KissMeData/016450/price/prices-20240901.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	20240930	160323	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4540	-10	5	-0.22	34786205	7692	56.58	4550	4555	4495	5910	3185	4550	4522.39	1.53	-2116	4583	4566	4533	4516	4483	4575	4525	200	1360	500	3270	5	1	40000000	1816	3.22	0.35	12	0.02	1411.00	12849.00	5780	20231107	-21.45	4155	20240805	9.27	5130	-11.50	20240724	4155	9.27	20240805	5780	-21.45	20231107	4155	9.27	20240805	0.14	N	016450	500	200 억	611293	N	N	7	N	N
3	20240930	150327	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4515	-35	5	-0.77	32627495	7215	53.07	4550	4555	4495	5910	3185	4550	4522.18	1.53	-1765	4583	4566	4533	4516	4483	4575	4525	200	1360	500	3270	5	1	40000000	1806	3.20	0.35	12	0.02	1411.00	12849.00	5780	20231107	-21.89	4155	20240805	8.66	5130	-11.99	20240724	4155	8.66	20240805	5780	-21.89	20231107	4155	8.66	20240805	0.14	N	016450	500	200 억	611293	N	N	7	N	N
4	20240930	140326	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4515	-35	5	-0.77	20879540	4619	33.97	4550	4555	4495	5910	3185	4550	4520.36	1.53	-442	4583	4566	4533	4516	4483	4575	4525	200	1360	500	3270	5	1	40000000	1806	3.20	0.35	12	0.01	1411.00	12849.00	5780	20231107	-21.89	4155	20240805	8.66	5130	-11.99	20240724	4155	8.66	20240805	5780	-21.89	20231107	4155	8.66	20240805	0.14	N	016450	500	200 억	611293	N	N	7	N	N
5	20240930	130325	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4520	-30	5	-0.66	19243030	4256	31.30	4550	4555	4495	5910	3185	4550	4521.39	1.53	-308	4583	4566	4533	4516	4483	4575	4525	200	1360	500	3270	5	1	40000000	1808	3.20	0.35	12	0.01	1411.00	12849.00	5780	20231107	-21.80	4155	20240805	8.78	5130	-11.89	20240724	4155	8.78	20240805	5780	-21.80	20231107	4155	8.78	20240805	0.14	N	016450	500	200 억	611293	N	N	7	N	N
6	20240930	120325	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4510	-40	5	-0.88	18007590	3982	29.29	4550	4555	4495	5910	3185	4550	4522.25	1.53	-308	4583	4566	4533	4516	4483	4575	4525	200	1360	500	3270	5	1	40000000	1804	3.20	0.35	12	0.01	1411.00	12849.00	5780	20231107	-21.97	4155	20240805	8.54	5130	-12.09	20240724	4155	8.54	20240805	5780	-21.97	20231107	4155	8.54	20240805	0.14	N	016450	500	200 억	611293	N	N	7	N	N
7	20240930	110324	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4520	-30	5	-0.66	16653095	3682	27.08	4550	4555	4495	5910	3185	4550	4522.84	1.53	-308	4583	4566	4533	4516	4483	4575	4525	200	1360	500	3270	5	1	40000000	1808	3.20	0.35	12	0.01	1411.00	12849.00	5780	20231107	-21.80	4155	20240805	8.78	5130	-11.89	20240724	4155	8.78	20240805	5780	-21.80	20231107	4155	8.78	20240805	0.14	N	016450	500	200 억	611293	N	N	7	N	N
8	20240930	100323	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4555	5	2	0.11	3972835	873	6.42	4550	4555	4530	5910	3185	4550	4550.78	1.53	-526	4583	4566	4533	4516	4483	4575	4525	200	1360	500	3270	5	1	40000000	1822	3.23	0.35	12	0.00	1411.00	12849.00	5780	20231107	-21.19	4155	20240805	9.63	5130	-11.21	20240724	4155	9.63	20240805	5780	-21.19	20231107	4155	9.63	20240805	0.14	N	016450	500	200 억	611293	N	N	7	N	N
9	20240930	090313	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4550	0	3	0.00	0	0	0.00	0	0	0	5910	3185	4550	0.00	1.53	0	4583	4566	4533	4516	4483	4575	4525	200	1360	500	3270	5	1	40000000	1820	3.22	0.35	12	0.00	1411.00	12849.00	5780	20231107	-21.28	4155	20240805	9.51	5130	-11.31	20240724	4155	9.51	20240805	5780	-21.28	20231107	4155	9.51	20240805	0.14	N	016450	500	200 억	611293	N	N	7	N	N
10	20240927	160323	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4550	20	2	0.44	61360565	13563	212.65	4520	4550	4500	5880	3175	4530	4524.09	1.53	-1499	4566	4547	4511	4492	4456	4557	4502	200	1350	500	3260	5	1	40000000	1820	3.22	0.35	12	0.03	1411.00	12849.00	5780	20231107	-21.28	4155	20240805	9.51	5130	-11.31	20240724	4155	9.51	20240805	5780	-21.28	20231107	4155	9.51	20240805	0.14	N	016450	500	200 억	612792	N	N	7	N	N
11	20240927	150326	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4535	5	2	0.11	53598505	11854	185.86	4520	4540	4500	5880	3175	4530	4521.55	1.53	-1186	4566	4547	4511	4492	4456	4557	4502	200	1350	500	3260	5	1	40000000	1814	3.21	0.35	12	0.03	1411.00	12849.00	5780	20231107	-21.54	4155	20240805	9.15	5130	-11.60	20240724	4155	9.15	20240805	5780	-21.54	20231107	4155	9.15	20240805	0.14	N	016450	500	200 억	612792	N	N	2	N	N
12	20240927	140327	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4530	0	3	0.00	27155150	6012	94.26	4520	4540	4500	5880	3175	4530	4516.82	1.53	-1056	4566	4547	4511	4492	4456	4557	4502	200	1350	500	3260	5	1	40000000	1812	3.21	0.35	12	0.02	1411.00	12849.00	5780	20231107	-21.63	4155	20240805	9.03	5130	-11.70	20240724	4155	9.03	20240805	5780	-21.63	20231107	4155	9.03	20240805	0.14	N	016450	500	200 억	612792	N	N	2	N	N
13	20240927	130326	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4520	-10	5	-0.22	25964100	5749	90.14	4520	4540	4500	5880	3175	4530	4516.28	1.53	-949	4566	4547	4511	4492	4456	4557	4502	200	1350	500	3260	5	1	40000000	1808	3.20	0.35	12	0.01	1411.00	12849.00	5780	20231107	-21.80	4155	20240805	8.78	5130	-11.89	20240724	4155	8.78	20240805	5780	-21.80	20231107	4155	8.78	20240805	0.14	N	016450	500	200 억	612792	N	N	2	N	N
14	20240927	120323	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4520	-10	5	-0.22	23601690	5227	81.95	4520	4540	4500	5880	3175	4530	4515.34	1.53	-652	4566	4547	4511	4492	4456	4557	4502	200	1350	500	3260	5	1	40000000	1808	3.20	0.35	12	0.01	1411.00	12849.00	5780	20231107	-21.80	4155	20240805	8.78	5130	-11.89	20240724	4155	8.78	20240805	5780	-21.80	20231107	4155	8.78	20240805	0.14	N	016450	500	200 억	612792	N	N	2	N	N
15	20240927	110325	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4515	-15	5	-0.33	22372145	4955	77.69	4520	4540	4500	5880	3175	4530	4515.06	1.53	-626	4566	4547	4511	4492	4456	4557	4502	200	1350	500	3260	5	1	40000000	1806	3.20	0.35	12	0.01	1411.00	12849.00	5780	20231107	-21.89	4155	20240805	8.66	5130	-11.99	20240724	4155	8.66	20240805	5780	-21.89	20231107	4155	8.66	20240805	0.14	N	016450	500	200 억	612792	N	N	2	N	N
16	20240927	100324	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4515	-15	5	-0.33	3769550	834	13.08	4520	4535	4515	5880	3175	4530	4519.84	1.53	-52	4566	4547	4511	4492	4456	4557	4502	200	1350	500	3260	5	1	40000000	1806	3.20	0.35	12	0.00	1411.00	12849.00	5780	20231107	-21.89	4155	20240805	8.66	5130	-11.99	20240724	4155	8.66	20240805	5780	-21.89	20231107	4155	8.66	20240805	0.14	N	016450	500	200 억	612792	N	N	2	N	N
17	20240927	090324	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4520	-10	5	-0.22	203400	45	0.71	4520	4520	4520	5880	3175	4530	4520.00	1.53	0	4566	4547	4511	4492	4456	4557	4502	200	1350	500	3260	5	1	40000000	1808	3.20	0.35	12	0.00	1411.00	12849.00	5780	20231107	-21.80	4155	20240805	8.78	5130	-11.89	20240724	4155	8.78	20240805	5780	-21.80	20231107	4155	8.78	20240805	0.14	N	016450	500	200 억	612792	N	N	2	N	N
18	20240926	160320	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4530	35	2	0.78	28717200	6378	22.06	4490	4530	4475	5840	3150	4495	4502.54	1.53	1009	4658	4576	4498	4416	4338	4617	4457	200	1345	500	3230	5	1	40000000	1812	3.21	0.35	12	0.02	1411.00	12849.00	5780	20231107	-21.63	4155	20240805	9.03	5130	-11.70	20240724	4155	9.03	20240805	5780	-21.63	20231107	4155	9.03	20240805	0.14	N	016450	500	200 억	611803	N	N	2	N	N
19	20240926	150323	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4525	30	2	0.67	26882665	5973	20.65	4490	4525	4475	5840	3150	4495	4500.70	1.53	999	4658	4576	4498	4416	4338	4617	4457	200	1345	500	3230	5	1	40000000	1810	3.21	0.35	12	0.01	1411.00	12849.00	5780	20231107	-21.71	4155	20240805	8.90	5130	-11.79	20240724	4155	8.90	20240805	5780	-21.71	20231107	4155	8.90	20240805	0.14	N	016450	500	200 억	611803	N	N	0	N	N
20	20240926	140323	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4500	5	2	0.11	11202275	2491	8.61	4490	4510	4475	5840	3150	4495	4497.10	1.53	-56	4658	4576	4498	4416	4338	4617	4457	200	1345	500	3230	5	1	40000000	1800	3.19	0.35	12	0.01	1411.00	12849.00	5780	20231107	-22.15	4155	20240805	8.30	5130	-12.28	20240724	4155	8.30	20240805	5780	-22.15	20231107	4155	8.30	20240805	0.14	N	016450	500	200 억	611803	N	N	0	N	N
21	20240926	130324	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4495	0	3	0.00	10729775	2386	8.25	4490	4510	4475	5840	3150	4495	4496.97	1.53	-53	4658	4576	4498	4416	4338	4617	4457	200	1345	500	3230	5	1	40000000	1798	3.19	0.35	12	0.01	1411.00	12849.00	5780	20231107	-22.23	4155	20240805	8.18	5130	-12.38	20240724	4155	8.18	20240805	5780	-22.23	20231107	4155	8.18	20240805	0.14	N	016450	500	200 억	611803	N	N	0	N	N
22	20240926	120324	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4510	15	2	0.33	6311960	1404	4.86	4490	4510	4475	5840	3150	4495	4495.70	1.53	-279	4658	4576	4498	4416	4338	4617	4457	200	1345	500	3230	5	1	40000000	1804	3.20	0.35	12	0.00	1411.00	12849.00	5780	20231107	-21.97	4155	20240805	8.54	5130	-12.09	20240724	4155	8.54	20240805	5780	-21.97	20231107	4155	8.54	20240805	0.14	N	016450	500	200 억	611803	N	N	0	N	N
23	20240926	110324	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4495	0	3	0.00	4126760	919	3.18	4490	4505	4475	5840	3150	4495	4490.49	1.53	-133	4658	4576	4498	4416	4338	4617	4457	200	1345	500	3230	5	1	40000000	1798	3.19	0.35	12	0.00	1411.00	12849.00	5780	20231107	-22.23	4155	20240805	8.18	5130	-12.38	20240724	4155	8.18	20240805	5780	-22.23	20231107	4155	8.18	20240805	0.14	N	016450	500	200 억	611803	N	N	0	N	N
24	20240926	100324	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4490	-5	5	-0.11	3300685	735	2.54	4490	4505	4475	5840	3150	4495	4490.73	1.53	-38	4658	4576	4498	4416	4338	4617	4457	200	1345	500	3230	5	1	40000000	1796	3.18	0.35	12	0.00	1411.00	12849.00	5780	20231107	-22.32	4155	20240805	8.06	5130	-12.48	20240724	4155	8.06	20240805	5780	-22.32	20231107	4155	8.06	20240805	0.14	N	016450	500	200 억	611803	N	N	0	N	N
25	20240926	090320	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4490	-5	5	-0.11	22450	5	0.02	4490	4490	4490	5840	3150	4495	4490.00	1.53	0	4658	4576	4498	4416	4338	4617	4457	200	1345	500	3230	5	1	40000000	1796	3.18	0.35	12	0.00	1411.00	12849.00	5780	20231107	-22.32	4155	20240805	8.06	5130	-12.48	20240724	4155	8.06	20240805	5780	-22.32	20231107	4155	8.06	20240805	0.14	N	016450	500	200 억	611803	N	N	0	N	N
26	20240925	160320	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4495	-15	5	-0.33	129239225	28765	218.15	4490	4580	4420	5860	3160	4510	4492.93	1.52	-6626	4593	4551	4518	4476	4443	4535	4460	200	1350	500	3240	5	1	40000000	1798	3.19	0.35	12	0.07	1411.00	12849.00	5780	20231107	-22.23	4155	20240805	8.18	5130	-12.38	20240724	4155	8.18	20240805	5780	-22.23	20231107	4155	8.18	20240805	0.14	N	016450	500	200 억	608635	N	N	0	N	N
27	20240925	150323	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4465	-45	5	-1.00	97265185	21578	163.64	4490	4580	4465	5860	3160	4510	4507.61	1.52	-1707	4593	4551	4518	4476	4443	4535	4460	200	1350	500	3240	5	1	40000000	1786	3.16	0.35	12	0.05	1411.00	12849.00	5780	20231107	-22.75	4155	20240805	7.46	5130	-12.96	20240724	4155	7.46	20240805	5780	-22.75	20231107	4155	7.46	20240805	0.14	N	016450	500	200 억	608635	N	N	0	N	N
28	20240925	140323	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4540	30	2	0.67	56944155	12622	95.72	4490	4580	4490	5860	3160	4510	4511.50	1.52	3713	4593	4551	4518	4476	4443	4535	4460	200	1350	500	3240	5	1	40000000	1816	3.22	0.35	12	0.03	1411.00	12849.00	5780	20231107	-21.45	4155	20240805	9.27	5130	-11.50	20240724	4155	9.27	20240805	5780	-21.45	20231107	4155	9.27	20240805	0.14	N	016450	500	200 억	608635	N	N	0	N	N
29	20240925	130323	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4535	25	2	0.55	55394205	12280	93.13	4490	4580	4490	5860	3160	4510	4510.93	1.52	3710	4593	4551	4518	4476	4443	4535	4460	200	1350	500	3240	5	1	40000000	1814	3.21	0.35	12	0.03	1411.00	12849.00	5780	20231107	-21.54	4155	20240805	9.15	5130	-11.60	20240724	4155	9.15	20240805	5780	-21.54	20231107	4155	9.15	20240805	0.14	N	016450	500	200 억	608635	N	N	0	N	N
30	20240925	120322	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4525	15	2	0.33	53545475	11872	90.03	4490	4580	4490	5860	3160	4510	4510.23	1.52	3470	4593	4551	4518	4476	4443	4535	4460	200	1350	500	3240	5	1	40000000	1810	3.21	0.35	12	0.03	1411.00	12849.00	5780	20231107	-21.71	4155	20240805	8.90	5130	-11.79	20240724	4155	8.90	20240805	5780	-21.71	20231107	4155	8.90	20240805	0.14	N	016450	500	200 억	608635	N	N	0	N	N
31	20240925	110321	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4515	5	2	0.11	43744140	9707	73.62	4490	4580	4490	5860	3160	4510	4506.45	1.52	3272	4593	4551	4518	4476	4443	4535	4460	200	1350	500	3240	5	1	40000000	1806	3.20	0.35	12	0.02	1411.00	12849.00	5780	20231107	-21.89	4155	20240805	8.66	5130	-11.99	20240724	4155	8.66	20240805	5780	-21.89	20231107	4155	8.66	20240805	0.14	N	016450	500	200 억	608635	N	N	0	N	N
32	20240925	100323	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4500	-10	5	-0.22	39903400	8856	67.16	4490	4580	4490	5860	3160	4510	4505.80	1.52	3338	4593	4551	4518	4476	4443	4535	4460	200	1350	500	3240	5	1	40000000	1800	3.19	0.35	12	0.02	1411.00	12849.00	5780	20231107	-22.15	4155	20240805	8.30	5130	-12.28	20240724	4155	8.30	20240805	5780	-22.15	20231107	4155	8.30	20240805	0.14	N	016450	500	200 억	608635	N	N	0	N	N
33	20240925	090322	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4510	0	3	0.00	274490	61	0.46	4490	4510	4490	5860	3160	4510	4499.84	1.52	-1	4593	4551	4518	4476	4443	4535	4460	200	1350	500	3240	5	1	40000000	1804	3.20	0.35	12	0.00	1411.00	12849.00	5780	20231107	-21.97	4155	20240805	8.54	5130	-12.09	20240724	4155	8.54	20240805	5780	-21.97	20231107	4155	8.54	20240805	0.14	N	016450	500	200 억	608635	N	N	0	N	N
34	20240924	160321	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4510	-10	5	-0.22	58953945	13052	166.65	4550	4560	4485	5870	3165	4520	4516.85	1.52	2380	4576	4547	4511	4482	4446	4562	4497	200	1350	500	3250	5	1	40000000	1804	3.20	0.35	12	0.03	1411.00	12849.00	5780	20231107	-21.97	4155	20240805	8.54	5130	-12.09	20240724	4155	8.54	20240805	5780	-21.97	20231107	4155	8.54	20240805	0.14	N	016450	500	200 억	606255	N	N	0	N	N
35	20240924	150319	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4540	20	2	0.44	50445680	11178	142.72	4550	4560	4485	5870	3165	4520	4512.94	1.52	1677	4576	4547	4511	4482	4446	4562	4497	200	1350	500	3250	5	1	40000000	1816	3.22	0.35	12	0.03	1411.00	12849.00	5780	20231107	-21.45	4155	20240805	9.27	5130	-11.50	20240724	4155	9.27	20240805	5780	-21.45	20231107	4155	9.27	20240805	0.14	N	016450	500	200 억	606255	N	N	0	N	N
36	20240924	140320	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4510	-10	5	-0.22	42575935	9443	120.57	4550	4560	4485	5870	3165	4520	4508.73	1.52	1187	4576	4547	4511	4482	4446	4562	4497	200	1350	500	3250	5	1	40000000	1804	3.20	0.35	12	0.02	1411.00	12849.00	5780	20231107	-21.97	4155	20240805	8.54	5130	-12.09	20240724	4155	8.54	20240805	5780	-21.97	20231107	4155	8.54	20240805	0.14	N	016450	500	200 억	606255	N	N	0	N	N
37	20240924	130320	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4510	-10	5	-0.22	22654870	5017	64.06	4550	4560	4485	5870	3165	4520	4515.62	1.52	845	4576	4547	4511	4482	4446	4562	4497	200	1350	500	3250	5	1	40000000	1804	3.20	0.35	12	0.01	1411.00	12849.00	5780	20231107	-21.97	4155	20240805	8.54	5130	-12.09	20240724	4155	8.54	20240805	5780	-21.97	20231107	4155	8.54	20240805	0.14	N	016450	500	200 억	606255	N	N	0	N	N
38	20240924	120321	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4510	-10	5	-0.22	22456340	4973	63.50	4550	4560	4485	5870	3165	4520	4515.65	1.52	826	4576	4547	4511	4482	4446	4562	4497	200	1350	500	3250	5	1	40000000	1804	3.20	0.35	12	0.01	1411.00	12849.00	5780	20231107	-21.97	4155	20240805	8.54	5130	-12.09	20240724	4155	8.54	20240805	5780	-21.97	20231107	4155	8.54	20240805	0.14	N	016450	500	200 억	606255	N	N	0	N	N
39	20240924	110321	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4510	-10	5	-0.22	11351590	2508	32.02	4550	4560	4485	5870	3165	4520	4526.15	1.52	-520	4576	4547	4511	4482	4446	4562	4497	200	1350	500	3250	5	1	40000000	1804	3.20	0.35	12	0.01	1411.00	12849.00	5780	20231107	-21.97	4155	20240805	8.54	5130	-12.09	20240724	4155	8.54	20240805	5780	-21.97	20231107	4155	8.54	20240805	0.14	N	016450	500	200 억	606255	N	N	0	N	N
40	20240924	100320	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4520	0	3	0.00	2856435	633	8.08	4550	4560	4485	5870	3165	4520	4512.54	1.52	-486	4576	4547	4511	4482	4446	4562	4497	200	1350	500	3250	5	1	40000000	1808	3.20	0.35	12	0.00	1411.00	12849.00	5780	20231107	-21.80	4155	20240805	8.78	5130	-11.89	20240724	4155	8.78	20240805	5780	-21.80	20231107	4155	8.78	20240805	0.14	N	016450	500	200 억	606255	N	N	0	N	N
41	20240924	090319	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4560	40	2	0.88	149765	33	0.42	4550	4560	4485	5870	3165	4520	4538.33	1.52	-3	4576	4547	4511	4482	4446	4562	4497	200	1350	500	3250	5	1	40000000	1824	3.23	0.35	12	0.00	1411.00	12849.00	5780	20231107	-21.11	4155	20240805	9.75	5130	-11.11	20240724	4155	9.75	20240805	5780	-21.11	20231107	4155	9.75	20240805	0.14	N	016450	500	200 억	606255	N	N	0	N	N
42	20240923	160320	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4520	25	2	0.56	35289150	7832	87.13	4495	4540	4475	5840	3150	4495	4505.77	1.52	-775	4555	4525	4485	4455	4415	4540	4470	200	1345	500	3230	5	1	40000000	1808	3.20	0.35	12	0.02	1411.00	12849.00	5780	20231107	-21.80	4155	20240805	8.78	5130	-11.89	20240724	4155	8.78	20240805	5780	-21.80	20231107	4155	8.78	20240805	0.14	N	016450	500	200 억	607030	N	N	0	N	N
43	20240923	150320	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4510	15	2	0.33	32714620	7261	80.78	4495	4540	4475	5840	3150	4495	4505.53	1.52	-1222	4555	4525	4485	4455	4415	4540	4470	200	1345	500	3230	5	1	40000000	1804	3.20	0.35	12	0.02	1411.00	12849.00	5780	20231107	-21.97	4155	20240805	8.54	5130	-12.09	20240724	4155	8.54	20240805	5780	-21.97	20231107	4155	8.54	20240805	0.14	N	016450	500	200 억	607030	N	N	0	N	N
44	20240923	140321	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4510	15	2	0.33	23031410	5115	56.90	4495	4540	4475	5840	3150	4495	4502.72	1.52	-1216	4555	4525	4485	4455	4415	4540	4470	200	1345	500	3230	5	1	40000000	1804	3.20	0.35	12	0.01	1411.00	12849.00	5780	20231107	-21.97	4155	20240805	8.54	5130	-12.09	20240724	4155	8.54	20240805	5780	-21.97	20231107	4155	8.54	20240805	0.14	N	016450	500	200 억	607030	N	N	0	N	N
45	20240923	130320	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4510	15	2	0.33	18161780	4034	44.88	4495	4540	4475	5840	3150	4495	4502.18	1.52	-1216	4555	4525	4485	4455	4415	4540	4470	200	1345	500	3230	5	1	40000000	1804	3.20	0.35	12	0.01	1411.00	12849.00	5780	20231107	-21.97	4155	20240805	8.54	5130	-12.09	20240724	4155	8.54	20240805	5780	-21.97	20231107	4155	8.54	20240805	0.14	N	016450	500	200 억	607030	N	N	0	N	N
46	20240923	120319	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4495	0	3	0.00	13841830	3074	34.20	4495	4540	4475	5840	3150	4495	4502.88	1.52	-1216	4555	4525	4485	4455	4415	4540	4470	200	1345	500	3230	5	1	40000000	1798	3.19	0.35	12	0.01	1411.00	12849.00	5780	20231107	-22.23	4155	20240805	8.18	5130	-12.38	20240724	4155	8.18	20240805	5780	-22.23	20231107	4155	8.18	20240805	0.14	N	016450	500	200 억	607030	N	N	0	N	N
47	20240923	110320	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4490	-5	5	-0.11	13451190	2987	33.23	4495	4540	4475	5840	3150	4495	4503.25	1.52	-1216	4555	4525	4485	4455	4415	4540	4470	200	1345	500	3230	5	1	40000000	1796	3.18	0.35	12	0.01	1411.00	12849.00	5780	20231107	-22.32	4155	20240805	8.06	5130	-12.48	20240724	4155	8.06	20240805	5780	-22.32	20231107	4155	8.06	20240805	0.14	N	016450	500	200 억	607030	N	N	0	N	N
48	20240923	100319	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4500	5	2	0.11	9157815	2033	22.62	4495	4540	4475	5840	3150	4495	4504.59	1.52	-849	4555	4525	4485	4455	4415	4540	4470	200	1345	500	3230	5	1	40000000	1800	3.19	0.35	12	0.01	1411.00	12849.00	5780	20231107	-22.15	4155	20240805	8.30	5130	-12.28	20240724	4155	8.30	20240805	5780	-22.15	20231107	4155	8.30	20240805	0.14	N	016450	500	200 억	607030	N	N	0	N	N
49	20240923	090318	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4495	0	3	0.00	4495	1	0.01	0	0	0	5840	3150	4495	0.00	1.52	0	4555	4525	4485	4455	4415	4540	4470	200	1345	500	3230	5	1	40000000	1798	3.19	0.35	12	0.00	1411.00	12849.00	5780	20231107	-22.23	4155	20240805	8.18	5130	-12.38	20240724	4155	8.18	20240805	5780	-22.23	20231107	4155	8.18	20240805	0.14	N	016450	500	200 억	607030	N	N	0	N	N
50	20240913	160307	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4510	-20	5	-0.44	42336665	9395	205.22	4590	4590	4490	5880	3175	4530	4506.28	1.51	-2256	4603	4566	4513	4476	4423	4540	4450	200	1350	500	3260	5	1	40000000	1804	3.20	0.35	12	0.02	1411.00	12849.00	5780	20231107	-21.97	4155	20240805	8.54	5130	-12.09	20240724	4155	8.54	20240805	5780	-21.97	20231107	4155	8.54	20240805	0.15	N	016450	500	200 억	603281	N	N	3	N	N
51	20240913	150310	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4515	-15	5	-0.33	39642835	8798	192.18	4590	4590	4490	5880	3175	4530	4505.89	1.51	-2314	4603	4566	4513	4476	4423	4540	4450	200	1350	500	3260	5	1	40000000	1806	3.20	0.35	12	0.02	1411.00	12849.00	5780	20231107	-21.89	4155	20240805	8.66	5130	-11.99	20240724	4155	8.66	20240805	5780	-21.89	20231107	4155	8.66	20240805	0.15	N	016450	500	200 억	603281	N	N	3	N	N
52	20240913	140310	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4520	-10	5	-0.22	36187790	8033	175.47	4590	4590	4490	5880	3175	4530	4504.89	1.51	-1632	4603	4566	4513	4476	4423	4540	4450	200	1350	500	3260	5	1	40000000	1808	3.20	0.35	12	0.02	1411.00	12849.00	5780	20231107	-21.80	4155	20240805	8.78	5130	-11.89	20240724	4155	8.78	20240805	5780	-21.80	20231107	4155	8.78	20240805	0.15	N	016450	500	200 억	603281	N	N	3	N	N
53	20240913	130308	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4510	-20	5	-0.44	16267290	3611	78.88	4590	4590	4490	5880	3175	4530	4504.93	1.51	-715	4603	4566	4513	4476	4423	4540	4450	200	1350	500	3260	5	1	40000000	1804	3.20	0.35	12	0.01	1411.00	12849.00	5780	20231107	-21.97	4155	20240805	8.54	5130	-12.09	20240724	4155	8.54	20240805	5780	-21.97	20231107	4155	8.54	20240805	0.15	N	016450	500	200 억	603281	N	N	3	N	N
54	20240913	120309	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4520	-10	5	-0.22	14268725	3168	69.20	4590	4590	4490	5880	3175	4530	4504.02	1.51	-671	4603	4566	4513	4476	4423	4540	4450	200	1350	500	3260	5	1	40000000	1808	3.20	0.35	12	0.01	1411.00	12849.00	5780	20231107	-21.80	4155	20240805	8.78	5130	-11.89	20240724	4155	8.78	20240805	5780	-21.80	20231107	4155	8.78	20240805	0.15	N	016450	500	200 억	603281	N	N	3	N	N
55	20240913	110309	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4530	0	3	0.00	13326045	2959	64.64	4590	4590	4490	5880	3175	4530	4503.56	1.51	-579	4603	4566	4513	4476	4423	4540	4450	200	1350	500	3260	5	1	40000000	1812	3.21	0.35	12	0.01	1411.00	12849.00	5780	20231107	-21.63	4155	20240805	9.03	5130	-11.70	20240724	4155	9.03	20240805	5780	-21.63	20231107	4155	9.03	20240805	0.15	N	016450	500	200 억	603281	N	N	3	N	N
56	20240913	100309	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4505	-25	5	-0.55	8854910	1966	42.94	4590	4590	4490	5880	3175	4530	4504.02	1.51	-563	4603	4566	4513	4476	4423	4540	4450	200	1350	500	3260	5	1	40000000	1802	3.19	0.35	12	0.00	1411.00	12849.00	5780	20231107	-22.06	4155	20240805	8.42	5130	-12.18	20240724	4155	8.42	20240805	5780	-22.06	20231107	4155	8.42	20240805	0.15	N	016450	500	200 억	603281	N	N	3	N	N
57	20240913	090310	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4500	-30	5	-0.66	207345	46	1.00	4590	4590	4500	5880	3175	4530	4507.50	1.51	-1	4603	4566	4513	4476	4423	4540	4450	200	1350	500	3260	5	1	40000000	1800	3.19	0.35	12	0.00	1411.00	12849.00	5780	20231107	-22.15	4155	20240805	8.30	5130	-12.28	20240724	4155	8.30	20240805	5780	-22.15	20231107	4155	8.30	20240805	0.15	N	016450	500	200 억	603281	N	N	3	N	N
58	20240912	160308	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4530	70	2	1.57	20580840	4578	19.27	4550	4550	4460	5790	3125	4460	4495.59	1.51	-585	4660	4560	4480	4380	4300	4610	4430	200	1330	500	3210	5	1	40000000	1812	3.21	0.35	12	0.01	1411.00	12849.00	5780	20231107	-21.63	4155	20240805	9.03	5130	-11.70	20240724	4155	9.03	20240805	5780	-21.63	20231107	4155	9.03	20240805	0.15	N	016450	500	200 억	603887	N	N	3	N	N
59	20240912	150308	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4485	25	2	0.56	15505380	3454	14.54	4550	4550	4460	5790	3125	4460	4489.11	1.51	-600	4660	4560	4480	4380	4300	4610	4430	200	1330	500	3210	5	1	40000000	1794	3.18	0.35	12	0.01	1411.00	12849.00	5780	20231107	-22.40	4155	20240805	7.94	5130	-12.57	20240724	4155	7.94	20240805	5780	-22.40	20231107	4155	7.94	20240805	0.15	N	016450	500	200 억	603887	N	N	0	N	N
60	20240912	140308	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4470	10	2	0.22	13813930	3076	12.94	4550	4550	4460	5790	3125	4460	4490.87	1.51	-571	4660	4560	4480	4380	4300	4610	4430	200	1330	500	3210	5	1	40000000	1788	3.17	0.35	12	0.01	1411.00	12849.00	5780	20231107	-22.66	4155	20240805	7.58	5130	-12.87	20240724	4155	7.58	20240805	5780	-22.66	20231107	4155	7.58	20240805	0.15	N	016450	500	200 억	603887	N	N	0	N	N
61	20240912	130306	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4500	40	2	0.90	11662770	2596	10.92	4550	4550	4460	5790	3125	4460	4492.59	1.51	-548	4660	4560	4480	4380	4300	4610	4430	200	1330	500	3210	5	1	40000000	1800	3.19	0.35	12	0.01	1411.00	12849.00	5780	20231107	-22.15	4155	20240805	8.30	5130	-12.28	20240724	4155	8.30	20240805	5780	-22.15	20231107	4155	8.30	20240805	0.15	N	016450	500	200 억	603887	N	N	0	N	N
62	20240912	120306	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4465	5	2	0.11	4543910	1010	4.25	4550	4550	4465	5790	3125	4460	4498.92	1.51	-461	4660	4560	4480	4380	4300	4610	4430	200	1330	500	3210	5	1	40000000	1786	3.16	0.35	12	0.00	1411.00	12849.00	5780	20231107	-22.75	4155	20240805	7.46	5130	-12.96	20240724	4155	7.46	20240805	5780	-22.75	20231107	4155	7.46	20240805	0.15	N	016450	500	200 억	603887	N	N	0	N	N
63	20240912	110306	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4465	5	2	0.11	4543910	1010	4.25	4550	4550	4465	5790	3125	4460	4498.92	1.51	-461	4660	4560	4480	4380	4300	4610	4430	200	1330	500	3210	5	1	40000000	1786	3.16	0.35	12	0.00	1411.00	12849.00	5780	20231107	-22.75	4155	20240805	7.46	5130	-12.96	20240724	4155	7.46	20240805	5780	-22.75	20231107	4155	7.46	20240805	0.15	N	016450	500	200 억	603887	N	N	0	N	N
64	20240912	100307	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4485	25	2	0.56	3114135	690	2.90	4550	4550	4470	5790	3125	4460	4513.24	1.51	-441	4660	4560	4480	4380	4300	4610	4430	200	1330	500	3210	5	1	40000000	1794	3.18	0.35	12	0.00	1411.00	12849.00	5780	20231107	-22.40	4155	20240805	7.94	5130	-12.57	20240724	4155	7.94	20240805	5780	-22.40	20231107	4155	7.94	20240805	0.15	N	016450	500	200 억	603887	N	N	0	N	N
65	20240912	090308	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4540	80	2	1.79	1032820	227	0.96	4550	4550	4540	5790	3125	4460	4549.87	1.51	-37	4660	4560	4480	4380	4300	4610	4430	200	1330	500	3210	5	1	40000000	1816	3.22	0.35	12	0.00	1411.00	12849.00	5780	20231107	-21.45	4155	20240805	9.27	5130	-11.50	20240724	4155	9.27	20240805	5780	-21.45	20231107	4155	9.27	20240805	0.15	N	016450	500	200 억	603887	N	N	0	N	N
66	20240911	160304	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4460	10	2	0.22	105208900	23763	119.39	4455	4580	4400	5780	3115	4450	4427.42	1.52	-1660	4546	4497	4456	4407	4366	4477	4387	200	1330	500	3200	5	1	40000000	1784	3.16	0.35	12	0.06	1411.00	12849.00	5780	20231107	-22.84	4155	20240805	7.34	5130	-13.06	20240724	4155	7.34	20240805	5780	-22.84	20231107	4155	7.34	20240805	0.16	N	016450	500	200 억	606186	N	N	0	N	N
67	20240911	150304	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4430	-20	5	-0.45	98957850	22361	112.35	4455	4580	4400	5780	3115	4450	4425.47	1.52	-1623	4546	4497	4456	4407	4366	4477	4387	200	1330	500	3200	5	1	40000000	1772	3.14	0.34	12	0.06	1411.00	12849.00	5780	20231107	-23.36	4155	20240805	6.62	5130	-13.65	20240724	4155	6.62	20240805	5780	-23.36	20231107	4155	6.62	20240805	0.16	N	016450	500	200 억	606186	N	N	0	N	N
68	20240911	140305	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4420	-30	5	-0.67	50614865	11426	57.41	4455	4470	4410	5780	3115	4450	4429.80	1.52	-286	4546	4497	4456	4407	4366	4477	4387	200	1330	500	3200	5	1	40000000	1768	3.13	0.34	12	0.03	1411.00	12849.00	5780	20231107	-23.53	4155	20240805	6.38	5130	-13.84	20240724	4155	6.38	20240805	5780	-23.53	20231107	4155	6.38	20240805	0.16	N	016450	500	200 억	606186	N	N	0	N	N
69	20240911	130303	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4435	-15	5	-0.34	40583135	9158	46.01	4455	4470	4410	5780	3115	4450	4431.44	1.52	338	4546	4497	4456	4407	4366	4477	4387	200	1330	500	3200	5	1	40000000	1774	3.14	0.35	12	0.02	1411.00	12849.00	5780	20231107	-23.27	4155	20240805	6.74	5130	-13.55	20240724	4155	6.74	20240805	5780	-23.27	20231107	4155	6.74	20240805	0.16	N	016450	500	200 억	606186	N	N	0	N	N
70	20240911	120308	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4450	0	3	0.00	39594675	8935	44.89	4455	4470	4410	5780	3115	4450	4431.41	1.52	407	4546	4497	4456	4407	4366	4477	4387	200	1330	500	3200	5	1	40000000	1780	3.15	0.35	12	0.02	1411.00	12849.00	5780	20231107	-23.01	4155	20240805	7.10	5130	-13.26	20240724	4155	7.10	20240805	5780	-23.01	20231107	4155	7.10	20240805	0.16	N	016450	500	200 억	606186	N	N	0	N	N
71	20240911	110301	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4425	-25	5	-0.56	34292380	7742	38.90	4455	4470	4410	5780	3115	4450	4429.39	1.52	475	4546	4497	4456	4407	4366	4477	4387	200	1330	500	3200	5	1	40000000	1770	3.14	0.34	12	0.02	1411.00	12849.00	5780	20231107	-23.44	4155	20240805	6.50	5130	-13.74	20240724	4155	6.50	20240805	5780	-23.44	20231107	4155	6.50	20240805	0.16	N	016450	500	200 억	606186	N	N	0	N	N
72	20240911	100303	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4455	5	2	0.11	1218100	273	1.37	4455	4470	4450	5780	3115	4450	4461.95	1.52	9	4546	4497	4456	4407	4366	4477	4387	200	1330	500	3200	5	1	40000000	1782	3.16	0.35	12	0.00	1411.00	12849.00	5780	20231107	-22.92	4155	20240805	7.22	5130	-13.16	20240724	4155	7.22	20240805	5780	-22.92	20231107	4155	7.22	20240805	0.16	N	016450	500	200 억	606186	N	N	0	N	N
73	20240911	090305	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4450	0	3	0.00	4450	1	0.01	0	0	0	5780	3115	4450	0.00	1.52	0	4546	4497	4456	4407	4366	4477	4387	200	1330	500	3200	5	1	40000000	1780	3.15	0.35	12	0.00	1411.00	12849.00	5780	20231107	-23.01	4155	20240805	7.10	5130	-13.26	20240724	4155	7.10	20240805	5780	-23.01	20231107	4155	7.10	20240805	0.16	N	016450	500	200 억	606186	N	N	0	N	N
74	20240910	160303	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4450	-50	5	-1.11	88585960	19903	95.86	4505	4505	4415	5850	3150	4500	4450.88	1.53	-4120	4643	4571	4443	4371	4243	4607	4407	200	1350	500	3240	5	1	40000000	1780	3.15	0.35	12	0.05	1411.00	12849.00	5780	20231107	-23.01	4155	20240805	7.10	5130	-13.26	20240724	4155	7.10	20240805	5780	-23.01	20231107	4155	7.10	20240805	0.16	N	016450	500	200 억	610392	N	N	0	N	N
75	20240910	150305	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4455	-45	5	-1.00	85086960	19117	92.07	4505	4505	4415	5850	3150	4500	4450.85	1.53	-3984	4643	4571	4443	4371	4243	4607	4407	200	1350	500	3240	5	1	40000000	1782	3.16	0.35	12	0.05	1411.00	12849.00	5780	20231107	-22.92	4155	20240805	7.22	5130	-13.16	20240724	4155	7.22	20240805	5780	-22.92	20231107	4155	7.22	20240805	0.16	N	016450	500	200 억	610392	N	N	0	N	N
76	20240910	140303	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4460	-40	5	-0.89	82952360	18638	89.77	4505	4505	4415	5850	3150	4500	4450.71	1.53	-4010	4643	4571	4443	4371	4243	4607	4407	200	1350	500	3240	5	1	40000000	1784	3.16	0.35	12	0.05	1411.00	12849.00	5780	20231107	-22.84	4155	20240805	7.34	5130	-13.06	20240724	4155	7.34	20240805	5780	-22.84	20231107	4155	7.34	20240805	0.16	N	016450	500	200 억	610392	N	N	0	N	N
77	20240910	130304	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4465	-35	5	-0.78	65833110	14793	71.25	4505	4505	4415	5850	3150	4500	4450.29	1.53	-1767	4643	4571	4443	4371	4243	4607	4407	200	1350	500	3240	5	1	40000000	1786	3.16	0.35	12	0.04	1411.00	12849.00	5780	20231107	-22.75	4155	20240805	7.46	5130	-12.96	20240724	4155	7.46	20240805	5780	-22.75	20231107	4155	7.46	20240805	0.16	N	016450	500	200 억	610392	N	N	0	N	N
78	20240910	120302	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4435	-65	5	-1.44	62208435	13978	67.32	4505	4505	4415	5850	3150	4500	4450.45	1.53	-1779	4643	4571	4443	4371	4243	4607	4407	200	1350	500	3240	5	1	40000000	1774	3.14	0.35	12	0.03	1411.00	12849.00	5780	20231107	-23.27	4155	20240805	6.74	5130	-13.55	20240724	4155	6.74	20240805	5780	-23.27	20231107	4155	6.74	20240805	0.16	N	016450	500	200 억	610392	N	N	0	N	N
79	20240910	110302	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4480	-20	5	-0.44	19487015	4353	20.97	4505	4505	4455	5850	3150	4500	4476.69	1.53	-2598	4643	4571	4443	4371	4243	4607	4407	200	1350	500	3240	5	1	40000000	1792	3.18	0.35	12	0.01	1411.00	12849.00	5780	20231107	-22.49	4155	20240805	7.82	5130	-12.67	20240724	4155	7.82	20240805	5780	-22.49	20231107	4155	7.82	20240805	0.16	N	016450	500	200 억	610392	N	N	0	N	N
80	20240910	100303	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4485	-15	5	-0.33	11902955	2655	12.79	4505	4505	4460	5850	3150	4500	4483.22	1.53	-1395	4643	4571	4443	4371	4243	4607	4407	200	1350	500	3240	5	1	40000000	1794	3.18	0.35	12	0.01	1411.00	12849.00	5780	20231107	-22.40	4155	20240805	7.94	5130	-12.57	20240724	4155	7.94	20240805	5780	-22.40	20231107	4155	7.94	20240805	0.16	N	016450	500	200 억	610392	N	N	0	N	N
81	20240910	090302	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4505	5	2	0.11	2257005	501	2.41	4505	4505	4505	5850	3150	4500	4505.00	1.53	-7	4643	4571	4443	4371	4243	4607	4407	200	1350	500	3240	5	1	40000000	1802	3.19	0.35	12	0.00	1411.00	12849.00	5780	20231107	-22.06	4155	20240805	8.42	5130	-12.18	20240724	4155	8.42	20240805	5780	-22.06	20231107	4155	8.42	20240805	0.16	N	016450	500	200 억	610392	N	N	0	N	N
82	20240909	160259	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4500	-10	5	-0.22	92184320	20761	46.90	4380	4515	4315	5860	3160	4510	4440.24	1.53	1890	4766	4637	4561	4432	4356	4600	4395	200	1350	500	3240	5	1	40000000	1800	3.19	0.35	12	0.05	1411.00	12849.00	5780	20231107	-22.15	4155	20240805	8.30	5130	-12.28	20240724	4155	8.30	20240805	5780	-22.15	20231107	4155	8.30	20240805	0.16	N	016450	500	200 억	610673	N	N	0	N	N
83	20240909	150300	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4505	-5	5	-0.11	90083745	20293	45.85	4380	4515	4315	5860	3160	4510	4439.15	1.53	2192	4766	4637	4561	4432	4356	4600	4395	200	1350	500	3240	5	1	40000000	1802	3.19	0.35	12	0.05	1411.00	12849.00	5780	20231107	-22.06	4155	20240805	8.42	5130	-12.18	20240724	4155	8.42	20240805	5780	-22.06	20231107	4155	8.42	20240805	0.16	N	016450	500	200 억	610673	N	N	0	N	N
84	20240909	140301	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4490	-20	5	-0.44	83585195	18848	42.58	4380	4515	4315	5860	3160	4510	4434.70	1.53	1423	4766	4637	4561	4432	4356	4600	4395	200	1350	500	3240	5	1	40000000	1796	3.18	0.35	12	0.05	1411.00	12849.00	5780	20231107	-22.32	4155	20240805	8.06	5130	-12.48	20240724	4155	8.06	20240805	5780	-22.32	20231107	4155	8.06	20240805	0.16	N	016450	500	200 억	610673	N	N	0	N	N
85	20240909	130259	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4480	-30	5	-0.67	77972190	17596	39.75	4380	4515	4315	5860	3160	4510	4431.25	1.53	555	4766	4637	4561	4432	4356	4600	4395	200	1350	500	3240	5	1	40000000	1792	3.18	0.35	12	0.04	1411.00	12849.00	5780	20231107	-22.49	4155	20240805	7.82	5130	-12.67	20240724	4155	7.82	20240805	5780	-22.49	20231107	4155	7.82	20240805	0.16	N	016450	500	200 억	610673	N	N	0	N	N
86	20240909	120300	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4460	-50	5	-1.11	70856200	16004	36.16	4380	4515	4315	5860	3160	4510	4427.41	1.53	12	4766	4637	4561	4432	4356	4600	4395	200	1350	500	3240	5	1	40000000	1784	3.16	0.35	12	0.04	1411.00	12849.00	5780	20231107	-22.84	4155	20240805	7.34	5130	-13.06	20240724	4155	7.34	20240805	5780	-22.84	20231107	4155	7.34	20240805	0.16	N	016450	500	200 억	610673	N	N	0	N	N
87	20240909	110259	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4445	-65	5	-1.44	41000345	9304	21.02	4380	4515	4315	5860	3160	4510	4406.74	1.53	-434	4766	4637	4561	4432	4356	4600	4395	200	1350	500	3240	5	1	40000000	1778	3.15	0.35	12	0.02	1411.00	12849.00	5780	20231107	-23.10	4155	20240805	6.98	5130	-13.35	20240724	4155	6.98	20240805	5780	-23.10	20231107	4155	6.98	20240805	0.16	N	016450	500	200 억	610673	N	N	0	N	N
88	20240909	100301	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4420	-90	5	-2.00	33931180	7712	17.42	4380	4515	4315	5860	3160	4510	4399.79	1.53	-427	4766	4637	4561	4432	4356	4600	4395	200	1350	500	3240	5	1	40000000	1768	3.13	0.34	12	0.02	1411.00	12849.00	5780	20231107	-23.53	4155	20240805	6.38	5130	-13.84	20240724	4155	6.38	20240805	5780	-23.53	20231107	4155	6.38	20240805	0.16	N	016450	500	200 억	610673	N	N	0	N	N
89	20240909	090258	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4475	-35	5	-0.78	12636635	2887	6.52	4380	4515	4315	5860	3160	4510	4377.08	1.53	781	4766	4637	4561	4432	4356	4600	4395	200	1350	500	3240	5	1	40000000	1790	3.17	0.35	12	0.01	1411.00	12849.00	5780	20231107	-22.58	4155	20240805	7.70	5130	-12.77	20240724	4155	7.70	20240805	5780	-22.58	20231107	4155	7.70	20240805	0.16	N	016450	500	200 억	610673	N	N	0	N	N
90	20240906	160257	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4510	-70	5	-1.53	201036595	44262	122.37	4625	4690	4485	5950	3210	4580	4541.97	1.53	2629	4713	4646	4543	4476	4373	4680	4510	200	1370	500	3290	5	1	40000000	1804	3.20	0.35	12	0.11	1411.00	12849.00	5780	20231107	-21.97	4155	20240805	8.54	5130	-12.09	20240724	4155	8.54	20240805	5780	-21.97	20231107	4155	8.54	20240805	0.16	N	016450	500	200 억	611327	N	N	0	N	N
91	20240906	150301	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4510	-70	5	-1.53	199552945	43933	121.46	4625	4690	4485	5950	3210	4580	4542.21	1.53	2688	4713	4646	4543	4476	4373	4680	4510	200	1370	500	3290	5	1	40000000	1804	3.20	0.35	12	0.11	1411.00	12849.00	5780	20231107	-21.97	4155	20240805	8.54	5130	-12.09	20240724	4155	8.54	20240805	5780	-21.97	20231107	4155	8.54	20240805	0.16	N	016450	500	200 억	611327	N	N	0	N	N
92	20240906	140301	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4495	-85	5	-1.86	194168595	42739	118.15	4625	4690	4485	5950	3210	4580	4543.12	1.53	2775	4713	4646	4543	4476	4373	4680	4510	200	1370	500	3290	5	1	40000000	1798	3.19	0.35	12	0.11	1411.00	12849.00	5780	20231107	-22.23	4155	20240805	8.18	5130	-12.38	20240724	4155	8.18	20240805	5780	-22.23	20231107	4155	8.18	20240805	0.16	N	016450	500	200 억	611327	N	N	0	N	N
93	20240906	130258	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4525	-55	5	-1.20	184141765	40515	112.01	4625	4690	4485	5950	3210	4580	4545.03	1.53	2867	4713	4646	4543	4476	4373	4680	4510	200	1370	500	3290	5	1	40000000	1810	3.21	0.35	12	0.10	1411.00	12849.00	5780	20231107	-21.71	4155	20240805	8.90	5130	-11.79	20240724	4155	8.90	20240805	5780	-21.71	20231107	4155	8.90	20240805	0.16	N	016450	500	200 억	611327	N	N	0	N	N
94	20240906	120300	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4545	-35	5	-0.76	147696230	32487	89.81	4625	4690	4485	5950	3210	4580	4546.32	1.53	2875	4713	4646	4543	4476	4373	4680	4510	200	1370	500	3290	5	1	40000000	1818	3.22	0.35	12	0.08	1411.00	12849.00	5780	20231107	-21.37	4155	20240805	9.39	5130	-11.40	20240724	4155	9.39	20240805	5780	-21.37	20231107	4155	9.39	20240805	0.16	N	016450	500	200 억	611327	N	N	0	N	N
95	20240906	110302	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4535	-45	5	-0.98	115952575	25482	70.45	4625	4690	4485	5950	3210	4580	4550.37	1.53	3934	4713	4646	4543	4476	4373	4680	4510	200	1370	500	3290	5	1	40000000	1814	3.21	0.35	12	0.06	1411.00	12849.00	5780	20231107	-21.54	4155	20240805	9.15	5130	-11.60	20240724	4155	9.15	20240805	5780	-21.54	20231107	4155	9.15	20240805	0.16	N	016450	500	200 억	611327	N	N	0	N	N
96	20240906	100258	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4520	-60	5	-1.31	75627095	16530	45.70	4625	4690	4485	5950	3210	4580	4575.14	1.53	3059	4713	4646	4543	4476	4373	4680	4510	200	1370	500	3290	5	1	40000000	1808	3.20	0.35	12	0.04	1411.00	12849.00	5780	20231107	-21.80	4155	20240805	8.78	5130	-11.89	20240724	4155	8.78	20240805	5780	-21.80	20231107	4155	8.78	20240805	0.16	N	016450	500	200 억	611327	N	N	0	N	N
97	20240906	090301	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4625	45	2	0.98	5708470	1236	3.42	4625	4630	4485	5950	3210	4580	4618.50	1.53	-413	4713	4646	4543	4476	4373	4680	4510	200	1370	500	3290	5	1	40000000	1850	3.28	0.36	12	0.00	1411.00	12849.00	5780	20231107	-19.98	4155	20240805	11.31	5130	-9.84	20240724	4155	11.31	20240805	5780	-19.98	20231107	4155	11.31	20240805	0.16	N	016450	500	200 억	611327	N	N	0	N	N
98	20240905	160255	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4580	80	2	1.78	163043670	36172	282.26	4500	4610	4440	5850	3150	4500	4507.46	1.54	-8545	4646	4572	4536	4462	4426	4555	4445	200	1350	500	3240	5	1	40000000	1832	3.25	0.36	12	0.09	1411.00	12849.00	5780	20231107	-20.76	4155	20240805	10.23	5130	-10.72	20240724	4155	10.23	20240805	5780	-20.76	20231107	4155	10.23	20240805	0.16	N	016450	500	200 억	617957	N	N	1	N	N
99	20240905	150300	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4540	40	2	0.89	145995755	32428	253.05	4500	4610	4440	5850	3150	4500	4502.15	1.54	-8124	4646	4572	4536	4462	4426	4555	4445	200	1350	500	3240	5	1	40000000	1816	3.22	0.35	12	0.08	1411.00	12849.00	5780	20231107	-21.45	4155	20240805	9.27	5130	-11.50	20240724	4155	9.27	20240805	5780	-21.45	20231107	4155	9.27	20240805	0.16	N	016450	500	200 억	617957	N	N	1	N	N
100	20240905	140259	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4575	75	2	1.67	137892555	30643	239.12	4500	4610	4440	5850	3150	4500	4499.97	1.54	-7967	4646	4572	4536	4462	4426	4555	4445	200	1350	500	3240	5	1	40000000	1830	3.24	0.36	12	0.08	1411.00	12849.00	5780	20231107	-20.85	4155	20240805	10.11	5130	-10.82	20240724	4155	10.11	20240805	5780	-20.85	20231107	4155	10.11	20240805	0.16	N	016450	500	200 억	617957	N	N	1	N	N
101	20240905	130259	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4445	-55	5	-1.22	109889870	24432	190.65	4500	4610	4440	5850	3150	4500	4497.78	1.54	-5603	4646	4572	4536	4462	4426	4555	4445	200	1350	500	3240	5	1	40000000	1778	3.15	0.35	12	0.06	1411.00	12849.00	5780	20231107	-23.10	4155	20240805	6.98	5130	-13.35	20240724	4155	6.98	20240805	5780	-23.10	20231107	4155	6.98	20240805	0.16	N	016450	500	200 억	617957	N	N	1	N	N
102	20240905	120256	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4500	0	3	0.00	54076705	11950	93.25	4500	4610	4480	5850	3150	4500	4525.25	1.54	-2993	4646	4572	4536	4462	4426	4555	4445	200	1350	500	3240	5	1	40000000	1800	3.19	0.35	12	0.03	1411.00	12849.00	5780	20231107	-22.15	4155	20240805	8.30	5130	-12.28	20240724	4155	8.30	20240805	5780	-22.15	20231107	4155	8.30	20240805	0.16	N	016450	500	200 억	617957	N	N	1	N	N
103	20240905	110257	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4500	0	3	0.00	42336410	9340	72.88	4500	4610	4480	5850	3150	4500	4532.82	1.54	-1778	4646	4572	4536	4462	4426	4555	4445	200	1350	500	3240	5	1	40000000	1800	3.19	0.35	12	0.02	1411.00	12849.00	5780	20231107	-22.15	4155	20240805	8.30	5130	-12.28	20240724	4155	8.30	20240805	5780	-22.15	20231107	4155	8.30	20240805	0.16	N	016450	500	200 억	617957	N	N	1	N	N
104	20240905	100257	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4515	15	2	0.33	28824070	6345	49.51	4500	4610	4480	5850	3150	4500	4542.82	1.54	-599	4646	4572	4536	4462	4426	4555	4445	200	1350	500	3240	5	1	40000000	1806	3.20	0.35	12	0.02	1411.00	12849.00	5780	20231107	-21.89	4155	20240805	8.66	5130	-11.99	20240724	4155	8.66	20240805	5780	-21.89	20231107	4155	8.66	20240805	0.16	N	016450	500	200 억	617957	N	N	1	N	N
105	20240905	090259	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4500	0	3	0.00	1754520	390	3.04	4500	4500	4480	5850	3150	4500	4498.76	1.54	-66	4646	4572	4536	4462	4426	4555	4445	200	1350	500	3240	5	1	40000000	1800	3.19	0.35	12	0.00	1411.00	12849.00	5780	20231107	-22.15	4155	20240805	8.30	5130	-12.28	20240724	4155	8.30	20240805	5780	-22.15	20231107	4155	8.30	20240805	0.16	N	016450	500	200 억	617957	N	N	1	N	N
106	20240904	160253	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4500	-130	5	-2.81	57868055	12793	66.75	4610	4610	4500	6010	3245	4630	4523.42	1.55	-3807	4713	4671	4588	4546	4463	4692	4567	200	1380	500	3330	5	1	40000000	1800	3.19	0.35	12	0.03	1411.00	12849.00	5780	20231107	-22.15	4155	20240805	8.30	5130	-12.28	20240724	4155	8.30	20240805	5780	-22.15	20231107	4155	8.30	20240805	0.16	N	016450	500	200 억	620759	N	N	1	N	N
107	20240904	150257	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4540	-90	5	-1.94	43848050	9686	50.54	4610	4610	4510	6010	3245	4630	4526.95	1.55	-3193	4713	4671	4588	4546	4463	4692	4567	200	1380	500	3330	5	1	40000000	1816	3.22	0.35	12	0.02	1411.00	12849.00	5780	20231107	-21.45	4155	20240805	9.27	5130	-11.50	20240724	4155	9.27	20240805	5780	-21.45	20231107	4155	9.27	20240805	0.16	N	016450	500	200 억	620759	N	N	9	N	N
108	20240904	140256	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4535	-95	5	-2.05	33701365	7443	38.84	4610	4610	4510	6010	3245	4630	4527.93	1.55	-2980	4713	4671	4588	4546	4463	4692	4567	200	1380	500	3330	5	1	40000000	1814	3.21	0.35	12	0.02	1411.00	12849.00	5780	20231107	-21.54	4155	20240805	9.15	5130	-11.60	20240724	4155	9.15	20240805	5780	-21.54	20231107	4155	9.15	20240805	0.16	N	016450	500	200 억	620759	N	N	9	N	N
109	20240904	130255	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4535	-95	5	-2.05	28251935	6244	32.58	4610	4610	4510	6010	3245	4630	4524.65	1.55	-1956	4713	4671	4588	4546	4463	4692	4567	200	1380	500	3330	5	1	40000000	1814	3.21	0.35	12	0.02	1411.00	12849.00	5780	20231107	-21.54	4155	20240805	9.15	5130	-11.60	20240724	4155	9.15	20240805	5780	-21.54	20231107	4155	9.15	20240805	0.16	N	016450	500	200 억	620759	N	N	9	N	N
110	20240904	120254	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4550	-80	5	-1.73	27103330	5992	31.27	4610	4610	4510	6010	3245	4630	4523.25	1.55	-1858	4713	4671	4588	4546	4463	4692	4567	200	1380	500	3330	5	1	40000000	1820	3.22	0.35	12	0.01	1411.00	12849.00	5780	20231107	-21.28	4155	20240805	9.51	5130	-11.31	20240724	4155	9.51	20240805	5780	-21.28	20231107	4155	9.51	20240805	0.16	N	016450	500	200 억	620759	N	N	9	N	N
111	20240904	110255	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4560	-70	5	-1.51	25162210	5566	29.04	4610	4610	4510	6010	3245	4630	4520.70	1.55	-1807	4713	4671	4588	4546	4463	4692	4567	200	1380	500	3330	5	1	40000000	1824	3.23	0.35	12	0.01	1411.00	12849.00	5780	20231107	-21.11	4155	20240805	9.75	5130	-11.11	20240724	4155	9.75	20240805	5780	-21.11	20231107	4155	9.75	20240805	0.16	N	016450	500	200 억	620759	N	N	9	N	N
112	20240904	100256	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4515	-115	5	-2.48	16417400	3630	18.94	4610	4610	4510	6010	3245	4630	4522.70	1.55	-1608	4713	4671	4588	4546	4463	4692	4567	200	1380	500	3330	5	1	40000000	1806	3.20	0.35	12	0.01	1411.00	12849.00	5780	20231107	-21.89	4155	20240805	8.66	5130	-11.99	20240724	4155	8.66	20240805	5780	-21.89	20231107	4155	8.66	20240805	0.16	N	016450	500	200 억	620759	N	N	9	N	N
113	20240904	090254	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4610	-20	5	-0.43	32270	7	0.04	4610	4610	4610	6010	3245	4630	4610.00	1.55	0	4713	4671	4588	4546	4463	4692	4567	200	1380	500	3330	5	1	40000000	1844	3.27	0.36	12	0.00	1411.00	12849.00	5780	20231107	-20.24	4155	20240805	10.95	5130	-10.14	20240724	4155	10.95	20240805	5780	-20.24	20231107	4155	10.95	20240805	0.16	N	016450	500	200 억	620759	N	N	9	N	N
114	20240903	160251	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4630	60	2	1.31	87842395	19165	118.87	4540	4630	4505	5940	3200	4570	4583.48	1.55	9842	4640	4605	4560	4525	4480	4622	4542	200	1370	500	3290	5	1	40000000	1852	3.28	0.36	12	0.05	1411.00	12849.00	5780	20231107	-19.90	4155	20240805	11.43	5130	-9.75	20240724	4155	11.43	20240805	5780	-19.90	20231107	4155	11.43	20240805	0.16	N	016450	500	200 억	620532	N	N	9	N	N
115	20240903	150253	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4540	-30	5	-0.66	22754925	5005	31.04	4540	4630	4535	5940	3200	4570	4546.44	1.55	575	4640	4605	4560	4525	4480	4622	4542	200	1370	500	3290	5	1	40000000	1816	3.22	0.35	12	0.01	1411.00	12849.00	5780	20231107	-21.45	4155	20240805	9.27	5130	-11.50	20240724	4155	9.27	20240805	5780	-21.45	20231107	4155	9.27	20240805	0.16	N	016450	500	200 억	620532	N	N	1	N	N
116	20240903	140252	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4540	-30	5	-0.66	22509675	4951	30.71	4540	4630	4535	5940	3200	4570	4546.49	1.55	620	4640	4605	4560	4525	4480	4622	4542	200	1370	500	3290	5	1	40000000	1816	3.22	0.35	12	0.01	1411.00	12849.00	5780	20231107	-21.45	4155	20240805	9.27	5130	-11.50	20240724	4155	9.27	20240805	5780	-21.45	20231107	4155	9.27	20240805	0.16	N	016450	500	200 억	620532	N	N	1	N	N
117	20240903	130252	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4550	-20	5	-0.44	21133525	4648	28.83	4540	4630	4535	5940	3200	4570	4546.80	1.55	686	4640	4605	4560	4525	4480	4622	4542	200	1370	500	3290	5	1	40000000	1820	3.22	0.35	12	0.01	1411.00	12849.00	5780	20231107	-21.28	4155	20240805	9.51	5130	-11.31	20240724	4155	9.51	20240805	5780	-21.28	20231107	4155	9.51	20240805	0.16	N	016450	500	200 억	620532	N	N	1	N	N
118	20240903	120251	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4545	-25	5	-0.55	20765025	4567	28.33	4540	4630	4535	5940	3200	4570	4546.75	1.55	753	4640	4605	4560	4525	4480	4622	4542	200	1370	500	3290	5	1	40000000	1818	3.22	0.35	12	0.01	1411.00	12849.00	5780	20231107	-21.37	4155	20240805	9.39	5130	-11.40	20240724	4155	9.39	20240805	5780	-21.37	20231107	4155	9.39	20240805	0.16	N	016450	500	200 억	620532	N	N	1	N	N
119	20240903	110250	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4540	-30	5	-0.66	14520700	3191	19.79	4540	4630	4540	5940	3200	4570	4550.52	1.55	299	4640	4605	4560	4525	4480	4622	4542	200	1370	500	3290	5	1	40000000	1816	3.22	0.35	12	0.01	1411.00	12849.00	5780	20231107	-21.45	4155	20240805	9.27	5130	-11.50	20240724	4155	9.27	20240805	5780	-21.45	20231107	4155	9.27	20240805	0.16	N	016450	500	200 억	620532	N	N	1	N	N
120	20240903	100251	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4555	-15	5	-0.33	2004960	440	2.73	4540	4630	4540	5940	3200	4570	4556.73	1.55	-23	4640	4605	4560	4525	4480	4622	4542	200	1370	500	3290	5	1	40000000	1822	3.23	0.35	12	0.00	1411.00	12849.00	5780	20231107	-21.19	4155	20240805	9.63	5130	-11.21	20240724	4155	9.63	20240805	5780	-21.19	20231107	4155	9.63	20240805	0.16	N	016450	500	200 억	620532	N	N	1	N	N
121	20240903	090250	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4540	-30	5	-0.66	50280	11	0.07	4540	4630	4540	5940	3200	4570	4570.91	1.55	0	4640	4605	4560	4525	4480	4622	4542	200	1370	500	3290	5	1	40000000	1816	3.22	0.35	12	0.00	1411.00	12849.00	5780	20231107	-21.45	4155	20240805	9.27	5130	-11.50	20240724	4155	9.27	20240805	5780	-21.45	20231107	4155	9.27	20240805	0.16	N	016450	500	200 억	620532	N	N	1	N	N
122	20240902	160249	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4570	0	3	0.00	73207875	16091	222.53	4560	4595	4515	5940	3200	4570	4549.62	1.55	269	4596	4582	4561	4547	4526	4590	4555	200	1370	500	3290	5	1	40000000	1828	3.24	0.36	12	0.04	1411.00	12849.00	5780	20231107	-20.93	4155	20240805	9.99	5130	-10.92	20240724	4155	9.99	20240805	5780	-20.93	20231107	4155	9.99	20240805	0.16	N	016450	500	200 억	620263	N	N	1	N	N
123	20240902	150252	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4550	-20	5	-0.44	70750895	15552	215.07	4560	4595	4515	5940	3200	4570	4549.31	1.55	375	4596	4582	4561	4547	4526	4590	4555	200	1370	500	3290	5	1	40000000	1820	3.22	0.35	12	0.04	1411.00	12849.00	5780	20231107	-21.28	4155	20240805	9.51	5130	-11.31	20240724	4155	9.51	20240805	5780	-21.28	20231107	4155	9.51	20240805	0.16	N	016450	500	200 억	620263	N	N	3	N	N
124	20240902	140253	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4550	-20	5	-0.44	70610045	15521	214.65	4560	4595	4515	5940	3200	4570	4549.32	1.55	395	4596	4582	4561	4547	4526	4590	4555	200	1370	500	3290	5	1	40000000	1820	3.22	0.35	12	0.04	1411.00	12849.00	5780	20231107	-21.28	4155	20240805	9.51	5130	-11.31	20240724	4155	9.51	20240805	5780	-21.28	20231107	4155	9.51	20240805	0.16	N	016450	500	200 억	620263	N	N	3	N	N
125	20240902	130251	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4530	-40	5	-0.88	69847510	15353	212.32	4560	4595	4515	5940	3200	4570	4549.44	1.55	432	4596	4582	4561	4547	4526	4590	4555	200	1370	500	3290	5	1	40000000	1812	3.21	0.35	12	0.04	1411.00	12849.00	5780	20231107	-21.63	4155	20240805	9.03	5130	-11.70	20240724	4155	9.03	20240805	5780	-21.63	20231107	4155	9.03	20240805	0.16	N	016450	500	200 억	620263	N	N	3	N	N
126	20240902	120252	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4535	-35	5	-0.77	26130135	5755	79.59	4560	4580	4515	5940	3200	4570	4540.42	1.55	-567	4596	4582	4561	4547	4526	4590	4555	200	1370	500	3290	5	1	40000000	1814	3.21	0.35	12	0.01	1411.00	12849.00	5780	20231107	-21.54	4155	20240805	9.15	5130	-11.60	20240724	4155	9.15	20240805	5780	-21.54	20231107	4155	9.15	20240805	0.16	N	016450	500	200 억	620263	N	N	3	N	N
127	20240902	110251	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4530	-40	5	-0.88	25658605	5651	78.15	4560	4580	4515	5940	3200	4570	4540.54	1.55	-550	4596	4582	4561	4547	4526	4590	4555	200	1370	500	3290	5	1	40000000	1812	3.21	0.35	12	0.01	1411.00	12849.00	5780	20231107	-21.63	4155	20240805	9.03	5130	-11.70	20240724	4155	9.03	20240805	5780	-21.63	20231107	4155	9.03	20240805	0.16	N	016450	500	200 억	620263	N	N	3	N	N
128	20240902	100250	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4560	-10	5	-0.22	4693555	1030	14.24	4560	4580	4515	5940	3200	4570	4556.85	1.55	-614	4596	4582	4561	4547	4526	4590	4555	200	1370	500	3290	5	1	40000000	1824	3.23	0.35	12	0.00	1411.00	12849.00	5780	20231107	-21.11	4155	20240805	9.75	5130	-11.11	20240724	4155	9.75	20240805	5780	-21.11	20231107	4155	9.75	20240805	0.16	N	016450	500	200 억	620263	N	N	3	N	N
129	20240902	090248	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4560	-10	5	-0.22	132240	29	0.40	4560	4560	4560	5940	3200	4570	4560.00	1.55	-1	4596	4582	4561	4547	4526	4590	4555	200	1370	500	3290	5	1	40000000	1824	3.23	0.35	12	0.00	1411.00	12849.00	5780	20231107	-21.11	4155	20240805	9.75	5130	-11.11	20240724	4155	9.75	20240805	5780	-21.11	20231107	4155	9.75	20240805	0.16	N	016450	500	200 억	620263	N	N	3	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History