588950	31170	123.03	8040	8090	7950	10420	5620	8020	8007.35	7.63	0	-4606	8153	8086	7983	7916	7813	8120	7950	120	2400	500	5930	10	1	23280000	1858	23.82	0.21	12	0.13	335.00	37927.00	10680	20231116	-25.28	7490	20240805	6.54	9770	-18.32	20240205	7490	6.54	20240805	10680	-25.28	20231116	7490	6.54	20240805	0.58	N	003200	500	120 억		1775787	N	N	0	N	00	N
156	20241101	140137	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7990	-30	5	-0.37	236184990	29486	116.38	8040	8090	7970	10420	5620	8020	8010.07	7.63	0	-4095	8153	8086	7983	7916	7813	8120	7950	120	2400	500	5930	10	1	23280000	1860	23.85	0.21	12	0.13	335.00	37927.00	10680	20231116	-25.19	7490	20240805	6.68	9770	-18.22	20240205	7490	6.68	20240805	10680	-25.19	20231116	7490	6.68	20240805	0.58	N	003200	500	120 억		1775787	N	N	0	N	00	N
157	20241101	130139	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7990	-30	5	-0.37	234889830	29324	115.74	8040	8090	7970	10420	5620	8020	8010.16	7.63	0	-4089	8153	8086	7983	7916	7813	8120	7950	120	2400	500	5930	10	1	23280000	1860	23.85	0.21	12	0.13	335.00	37927.00	10680	20231116	-25.19	7490	20240805	6.68	9770	-18.22	20240205	7490	6.68	20240805	10680	-25.19	20231116	7490	6.68	20240805	0.58	N	003200	500	120 억		1775787	N	N	0	N	00	N
158	20241101	120140	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8020	0	3	0.00	180373580	22512	88.85	8040	8090	7970	10420	5620	8020	8012.33	7.63	0	-2946	8153	8086	7983	7916	7813	8120	7950	120	2400	500	5930	10	1	23280000	1867	23.94	0.21	12	0.10	335.00	37927.00	10680	20231116	-24.91	7490	20240805	7.08	9770	-17.91	20240205	7490	7.08	20240805	10680	-24.91	20231116	7490	7.08	20240805	0.58	N	003200	500	120 억		1775787	N	N	0	N	00	N
159	20241101	110139	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8040	20	2	0.25	151782440	18945	74.78	8040	8090	7970	10420	5620	8020	8011.74	7.63	0	-3521	8153	8086	7983	7916	7813	8120	7950	120	2400	500	5930	10	1	23280000	1872	24.00	0.21	12	0.08	335.00	37927.00	10680	20231116	-24.72	7490	20240805	7.34	9770	-17.71	20240205	7490	7.34	20240805	10680	-24.72	20231116	7490	7.34	20240805	0.58	N	003200	500	120 억		1775787	N	N	0	N	00	N
160	20241101	100140	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8000	-20	5	-0.25	120395710	15028	59.31	8040	8090	7970	10420	5620	8020	8011.43	7.63	0	-3404	8153	8086	7983	7916	7813	8120	7950	120	2400	500	5930	10	1	23280000	1862	23.88	0.21	12	0.06	335.00	37927.00	10680	20231116	-25.09	7490	20240805	6.81	9770	-18.12	20240205	7490	6.81	20240805	10680	-25.09	20231116	7490	6.81	20240805	0.58	N	003200	500	120 억		1775787	N	N	0	N	00	N
161	20241101	090140	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	7990	-30	5	-0.37	168510	21	0.08	8040	8050	7990	10420	5620	8020	8024.29	7.63	0	-16	8153	8086	7983	7916	7813	8120	7950	120	2400	500	5930	10	1	23280000	1860	23.85	0.21	12	0.00	335.00	37927.00	10680	20231116	-25.19	7490	20240805	6.68	9770	-18.22	20240205	7490	6.68	20240805	10680	-25.19	20231116	7490	6.68	20240805	0.58	N	003200	500	120 억		1775787	N	N	0	N	00	N