KissMeData/016450/price/prices-20230901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230927	160316	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4615	145	2	3.24	65656155	14393	79.79	4470	4615	4410	5810	3130	4470	4561.63	1.97	108	4596	4532	4491	4427	4386	4512	4407	200	1340	500	3030	5	1	40000000	1846	8.66	0.44	12	0.04	533.00	10589.00	5450	20221201	-15.32	4020	20221013	14.80	5350	-13.74	20230110	4245	8.72	20230726	5450	-15.32	20221201	4020	14.80	20221013	0.37	N	016450	500	200 억	788437	N	N	3	N	N
3	20230927	150319	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4610	140	2	3.13	56736680	12456	69.05	4470	4615	4410	5810	3130	4470	4554.97	1.97	-560	4596	4532	4491	4427	4386	4512	4407	200	1340	500	3030	5	1	40000000	1844	8.65	0.44	12	0.03	533.00	10589.00	5450	20221201	-15.41	4020	20221013	14.68	5350	-13.83	20230110	4245	8.60	20230726	5450	-15.41	20221201	4020	14.68	20221013	0.37	N	016450	500	200 억	788437	N	N	3	N	N
4	20230927	140319	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4595	125	2	2.80	45632760	10045	55.68	4470	4605	4410	5810	3130	4470	4542.83	1.97	-922	4596	4532	4491	4427	4386	4512	4407	200	1340	500	3030	5	1	40000000	1838	8.62	0.43	12	0.03	533.00	10589.00	5450	20221201	-15.69	4020	20221013	14.30	5350	-14.11	20230110	4245	8.24	20230726	5450	-15.69	20221201	4020	14.30	20221013	0.37	N	016450	500	200 억	788437	N	N	3	N	N
5	20230927	130316	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4575	105	2	2.35	26968255	5982	33.16	4470	4580	4410	5810	3130	4470	4508.23	1.97	-335	4596	4532	4491	4427	4386	4512	4407	200	1340	500	3030	5	1	40000000	1830	8.58	0.43	12	0.01	533.00	10589.00	5450	20221201	-16.06	4020	20221013	13.81	5350	-14.49	20230110	4245	7.77	20230726	5450	-16.06	20221201	4020	13.81	20221013	0.37	N	016450	500	200 억	788437	N	N	3	N	N
6	20230927	120315	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4480	10	2	0.22	15471730	3455	19.15	4470	4560	4410	5810	3130	4470	4478.07	1.97	-301	4596	4532	4491	4427	4386	4512	4407	200	1340	500	3030	5	1	40000000	1792	8.41	0.42	12	0.01	533.00	10589.00	5450	20221201	-17.80	4020	20221013	11.44	5350	-16.26	20230110	4245	5.54	20230726	5450	-17.80	20221201	4020	11.44	20221013	0.37	N	016450	500	200 억	788437	N	N	3	N	N
7	20230927	110317	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4525	55	2	1.23	14309740	3198	17.73	4470	4560	4410	5810	3130	4470	4474.59	1.97	-300	4596	4532	4491	4427	4386	4512	4407	200	1340	500	3030	5	1	40000000	1810	8.49	0.43	12	0.01	533.00	10589.00	5450	20221201	-16.97	4020	20221013	12.56	5350	-15.42	20230110	4245	6.60	20230726	5450	-16.97	20221201	4020	12.56	20221013	0.37	N	016450	500	200 억	788437	N	N	3	N	N
8	20230927	100316	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4470	0	3	0.00	14151850	3163	17.53	4470	4560	4410	5810	3130	4470	4474.19	1.97	-299	4596	4532	4491	4427	4386	4512	4407	200	1340	500	3030	5	1	40000000	1788	8.39	0.42	12	0.01	533.00	10589.00	5450	20221201	-17.98	4020	20221013	11.19	5350	-16.45	20230110	4245	5.30	20230726	5450	-17.98	20221201	4020	11.19	20221013	0.37	N	016450	500	200 억	788437	N	N	3	N	N
9	20230927	090320	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4420	-50	5	-1.12	4940740	1118	6.20	4470	4470	4410	5810	3130	4470	4419.27	1.97	-17	4596	4532	4491	4427	4386	4512	4407	200	1340	500	3030	5	1	40000000	1768	8.29	0.42	12	0.00	533.00	10589.00	5450	20221201	-18.90	4020	20221013	9.95	5350	-17.38	20230110	4245	4.12	20230726	5450	-18.90	20221201	4020	9.95	20221013	0.37	N	016450	500	200 억	788437	N	N	3	N	N
10	20230926	160315	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4470	-5	5	-0.11	80750220	18017	115.77	4550	4555	4450	5810	3135	4475	4481.91	1.97	-1945	4571	4522	4491	4442	4411	4507	4427	200	1335	500	3040	5	1	40000000	1788	8.39	0.42	12	0.05	533.00	10589.00	5450	20221201	-17.98	4020	20221013	11.19	5350	-16.45	20230110	4245	5.30	20230726	5450	-17.98	20221201	4020	11.19	20221013	0.37	N	016450	500	200 억	787411	N	N	3	N	N
11	20230926	150318	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4475	0	3	0.00	74273035	16568	106.46	4550	4555	4450	5810	3135	4475	4482.92	1.97	-1808	4571	4522	4491	4442	4411	4507	4427	200	1335	500	3040	5	1	40000000	1790	8.40	0.42	12	0.04	533.00	10589.00	5450	20221201	-17.89	4020	20221013	11.32	5350	-16.36	20230110	4245	5.42	20230726	5450	-17.89	20221201	4020	11.32	20221013	0.37	N	016450	500	200 억	787411	N	N	15	N	N
12	20230926	140313	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4470	-5	5	-0.11	71695605	15992	102.76	4550	4555	4450	5810	3135	4475	4483.22	1.97	-1811	4571	4522	4491	4442	4411	4507	4427	200	1335	500	3040	5	1	40000000	1788	8.39	0.42	12	0.04	533.00	10589.00	5450	20221201	-17.98	4020	20221013	11.19	5350	-16.45	20230110	4245	5.30	20230726	5450	-17.98	20221201	4020	11.19	20221013	0.37	N	016450	500	200 억	787411	N	N	15	N	N
13	20230926	130314	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4480	5	2	0.11	66627175	14859	95.48	4550	4555	4450	5810	3135	4475	4483.96	1.97	-1942	4571	4522	4491	4442	4411	4507	4427	200	1335	500	3040	5	1	40000000	1792	8.41	0.42	12	0.04	533.00	10589.00	5450	20221201	-17.80	4020	20221013	11.44	5350	-16.26	20230110	4245	5.54	20230726	5450	-17.80	20221201	4020	11.44	20221013	0.37	N	016450	500	200 억	787411	N	N	15	N	N
14	20230926	120315	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4465	-10	5	-0.22	66493065	14829	95.28	4550	4555	4450	5810	3135	4475	4483.99	1.97	-1942	4571	4522	4491	4442	4411	4507	4427	200	1335	500	3040	5	1	40000000	1786	8.38	0.42	12	0.04	533.00	10589.00	5450	20221201	-18.07	4020	20221013	11.07	5350	-16.54	20230110	4245	5.18	20230726	5450	-18.07	20221201	4020	11.07	20221013	0.37	N	016450	500	200 억	787411	N	N	15	N	N
15	20230926	110314	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4500	25	2	0.56	47990825	10689	68.68	4550	4555	4450	5810	3135	4475	4489.74	1.97	-1565	4571	4522	4491	4442	4411	4507	4427	200	1335	500	3040	5	1	40000000	1800	8.44	0.42	12	0.03	533.00	10589.00	5450	20221201	-17.43	4020	20221013	11.94	5350	-15.89	20230110	4245	6.01	20230726	5450	-17.43	20221201	4020	11.94	20221013	0.37	N	016450	500	200 억	787411	N	N	15	N	N
16	20230926	100315	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4480	5	2	0.11	36112505	8041	51.67	4550	4555	4450	5810	3135	4475	4491.05	1.97	-338	4571	4522	4491	4442	4411	4507	4427	200	1335	500	3040	5	1	40000000	1792	8.41	0.42	12	0.02	533.00	10589.00	5450	20221201	-17.80	4020	20221013	11.44	5350	-16.26	20230110	4245	5.54	20230726	5450	-17.80	20221201	4020	11.44	20221013	0.37	N	016450	500	200 억	787411	N	N	15	N	N
17	20230926	090314	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4505	30	2	0.67	657765	145	0.93	4550	4550	4505	5810	3135	4475	4537.17	1.97	-32	4571	4522	4491	4442	4411	4507	4427	200	1335	500	3040	5	1	40000000	1802	8.45	0.43	12	0.00	533.00	10589.00	5450	20221201	-17.34	4020	20221013	12.06	5350	-15.79	20230110	4245	6.12	20230726	5450	-17.34	20221201	4020	12.06	20221013	0.37	N	016450	500	200 억	787411	N	N	15	N	N
18	20230925	160314	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4475	-35	5	-0.78	69860600	15551	206.19	4510	4540	4460	5860	3160	4510	4492.35	1.97	-1355	4630	4570	4495	4435	4360	4600	4465	200	1350	500	3060	5	1	40000000	1790	8.40	0.42	12	0.04	533.00	10589.00	5450	20221201	-17.89	4020	20221013	11.32	5350	-16.36	20230110	4245	5.42	20230726	5450	-17.89	20221201	4020	11.32	20221013	0.37	N	016450	500	200 억	788850	N	N	15	N	N
19	20230925	150316	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4535	25	2	0.55	60379435	13438	178.18	4510	4540	4460	5860	3160	4510	4493.19	1.97	-1105	4630	4570	4495	4435	4360	4600	4465	200	1350	500	3060	5	1	40000000	1814	8.51	0.43	12	0.03	533.00	10589.00	5450	20221201	-16.79	4020	20221013	12.81	5350	-15.23	20230110	4245	6.83	20230726	5450	-16.79	20221201	4020	12.81	20221013	0.37	N	016450	500	200 억	788850	N	N	5	N	N
20	20230925	140311	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4505	-5	5	-0.11	43567940	9711	128.76	4510	4520	4460	5860	3160	4510	4486.45	1.97	-512	4630	4570	4495	4435	4360	4600	4465	200	1350	500	3060	5	1	40000000	1802	8.45	0.43	12	0.02	533.00	10589.00	5450	20221201	-17.34	4020	20221013	12.06	5350	-15.79	20230110	4245	6.12	20230726	5450	-17.34	20221201	4020	12.06	20221013	0.37	N	016450	500	200 억	788850	N	N	5	N	N
21	20230925	130311	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4485	-25	5	-0.55	29554205	6586	87.32	4510	4520	4460	5860	3160	4510	4487.43	1.97	-254	4630	4570	4495	4435	4360	4600	4465	200	1350	500	3060	5	1	40000000	1794	8.41	0.42	12	0.02	533.00	10589.00	5450	20221201	-17.71	4020	20221013	11.57	5350	-16.17	20230110	4245	5.65	20230726	5450	-17.71	20221201	4020	11.57	20221013	0.37	N	016450	500	200 억	788850	N	N	5	N	N
22	20230925	120316	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4505	-5	5	-0.11	23383810	5214	69.13	4510	4515	4460	5860	3160	4510	4484.81	1.97	-346	4630	4570	4495	4435	4360	4600	4465	200	1350	500	3060	5	1	40000000	1802	8.45	0.43	12	0.01	533.00	10589.00	5450	20221201	-17.34	4020	20221013	12.06	5350	-15.79	20230110	4245	6.12	20230726	5450	-17.34	20221201	4020	12.06	20221013	0.37	N	016450	500	200 억	788850	N	N	5	N	N
23	20230925	110313	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4490	-20	5	-0.44	21918435	4888	64.81	4510	4515	4460	5860	3160	4510	4484.13	1.97	-286	4630	4570	4495	4435	4360	4600	4465	200	1350	500	3060	5	1	40000000	1796	8.42	0.42	12	0.01	533.00	10589.00	5450	20221201	-17.61	4020	20221013	11.69	5350	-16.07	20230110	4245	5.77	20230726	5450	-17.61	20221201	4020	11.69	20221013	0.37	N	016450	500	200 억	788850	N	N	5	N	N
24	20230925	100313	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4475	-35	5	-0.78	16231345	3618	47.97	4510	4515	4460	5860	3160	4510	4486.28	1.97	-162	4630	4570	4495	4435	4360	4600	4465	200	1350	500	3060	5	1	40000000	1790	8.40	0.42	12	0.01	533.00	10589.00	5450	20221201	-17.89	4020	20221013	11.32	5350	-16.36	20230110	4245	5.42	20230726	5450	-17.89	20221201	4020	11.32	20221013	0.37	N	016450	500	200 억	788850	N	N	5	N	N
25	20230925	090313	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4470	-40	5	-0.89	1909575	425	5.64	4510	4510	4460	5860	3160	4510	4493.12	1.97	5	4630	4570	4495	4435	4360	4600	4465	200	1350	500	3060	5	1	40000000	1788	8.39	0.42	12	0.00	533.00	10589.00	5450	20221201	-17.98	4020	20221013	11.19	5350	-16.45	20230110	4245	5.30	20230726	5450	-17.98	20221201	4020	11.19	20221013	0.37	N	016450	500	200 억	788850	N	N	5	N	N
26	20230922	160322	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4510	5	2	0.11	32861785	7341	71.02	4425	4555	4420	5850	3155	4505	4476.47	1.97	1	4601	4552	4521	4472	4441	4577	4497	200	1345	500	3060	5	1	40000000	1804	8.46	0.43	12	0.02	533.00	10589.00	5450	20221201	-17.25	4020	20221013	12.19	5350	-15.70	20230110	4245	6.24	20230726	5450	-17.25	20221201	4020	12.19	20221013	0.37	N	016450	500	200 억	788937	N	N	5	N	N
27	20230922	150319	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4510	5	2	0.11	31198010	6972	67.45	4425	4555	4420	5850	3155	4505	4474.76	1.97	58	4601	4552	4521	4472	4441	4577	4497	200	1345	500	3060	5	1	40000000	1804	8.46	0.43	12	0.02	533.00	10589.00	5450	20221201	-17.25	4020	20221013	12.19	5350	-15.70	20230110	4245	6.24	20230726	5450	-17.25	20221201	4020	12.19	20221013	0.37	N	016450	500	200 억	788937	N	N	5	N	N
28	20230922	140320	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4495	-10	5	-0.22	28702455	6417	62.08	4425	4555	4420	5850	3155	4505	4472.88	1.97	138	4601	4552	4521	4472	4441	4577	4497	200	1345	500	3060	5	1	40000000	1798	8.43	0.42	12	0.02	533.00	10589.00	5450	20221201	-17.52	4020	20221013	11.82	5350	-15.98	20230110	4245	5.89	20230726	5450	-17.52	20221201	4020	11.82	20221013	0.37	N	016450	500	200 억	788937	N	N	5	N	N
29	20230922	130304	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4515	10	2	0.22	25083255	5614	54.32	4425	4555	4420	5850	3155	4505	4467.98	1.97	155	4601	4552	4521	4472	4441	4577	4497	200	1345	500	3060	5	1	40000000	1806	8.47	0.43	12	0.01	533.00	10589.00	5450	20221201	-17.16	4020	20221013	12.31	5350	-15.61	20230110	4245	6.36	20230726	5450	-17.16	20221201	4020	12.31	20221013	0.37	N	016450	500	200 억	788937	N	N	5	N	N
30	20230922	120303	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4510	5	2	0.11	21735815	4872	47.14	4425	4555	4420	5850	3155	4505	4461.37	1.97	359	4601	4552	4521	4472	4441	4577	4497	200	1345	500	3060	5	1	40000000	1804	8.46	0.43	12	0.01	533.00	10589.00	5450	20221201	-17.25	4020	20221013	12.19	5350	-15.70	20230110	4245	6.24	20230726	5450	-17.25	20221201	4020	12.19	20221013	0.37	N	016450	500	200 억	788937	N	N	5	N	N
31	20230922	110303	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4490	-15	5	-0.33	19442680	4363	42.21	4425	4555	4420	5850	3155	4505	4456.26	1.97	611	4601	4552	4521	4472	4441	4577	4497	200	1345	500	3060	5	1	40000000	1796	8.42	0.42	12	0.01	533.00	10589.00	5450	20221201	-17.61	4020	20221013	11.69	5350	-16.07	20230110	4245	5.77	20230726	5450	-17.61	20221201	4020	11.69	20221013	0.37	N	016450	500	200 억	788937	N	N	5	N	N
32	20230922	100303	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4510	5	2	0.11	17707065	3977	38.48	4425	4555	4420	5850	3155	4505	4452.37	1.97	426	4601	4552	4521	4472	4441	4577	4497	200	1345	500	3060	5	1	40000000	1804	8.46	0.43	12	0.01	533.00	10589.00	5450	20221201	-17.25	4020	20221013	12.19	5350	-15.70	20230110	4245	6.24	20230726	5450	-17.25	20221201	4020	12.19	20221013	0.37	N	016450	500	200 억	788937	N	N	5	N	N
33	20230922	090259	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4535	30	2	0.67	4693490	1053	10.19	4425	4555	4420	5850	3155	4505	4457.26	1.97	-239	4601	4552	4521	4472	4441	4577	4497	200	1345	500	3060	5	1	40000000	1814	8.51	0.43	12	0.00	533.00	10589.00	5450	20221201	-16.79	4020	20221013	12.81	5350	-15.23	20230110	4245	6.83	20230726	5450	-16.79	20221201	4020	12.81	20221013	0.37	N	016450	500	200 억	788937	N	N	5	N	N
34	20230921	160304	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4505	-30	5	-0.66	46432415	10277	24.63	4490	4570	4490	5890	3175	4535	4518.31	1.97	852	4698	4616	4553	4471	4408	4585	4440	200	1355	500	3080	5	1	40000000	1802	8.45	0.43	12	0.03	533.00	10589.00	5450	20221201	-17.34	4020	20221013	12.06	5350	-15.79	20230110	4245	6.12	20230726	5450	-17.34	20221201	4020	12.06	20221013	0.37	N	016450	500	200 억	788176	N	N	5	N	N
35	20230921	150300	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4510	-25	5	-0.55	39452270	8728	20.92	4490	4570	4490	5890	3175	4535	4520.20	1.97	795	4698	4616	4553	4471	4408	4585	4440	200	1355	500	3080	5	1	40000000	1804	8.46	0.43	12	0.02	533.00	10589.00	5450	20221201	-17.25	4020	20221013	12.19	5350	-15.70	20230110	4245	6.24	20230726	5450	-17.25	20221201	4020	12.19	20221013	0.37	N	016450	500	200 억	788176	N	N	13	N	N
36	20230921	140302	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4520	-15	5	-0.33	35864280	7933	19.01	4490	4570	4490	5890	3175	4535	4520.90	1.97	795	4698	4616	4553	4471	4408	4585	4440	200	1355	500	3080	5	1	40000000	1808	8.48	0.43	12	0.02	533.00	10589.00	5450	20221201	-17.06	4020	20221013	12.44	5350	-15.51	20230110	4245	6.48	20230726	5450	-17.06	20221201	4020	12.44	20221013	0.37	N	016450	500	200 억	788176	N	N	13	N	N
37	20230921	130257	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4520	-15	5	-0.33	21983860	4858	11.64	4490	4570	4490	5890	3175	4535	4525.29	1.97	673	4698	4616	4553	4471	4408	4585	4440	200	1355	500	3080	5	1	40000000	1808	8.48	0.43	12	0.01	533.00	10589.00	5450	20221201	-17.06	4020	20221013	12.44	5350	-15.51	20230110	4245	6.48	20230726	5450	-17.06	20221201	4020	12.44	20221013	0.37	N	016450	500	200 억	788176	N	N	13	N	N
38	20230921	120257	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4520	-15	5	-0.33	14280180	3155	7.56	4490	4570	4490	5890	3175	4535	4526.21	1.97	677	4698	4616	4553	4471	4408	4585	4440	200	1355	500	3080	5	1	40000000	1808	8.48	0.43	12	0.01	533.00	10589.00	5450	20221201	-17.06	4020	20221013	12.44	5350	-15.51	20230110	4245	6.48	20230726	5450	-17.06	20221201	4020	12.44	20221013	0.37	N	016450	500	200 억	788176	N	N	13	N	N
39	20230921	110304	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4530	-5	5	-0.11	7436830	1642	3.94	4490	4570	4490	5890	3175	4535	4529.13	1.97	411	4698	4616	4553	4471	4408	4585	4440	200	1355	500	3080	5	1	40000000	1812	8.50	0.43	12	0.00	533.00	10589.00	5450	20221201	-16.88	4020	20221013	12.69	5350	-15.33	20230110	4245	6.71	20230726	5450	-16.88	20221201	4020	12.69	20221013	0.37	N	016450	500	200 억	788176	N	N	13	N	N
40	20230921	100259	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4535	0	3	0.00	3584400	792	1.90	4490	4570	4490	5890	3175	4535	4525.76	1.97	160	4698	4616	4553	4471	4408	4585	4440	200	1355	500	3080	5	1	40000000	1814	8.51	0.43	12	0.00	533.00	10589.00	5450	20221201	-16.79	4020	20221013	12.81	5350	-15.23	20230110	4245	6.83	20230726	5450	-16.79	20221201	4020	12.81	20221013	0.37	N	016450	500	200 억	788176	N	N	13	N	N
41	20230921	090303	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4525	-10	5	-0.22	2397850	532	1.28	4490	4525	4490	5890	3175	4535	4507.24	1.97	162	4698	4616	4553	4471	4408	4585	4440	200	1355	500	3080	5	1	40000000	1810	8.49	0.43	12	0.00	533.00	10589.00	5450	20221201	-16.97	4020	20221013	12.56	5350	-15.42	20230110	4245	6.60	20230726	5450	-16.97	20221201	4020	12.56	20221013	0.37	N	016450	500	200 억	788176	N	N	13	N	N
42	20230920	160303	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4535	-80	5	-1.73	189940130	41719	271.17	4615	4635	4490	5990	3235	4615	4552.84	1.97	2205	4745	4680	4640	4575	4535	4660	4555	200	1375	500	3130	5	1	40000000	1814	8.51	0.43	12	0.10	533.00	10589.00	5450	20221201	-16.79	4020	20221013	12.81	5350	-15.23	20230110	4245	6.83	20230726	5450	-16.79	20221201	4020	12.81	20221013	0.36	N	016450	500	200 억	787217	N	N	13	N	N
43	20230920	150256	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4575	-40	5	-0.87	182381200	40056	260.36	4615	4635	4490	5990	3235	4615	4553.16	1.97	1997	4745	4680	4640	4575	4535	4660	4555	200	1375	500	3130	5	1	40000000	1830	8.58	0.43	12	0.10	533.00	10589.00	5450	20221201	-16.06	4020	20221013	13.81	5350	-14.49	20230110	4245	7.77	20230726	5450	-16.06	20221201	4020	13.81	20221013	0.36	N	016450	500	200 억	787217	N	N	7	N	N
44	20230920	140259	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4565	-50	5	-1.08	172299515	37850	246.02	4615	4635	4490	5990	3235	4615	4552.17	1.97	998	4745	4680	4640	4575	4535	4660	4555	200	1375	500	3130	5	1	40000000	1826	8.56	0.43	12	0.09	533.00	10589.00	5450	20221201	-16.24	4020	20221013	13.56	5350	-14.67	20230110	4245	7.54	20230726	5450	-16.24	20221201	4020	13.56	20221013	0.36	N	016450	500	200 억	787217	N	N	7	N	N
45	20230920	130257	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4585	-30	5	-0.65	159720055	35080	228.01	4615	4635	4490	5990	3235	4615	4553.02	1.97	576	4745	4680	4640	4575	4535	4660	4555	200	1375	500	3130	5	1	40000000	1834	8.60	0.43	12	0.09	533.00	10589.00	5450	20221201	-15.87	4020	20221013	14.05	5350	-14.30	20230110	4245	8.01	20230726	5450	-15.87	20221201	4020	14.05	20221013	0.36	N	016450	500	200 억	787217	N	N	7	N	N
46	20230920	120255	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4585	-30	5	-0.65	153171110	33641	218.66	4615	4635	4490	5990	3235	4615	4553.11	1.97	395	4745	4680	4640	4575	4535	4660	4555	200	1375	500	3130	5	1	40000000	1834	8.60	0.43	12	0.08	533.00	10589.00	5450	20221201	-15.87	4020	20221013	14.05	5350	-14.30	20230110	4245	8.01	20230726	5450	-15.87	20221201	4020	14.05	20221013	0.36	N	016450	500	200 억	787217	N	N	7	N	N
47	20230920	110300	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4555	-60	5	-1.30	144732475	31792	206.64	4615	4635	4490	5990	3235	4615	4552.48	1.97	25	4745	4680	4640	4575	4535	4660	4555	200	1375	500	3130	5	1	40000000	1822	8.55	0.43	12	0.08	533.00	10589.00	5450	20221201	-16.42	4020	20221013	13.31	5350	-14.86	20230110	4245	7.30	20230726	5450	-16.42	20221201	4020	13.31	20221013	0.36	N	016450	500	200 억	787217	N	N	7	N	N
48	20230920	100252	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4625	10	2	0.22	10722690	2324	15.11	4615	4635	4600	5990	3235	4615	4613.89	1.97	247	4745	4680	4640	4575	4535	4660	4555	200	1375	500	3130	5	1	40000000	1850	8.68	0.44	12	0.01	533.00	10589.00	5450	20221201	-15.14	4020	20221013	15.05	5350	-13.55	20230110	4245	8.95	20230726	5450	-15.14	20221201	4020	15.05	20221013	0.36	N	016450	500	200 억	787217	N	N	7	N	N
49	20230920	090257	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4620	5	2	0.11	683030	148	0.96	4615	4620	4615	5990	3235	4615	4615.07	1.97	2	4745	4680	4640	4575	4535	4660	4555	200	1375	500	3130	5	1	40000000	1848	8.67	0.44	12	0.00	533.00	10589.00	5450	20221201	-15.23	4020	20221013	14.93	5350	-13.64	20230110	4245	8.83	20230726	5450	-15.23	20221201	4020	14.93	20221013	0.36	N	016450	500	200 억	787217	N	N	7	N	N
50	20230919	160256	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4615	-50	5	-1.07	71022315	15381	19.51	4660	4705	4600	6060	3270	4665	4617.54	1.97	-74	4948	4806	4708	4566	4468	4877	4637	200	1395	500	3170	5	1	40000000	1846	8.66	0.44	12	0.04	533.00	10589.00	5450	20221201	-15.32	4020	20221013	14.80	5350	-13.74	20230110	4245	8.72	20230726	5450	-15.32	20221201	4020	14.80	20221013	0.36	N	016450	500	200 억	787291	N	N	7	N	N
51	20230919	150255	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4650	-15	5	-0.32	64186180	13901	17.63	4660	4705	4600	6060	3270	4665	4617.38	1.97	150	4948	4806	4708	4566	4468	4877	4637	200	1395	500	3170	5	1	40000000	1860	8.72	0.44	12	0.03	533.00	10589.00	5450	20221201	-14.68	4020	20221013	15.67	5350	-13.08	20230110	4245	9.54	20230726	5450	-14.68	20221201	4020	15.67	20221013	0.36	N	016450	500	200 억	787291	N	N	10	N	N
52	20230919	140252	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4630	-35	5	-0.75	63623895	13780	17.48	4660	4705	4600	6060	3270	4665	4617.12	1.97	175	4948	4806	4708	4566	4468	4877	4637	200	1395	500	3170	5	1	40000000	1852	8.69	0.44	12	0.03	533.00	10589.00	5450	20221201	-15.05	4020	20221013	15.17	5350	-13.46	20230110	4245	9.07	20230726	5450	-15.05	20221201	4020	15.17	20221013	0.36	N	016450	500	200 억	787291	N	N	10	N	N
53	20230919	130251	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4630	-35	5	-0.75	62786070	13599	17.25	4660	4705	4600	6060	3270	4665	4616.96	1.97	148	4948	4806	4708	4566	4468	4877	4637	200	1395	500	3170	5	1	40000000	1852	8.69	0.44	12	0.03	533.00	10589.00	5450	20221201	-15.05	4020	20221013	15.17	5350	-13.46	20230110	4245	9.07	20230726	5450	-15.05	20221201	4020	15.17	20221013	0.36	N	016450	500	200 억	787291	N	N	10	N	N
54	20230919	120259	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4645	-20	5	-0.43	61848755	13397	16.99	4660	4705	4600	6060	3270	4665	4616.61	1.97	66	4948	4806	4708	4566	4468	4877	4637	200	1395	500	3170	5	1	40000000	1858	8.71	0.44	12	0.03	533.00	10589.00	5450	20221201	-14.77	4020	20221013	15.55	5350	-13.18	20230110	4245	9.42	20230726	5450	-14.77	20221201	4020	15.55	20221013	0.36	N	016450	500	200 억	787291	N	N	10	N	N
55	20230919	110300	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4635	-30	5	-0.64	50877810	11034	13.99	4660	4705	4600	6060	3270	4665	4611.00	1.97	35	4948	4806	4708	4566	4468	4877	4637	200	1395	500	3170	5	1	40000000	1854	8.70	0.44	12	0.03	533.00	10589.00	5450	20221201	-14.95	4020	20221013	15.30	5350	-13.36	20230110	4245	9.19	20230726	5450	-14.95	20221201	4020	15.30	20221013	0.36	N	016450	500	200 억	787291	N	N	10	N	N
56	20230919	100257	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4630	-35	5	-0.75	49672575	10774	13.66	4660	4705	4600	6060	3270	4665	4610.41	1.97	10	4948	4806	4708	4566	4468	4877	4637	200	1395	500	3170	5	1	40000000	1852	8.69	0.44	12	0.03	533.00	10589.00	5450	20221201	-15.05	4020	20221013	15.17	5350	-13.46	20230110	4245	9.07	20230726	5450	-15.05	20221201	4020	15.17	20221013	0.36	N	016450	500	200 억	787291	N	N	10	N	N
57	20230919	090256	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4660	-5	5	-0.11	1556440	334	0.42	4660	4660	4660	6060	3270	4665	4660.00	1.97	0	4948	4806	4708	4566	4468	4877	4637	200	1395	500	3170	5	1	40000000	1864	8.74	0.44	12	0.00	533.00	10589.00	5450	20221201	-14.50	4020	20221013	15.92	5350	-12.90	20230110	4245	9.78	20230726	5450	-14.50	20221201	4020	15.92	20221013	0.36	N	016450	500	200 억	787291	N	N	10	N	N
58	20230918	160259	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4665	-35	5	-0.74	370528115	78643	198.20	4660	4850	4610	6110	3290	4700	4711.59	1.98	-5613	4883	4791	4673	4581	4463	4837	4627	200	1410	500	3190	5	1	40000000	1866	8.75	0.44	12	0.20	533.00	10589.00	5450	20221201	-14.40	4020	20221013	16.04	5350	-12.80	20230110	4245	9.89	20230726	5450	-14.40	20221201	4020	16.04	20221013	0.31	N	016450	500	200 억	792953	N	N	10	N	N
59	20230918	150253	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4675	-25	5	-0.53	353482365	74990	188.99	4660	4850	4610	6110	3290	4700	4713.73	1.98	-4026	4883	4791	4673	4581	4463	4837	4627	200	1410	500	3190	5	1	40000000	1870	8.77	0.44	12	0.19	533.00	10589.00	5450	20221201	-14.22	4020	20221013	16.29	5350	-12.62	20230110	4245	10.13	20230726	5450	-14.22	20221201	4020	16.29	20221013	0.31	N	016450	500	200 억	792953	N	N	17	N	N
60	20230918	140302	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4650	-50	5	-1.06	340766605	72256	182.10	4660	4850	4610	6110	3290	4700	4716.10	1.98	-3543	4883	4791	4673	4581	4463	4837	4627	200	1410	500	3190	5	1	40000000	1860	8.72	0.44	12	0.18	533.00	10589.00	5450	20221201	-14.68	4020	20221013	15.67	5350	-13.08	20230110	4245	9.54	20230726	5450	-14.68	20221201	4020	15.67	20221013	0.31	N	016450	500	200 억	792953	N	N	17	N	N
61	20230918	130257	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4680	-20	5	-0.43	64495470	13849	34.90	4660	4720	4610	6110	3290	4700	4657.05	1.98	468	4883	4791	4673	4581	4463	4837	4627	200	1410	500	3190	5	1	40000000	1872	8.78	0.44	12	0.03	533.00	10589.00	5450	20221201	-14.13	4020	20221013	16.42	5350	-12.52	20230110	4245	10.25	20230726	5450	-14.13	20221201	4020	16.42	20221013	0.31	N	016450	500	200 억	792953	N	N	17	N	N
62	20230918	120258	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4665	-35	5	-0.74	58925235	12656	31.90	4660	4720	4610	6110	3290	4700	4655.91	1.98	634	4883	4791	4673	4581	4463	4837	4627	200	1410	500	3190	5	1	40000000	1866	8.75	0.44	12	0.03	533.00	10589.00	5450	20221201	-14.40	4020	20221013	16.04	5350	-12.80	20230110	4245	9.89	20230726	5450	-14.40	20221201	4020	16.04	20221013	0.31	N	016450	500	200 억	792953	N	N	17	N	N
63	20230918	110259	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4655	-45	5	-0.96	50726515	10892	27.45	4660	4720	4650	6110	3290	4700	4657.22	1.98	658	4883	4791	4673	4581	4463	4837	4627	200	1410	500	3190	5	1	40000000	1862	8.73	0.44	12	0.03	533.00	10589.00	5450	20221201	-14.59	4020	20221013	15.80	5350	-12.99	20230110	4245	9.66	20230726	5450	-14.59	20221201	4020	15.80	20221013	0.31	N	016450	500	200 억	792953	N	N	17	N	N
64	20230918	100253	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4680	-20	5	-0.43	34044940	7307	18.42	4660	4720	4650	6110	3290	4700	4659.22	1.98	623	4883	4791	4673	4581	4463	4837	4627	200	1410	500	3190	5	1	40000000	1872	8.78	0.44	12	0.02	533.00	10589.00	5450	20221201	-14.13	4020	20221013	16.42	5350	-12.52	20230110	4245	10.25	20230726	5450	-14.13	20221201	4020	16.42	20221013	0.31	N	016450	500	200 억	792953	N	N	17	N	N
65	20230918	090251	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4675	-25	5	-0.53	3844685	823	2.07	4660	4675	4660	6110	3290	4700	4671.51	1.98	763	4883	4791	4673	4581	4463	4837	4627	200	1410	500	3190	5	1	40000000	1870	8.77	0.44	12	0.00	533.00	10589.00	5450	20221201	-14.22	4020	20221013	16.29	5350	-12.62	20230110	4245	10.13	20230726	5450	-14.22	20221201	4020	16.29	20221013	0.31	N	016450	500	200 억	792953	N	N	17	N	N
66	20230915	160256	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4700	100	2	2.17	184444610	39577	13.96	4555	4765	4555	5980	3220	4600	4660.26	1.98	2279	5176	4887	4681	4392	4186	4785	4290	200	1380	500	3120	5	1	40000000	1880	8.82	0.44	12	0.10	533.00	10589.00	5450	20221201	-13.76	4020	20221013	16.92	5350	-12.15	20230110	4245	10.72	20230726	5480	-14.23	20220915	4020	16.92	20221013	0.32	N	016450	500	200 억	790685	N	N	17	N	N
67	20230915	150258	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4695	95	2	2.07	170599655	36627	12.92	4555	4765	4555	5980	3220	4600	4657.76	1.98	1827	5176	4887	4681	4392	4186	4785	4290	200	1380	500	3120	5	1	40000000	1878	8.81	0.44	12	0.09	533.00	10589.00	5450	20221201	-13.85	4020	20221013	16.79	5350	-12.24	20230110	4245	10.60	20230726	5480	-14.32	20220915	4020	16.79	20221013	0.32	N	016450	500	200 억	790685	N	N	98	N	N
68	20230915	140255	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4685	85	2	1.85	155765430	33462	11.81	4555	4765	4555	5980	3220	4600	4655.00	1.98	2294	5176	4887	4681	4392	4186	4785	4290	200	1380	500	3120	5	1	40000000	1874	8.79	0.44	12	0.08	533.00	10589.00	5450	20221201	-14.04	4020	20221013	16.54	5350	-12.43	20230110	4245	10.37	20230726	5480	-14.51	20220915	4020	16.54	20221013	0.32	N	016450	500	200 억	790685	N	N	98	N	N
69	20230915	130253	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4675	75	2	1.63	145247815	31212	11.01	4555	4765	4555	5980	3220	4600	4653.59	1.98	1448	5176	4887	4681	4392	4186	4785	4290	200	1380	500	3120	5	1	40000000	1870	8.77	0.44	12	0.08	533.00	10589.00	5450	20221201	-14.22	4020	20221013	16.29	5350	-12.62	20230110	4245	10.13	20230726	5480	-14.69	20220915	4020	16.29	20221013	0.32	N	016450	500	200 억	790685	N	N	98	N	N
70	20230915	120255	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4650	50	2	1.09	83742495	18045	6.37	4555	4740	4555	5980	3220	4600	4640.76	1.98	2386	5176	4887	4681	4392	4186	4785	4290	200	1380	500	3120	5	1	40000000	1860	8.72	0.44	12	0.05	533.00	10589.00	5450	20221201	-14.68	4020	20221013	15.67	5350	-13.08	20230110	4245	9.54	20230726	5480	-15.15	20220915	4020	15.67	20221013	0.32	N	016450	500	200 억	790685	N	N	98	N	N
71	20230915	110256	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4655	55	2	1.20	49824195	10756	3.79	4555	4740	4555	5980	3220	4600	4632.23	1.98	2708	5176	4887	4681	4392	4186	4785	4290	200	1380	500	3120	5	1	40000000	1862	8.73	0.44	12	0.03	533.00	10589.00	5450	20221201	-14.59	4020	20221013	15.80	5350	-12.99	20230110	4245	9.66	20230726	5480	-15.05	20220915	4020	15.80	20221013	0.32	N	016450	500	200 억	790685	N	N	98	N	N
72	20230915	100257	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4650	50	2	1.09	41582295	8985	3.17	4555	4740	4555	5980	3220	4600	4627.97	1.98	2694	5176	4887	4681	4392	4186	4785	4290	200	1380	500	3120	5	1	40000000	1860	8.72	0.44	12	0.02	533.00	10589.00	5450	20221201	-14.68	4020	20221013	15.67	5350	-13.08	20230110	4245	9.54	20230726	5480	-15.15	20220915	4020	15.67	20221013	0.32	N	016450	500	200 억	790685	N	N	98	N	N
73	20230915	090254	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4610	10	2	0.22	10100105	2216	0.78	4555	4610	4555	5980	3220	4600	4557.79	1.98	105	5176	4887	4681	4392	4186	4785	4290	200	1380	500	3120	5	1	40000000	1844	8.65	0.44	12	0.01	533.00	10589.00	5450	20221201	-15.41	4020	20221013	14.68	5350	-13.83	20230110	4245	8.60	20230726	5480	-15.88	20220915	4020	14.68	20221013	0.32	N	016450	500	200 억	790685	N	N	98	N	N
74	20230914	160253	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4600	80	2	1.77	1314651545	282235	716.01	4800	4970	4475	5870	3165	4520	4658.24	2.11	-51794	4666	4592	4521	4447	4376	4557	4412	200	1350	500	3070	5	1	40000000	1840	8.63	0.43	12	0.71	533.00	10589.00	5480	20220915	-16.06	4020	20221013	14.43	5350	-14.02	20230110	4245	8.36	20230726	5520	-16.67	20220914	4020	14.43	20221013	0.32	N	016450	500	200 억	842707	N	N	98	N	N
75	20230914	150251	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4665	145	2	3.21	1083686745	232981	591.05	4800	4970	4475	5870	3165	4520	4651.40	2.11	-41205	4666	4592	4521	4447	4376	4557	4412	200	1350	500	3070	5	1	40000000	1866	8.75	0.44	12	0.58	533.00	10589.00	5480	20220915	-14.87	4020	20221013	16.04	5350	-12.80	20230110	4245	9.89	20230726	5520	-15.49	20220914	4020	16.04	20221013	0.32	N	016450	500	200 억	842707	N	N	4	N	N
76	20230914	140250	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4525	5	2	0.11	728444625	157167	398.72	4800	4970	4475	5870	3165	4520	4634.84	2.11	-29253	4666	4592	4521	4447	4376	4557	4412	200	1350	500	3070	5	1	40000000	1810	8.49	0.43	12	0.39	533.00	10589.00	5480	20220915	-17.43	4020	20221013	12.56	5350	-15.42	20230110	4245	6.60	20230726	5520	-18.03	20220914	4020	12.56	20221013	0.32	N	016450	500	200 억	842707	N	N	4	N	N
77	20230914	130249	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4525	5	2	0.11	687319290	148068	375.64	4800	4970	4475	5870	3165	4520	4641.92	2.11	-28231	4666	4592	4521	4447	4376	4557	4412	200	1350	500	3070	5	1	40000000	1810	8.49	0.43	12	0.37	533.00	10589.00	5480	20220915	-17.43	4020	20221013	12.56	5350	-15.42	20230110	4245	6.60	20230726	5520	-18.03	20220914	4020	12.56	20221013	0.32	N	016450	500	200 억	842707	N	N	4	N	N
78	20230914	120253	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4525	5	2	0.11	679917350	146431	371.48	4800	4970	4475	5870	3165	4520	4643.26	2.11	-28208	4666	4592	4521	4447	4376	4557	4412	200	1350	500	3070	5	1	40000000	1810	8.49	0.43	12	0.37	533.00	10589.00	5480	20220915	-17.43	4020	20221013	12.56	5350	-15.42	20230110	4245	6.60	20230726	5520	-18.03	20220914	4020	12.56	20221013	0.32	N	016450	500	200 억	842707	N	N	4	N	N
79	20230914	110252	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4520	0	3	0.00	620218765	133287	338.14	4800	4970	4475	5870	3165	4520	4653.26	2.11	-25799	4666	4592	4521	4447	4376	4557	4412	200	1350	500	3070	5	1	40000000	1808	8.48	0.43	12	0.33	533.00	10589.00	5480	20220915	-17.52	4020	20221013	12.44	5350	-15.51	20230110	4245	6.48	20230726	5520	-18.12	20220914	4020	12.44	20221013	0.32	N	016450	500	200 억	842707	N	N	4	N	N
80	20230914	100248	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4535	15	2	0.33	552001000	118220	299.91	4800	4970	4475	5870	3165	4520	4669.27	2.11	-18555	4666	4592	4521	4447	4376	4557	4412	200	1350	500	3070	5	1	40000000	1814	8.51	0.43	12	0.30	533.00	10589.00	5480	20220915	-17.24	4020	20221013	12.81	5350	-15.23	20230110	4245	6.83	20230726	5520	-17.84	20220914	4020	12.81	20221013	0.32	N	016450	500	200 억	842707	N	N	4	N	N
81	20230914	090253	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4655	135	2	2.99	343641945	72426	183.74	4800	4970	4575	5870	3165	4520	4744.73	2.11	-9296	4666	4592	4521	4447	4376	4557	4412	200	1350	500	3070	5	1	40000000	1862	8.73	0.44	12	0.18	533.00	10589.00	5480	20220915	-15.05	4020	20221013	15.80	5350	-12.99	20230110	4245	9.66	20230726	5520	-15.67	20220914	4020	15.80	20221013	0.32	N	016450	500	200 억	842707	N	N	4	N	N
82	20230913	160254	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4520	-60	5	-1.31	58234490	12857	87.35	4530	4595	4450	5950	3210	4580	4529.40	2.11	174	4710	4645	4605	4540	4500	4625	4520	200	1370	500	3110	5	1	40000000	1808	8.48	0.43	12	0.03	533.00	10589.00	5520	20220914	-18.12	4020	20221013	12.44	5350	-15.51	20230110	4245	6.48	20230726	5560	-18.71	20220913	4020	12.44	20221013	0.32	N	016450	500	200 억	842508	N	N	4	N	N
83	20230913	150251	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4525	-55	5	-1.20	55911185	12343	83.86	4530	4595	4450	5950	3210	4580	4529.79	2.11	374	4710	4645	4605	4540	4500	4625	4520	200	1370	500	3110	5	1	40000000	1810	8.49	0.43	12	0.03	533.00	10589.00	5520	20220914	-18.03	4020	20221013	12.56	5350	-15.42	20230110	4245	6.60	20230726	5560	-18.62	20220913	4020	12.56	20221013	0.32	N	016450	500	200 억	842508	N	N	3	N	N
84	20230913	140253	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4525	-55	5	-1.20	54439665	12018	81.65	4530	4595	4450	5950	3210	4580	4529.84	2.11	546	4710	4645	4605	4540	4500	4625	4520	200	1370	500	3110	5	1	40000000	1810	8.49	0.43	12	0.03	533.00	10589.00	5520	20220914	-18.03	4020	20221013	12.56	5350	-15.42	20230110	4245	6.60	20230726	5560	-18.62	20220913	4020	12.56	20221013	0.32	N	016450	500	200 억	842508	N	N	3	N	N
85	20230913	130248	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4515	-65	5	-1.42	53480880	11806	80.21	4530	4595	4450	5950	3210	4580	4529.97	2.11	648	4710	4645	4605	4540	4500	4625	4520	200	1370	500	3110	5	1	40000000	1806	8.47	0.43	12	0.03	533.00	10589.00	5520	20220914	-18.21	4020	20221013	12.31	5350	-15.61	20230110	4245	6.36	20230726	5560	-18.79	20220913	4020	12.31	20221013	0.32	N	016450	500	200 억	842508	N	N	3	N	N
86	20230913	120253	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4530	-50	5	-1.09	49213235	10861	73.79	4530	4595	4450	5950	3210	4580	4531.19	2.11	406	4710	4645	4605	4540	4500	4625	4520	200	1370	500	3110	5	1	40000000	1812	8.50	0.43	12	0.03	533.00	10589.00	5520	20220914	-17.93	4020	20221013	12.69	5350	-15.33	20230110	4245	6.71	20230726	5560	-18.53	20220913	4020	12.69	20221013	0.32	N	016450	500	200 억	842508	N	N	3	N	N
87	20230913	110252	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4545	-35	5	-0.76	48624650	10731	72.91	4530	4595	4450	5950	3210	4580	4531.23	2.11	518	4710	4645	4605	4540	4500	4625	4520	200	1370	500	3110	5	1	40000000	1818	8.53	0.43	12	0.03	533.00	10589.00	5520	20220914	-17.66	4020	20221013	13.06	5350	-15.05	20230110	4245	7.07	20230726	5560	-18.26	20220913	4020	13.06	20221013	0.32	N	016450	500	200 억	842508	N	N	3	N	N
88	20230913	100250	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4520	-60	5	-1.31	34450850	7599	51.63	4530	4595	4450	5950	3210	4580	4533.60	2.11	108	4710	4645	4605	4540	4500	4625	4520	200	1370	500	3110	5	1	40000000	1808	8.48	0.43	12	0.02	533.00	10589.00	5520	20220914	-18.12	4020	20221013	12.44	5350	-15.51	20230110	4245	6.48	20230726	5560	-18.71	20220913	4020	12.44	20221013	0.32	N	016450	500	200 억	842508	N	N	3	N	N
89	20230913	090249	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4530	-50	5	-1.09	1150620	254	1.73	4530	4530	4530	5950	3210	4580	4530.00	2.11	-4	4710	4645	4605	4540	4500	4625	4520	200	1370	500	3110	5	1	40000000	1812	8.50	0.43	12	0.00	533.00	10589.00	5520	20220914	-17.93	4020	20221013	12.69	5350	-15.33	20230110	4245	6.71	20230726	5560	-18.53	20220913	4020	12.69	20221013	0.32	N	016450	500	200 억	842508	N	N	3	N	N
90	20230912	160247	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4580	-20	5	-0.43	67706755	14699	121.54	4655	4670	4565	5980	3220	4600	4606.22	2.11	-2589	4660	4630	4595	4565	4530	4645	4580	200	1380	500	3120	5	1	40000000	1832	8.59	0.43	12	0.04	533.00	10589.00	5560	20220913	-17.63	4020	20221013	13.93	5350	-14.39	20230110	4245	7.89	20230726	5560	-17.63	20220913	4020	13.93	20221013	0.32	N	016450	500	200 억	845123	N	N	3	N	N
91	20230912	150251	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4575	-25	5	-0.54	58155755	12612	104.28	4655	4670	4575	5980	3220	4600	4611.14	2.11	-2171	4660	4630	4595	4565	4530	4645	4580	200	1380	500	3120	5	1	40000000	1830	8.58	0.43	12	0.03	533.00	10589.00	5560	20220913	-17.72	4020	20221013	13.81	5350	-14.49	20230110	4245	7.77	20230726	5560	-17.72	20220913	4020	13.81	20221013	0.32	N	016450	500	200 억	845123	N	N	8	N	N
92	20230912	140249	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4585	-15	5	-0.33	52508045	11379	94.09	4655	4670	4585	5980	3220	4600	4614.47	2.11	-2038	4660	4630	4595	4565	4530	4645	4580	200	1380	500	3120	5	1	40000000	1834	8.60	0.43	12	0.03	533.00	10589.00	5560	20220913	-17.54	4020	20221013	14.05	5350	-14.30	20230110	4245	8.01	20230726	5560	-17.54	20220913	4020	14.05	20221013	0.32	N	016450	500	200 억	845123	N	N	8	N	N
93	20230912	130248	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4620	20	2	0.43	47038635	10188	84.24	4655	4670	4595	5980	3220	4600	4617.06	2.11	-1874	4660	4630	4595	4565	4530	4645	4580	200	1380	500	3120	5	1	40000000	1848	8.67	0.44	12	0.03	533.00	10589.00	5560	20220913	-16.91	4020	20221013	14.93	5350	-13.64	20230110	4245	8.83	20230726	5560	-16.91	20220913	4020	14.93	20221013	0.32	N	016450	500	200 억	845123	N	N	8	N	N
94	20230912	120243	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4605	5	2	0.11	32929490	7122	58.89	4655	4670	4600	5980	3220	4600	4623.63	2.11	-639	4660	4630	4595	4565	4530	4645	4580	200	1380	500	3120	5	1	40000000	1842	8.64	0.43	12	0.02	533.00	10589.00	5560	20220913	-17.18	4020	20221013	14.55	5350	-13.93	20230110	4245	8.48	20230726	5560	-17.18	20220913	4020	14.55	20221013	0.32	N	016450	500	200 억	845123	N	N	8	N	N
95	20230912	110245	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4610	10	2	0.22	26878265	5810	48.04	4655	4670	4600	5980	3220	4600	4626.21	2.11	-308	4660	4630	4595	4565	4530	4645	4580	200	1380	500	3120	5	1	40000000	1844	8.65	0.44	12	0.01	533.00	10589.00	5560	20220913	-17.09	4020	20221013	14.68	5350	-13.83	20230110	4245	8.60	20230726	5560	-17.09	20220913	4020	14.68	20221013	0.32	N	016450	500	200 억	845123	N	N	8	N	N
96	20230912	100246	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4625	25	2	0.54	23885095	5161	42.67	4655	4670	4600	5980	3220	4600	4628.00	2.11	-204	4660	4630	4595	4565	4530	4645	4580	200	1380	500	3120	5	1	40000000	1850	8.68	0.44	12	0.01	533.00	10589.00	5560	20220913	-16.82	4020	20221013	15.05	5350	-13.55	20230110	4245	8.95	20230726	5560	-16.82	20220913	4020	15.05	20221013	0.32	N	016450	500	200 억	845123	N	N	8	N	N
97	20230912	090250	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4670	70	2	1.52	2840030	610	5.04	4655	4670	4655	5980	3220	4600	4655.79	2.11	0	4660	4630	4595	4565	4530	4645	4580	200	1380	500	3120	5	1	40000000	1868	8.76	0.44	12	0.00	533.00	10589.00	5560	20220913	-16.01	4020	20221013	16.17	5350	-12.71	20230110	4245	10.01	20230726	5560	-16.01	20220913	4020	16.17	20221013	0.32	N	016450	500	200 억	845123	N	N	8	N	N
98	20230911	160243	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4600	35	2	0.77	55541740	12059	216.19	4560	4625	4560	5930	3200	4565	4605.84	2.11	-585	4641	4602	4551	4512	4461	4622	4532	200	1365	500	3100	5	1	40000000	1840	8.63	0.43	12	0.03	533.00	10589.00	5600	20220908	-17.86	4020	20221013	14.43	5350	-14.02	20230110	4245	8.36	20230726	5560	-17.27	20220913	4020	14.43	20221013	0.32	N	016450	500	200 억	845725	N	N	8	N	N
99	20230911	150249	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4615	50	2	1.10	52990155	11503	206.22	4560	4625	4560	5930	3200	4565	4606.65	2.11	-603	4641	4602	4551	4512	4461	4622	4532	200	1365	500	3100	5	1	40000000	1846	8.66	0.44	12	0.03	533.00	10589.00	5600	20220908	-17.59	4020	20221013	14.80	5350	-13.74	20230110	4245	8.72	20230726	5560	-17.00	20220913	4020	14.80	20221013	0.32	N	016450	500	200 억	845725	N	N	8	N	N
100	20230911	140250	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4615	50	2	1.10	43726245	9489	170.11	4560	4625	4560	5930	3200	4565	4608.11	2.11	-647	4641	4602	4551	4512	4461	4622	4532	200	1365	500	3100	5	1	40000000	1846	8.66	0.44	12	0.02	533.00	10589.00	5600	20220908	-17.59	4020	20221013	14.80	5350	-13.74	20230110	4245	8.72	20230726	5560	-17.00	20220913	4020	14.80	20221013	0.32	N	016450	500	200 억	845725	N	N	8	N	N
101	20230911	130248	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4615	50	2	1.10	40028680	8688	155.75	4560	4625	4560	5930	3200	4565	4607.36	2.11	-669	4641	4602	4551	4512	4461	4622	4532	200	1365	500	3100	5	1	40000000	1846	8.66	0.44	12	0.02	533.00	10589.00	5600	20220908	-17.59	4020	20221013	14.80	5350	-13.74	20230110	4245	8.72	20230726	5560	-17.00	20220913	4020	14.80	20221013	0.32	N	016450	500	200 억	845725	N	N	8	N	N
102	20230911	120249	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4620	55	2	1.20	26684990	5794	103.87	4560	4625	4560	5930	3200	4565	4605.64	2.11	-847	4641	4602	4551	4512	4461	4622	4532	200	1365	500	3100	5	1	40000000	1848	8.67	0.44	12	0.01	533.00	10589.00	5600	20220908	-17.50	4020	20221013	14.93	5350	-13.64	20230110	4245	8.83	20230726	5560	-16.91	20220913	4020	14.93	20221013	0.32	N	016450	500	200 억	845725	N	N	8	N	N
103	20230911	110244	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4615	50	2	1.10	21682375	4711	84.46	4560	4620	4560	5930	3200	4565	4602.52	2.11	-1100	4641	4602	4551	4512	4461	4622	4532	200	1365	500	3100	5	1	40000000	1846	8.66	0.44	12	0.01	533.00	10589.00	5600	20220908	-17.59	4020	20221013	14.80	5350	-13.74	20230110	4245	8.72	20230726	5560	-17.00	20220913	4020	14.80	20221013	0.32	N	016450	500	200 억	845725	N	N	8	N	N
104	20230911	100243	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4610	45	2	0.99	16701345	3630	65.08	4560	4620	4560	5930	3200	4565	4600.94	2.11	-1188	4641	4602	4551	4512	4461	4622	4532	200	1365	500	3100	5	1	40000000	1844	8.65	0.44	12	0.01	533.00	10589.00	5600	20220908	-17.68	4020	20221013	14.68	5350	-13.83	20230110	4245	8.60	20230726	5560	-17.09	20220913	4020	14.68	20221013	0.32	N	016450	500	200 억	845725	N	N	8	N	N
105	20230911	090243	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4580	15	2	0.33	1350415	296	5.31	4560	4580	4560	5930	3200	4565	4562.19	2.11	-1	4641	4602	4551	4512	4461	4622	4532	200	1365	500	3100	5	1	40000000	1832	8.59	0.43	12	0.00	533.00	10589.00	5600	20220908	-18.21	4020	20221013	13.93	5350	-14.39	20230110	4245	7.89	20230726	5560	-17.63	20220913	4020	13.93	20221013	0.32	N	016450	500	200 억	845725	N	N	8	N	N
106	20230908	160246	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4565	45	2	1.00	25305610	5562	33.36	4500	4590	4500	5870	3165	4520	4548.61	2.11	1384	4733	4626	4568	4461	4403	4597	4432	200	1350	500	3070	5	1	40000000	1826	8.56	0.43	12	0.01	533.00	10589.00	5670	20220907	-19.49	4020	20221013	13.56	5350	-14.67	20230110	4245	7.54	20230726	5600	-18.48	20220908	4020	13.56	20221013	0.32	N	016450	500	200 억	844787	N	N	8	N	N
107	20230908	150247	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4545	25	2	0.55	20764210	4567	27.39	4500	4590	4500	5870	3165	4520	4546.58	2.11	932	4733	4626	4568	4461	4403	4597	4432	200	1350	500	3070	5	1	40000000	1818	8.53	0.43	12	0.01	533.00	10589.00	5670	20220907	-19.84	4020	20221013	13.06	5350	-15.05	20230110	4245	7.07	20230726	5600	-18.84	20220908	4020	13.06	20221013	0.32	N	016450	500	200 억	844787	N	N	12	N	N
108	20230908	140246	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4570	50	2	1.11	14291685	3145	18.86	4500	4590	4500	5870	3165	4520	4544.26	2.11	246	4733	4626	4568	4461	4403	4597	4432	200	1350	500	3070	5	1	40000000	1828	8.57	0.43	12	0.01	533.00	10589.00	5670	20220907	-19.40	4020	20221013	13.68	5350	-14.58	20230110	4245	7.66	20230726	5600	-18.39	20220908	4020	13.68	20221013	0.32	N	016450	500	200 억	844787	N	N	12	N	N
109	20230908	130249	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4570	50	2	1.11	14049685	3092	18.54	4500	4590	4500	5870	3165	4520	4543.88	2.11	245	4733	4626	4568	4461	4403	4597	4432	200	1350	500	3070	5	1	40000000	1828	8.57	0.43	12	0.01	533.00	10589.00	5670	20220907	-19.40	4020	20221013	13.68	5350	-14.58	20230110	4245	7.66	20230726	5600	-18.39	20220908	4020	13.68	20221013	0.32	N	016450	500	200 억	844787	N	N	12	N	N
110	20230908	120254	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4575	55	2	1.22	13228355	2912	17.46	4500	4590	4500	5870	3165	4520	4542.70	2.11	233	4733	4626	4568	4461	4403	4597	4432	200	1350	500	3070	5	1	40000000	1830	8.58	0.43	12	0.01	533.00	10589.00	5670	20220907	-19.31	4020	20221013	13.81	5350	-14.49	20230110	4245	7.77	20230726	5600	-18.30	20220908	4020	13.81	20221013	0.32	N	016450	500	200 억	844787	N	N	12	N	N
111	20230908	110248	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4570	50	2	1.11	11907185	2623	15.73	4500	4590	4500	5870	3165	4520	4539.53	2.11	433	4733	4626	4568	4461	4403	4597	4432	200	1350	500	3070	5	1	40000000	1828	8.57	0.43	12	0.01	533.00	10589.00	5670	20220907	-19.40	4020	20221013	13.68	5350	-14.58	20230110	4245	7.66	20230726	5600	-18.39	20220908	4020	13.68	20221013	0.32	N	016450	500	200 억	844787	N	N	12	N	N
112	20230908	100246	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4580	60	2	1.33	10323130	2274	13.64	4500	4590	4500	5870	3165	4520	4539.64	2.11	383	4733	4626	4568	4461	4403	4597	4432	200	1350	500	3070	5	1	40000000	1832	8.59	0.43	12	0.01	533.00	10589.00	5670	20220907	-19.22	4020	20221013	13.93	5350	-14.39	20230110	4245	7.89	20230726	5600	-18.21	20220908	4020	13.93	20221013	0.32	N	016450	500	200 억	844787	N	N	12	N	N
113	20230908	090252	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4500	-20	5	-0.44	1872000	416	2.49	4500	4500	4500	5870	3165	4520	4500.00	2.11	0	4733	4626	4568	4461	4403	4597	4432	200	1350	500	3070	5	1	40000000	1800	8.44	0.42	12	0.00	533.00	10589.00	5670	20220907	-20.63	4020	20221013	11.94	5350	-15.89	20230110	4245	6.01	20230726	5600	-19.64	20220908	4020	11.94	20221013	0.32	N	016450	500	200 억	844787	N	N	12	N	N
114	20230907	160247	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	4520	-80	5	-1.74	76074180	16667	44.02	4600	4675	4510	5980	3220	4600	4564.38	2.12	-2851	4703	4651	4593	4541	4483	4677	4567	200	1380	500	3120	5	1	40000000	1808	8.48	0.43	12	0.04	533.00	10589.00	6260	20220906	-27.80	4020	20221013	12.44	5350	-15.51	20230110	4245	6.48	20230726	5670	-20.28	20220907	4020	12.44	20221013	0.30	N	016450	500	200 억	847626	N	N	12	N	N
115	20230907	150246	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	4550	-50	5	-1.09	66121110	14482	38.25	4600	4675	4510	5980	3220	4600	4565.74	2.12	-2693	4703	4651	4593	4541	4483	4677	4567	200	1380	500	3120	5	1	40000000	1820	8.54	0.43	12	0.04	533.00	10589.00	6260	20220906	-27.32	4020	20221013	13.18	5350	-14.95	20230110	4245	7.18	20230726	5670	-19.75	20220907	4020	13.18	20221013	0.30	N	016450	500	200 억	847626	N	N	17	N	N
116	20230907	140246	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	4540	-60	5	-1.30	58741565	12858	33.96	4600	4675	4510	5980	3220	4600	4568.48	2.12	-2406	4703	4651	4593	4541	4483	4677	4567	200	1380	500	3120	5	1	40000000	1816	8.52	0.43	12	0.03	533.00	10589.00	6260	20220906	-27.48	4020	20221013	12.94	5350	-15.14	20230110	4245	6.95	20230726	5670	-19.93	20220907	4020	12.94	20221013	0.30	N	016450	500	200 억	847626	N	N	17	N	N
117	20230907	130246	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	4555	-45	5	-0.98	45995740	10039	26.52	4600	4675	4520	5980	3220	4600	4581.71	2.12	-1152	4703	4651	4593	4541	4483	4677	4567	200	1380	500	3120	5	1	40000000	1822	8.55	0.43	12	0.03	533.00	10589.00	6260	20220906	-27.24	4020	20221013	13.31	5350	-14.86	20230110	4245	7.30	20230726	5670	-19.66	20220907	4020	13.31	20221013	0.30	N	016450	500	200 억	847626	N	N	17	N	N
118	20230907	120249	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	4555	-45	5	-0.98	45655940	9964	26.32	4600	4675	4520	5980	3220	4600	4582.09	2.12	-1162	4703	4651	4593	4541	4483	4677	4567	200	1380	500	3120	5	1	40000000	1822	8.55	0.43	12	0.02	533.00	10589.00	6260	20220906	-27.24	4020	20221013	13.31	5350	-14.86	20230110	4245	7.30	20230726	5670	-19.66	20220907	4020	13.31	20221013	0.30	N	016450	500	200 억	847626	N	N	17	N	N
119	20230907	110246	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	4550	-50	5	-1.09	34235585	7446	19.67	4600	4675	4540	5980	3220	4600	4597.85	2.12	-1181	4703	4651	4593	4541	4483	4677	4567	200	1380	500	3120	5	1	40000000	1820	8.54	0.43	12	0.02	533.00	10589.00	6260	20220906	-27.32	4020	20221013	13.18	5350	-14.95	20230110	4245	7.18	20230726	5670	-19.75	20220907	4020	13.18	20221013	0.30	N	016450	500	200 억	847626	N	N	17	N	N
120	20230907	100246	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	4625	25	2	0.54	17410225	3805	10.05	4600	4635	4540	5980	3220	4600	4575.62	2.12	-929	4703	4651	4593	4541	4483	4677	4567	200	1380	500	3120	5	1	40000000	1850	8.68	0.44	12	0.01	533.00	10589.00	6260	20220906	-26.12	4020	20221013	15.05	5350	-13.55	20230110	4245	8.95	20230726	5670	-18.43	20220907	4020	15.05	20221013	0.30	N	016450	500	200 억	847626	N	N	17	N	N
121	20230907	090248	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	4540	-60	5	-1.30	3887245	854	2.26	4600	4600	4540	5980	3220	4600	4551.81	2.12	-23	4703	4651	4593	4541	4483	4677	4567	200	1380	500	3120	5	1	40000000	1816	8.52	0.43	12	0.00	533.00	10589.00	6260	20220906	-27.48	4020	20221013	12.94	5350	-15.14	20230110	4245	6.95	20230726	5670	-19.93	20220907	4020	12.94	20221013	0.30	N	016450	500	200 억	847626	N	N	17	N	N
122	20230906	160244	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	4600	25	2	0.55	172169740	37424	7.27	4595	4645	4535	5940	3205	4575	4600.52	2.11	6354	5228	4901	4653	4326	4078	5065	4490	200	1365	500	3110	5	1	40000000	1840	8.63	0.43	12	0.09	533.00	10589.00	6260	20220906	-26.52	4020	20221013	14.43	5350	-14.02	20230110	4245	8.36	20230726	6260	-26.52	20220906	4020	14.43	20221013	0.30	N	016450	500	200 억	844483	N	N	17	N	N
123	20230906	150245	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	4585	10	2	0.22	158532680	34452	6.70	4595	4645	4535	5940	3205	4575	4601.56	2.11	6536	5228	4901	4653	4326	4078	5065	4490	200	1365	500	3110	5	1	40000000	1834	8.60	0.43	12	0.09	533.00	10589.00	6260	20220906	-26.76	4020	20221013	14.05	5350	-14.30	20230110	4245	8.01	20230726	6260	-26.76	20220906	4020	14.05	20221013	0.30	N	016450	500	200 억	844483	N	N	27	N	N
124	20230906	140246	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	4620	45	2	0.98	145168850	31543	6.13	4595	4645	4535	5940	3205	4575	4602.26	2.11	6702	5228	4901	4653	4326	4078	5065	4490	200	1365	500	3110	5	1	40000000	1848	8.67	0.44	12	0.08	533.00	10589.00	6260	20220906	-26.20	4020	20221013	14.93	5350	-13.64	20230110	4245	8.83	20230726	6260	-26.20	20220906	4020	14.93	20221013	0.30	N	016450	500	200 억	844483	N	N	27	N	N
125	20230906	130247	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	4605	30	2	0.66	141892295	30832	5.99	4595	4645	4535	5940	3205	4575	4602.12	2.11	6541	5228	4901	4653	4326	4078	5065	4490	200	1365	500	3110	5	1	40000000	1842	8.64	0.43	12	0.08	533.00	10589.00	6260	20220906	-26.44	4020	20221013	14.55	5350	-13.93	20230110	4245	8.48	20230726	6260	-26.44	20220906	4020	14.55	20221013	0.30	N	016450	500	200 억	844483	N	N	27	N	N
126	20230906	120249	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	4635	60	2	1.31	121847440	26493	5.15	4595	4645	4535	5940	3205	4575	4599.24	2.11	6232	5228	4901	4653	4326	4078	5065	4490	200	1365	500	3110	5	1	40000000	1854	8.70	0.44	12	0.07	533.00	10589.00	6260	20220906	-25.96	4020	20221013	15.30	5350	-13.36	20230110	4245	9.19	20230726	6260	-25.96	20220906	4020	15.30	20221013	0.30	N	016450	500	200 억	844483	N	N	27	N	N
127	20230906	110247	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	4600	25	2	0.55	68697540	14982	2.91	4595	4630	4535	5940	3205	4575	4585.34	2.11	4845	5228	4901	4653	4326	4078	5065	4490	200	1365	500	3110	5	1	40000000	1840	8.63	0.43	12	0.04	533.00	10589.00	6260	20220906	-26.52	4020	20221013	14.43	5350	-14.02	20230110	4245	8.36	20230726	6260	-26.52	20220906	4020	14.43	20221013	0.30	N	016450	500	200 억	844483	N	N	27	N	N
128	20230906	100241	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	4595	20	2	0.44	46447540	10141	1.97	4595	4630	4535	5940	3205	4575	4580.18	2.11	3518	5228	4901	4653	4326	4078	5065	4490	200	1365	500	3110	5	1	40000000	1838	8.62	0.43	12	0.03	533.00	10589.00	6260	20220906	-26.60	4020	20221013	14.30	5350	-14.11	20230110	4245	8.24	20230726	6260	-26.60	20220906	4020	14.30	20221013	0.30	N	016450	500	200 억	844483	N	N	27	N	N
129	20230906	090244	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	4550	-25	5	-0.55	8655820	1896	0.37	4595	4595	4535	5940	3205	4575	4565.28	2.11	439	5228	4901	4653	4326	4078	5065	4490	200	1365	500	3110	5	1	40000000	1820	8.54	0.43	12	0.00	533.00	10589.00	6260	20220906	-27.32	4020	20221013	13.18	5350	-14.95	20230110	4245	7.18	20230726	6260	-27.32	20220906	4020	13.18	20221013	0.30	N	016450	500	200 억	844483	N	N	27	N	N
130	20230905	160243	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4575	135	2	3.04	2429247595	513930	6125.51	4405	4980	4405	5770	3110	4440	4726.81	2.09	10093	4483	4461	4433	4411	4383	4472	4422	200	1330	500	3010	5	1	40000000	1830	8.58	0.43	12	1.28	533.00	10589.00	6260	20220906	-26.92	4020	20221013	13.81	5350	-14.49	20230110	4245	7.77	20230726	6260	-26.92	20220906	4020	13.81	20221013	0.30	N	016450	500	200 억	834977	N	N	27	N	N
131	20230905	150251	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4555	115	2	2.59	2367679615	500446	5964.79	4405	4980	4405	5770	3110	4440	4731.14	2.09	5603	4483	4461	4433	4411	4383	4472	4422	200	1330	500	3010	5	1	40000000	1822	8.55	0.43	12	1.25	533.00	10589.00	6260	20220906	-27.24	4020	20221013	13.31	5350	-14.86	20230110	4245	7.30	20230726	6260	-27.24	20220906	4020	13.31	20221013	0.30	N	016450	500	200 억	834977	N	N	79	N	N
132	20230905	140245	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4540	100	2	2.25	2183931705	459849	5480.92	4405	4980	4405	5770	3110	4440	4749.24	2.09	-7391	4483	4461	4433	4411	4383	4472	4422	200	1330	500	3010	5	1	40000000	1816	8.52	0.43	12	1.15	533.00	10589.00	6260	20220906	-27.48	4020	20221013	12.94	5350	-15.14	20230110	4245	6.95	20230726	6260	-27.48	20220906	4020	12.94	20221013	0.30	N	016450	500	200 억	834977	N	N	79	N	N
133	20230905	130236	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4485	45	2	1.01	21791965	4889	58.27	4405	4490	4405	5770	3110	4440	4457.35	2.09	1027	4483	4461	4433	4411	4383	4472	4422	200	1330	500	3010	5	1	40000000	1794	8.41	0.42	12	0.01	533.00	10589.00	6260	20220906	-28.35	4020	20221013	11.57	5350	-16.17	20230110	4245	5.65	20230726	6260	-28.35	20220906	4020	11.57	20221013	0.30	N	016450	500	200 억	834977	N	N	79	N	N
134	20230905	120244	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4485	45	2	1.01	19634625	4408	52.54	4405	4485	4405	5770	3110	4440	4454.32	2.09	953	4483	4461	4433	4411	4383	4472	4422	200	1330	500	3010	5	1	40000000	1794	8.41	0.42	12	0.01	533.00	10589.00	6260	20220906	-28.35	4020	20221013	11.57	5350	-16.17	20230110	4245	5.65	20230726	6260	-28.35	20220906	4020	11.57	20221013	0.30	N	016450	500	200 억	834977	N	N	79	N	N
135	20230905	110245	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4445	5	2	0.11	12517210	2816	33.56	4405	4485	4405	5770	3110	4440	4445.04	2.09	712	4483	4461	4433	4411	4383	4472	4422	200	1330	500	3010	5	1	40000000	1778	8.34	0.42	12	0.01	533.00	10589.00	6260	20220906	-28.99	4020	20221013	10.57	5350	-16.92	20230110	4245	4.71	20230726	6260	-28.99	20220906	4020	10.57	20221013	0.30	N	016450	500	200 억	834977	N	N	79	N	N
136	20230905	100242	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4450	10	2	0.23	6804215	1533	18.27	4405	4485	4405	5770	3110	4440	4438.49	2.09	-59	4483	4461	4433	4411	4383	4472	4422	200	1330	500	3010	5	1	40000000	1780	8.35	0.42	12	0.00	533.00	10589.00	6260	20220906	-28.91	4020	20221013	10.70	5350	-16.82	20230110	4245	4.83	20230726	6260	-28.91	20220906	4020	10.70	20221013	0.30	N	016450	500	200 억	834977	N	N	79	N	N
137	20230905	090240	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4405	-35	5	-0.79	903095	205	2.44	4405	4405	4405	5770	3110	4440	4405.00	2.09	37	4483	4461	4433	4411	4383	4472	4422	200	1330	500	3010	5	1	40000000	1762	8.26	0.42	12	0.00	533.00	10589.00	6260	20220906	-29.63	4020	20221013	9.58	5350	-17.66	20230110	4245	3.77	20230726	6260	-29.63	20220906	4020	9.58	20221013	0.30	N	016450	500	200 억	834977	N	N	79	N	N
138	20230904	160241	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4440	-10	5	-0.22	37032080	8326	183.92	4435	4455	4405	5780	3115	4450	4447.76	2.10	-5130	4486	4467	4431	4412	4376	4477	4422	200	1330	500	3020	5	1	40000000	1776	8.33	0.42	12	0.02	533.00	10589.00	6260	20220906	-29.07	4020	20221013	10.45	5350	-17.01	20230110	4245	4.59	20230726	6260	-29.07	20220906	4020	10.45	20221013	0.30	N	016450	500	200 억	839743	N	N	79	N	N
139	20230904	150237	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4445	-5	5	-0.11	33849550	7611	168.12	4435	4455	4405	5780	3115	4450	4447.45	2.10	-5017	4486	4467	4431	4412	4376	4477	4422	200	1330	500	3020	5	1	40000000	1778	8.34	0.42	12	0.02	533.00	10589.00	6260	20220906	-28.99	4020	20221013	10.57	5350	-16.92	20230110	4245	4.71	20230726	6260	-28.99	20220906	4020	10.57	20221013	0.30	N	016450	500	200 억	839743	N	N	7	N	N
140	20230904	140239	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4455	5	2	0.11	31962860	7187	158.76	4435	4455	4405	5780	3115	4450	4447.32	2.10	-4900	4486	4467	4431	4412	4376	4477	4422	200	1330	500	3020	5	1	40000000	1782	8.36	0.42	12	0.02	533.00	10589.00	6260	20220906	-28.83	4020	20221013	10.82	5350	-16.73	20230110	4245	4.95	20230726	6260	-28.83	20220906	4020	10.82	20221013	0.30	N	016450	500	200 억	839743	N	N	7	N	N
141	20230904	130241	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4455	5	2	0.11	29185780	6563	144.97	4435	4455	4405	5780	3115	4450	4447.02	2.10	-4654	4486	4467	4431	4412	4376	4477	4422	200	1330	500	3020	5	1	40000000	1782	8.36	0.42	12	0.02	533.00	10589.00	6260	20220906	-28.83	4020	20221013	10.82	5350	-16.73	20230110	4245	4.95	20230726	6260	-28.83	20220906	4020	10.82	20221013	0.30	N	016450	500	200 억	839743	N	N	7	N	N
142	20230904	120237	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4445	-5	5	-0.11	26511505	5962	131.70	4435	4450	4405	5780	3115	4450	4446.75	2.10	-4103	4486	4467	4431	4412	4376	4477	4422	200	1330	500	3020	5	1	40000000	1778	8.34	0.42	12	0.01	533.00	10589.00	6260	20220906	-28.99	4020	20221013	10.57	5350	-16.92	20230110	4245	4.71	20230726	6260	-28.99	20220906	4020	10.57	20221013	0.30	N	016450	500	200 억	839743	N	N	7	N	N
143	20230904	110233	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4450	0	3	0.00	21565750	4850	107.13	4435	4450	4405	5780	3115	4450	4446.55	2.10	-3101	4486	4467	4431	4412	4376	4477	4422	200	1330	500	3020	5	1	40000000	1780	8.35	0.42	12	0.01	533.00	10589.00	6260	20220906	-28.91	4020	20221013	10.70	5350	-16.82	20230110	4245	4.83	20230726	6260	-28.91	20220906	4020	10.70	20221013	0.30	N	016450	500	200 억	839743	N	N	7	N	N
144	20230904	100232	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4445	-5	5	-0.11	16622100	3738	82.57	4435	4450	4405	5780	3115	4450	4446.79	2.10	-1999	4486	4467	4431	4412	4376	4477	4422	200	1330	500	3020	5	1	40000000	1778	8.34	0.42	12	0.01	533.00	10589.00	6260	20220906	-28.99	4020	20221013	10.57	5350	-16.92	20230110	4245	4.71	20230726	6260	-28.99	20220906	4020	10.57	20221013	0.30	N	016450	500	200 억	839743	N	N	7	N	N
145	20230904	090237	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4405	-45	5	-1.01	1293145	292	6.45	4435	4435	4405	5780	3115	4450	4428.58	2.10	1	4486	4467	4431	4412	4376	4477	4422	200	1330	500	3020	5	1	40000000	1762	8.26	0.42	12	0.00	533.00	10589.00	6260	20220906	-29.63	4020	20221013	9.58	5350	-17.66	20230110	4245	3.77	20230726	6260	-29.63	20220906	4020	9.58	20221013	0.30	N	016450	500	200 억	839743	N	N	7	N	N
146	20230901	160234	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4450	55	2	1.25	20016305	4526	27.08	4430	4450	4395	5710	3080	4395	4420.26	2.10	-699	4508	4451	4423	4366	4338	4437	4352	200	1315	500	2980	5	1	40000000	1780	8.35	0.42	12	0.01	533.00	10589.00	6260	20220906	-28.91	4020	20221013	10.70	5350	-16.82	20230110	4245	4.83	20230726	6260	-28.91	20220906	4020	10.70	20221013	0.30	N	016450	500	200 억	840465	N	N	7	N	N
147	20230901	150238	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4425	30	2	0.68	13995480	3173	18.99	4430	4430	4395	5710	3080	4395	4410.81	2.10	-621	4508	4451	4423	4366	4338	4437	4352	200	1315	500	2980	5	1	40000000	1770	8.30	0.42	12	0.01	533.00	10589.00	6260	20220906	-29.31	4020	20221013	10.07	5350	-17.29	20230110	4245	4.24	20230726	6260	-29.31	20220906	4020	10.07	20221013	0.30	N	016450	500	200 억	840465	N	N	2	N	N
148	20230901	140236	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4425	30	2	0.68	12127705	2750	16.45	4430	4430	4395	5710	3080	4395	4410.09	2.10	-625	4508	4451	4423	4366	4338	4437	4352	200	1315	500	2980	5	1	40000000	1770	8.30	0.42	12	0.01	533.00	10589.00	6260	20220906	-29.31	4020	20221013	10.07	5350	-17.29	20230110	4245	4.24	20230726	6260	-29.31	20220906	4020	10.07	20221013	0.30	N	016450	500	200 억	840465	N	N	2	N	N
149	20230901	130235	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4410	15	2	0.34	11252305	2552	15.27	4430	4430	4395	5710	3080	4395	4409.22	2.10	-625	4508	4451	4423	4366	4338	4437	4352	200	1315	500	2980	5	1	40000000	1764	8.27	0.42	12	0.01	533.00	10589.00	6260	20220906	-29.55	4020	20221013	9.70	5350	-17.57	20230110	4245	3.89	20230726	6260	-29.55	20220906	4020	9.70	20221013	0.30	N	016450	500	200 억	840465	N	N	2	N	N
150	20230901	120235	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4425	30	2	0.68	7506980	1703	10.19	4430	4430	4395	5710	3080	4395	4408.11	2.10	-625	4508	4451	4423	4366	4338	4437	4352	200	1315	500	2980	5	1	40000000	1770	8.30	0.42	12	0.00	533.00	10589.00	6260	20220906	-29.31	4020	20221013	10.07	5350	-17.29	20230110	4245	4.24	20230726	6260	-29.31	20220906	4020	10.07	20221013	0.30	N	016450	500	200 억	840465	N	N	2	N	N
151	20230901	110235	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4420	25	2	0.57	5183260	1177	7.04	4430	4430	4395	5710	3080	4395	4403.80	2.10	-279	4508	4451	4423	4366	4338	4437	4352	200	1315	500	2980	5	1	40000000	1768	8.29	0.42	12	0.00	533.00	10589.00	6260	20220906	-29.39	4020	20221013	9.95	5350	-17.38	20230110	4245	4.12	20230726	6260	-29.39	20220906	4020	9.95	20221013	0.30	N	016450	500	200 억	840465	N	N	2	N	N
152	20230901	100235	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4425	30	2	0.68	1672390	380	2.27	4430	4430	4395	5710	3080	4395	4401.06	2.10	-5	4508	4451	4423	4366	4338	4437	4352	200	1315	500	2980	5	1	40000000	1770	8.30	0.42	12	0.00	533.00	10589.00	6260	20220906	-29.31	4020	20221013	10.07	5350	-17.29	20230110	4245	4.24	20230726	6260	-29.31	20220906	4020	10.07	20221013	0.30	N	016450	500	200 억	840465	N	N	2	N	N
153	20230901	090232	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4430	35	2	0.80	243580	55	0.33	4430	4430	4430	5710	3080	4395	4430.00	2.10	0	4508	4451	4423	4366	4338	4437	4352	200	1315	500	2980	5	1	40000000	1772	8.31	0.42	12	0.00	533.00	10589.00	6260	20220906	-29.23	4020	20221013	10.20	5350	-17.20	20230110	4245	4.36	20230726	6260	-29.23	20220906	4020	10.20	20221013	0.30	N	016450	500	200 억	840465	N	N	2	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History