KissMeData/020000/price/prices-20241001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	160352	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15580	-70	5	-0.45	208720080	13376	112.78	15650	15680	15520	20300	10960	15650	15604.08	24.00	0	-1198	15763	15706	15653	15596	15543	15735	15625	123	4650	500	11890	10	1	23398500	3645	4.58	0.27	12	0.06	3405.00	57617.00	21650	20240207	-28.04	15500	20241029	0.52	21650	-28.04	20240207	15500	0.52	20241029	21650	-28.04	20240207	15500	0.52	20241029	0.80	N	020000	500	123 억		5616496	N	N	10	N	00	N
3	20241031	150356	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15630	-20	5	-0.13	174778820	11201	94.44	15650	15680	15520	20300	10960	15650	15603.86	24.00	0	-188	15763	15706	15653	15596	15543	15735	15625	123	4650	500	11890	10	1	23398500	3657	4.59	0.27	12	0.05	3405.00	57617.00	21650	20240207	-27.81	15500	20241029	0.84	21650	-27.81	20240207	15500	0.84	20241029	21650	-27.81	20240207	15500	0.84	20241029	0.80	N	020000	500	123 억		5616496	N	N	16	N	00	N
4	20241031	140356	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15660	10	2	0.06	148448990	9519	80.26	15650	15680	15520	20300	10960	15650	15595.02	24.00	0	-508	15763	15706	15653	15596	15543	15735	15625	123	4650	500	11890	10	1	23398500	3664	4.60	0.27	12	0.04	3405.00	57617.00	21650	20240207	-27.67	15500	20241029	1.03	21650	-27.67	20240207	15500	1.03	20241029	21650	-27.67	20240207	15500	1.03	20241029	0.80	N	020000	500	123 억		5616496	N	N	16	N	00	N
5	20241031	130355	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15640	-10	5	-0.06	121840210	7819	65.93	15650	15660	15520	20300	10960	15650	15582.58	24.00	0	-889	15763	15706	15653	15596	15543	15735	15625	123	4650	500	11890	10	1	23398500	3660	4.59	0.27	12	0.03	3405.00	57617.00	21650	20240207	-27.76	15500	20241029	0.90	21650	-27.76	20240207	15500	0.90	20241029	21650	-27.76	20240207	15500	0.90	20241029	0.80	N	020000	500	123 억		5616496	N	N	16	N	00	N
6	20241031	120355	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15640	-10	5	-0.06	96504060	6199	52.27	15650	15650	15520	20300	10960	15650	15567.68	24.00	0	-1428	15763	15706	15653	15596	15543	15735	15625	123	4650	500	11890	10	1	23398500	3660	4.59	0.27	12	0.03	3405.00	57617.00	21650	20240207	-27.76	15500	20241029	0.90	21650	-27.76	20240207	15500	0.90	20241029	21650	-27.76	20240207	15500	0.90	20241029	0.80	N	020000	500	123 억		5616496	N	N	16	N	00	N
7	20241031	110356	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15570	-80	5	-0.51	60687660	3900	32.88	15650	15650	15520	20300	10960	15650	15560.94	24.00	0	-1479	15763	15706	15653	15596	15543	15735	15625	123	4650	500	11890	10	1	23398500	3643	4.57	0.27	12	0.02	3405.00	57617.00	21650	20240207	-28.08	15500	20241029	0.45	21650	-28.08	20240207	15500	0.45	20241029	21650	-28.08	20240207	15500	0.45	20241029	0.80	N	020000	500	123 억		5616496	N	N	16	N	00	N
8	20241031	100355	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15570	-80	5	-0.51	36573360	2351	19.82	15650	15650	15520	20300	10960	15650	15556.51	24.00	0	-1293	15763	15706	15653	15596	15543	15735	15625	123	4650	500	11890	10	1	23398500	3643	4.57	0.27	12	0.01	3405.00	57617.00	21650	20240207	-28.08	15500	20241029	0.45	21650	-28.08	20240207	15500	0.45	20241029	21650	-28.08	20240207	15500	0.45	20241029	0.80	N	020000	500	123 억		5616496	N	N	16	N	00	N
9	20241031	090354	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15630	-20	5	-0.13	1220640	78	0.66	15650	15650	15630	20300	10960	15650	15649.23	24.00	0	-27	15763	15706	15653	15596	15543	15735	15625	123	4650	500	11890	10	1	23398500	3657	4.59	0.27	12	0.00	3405.00	57617.00	21650	20240207	-27.81	15500	20241029	0.84	21650	-27.81	20240207	15500	0.84	20241029	21650	-27.81	20240207	15500	0.84	20241029	0.80	N	020000	500	123 억		5616496	N	N	16	N	00	N
10	20241030	160353	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15650	30	2	0.19	185517400	11859	60.17	15620	15710	15600	20300	10940	15620	15642.95	24.02	0	-3495	15860	15740	15620	15500	15380	15800	15560	123	4680	500	11870	10	1	23398500	3662	4.60	0.27	12	0.05	3405.00	57617.00	21650	20240207	-27.71	15500	20241029	0.97	21650	-27.71	20240207	15500	0.97	20241029	21650	-27.71	20240207	15500	0.97	20241029	0.79	N	020000	500	123 억		5619966	N	N	16	N	00	N
11	20241030	150401	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15630	10	2	0.06	144275280	9223	46.80	15620	15710	15600	20300	10940	15620	15642.99	24.02	0	-2906	15860	15740	15620	15500	15380	15800	15560	123	4680	500	11870	10	1	23398500	3657	4.59	0.27	12	0.04	3405.00	57617.00	21650	20240207	-27.81	15500	20241029	0.84	21650	-27.81	20240207	15500	0.84	20241029	21650	-27.81	20240207	15500	0.84	20241029	0.79	N	020000	500	123 억		5619966	N	N	5	N	00	N
12	20241030	140357	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15710	90	2	0.58	125511560	8025	40.72	15620	15710	15600	20300	10940	15620	15640.07	24.02	0	-2512	15860	15740	15620	15500	15380	15800	15560	123	4680	500	11870	10	1	23398500	3676	4.61	0.27	12	0.03	3405.00	57617.00	21650	20240207	-27.44	15500	20241029	1.35	21650	-27.44	20240207	15500	1.35	20241029	21650	-27.44	20240207	15500	1.35	20241029	0.79	N	020000	500	123 억		5619966	N	N	5	N	00	N
13	20241030	130356	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15620	0	3	0.00	86272010	5520	28.01	15620	15660	15600	20300	10940	15620	15628.99	24.02	0	-1796	15860	15740	15620	15500	15380	15800	15560	123	4680	500	11870	10	1	23398500	3655	4.59	0.27	12	0.02	3405.00	57617.00	21650	20240207	-27.85	15500	20241029	0.77	21650	-27.85	20240207	15500	0.77	20241029	21650	-27.85	20240207	15500	0.77	20241029	0.79	N	020000	500	123 억		5619966	N	N	5	N	00	N
14	20241030	120400	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15640	20	2	0.13	72988890	4670	23.69	15620	15660	15600	20300	10940	15620	15629.31	24.02	0	-1391	15860	15740	15620	15500	15380	15800	15560	123	4680	500	11870	10	1	23398500	3660	4.59	0.27	12	0.02	3405.00	57617.00	21650	20240207	-27.76	15500	20241029	0.90	21650	-27.76	20240207	15500	0.90	20241029	21650	-27.76	20240207	15500	0.90	20241029	0.79	N	020000	500	123 억		5619966	N	N	5	N	00	N
15	20241030	110356	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15640	20	2	0.13	44253170	2832	14.37	15620	15660	15600	20300	10940	15620	15626.12	24.02	0	-677	15860	15740	15620	15500	15380	15800	15560	123	4680	500	11870	10	1	23398500	3660	4.59	0.27	12	0.01	3405.00	57617.00	21650	20240207	-27.76	15500	20241029	0.90	21650	-27.76	20240207	15500	0.90	20241029	21650	-27.76	20240207	15500	0.90	20241029	0.79	N	020000	500	123 억		5619966	N	N	5	N	00	N
16	20241030	100355	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15630	10	2	0.06	12780060	818	4.15	15620	15660	15600	20300	10940	15620	15623.55	24.02	0	-277	15860	15740	15620	15500	15380	15800	15560	123	4680	500	11870	10	1	23398500	3657	4.59	0.27	12	0.00	3405.00	57617.00	21650	20240207	-27.81	15500	20241029	0.84	21650	-27.81	20240207	15500	0.84	20241029	21650	-27.81	20240207	15500	0.84	20241029	0.79	N	020000	500	123 억		5619966	N	N	5	N	00	N
17	20241030	090355	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15600	-20	5	-0.13	1468200	94	0.48	15620	15620	15600	20300	10940	15620	15619.15	24.02	0	-31	15860	15740	15620	15500	15380	15800	15560	123	4680	500	11870	10	1	23398500	3650	4.58	0.27	12	0.00	3405.00	57617.00	21650	20240207	-27.94	15500	20241029	0.65	21650	-27.94	20240207	15500	0.65	20241029	21650	-27.94	20240207	15500	0.65	20241029	0.79	N	020000	500	123 억		5619966	N	N	5	N	00	N
18	20241029	160344	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	15620	-40	5	-0.26	297572340	19119	69.73	15570	15740	15500	20350	10970	15660	15564.11	24.04	0	-881	15833	15746	15683	15596	15533	15715	15565	123	4690	500	11900	10	1	23398500	3655	4.59	0.27	12	0.08	3405.00	57617.00	21650	20240207	-27.85	15500	20241029	0.77	21650	-27.85	20240207	15500	0.77	20241029	21650	-27.85	20240207	15500	0.77	20241029	0.79	N	020000	500	123 억		5625064	N	N	5	N	00	N
19	20241029	150350	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	15570	-90	5	-0.57	282986590	18184	66.32	15570	15740	15500	20350	10970	15660	15562.39	24.04	0	-718	15833	15746	15683	15596	15533	15715	15565	123	4690	500	11900	10	1	23398500	3643	4.57	0.27	12	0.08	3405.00	57617.00	21650	20240207	-28.08	15500	20241029	0.45	21650	-28.08	20240207	15500	0.45	20241029	21650	-28.08	20240207	15500	0.45	20241029	0.79	N	020000	500	123 억		5625064	N	N	9	N	00	N
20	20241029	140345	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	15540	-120	5	-0.77	258712440	16623	60.63	15570	15740	15500	20350	10970	15660	15563.52	24.04	0	-593	15833	15746	15683	15596	15533	15715	15565	123	4690	500	11900	10	1	23398500	3636	4.56	0.27	12	0.07	3405.00	57617.00	21650	20240207	-28.22	15500	20241029	0.26	21650	-28.22	20240207	15500	0.26	20241029	21650	-28.22	20240207	15500	0.26	20241029	0.79	N	020000	500	123 억		5625064	N	N	9	N	00	N
21	20241029	130346	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	15550	-110	5	-0.70	224520130	14425	52.61	15570	15740	15500	20350	10970	15660	15564.65	24.04	0	-970	15833	15746	15683	15596	15533	15715	15565	123	4690	500	11900	10	1	23398500	3638	4.57	0.27	12	0.06	3405.00	57617.00	21650	20240207	-28.18	15500	20241029	0.32	21650	-28.18	20240207	15500	0.32	20241029	21650	-28.18	20240207	15500	0.32	20241029	0.79	N	020000	500	123 억		5625064	N	N	9	N	00	N
22	20241029	120348	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	15560	-100	5	-0.64	192223620	12349	45.04	15570	15740	15500	20350	10970	15660	15565.93	24.04	0	-1121	15833	15746	15683	15596	15533	15715	15565	123	4690	500	11900	10	1	23398500	3641	4.57	0.27	12	0.05	3405.00	57617.00	21650	20240207	-28.13	15500	20241029	0.39	21650	-28.13	20240207	15500	0.39	20241029	21650	-28.13	20240207	15500	0.39	20241029	0.79	N	020000	500	123 억		5625064	N	N	9	N	00	N
23	20241029	110352	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	15580	-80	5	-0.51	165249220	10616	38.72	15570	15740	15500	20350	10970	15660	15566.05	24.04	0	-1015	15833	15746	15683	15596	15533	15715	15565	123	4690	500	11900	10	1	23398500	3645	4.58	0.27	12	0.05	3405.00	57617.00	21650	20240207	-28.04	15500	20241029	0.52	21650	-28.04	20240207	15500	0.52	20241029	21650	-28.04	20240207	15500	0.52	20241029	0.79	N	020000	500	123 억		5625064	N	N	9	N	00	N
24	20241029	100348	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	15580	-80	5	-0.51	147429460	9472	34.55	15570	15740	15500	20350	10970	15660	15564.77	24.04	0	-735	15833	15746	15683	15596	15533	15715	15565	123	4690	500	11900	10	1	23398500	3645	4.58	0.27	12	0.04	3405.00	57617.00	21650	20240207	-28.04	15500	20241029	0.52	21650	-28.04	20240207	15500	0.52	20241029	21650	-28.04	20240207	15500	0.52	20241029	0.79	N	020000	500	123 억		5625064	N	N	9	N	00	N
25	20241028	160344	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	15660	-40	5	-0.25	415818280	26558	110.55	15700	15770	15620	20400	10990	15700	15656.98	24.07	0	-1885	15940	15820	15760	15640	15580	15790	15610	123	4700	500	11930	10	1	23398500	3664	4.60	0.27	12	0.11	3405.00	57617.00	21650	20240207	-27.67	15620	20241028	0.26	21650	-27.67	20240207	15620	0.26	20241028	21650	-27.67	20240207	15620	0.26	20241028	0.78	N	020000	500	123 억		5632473	N	N	9	N	00	N
26	20241028	150345	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	15640	-60	5	-0.38	382755480	24445	101.75	15700	15770	15620	20400	10990	15700	15657.82	24.07	0	-1268	15940	15820	15760	15640	15580	15790	15610	123	4700	500	11930	10	1	23398500	3660	4.59	0.27	12	0.10	3405.00	57617.00	21650	20240207	-27.76	15620	20241028	0.13	21650	-27.76	20240207	15620	0.13	20241028	21650	-27.76	20240207	15620	0.13	20241028	0.78	N	020000	500	123 억		5632473	N	N	23	N	00	N
27	20241028	140347	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	15640	-60	5	-0.38	316226190	20190	84.04	15700	15770	15620	20400	10990	15700	15662.52	24.07	0	-76	15940	15820	15760	15640	15580	15790	15610	123	4700	500	11930	10	1	23398500	3660	4.59	0.27	12	0.09	3405.00	57617.00	21650	20240207	-27.76	15620	20241028	0.13	21650	-27.76	20240207	15620	0.13	20241028	21650	-27.76	20240207	15620	0.13	20241028	0.78	N	020000	500	123 억		5632473	N	N	23	N	00	N
28	20241028	130344	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	15660	-40	5	-0.25	224000980	14292	59.49	15700	15770	15640	20400	10990	15700	15673.17	24.07	0	-955	15940	15820	15760	15640	15580	15790	15610	123	4700	500	11930	10	1	23398500	3664	4.60	0.27	12	0.06	3405.00	57617.00	21650	20240207	-27.67	15640	20241028	0.13	21650	-27.67	20240207	15640	0.13	20241028	21650	-27.67	20240207	15640	0.13	20241028	0.78	N	020000	500	123 억		5632473	N	N	23	N	00	N
29	20241028	120345	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15660	-40	5	-0.25	150007610	9567	39.82	15700	15770	15650	20400	10990	15700	15679.69	24.07	0	-449	15940	15820	15760	15640	15580	15790	15610	123	4700	500	11930	10	1	23398500	3664	4.60	0.27	12	0.04	3405.00	57617.00	21650	20240207	-27.67	15640	20240805	0.13	21650	-27.67	20240207	15640	0.13	20240805	21650	-27.67	20240207	15640	0.13	20240805	0.78	N	020000	500	123 억		5632473	N	N	23	N	00	N
30	20241028	110321	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15650	-50	5	-0.32	90112200	5744	23.91	15700	15770	15650	20400	10990	15700	15688.06	24.07	0	-725	15940	15820	15760	15640	15580	15790	15610	123	4700	500	11930	10	1	23398500	3662	4.60	0.27	12	0.02	3405.00	57617.00	21650	20240207	-27.71	15640	20240805	0.06	21650	-27.71	20240207	15640	0.06	20240805	21650	-27.71	20240207	15640	0.06	20240805	0.78	N	020000	500	123 억		5632473	N	N	23	N	00	N
31	20241028	100342	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15700	0	3	0.00	24248460	1541	6.41	15700	15770	15700	20400	10990	15700	15735.54	24.07	0	-198	15940	15820	15760	15640	15580	15790	15610	123	4700	500	11930	10	1	23398500	3674	4.61	0.27	12	0.01	3405.00	57617.00	21650	20240207	-27.48	15640	20240805	0.38	21650	-27.48	20240207	15640	0.38	20240805	21650	-27.48	20240207	15640	0.38	20240805	0.78	N	020000	500	123 억		5632473	N	N	23	N	00	N
32	20241028	090343	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15710	10	2	0.06	3045870	194	0.81	15700	15710	15700	20400	10990	15700	15700.36	24.07	0	-62	15940	15820	15760	15640	15580	15790	15610	123	4700	500	11930	10	1	23398500	3676	4.61	0.27	12	0.00	3405.00	57617.00	21650	20240207	-27.44	15640	20240805	0.45	21650	-27.44	20240207	15640	0.45	20240805	21650	-27.44	20240207	15640	0.45	20240805	0.78	N	020000	500	123 억		5632473	N	N	23	N	00	N
33	20241025	160341	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15700	-160	5	-1.01	377529000	23978	225.70	15800	15880	15700	20600	11110	15860	15744.81	23.96	0	-5387	16006	15932	15866	15792	15726	15900	15760	123	4740	500	12050	10	1	23398500	3674	4.61	0.27	12	0.10	3405.00	57617.00	21650	20240207	-27.48	15640	20240805	0.38	21650	-27.48	20240207	15640	0.38	20240805	21650	-27.48	20240207	15640	0.38	20240805	0.77	N	020000	500	123 억		5606006	N	N	23	N	00	N
34	20241025	150346	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15710	-150	5	-0.95	354885110	22536	212.12	15800	15880	15700	20600	11110	15860	15747.48	23.96	0	-4749	16006	15932	15866	15792	15726	15900	15760	123	4740	500	12050	10	1	23398500	3676	4.61	0.27	12	0.10	3405.00	57617.00	21650	20240207	-27.44	15640	20240805	0.45	21650	-27.44	20240207	15640	0.45	20240805	21650	-27.44	20240207	15640	0.45	20240805	0.77	N	020000	500	123 억		5606006	N	N	7	N	00	N
35	20241025	140344	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15730	-130	5	-0.82	294366910	18684	175.87	15800	15880	15710	20600	11110	15860	15755.03	23.96	0	-3682	16006	15932	15866	15792	15726	15900	15760	123	4740	500	12050	10	1	23398500	3681	4.62	0.27	12	0.08	3405.00	57617.00	21650	20240207	-27.34	15640	20240805	0.58	21650	-27.34	20240207	15640	0.58	20240805	21650	-27.34	20240207	15640	0.58	20240805	0.77	N	020000	500	123 억		5606006	N	N	7	N	00	N
36	20241025	130346	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15720	-140	5	-0.88	270687500	17178	161.69	15800	15880	15710	20600	11110	15860	15757.80	23.96	0	-3448	16006	15932	15866	15792	15726	15900	15760	123	4740	500	12050	10	1	23398500	3678	4.62	0.27	12	0.07	3405.00	57617.00	21650	20240207	-27.39	15640	20240805	0.51	21650	-27.39	20240207	15640	0.51	20240805	21650	-27.39	20240207	15640	0.51	20240805	0.77	N	020000	500	123 억		5606006	N	N	7	N	00	N
37	20241025	120346	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15710	-150	5	-0.95	241349480	15312	144.13	15800	15880	15710	20600	11110	15860	15762.11	23.96	0	-3225	16006	15932	15866	15792	15726	15900	15760	123	4740	500	12050	10	1	23398500	3676	4.61	0.27	12	0.07	3405.00	57617.00	21650	20240207	-27.44	15640	20240805	0.45	21650	-27.44	20240207	15640	0.45	20240805	21650	-27.44	20240207	15640	0.45	20240805	0.77	N	020000	500	123 억		5606006	N	N	7	N	00	N
38	20241025	110343	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15740	-120	5	-0.76	150750550	9552	89.91	15800	15880	15730	20600	11110	15860	15782.09	23.96	0	-2315	16006	15932	15866	15792	15726	15900	15760	123	4740	500	12050	10	1	23398500	3683	4.62	0.27	12	0.04	3405.00	57617.00	21650	20240207	-27.30	15640	20240805	0.64	21650	-27.30	20240207	15640	0.64	20240805	21650	-27.30	20240207	15640	0.64	20240805	0.77	N	020000	500	123 억		5606006	N	N	7	N	00	N
39	20241025	100344	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15770	-90	5	-0.57	108690670	6881	64.77	15800	15880	15750	20600	11110	15860	15795.77	23.96	0	-1762	16006	15932	15866	15792	15726	15900	15760	123	4740	500	12050	10	1	23398500	3690	4.63	0.27	12	0.03	3405.00	57617.00	21650	20240207	-27.16	15640	20240805	0.83	21650	-27.16	20240207	15640	0.83	20240805	21650	-27.16	20240207	15640	0.83	20240805	0.77	N	020000	500	123 억		5606006	N	N	7	N	00	N
40	20241025	090344	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15860	0	3	0.00	6842630	433	4.08	15800	15860	15800	20600	11110	15860	15802.84	23.96	0	-19	16006	15932	15866	15792	15726	15900	15760	123	4740	500	12050	10	1	23398500	3711	4.66	0.28	12	0.00	3405.00	57617.00	21650	20240207	-26.74	15640	20240805	1.41	21650	-26.74	20240207	15640	1.41	20240805	21650	-26.74	20240207	15640	1.41	20240805	0.77	N	020000	500	123 억		5606006	N	N	7	N	00	N
41	20241024	160339	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15860	-40	5	-0.25	168492180	10622	37.92	15900	15940	15800	20650	11130	15900	15862.57	23.97	0	-2083	16086	15992	15926	15832	15766	15960	15800	123	4750	500	12080	10	1	23398500	3711	4.66	0.28	12	0.05	3405.00	57617.00	21650	20240207	-26.74	15640	20240805	1.41	21650	-26.74	20240207	15640	1.41	20240805	21650	-26.74	20240207	15640	1.41	20240805	0.87	N	020000	500	123 억		5607675	N	N	7	N	00	N
42	20241024	150340	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15840	-60	5	-0.38	149663540	9434	33.68	15900	15940	15800	20650	11130	15900	15864.27	23.97	0	-1751	16086	15992	15926	15832	15766	15960	15800	123	4750	500	12080	10	1	23398500	3706	4.65	0.27	12	0.04	3405.00	57617.00	21650	20240207	-26.84	15640	20240805	1.28	21650	-26.84	20240207	15640	1.28	20240805	21650	-26.84	20240207	15640	1.28	20240805	0.87	N	020000	500	123 억		5607675	N	N	2	N	00	N
43	20241024	140338	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15880	-20	5	-0.13	130019220	8195	29.26	15900	15940	15800	20650	11130	15900	15865.68	23.97	0	-1353	16086	15992	15926	15832	15766	15960	15800	123	4750	500	12080	10	1	23398500	3716	4.66	0.28	12	0.04	3405.00	57617.00	21650	20240207	-26.65	15640	20240805	1.53	21650	-26.65	20240207	15640	1.53	20240805	21650	-26.65	20240207	15640	1.53	20240805	0.87	N	020000	500	123 억		5607675	N	N	2	N	00	N
44	20241024	130342	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15890	-10	5	-0.06	116383240	7337	26.19	15900	15940	15800	20650	11130	15900	15862.51	23.97	0	-1415	16086	15992	15926	15832	15766	15960	15800	123	4750	500	12080	10	1	23398500	3718	4.67	0.28	12	0.03	3405.00	57617.00	21650	20240207	-26.61	15640	20240805	1.60	21650	-26.61	20240207	15640	1.60	20240805	21650	-26.61	20240207	15640	1.60	20240805	0.87	N	020000	500	123 억		5607675	N	N	2	N	00	N
45	20241024	120340	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15910	10	2	0.06	104570480	6594	23.54	15900	15940	15800	20650	11130	15900	15858.43	23.97	0	-1321	16086	15992	15926	15832	15766	15960	15800	123	4750	500	12080	10	1	23398500	3723	4.67	0.28	12	0.03	3405.00	57617.00	21650	20240207	-26.51	15640	20240805	1.73	21650	-26.51	20240207	15640	1.73	20240805	21650	-26.51	20240207	15640	1.73	20240805	0.87	N	020000	500	123 억		5607675	N	N	2	N	00	N
46	20241024	110342	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15910	10	2	0.06	73780880	4659	16.63	15900	15910	15800	20650	11130	15900	15836.21	23.97	0	-35	16086	15992	15926	15832	15766	15960	15800	123	4750	500	12080	10	1	23398500	3723	4.67	0.28	12	0.02	3405.00	57617.00	21650	20240207	-26.51	15640	20240805	1.73	21650	-26.51	20240207	15640	1.73	20240805	21650	-26.51	20240207	15640	1.73	20240805	0.87	N	020000	500	123 억		5607675	N	N	2	N	00	N
47	20241024	100342	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15880	-20	5	-0.13	59393520	3753	13.40	15900	15900	15800	20650	11130	15900	15825.61	23.97	0	-368	16086	15992	15926	15832	15766	15960	15800	123	4750	500	12080	10	1	23398500	3716	4.66	0.28	12	0.02	3405.00	57617.00	21650	20240207	-26.65	15640	20240805	1.53	21650	-26.65	20240207	15640	1.53	20240805	21650	-26.65	20240207	15640	1.53	20240805	0.87	N	020000	500	123 억		5607675	N	N	2	N	00	N
48	20241024	090353	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15810	-90	5	-0.57	15319110	967	3.45	15900	15900	15800	20650	11130	15900	15841.89	23.97	0	-132	16086	15992	15926	15832	15766	15960	15800	123	4750	500	12080	10	1	23398500	3699	4.64	0.27	12	0.00	3405.00	57617.00	21650	20240207	-26.97	15640	20240805	1.09	21650	-26.97	20240207	15640	1.09	20240805	21650	-26.97	20240207	15640	1.09	20240805	0.87	N	020000	500	123 억		5607675	N	N	2	N	00	N
49	20241023	160342	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15900	-100	5	-0.62	445391300	28009	33.04	16010	16020	15860	20800	11200	16000	15901.72	24.02	0	-10553	16453	16226	16033	15806	15613	16130	15710	123	4800	500	12160	10	1	23398500	3720	4.67	0.28	12	0.12	3405.00	57617.00	21650	20240207	-26.56	15640	20240805	1.66	21650	-26.56	20240207	15640	1.66	20240805	21650	-26.56	20240207	15640	1.66	20240805	0.86	N	020000	500	123 억		5619376	N	N	2	N	00	N
50	20241023	150346	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15890	-110	5	-0.69	398564560	25062	29.56	16010	16020	15860	20800	11200	16000	15903.14	24.02	0	-9049	16453	16226	16033	15806	15613	16130	15710	123	4800	500	12160	10	1	23398500	3718	4.67	0.28	12	0.11	3405.00	57617.00	21650	20240207	-26.61	15640	20240805	1.60	21650	-26.61	20240207	15640	1.60	20240805	21650	-26.61	20240207	15640	1.60	20240805	0.86	N	020000	500	123 억		5619376	N	N	82	N	00	N
51	20241023	140347	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15910	-90	5	-0.56	338253430	21269	25.09	16010	16020	15860	20800	11200	16000	15903.59	24.02	0	-7282	16453	16226	16033	15806	15613	16130	15710	123	4800	500	12160	10	1	23398500	3723	4.67	0.28	12	0.09	3405.00	57617.00	21650	20240207	-26.51	15640	20240805	1.73	21650	-26.51	20240207	15640	1.73	20240805	21650	-26.51	20240207	15640	1.73	20240805	0.86	N	020000	500	123 억		5619376	N	N	82	N	00	N
52	20241023	130343	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15900	-100	5	-0.62	234664370	14751	17.40	16010	16020	15860	20800	11200	16000	15908.37	24.02	0	-5877	16453	16226	16033	15806	15613	16130	15710	123	4800	500	12160	10	1	23398500	3720	4.67	0.28	12	0.06	3405.00	57617.00	21650	20240207	-26.56	15640	20240805	1.66	21650	-26.56	20240207	15640	1.66	20240805	21650	-26.56	20240207	15640	1.66	20240805	0.86	N	020000	500	123 억		5619376	N	N	82	N	00	N
53	20241023	120341	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15910	-90	5	-0.56	217162120	13651	16.10	16010	16020	15860	20800	11200	16000	15908.15	24.02	0	-5483	16453	16226	16033	15806	15613	16130	15710	123	4800	500	12160	10	1	23398500	3723	4.67	0.28	12	0.06	3405.00	57617.00	21650	20240207	-26.51	15640	20240805	1.73	21650	-26.51	20240207	15640	1.73	20240805	21650	-26.51	20240207	15640	1.73	20240805	0.86	N	020000	500	123 억		5619376	N	N	82	N	00	N
54	20241023	110341	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15880	-120	5	-0.75	180083340	11320	13.35	16010	16020	15860	20800	11200	16000	15908.42	24.02	0	-5066	16453	16226	16033	15806	15613	16130	15710	123	4800	500	12160	10	1	23398500	3716	4.66	0.28	12	0.05	3405.00	57617.00	21650	20240207	-26.65	15640	20240805	1.53	21650	-26.65	20240207	15640	1.53	20240805	21650	-26.65	20240207	15640	1.53	20240805	0.86	N	020000	500	123 억		5619376	N	N	82	N	00	N
55	20241023	100341	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15900	-100	5	-0.62	121263600	7617	8.99	16010	16020	15880	20800	11200	16000	15920.13	24.02	0	-4730	16453	16226	16033	15806	15613	16130	15710	123	4800	500	12160	10	1	23398500	3720	4.67	0.28	12	0.03	3405.00	57617.00	21650	20240207	-26.56	15640	20240805	1.66	21650	-26.56	20240207	15640	1.66	20240805	21650	-26.56	20240207	15640	1.66	20240805	0.86	N	020000	500	123 억		5619376	N	N	82	N	00	N
56	20241023	090341	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16000	0	3	0.00	13012980	813	0.96	16010	16010	15970	20800	11200	16000	16006.13	24.02	0	-677	16453	16226	16033	15806	15613	16130	15710	123	4800	500	12160	10	1	23398500	3744	4.70	0.28	12	0.00	3405.00	57617.00	21650	20240207	-26.10	15640	20240805	2.30	21650	-26.10	20240207	15640	2.30	20240805	21650	-26.10	20240207	15640	2.30	20240805	0.86	N	020000	500	123 억		5619376	N	N	82	N	00	N
57	20241022	160337	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16000	-350	5	-2.14	1346320080	84345	260.72	16260	16260	15840	21250	11450	16350	15962.06	23.96	0	15312	16583	16466	16333	16216	16083	16400	16150	123	4900	500	12420	10	1	23398500	3744	4.70	0.28	12	0.36	3405.00	57617.00	21650	20240207	-26.10	15640	20240805	2.30	21650	-26.10	20240207	15640	2.30	20240805	21650	-26.10	20240207	15640	2.30	20240805	0.87	N	020000	500	123 억		5605671	N	N	82	N	00	N
58	20241022	150342	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16000	-350	5	-2.14	1272168760	79711	246.39	16260	16260	15840	21250	11450	16350	15959.76	23.96	0	16716	16583	16466	16333	16216	16083	16400	16150	123	4900	500	12420	10	1	23398500	3744	4.70	0.28	12	0.34	3405.00	57617.00	21650	20240207	-26.10	15640	20240805	2.30	21650	-26.10	20240207	15640	2.30	20240805	21650	-26.10	20240207	15640	2.30	20240805	0.87	N	020000	500	123 억		5605671	N	N	239	N	00	N
59	20241022	140343	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16010	-340	5	-2.08	1232189160	77213	238.67	16260	16260	15840	21250	11450	16350	15958.31	23.96	0	17128	16583	16466	16333	16216	16083	16400	16150	123	4900	500	12420	10	1	23398500	3746	4.70	0.28	12	0.33	3405.00	57617.00	21650	20240207	-26.05	15640	20240805	2.37	21650	-26.05	20240207	15640	2.37	20240805	21650	-26.05	20240207	15640	2.37	20240805	0.87	N	020000	500	123 억		5605671	N	N	239	N	00	N
60	20241022	130341	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15970	-380	5	-2.32	1181875170	74069	228.95	16260	16260	15840	21250	11450	16350	15956.41	23.96	0	17605	16583	16466	16333	16216	16083	16400	16150	123	4900	500	12420	10	1	23398500	3737	4.69	0.28	12	0.32	3405.00	57617.00	21650	20240207	-26.24	15640	20240805	2.11	21650	-26.24	20240207	15640	2.11	20240805	21650	-26.24	20240207	15640	2.11	20240805	0.87	N	020000	500	123 억		5605671	N	N	239	N	00	N
61	20241022	120340	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15950	-400	5	-2.45	1091676480	68418	211.49	16260	16260	15840	21250	11450	16350	15955.98	23.96	0	20049	16583	16466	16333	16216	16083	16400	16150	123	4900	500	12420	10	1	23398500	3732	4.68	0.28	12	0.29	3405.00	57617.00	21650	20240207	-26.33	15640	20240805	1.98	21650	-26.33	20240207	15640	1.98	20240805	21650	-26.33	20240207	15640	1.98	20240805	0.87	N	020000	500	123 억		5605671	N	N	239	N	00	N
62	20241022	110339	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15940	-410	5	-2.51	1025783270	64282	198.70	16260	16260	15840	21250	11450	16350	15957.55	23.96	0	20455	16583	16466	16333	16216	16083	16400	16150	123	4900	500	12420	10	1	23398500	3730	4.68	0.28	12	0.27	3405.00	57617.00	21650	20240207	-26.37	15640	20240805	1.92	21650	-26.37	20240207	15640	1.92	20240805	21650	-26.37	20240207	15640	1.92	20240805	0.87	N	020000	500	123 억		5605671	N	N	239	N	00	N
63	20241022	100339	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16030	-320	5	-1.96	250872340	15591	48.19	16260	16260	16000	21250	11450	16350	16090.84	23.96	0	2405	16583	16466	16333	16216	16083	16400	16150	123	4900	500	12420	10	1	23398500	3751	4.71	0.28	12	0.07	3405.00	57617.00	21650	20240207	-25.96	15640	20240805	2.49	21650	-25.96	20240207	15640	2.49	20240805	21650	-25.96	20240207	15640	2.49	20240805	0.87	N	020000	500	123 억		5605671	N	N	239	N	00	N
64	20241022	090340	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16250	-100	5	-0.61	6339730	390	1.21	16260	16260	16250	21250	11450	16350	16255.72	23.96	0	41	16583	16466	16333	16216	16083	16400	16150	123	4900	500	12420	10	1	23398500	3802	4.77	0.28	12	0.00	3405.00	57617.00	21650	20240207	-24.94	15640	20240805	3.90	21650	-24.94	20240207	15640	3.90	20240805	21650	-24.94	20240207	15640	3.90	20240805	0.87	N	020000	500	123 억		5605671	N	N	239	N	00	N
65	20241021	160338	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16350	-60	5	-0.37	521003700	32020	95.53	16450	16450	16200	21300	11490	16410	16271.13	23.98	0	-7818	16643	16526	16363	16246	16083	16585	16305	123	4890	500	12470	10	1	23398500	3826	4.80	0.28	12	0.14	3405.00	57617.00	21650	20240207	-24.48	15640	20240805	4.54	21650	-24.48	20240207	15640	4.54	20240805	21650	-24.48	20240207	15640	4.54	20240805	0.88	N	020000	500	123 억		5611696	N	N	239	N	00	N
66	20241021	150339	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16340	-70	5	-0.43	457221870	28118	83.88	16450	16450	16200	21300	11490	16410	16260.82	23.98	0	-6639	16643	16526	16363	16246	16083	16585	16305	123	4890	500	12470	10	1	23398500	3823	4.80	0.28	12	0.12	3405.00	57617.00	21650	20240207	-24.53	15640	20240805	4.48	21650	-24.53	20240207	15640	4.48	20240805	21650	-24.53	20240207	15640	4.48	20240805	0.88	N	020000	500	123 억		5611696	N	N	17	N	00	N
67	20241021	140341	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16220	-190	5	-1.16	283882850	17485	52.16	16450	16450	16200	21300	11490	16410	16235.79	23.98	0	-4418	16643	16526	16363	16246	16083	16585	16305	123	4890	500	12470	10	1	23398500	3795	4.76	0.28	12	0.07	3405.00	57617.00	21650	20240207	-25.08	15640	20240805	3.71	21650	-25.08	20240207	15640	3.71	20240805	21650	-25.08	20240207	15640	3.71	20240805	0.88	N	020000	500	123 억		5611696	N	N	17	N	00	N
68	20241021	130338	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16220	-190	5	-1.16	243273130	14984	44.70	16450	16450	16200	21300	11490	16410	16235.53	23.98	0	-4346	16643	16526	16363	16246	16083	16585	16305	123	4890	500	12470	10	1	23398500	3795	4.76	0.28	12	0.06	3405.00	57617.00	21650	20240207	-25.08	15640	20240805	3.71	21650	-25.08	20240207	15640	3.71	20240805	21650	-25.08	20240207	15640	3.71	20240805	0.88	N	020000	500	123 억		5611696	N	N	17	N	00	N
69	20241021	120339	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16210	-200	5	-1.22	216968280	13362	39.86	16450	16450	16200	21300	11490	16410	16237.71	23.98	0	-3890	16643	16526	16363	16246	16083	16585	16305	123	4890	500	12470	10	1	23398500	3793	4.76	0.28	12	0.06	3405.00	57617.00	21650	20240207	-25.13	15640	20240805	3.64	21650	-25.13	20240207	15640	3.64	20240805	21650	-25.13	20240207	15640	3.64	20240805	0.88	N	020000	500	123 억		5611696	N	N	17	N	00	N
70	20241021	110337	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16220	-190	5	-1.16	181926610	11201	33.42	16450	16450	16200	21300	11490	16410	16242.00	23.98	0	-3165	16643	16526	16363	16246	16083	16585	16305	123	4890	500	12470	10	1	23398500	3795	4.76	0.28	12	0.05	3405.00	57617.00	21650	20240207	-25.08	15640	20240805	3.71	21650	-25.08	20240207	15640	3.71	20240805	21650	-25.08	20240207	15640	3.71	20240805	0.88	N	020000	500	123 억		5611696	N	N	17	N	00	N
71	20241021	100340	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16240	-170	5	-1.04	98393050	6052	18.05	16450	16450	16200	21300	11490	16410	16257.94	23.98	0	-1747	16643	16526	16363	16246	16083	16585	16305	123	4890	500	12470	10	1	23398500	3800	4.77	0.28	12	0.03	3405.00	57617.00	21650	20240207	-24.99	15640	20240805	3.84	21650	-24.99	20240207	15640	3.84	20240805	21650	-24.99	20240207	15640	3.84	20240805	0.88	N	020000	500	123 억		5611696	N	N	17	N	00	N
72	20241021	090337	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16390	-20	5	-0.12	2630470	160	0.48	16450	16450	16390	21300	11490	16410	16440.44	23.98	0	-44	16643	16526	16363	16246	16083	16585	16305	123	4890	500	12470	10	1	23398500	3835	4.81	0.28	12	0.00	3405.00	57617.00	21650	20240207	-24.30	15640	20240805	4.80	21650	-24.30	20240207	15640	4.80	20240805	21650	-24.30	20240207	15640	4.80	20240805	0.88	N	020000	500	123 억		5611696	N	N	17	N	00	N
73	20241018	160337	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16410	90	2	0.55	548814670	33506	79.18	16250	16480	16200	21200	11430	16320	16379.10	23.95	0	-89	16800	16560	16430	16190	16060	16495	16125	123	4880	500	12400	10	1	23398500	3840	4.82	0.28	12	0.14	3405.00	57617.00	21650	20240207	-24.20	15640	20240805	4.92	21650	-24.20	20240207	15640	4.92	20240805	21650	-24.20	20240207	15640	4.92	20240805	0.92	N	020000	500	123 억		5603747	N	N	17	N	00	N
74	20241018	150343	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16370	50	2	0.31	475663290	29042	68.63	16250	16480	16200	21200	11430	16320	16378.46	23.95	0	344	16800	16560	16430	16190	16060	16495	16125	123	4880	500	12400	10	1	23398500	3830	4.81	0.28	12	0.12	3405.00	57617.00	21650	20240207	-24.39	15640	20240805	4.67	21650	-24.39	20240207	15640	4.67	20240805	21650	-24.39	20240207	15640	4.67	20240805	0.92	N	020000	500	123 억		5603747	N	N	6	N	00	N
75	20241018	140350	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16460	140	2	0.86	373948220	22854	54.01	16250	16460	16200	21200	11430	16320	16362.48	23.95	0	591	16800	16560	16430	16190	16060	16495	16125	123	4880	500	12400	10	1	23398500	3851	4.83	0.29	12	0.10	3405.00	57617.00	21650	20240207	-23.97	15640	20240805	5.24	21650	-23.97	20240207	15640	5.24	20240805	21650	-23.97	20240207	15640	5.24	20240805	0.92	N	020000	500	123 억		5603747	N	N	6	N	00	N
76	20241018	130338	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16420	100	2	0.61	259387470	15882	37.53	16250	16430	16200	21200	11430	16320	16332.17	23.95	0	-5	16800	16560	16430	16190	16060	16495	16125	123	4880	500	12400	10	1	23398500	3842	4.82	0.28	12	0.07	3405.00	57617.00	21650	20240207	-24.16	15640	20240805	4.99	21650	-24.16	20240207	15640	4.99	20240805	21650	-24.16	20240207	15640	4.99	20240805	0.92	N	020000	500	123 억		5603747	N	N	6	N	00	N
77	20241018	120344	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16300	-20	5	-0.12	155570150	9527	22.51	16250	16420	16240	21200	11430	16320	16329.40	23.95	0	-261	16800	16560	16430	16190	16060	16495	16125	123	4880	500	12400	10	1	23398500	3814	4.79	0.28	12	0.04	3405.00	57617.00	21650	20240207	-24.71	15640	20240805	4.22	21650	-24.71	20240207	15640	4.22	20240805	21650	-24.71	20240207	15640	4.22	20240805	0.92	N	020000	500	123 억		5603747	N	N	6	N	00	N
78	20241018	110343	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16400	80	2	0.49	116498320	7138	16.87	16250	16420	16240	21200	11430	16320	16320.86	23.95	0	334	16800	16560	16430	16190	16060	16495	16125	123	4880	500	12400	10	1	23398500	3837	4.82	0.28	12	0.03	3405.00	57617.00	21650	20240207	-24.25	15640	20240805	4.86	21650	-24.25	20240207	15640	4.86	20240805	21650	-24.25	20240207	15640	4.86	20240805	0.92	N	020000	500	123 억		5603747	N	N	6	N	00	N
79	20241018	100338	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16300	-20	5	-0.12	49987730	3062	7.24	16250	16380	16250	21200	11430	16320	16325.19	23.95	0	-344	16800	16560	16430	16190	16060	16495	16125	123	4880	500	12400	10	1	23398500	3814	4.79	0.28	12	0.01	3405.00	57617.00	21650	20240207	-24.71	15640	20240805	4.22	21650	-24.71	20240207	15640	4.22	20240805	21650	-24.71	20240207	15640	4.22	20240805	0.92	N	020000	500	123 억		5603747	N	N	6	N	00	N
80	20241018	090339	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16280	-40	5	-0.25	7725110	475	1.12	16250	16370	16250	21200	11430	16320	16263.39	23.95	0	-75	16800	16560	16430	16190	16060	16495	16125	123	4880	500	12400	10	1	23398500	3809	4.78	0.28	12	0.00	3405.00	57617.00	21650	20240207	-24.80	15640	20240805	4.09	21650	-24.80	20240207	15640	4.09	20240805	21650	-24.80	20240207	15640	4.09	20240805	0.92	N	020000	500	123 억		5603747	N	N	6	N	00	N
81	20241017	160337	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16320	-350	5	-2.10	689998320	42096	24.07	16670	16670	16300	21650	11670	16670	16391.07	23.87	0	-9130	17130	16900	16440	16210	15750	17015	16325	123	4980	500	12660	10	1	23398500	3819	4.79	0.28	12	0.18	3405.00	57617.00	21650	20240207	-24.62	15640	20240805	4.35	21650	-24.62	20240207	15640	4.35	20240805	21650	-24.62	20240207	15640	4.35	20240805	0.88	N	020000	500	123 억		5584381	N	N	6	N	00	N
82	20241017	150338	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16350	-320	5	-1.92	618967270	37749	21.59	16670	16670	16300	21650	11670	16670	16396.92	23.87	0	-7728	17130	16900	16440	16210	15750	17015	16325	123	4980	500	12660	10	1	23398500	3826	4.80	0.28	12	0.16	3405.00	57617.00	21650	20240207	-24.48	15640	20240805	4.54	21650	-24.48	20240207	15640	4.54	20240805	21650	-24.48	20240207	15640	4.54	20240805	0.88	N	020000	500	123 억		5584381	N	N	82	N	00	N
83	20241017	140339	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16370	-300	5	-1.80	480196700	29264	16.74	16670	16670	16310	21650	11670	16670	16409.13	23.87	0	-7194	17130	16900	16440	16210	15750	17015	16325	123	4980	500	12660	10	1	23398500	3830	4.81	0.28	12	0.13	3405.00	57617.00	21650	20240207	-24.39	15640	20240805	4.67	21650	-24.39	20240207	15640	4.67	20240805	21650	-24.39	20240207	15640	4.67	20240805	0.88	N	020000	500	123 억		5584381	N	N	82	N	00	N
84	20241017	130338	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16350	-320	5	-1.92	424205720	25841	14.78	16670	16670	16310	21650	11670	16670	16415.99	23.87	0	-6258	17130	16900	16440	16210	15750	17015	16325	123	4980	500	12660	10	1	23398500	3826	4.80	0.28	12	0.11	3405.00	57617.00	21650	20240207	-24.48	15640	20240805	4.54	21650	-24.48	20240207	15640	4.54	20240805	21650	-24.48	20240207	15640	4.54	20240805	0.88	N	020000	500	123 억		5584381	N	N	82	N	00	N
85	20241017	120340	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16360	-310	5	-1.86	347932890	21183	12.11	16670	16670	16310	21650	11670	16670	16425.10	23.87	0	-5383	17130	16900	16440	16210	15750	17015	16325	123	4980	500	12660	10	1	23398500	3828	4.80	0.28	12	0.09	3405.00	57617.00	21650	20240207	-24.43	15640	20240805	4.60	21650	-24.43	20240207	15640	4.60	20240805	21650	-24.43	20240207	15640	4.60	20240805	0.88	N	020000	500	123 억		5584381	N	N	82	N	00	N
86	20241017	110339	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16340	-330	5	-1.98	280366020	17048	9.75	16670	16670	16310	21650	11670	16670	16445.68	23.87	0	-4106	17130	16900	16440	16210	15750	17015	16325	123	4980	500	12660	10	1	23398500	3823	4.80	0.28	12	0.07	3405.00	57617.00	21650	20240207	-24.53	15640	20240805	4.48	21650	-24.53	20240207	15640	4.48	20240805	21650	-24.53	20240207	15640	4.48	20240805	0.88	N	020000	500	123 억		5584381	N	N	82	N	00	N
87	20241017	100340	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16460	-210	5	-1.26	142994070	8665	4.96	16670	16670	16410	21650	11670	16670	16502.49	23.87	0	-1130	17130	16900	16440	16210	15750	17015	16325	123	4980	500	12660	10	1	23398500	3851	4.83	0.29	12	0.04	3405.00	57617.00	21650	20240207	-23.97	15640	20240805	5.24	21650	-23.97	20240207	15640	5.24	20240805	21650	-23.97	20240207	15640	5.24	20240805	0.88	N	020000	500	123 억		5584381	N	N	82	N	00	N
88	20241017	090337	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16570	-100	5	-0.60	7721880	465	0.27	16670	16670	16550	21650	11670	16670	16606.19	23.87	0	-194	17130	16900	16440	16210	15750	17015	16325	123	4980	500	12660	10	1	23398500	3877	4.87	0.29	12	0.00	3405.00	57617.00	21650	20240207	-23.46	15640	20240805	5.95	21650	-23.46	20240207	15640	5.95	20240805	21650	-23.46	20240207	15640	5.95	20240805	0.88	N	020000	500	123 억		5584381	N	N	82	N	00	N
89	20241016	160336	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16670	470	2	2.90	2869140220	174169	225.76	16190	16670	15980	21050	11340	16200	16472.81	23.74	0	31842	16473	16336	16223	16086	15973	16280	16030	123	4850	500	12310	10	1	23398500	3901	4.90	0.29	12	0.74	3405.00	57617.00	21650	20240207	-23.00	15640	20240805	6.59	21650	-23.00	20240207	15640	6.59	20240805	21650	-23.00	20240207	15640	6.59	20240805	0.88	N	020000	500	123 억		5553799	N	N	82	N	00	N
90	20241016	150338	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16320	120	2	0.74	836728570	52008	67.41	16190	16330	15980	21050	11340	16200	16088.46	23.74	0	6458	16473	16336	16223	16086	15973	16280	16030	123	4850	500	12310	10	1	23398500	3819	4.79	0.28	12	0.22	3405.00	57617.00	21650	20240207	-24.62	15640	20240805	4.35	21650	-24.62	20240207	15640	4.35	20240805	21650	-24.62	20240207	15640	4.35	20240805	0.88	N	020000	500	123 억		5553799	N	N	78	N	00	N
91	20241016	140338	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16080	-120	5	-0.74	550782000	34319	44.48	16190	16190	15980	21050	11340	16200	16048.89	23.74	0	-1079	16473	16336	16223	16086	15973	16280	16030	123	4850	500	12310	10	1	23398500	3762	4.72	0.28	12	0.15	3405.00	57617.00	21650	20240207	-25.73	15640	20240805	2.81	21650	-25.73	20240207	15640	2.81	20240805	21650	-25.73	20240207	15640	2.81	20240805	0.88	N	020000	500	123 억		5553799	N	N	78	N	00	N
92	20241016	130337	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16060	-140	5	-0.86	420354630	26207	33.97	16190	16190	15980	21050	11340	16200	16039.78	23.74	0	-3395	16473	16336	16223	16086	15973	16280	16030	123	4850	500	12310	10	1	23398500	3758	4.72	0.28	12	0.11	3405.00	57617.00	21650	20240207	-25.82	15640	20240805	2.69	21650	-25.82	20240207	15640	2.69	20240805	21650	-25.82	20240207	15640	2.69	20240805	0.88	N	020000	500	123 억		5553799	N	N	78	N	00	N
93	20241016	120337	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16040	-160	5	-0.99	355915810	22194	28.77	16190	16190	15980	21050	11340	16200	16036.58	23.74	0	-4531	16473	16336	16223	16086	15973	16280	16030	123	4850	500	12310	10	1	23398500	3753	4.71	0.28	12	0.09	3405.00	57617.00	21650	20240207	-25.91	15640	20240805	2.56	21650	-25.91	20240207	15640	2.56	20240805	21650	-25.91	20240207	15640	2.56	20240805	0.88	N	020000	500	123 억		5553799	N	N	78	N	00	N
94	20241016	110336	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16000	-200	5	-1.23	233197550	14537	18.84	16190	16190	15980	21050	11340	16200	16041.66	23.74	0	-5238	16473	16336	16223	16086	15973	16280	16030	123	4850	500	12310	10	1	23398500	3744	4.70	0.28	12	0.06	3405.00	57617.00	21650	20240207	-26.10	15640	20240805	2.30	21650	-26.10	20240207	15640	2.30	20240805	21650	-26.10	20240207	15640	2.30	20240805	0.88	N	020000	500	123 억		5553799	N	N	78	N	00	N
95	20241016	100336	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16080	-120	5	-0.74	76102190	4730	6.13	16190	16190	16020	21050	11340	16200	16089.26	23.74	0	-2201	16473	16336	16223	16086	15973	16280	16030	123	4850	500	12310	10	1	23398500	3762	4.72	0.28	12	0.02	3405.00	57617.00	21650	20240207	-25.73	15640	20240805	2.81	21650	-25.73	20240207	15640	2.81	20240805	21650	-25.73	20240207	15640	2.81	20240805	0.88	N	020000	500	123 억		5553799	N	N	78	N	00	N
96	20241016	090337	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16120	-80	5	-0.49	14030890	867	1.12	16190	16190	16120	21050	11340	16200	16183.26	23.74	0	-479	16473	16336	16223	16086	15973	16280	16030	123	4850	500	12310	10	1	23398500	3772	4.73	0.28	12	0.00	3405.00	57617.00	21650	20240207	-25.54	15640	20240805	3.07	21650	-25.54	20240207	15640	3.07	20240805	21650	-25.54	20240207	15640	3.07	20240805	0.88	N	020000	500	123 억		5553799	N	N	78	N	00	N
97	20241015	160334	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16200	-260	5	-1.58	1011303010	62541	170.76	16360	16360	16110	21350	11530	16460	16170.22	23.87	0	-31992	16566	16512	16426	16372	16286	16530	16390	123	4890	500	12500	10	1	23398500	3791	4.76	0.28	12	0.27	3405.00	57617.00	21650	20240207	-25.17	15640	20240805	3.58	21650	-25.17	20240207	15640	3.58	20240805	21650	-25.17	20240207	15640	3.58	20240805	0.86	N	020000	500	123 억		5585504	N	N	78	N	00	N
98	20241015	150337	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16150	-310	5	-1.88	927021800	57331	156.53	16360	16360	16110	21350	11530	16460	16169.64	23.87	0	-30513	16566	16512	16426	16372	16286	16530	16390	123	4890	500	12500	10	1	23398500	3779	4.74	0.28	12	0.25	3405.00	57617.00	21650	20240207	-25.40	15640	20240805	3.26	21650	-25.40	20240207	15640	3.26	20240805	21650	-25.40	20240207	15640	3.26	20240805	0.86	N	020000	500	123 억		5585504	N	N	12	N	00	N
99	20241015	140337	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16150	-310	5	-1.88	832587330	51486	140.57	16360	16360	16110	21350	11530	16460	16171.14	23.87	0	-28561	16566	16512	16426	16372	16286	16530	16390	123	4890	500	12500	10	1	23398500	3779	4.74	0.28	12	0.22	3405.00	57617.00	21650	20240207	-25.40	15640	20240805	3.26	21650	-25.40	20240207	15640	3.26	20240805	21650	-25.40	20240207	15640	3.26	20240805	0.86	N	020000	500	123 억		5585504	N	N	12	N	00	N
100	20241015	130337	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16170	-290	5	-1.76	763413390	47204	128.88	16360	16360	16110	21350	11530	16460	16172.64	23.87	0	-27534	16566	16512	16426	16372	16286	16530	16390	123	4890	500	12500	10	1	23398500	3784	4.75	0.28	12	0.20	3405.00	57617.00	21650	20240207	-25.31	15640	20240805	3.39	21650	-25.31	20240207	15640	3.39	20240805	21650	-25.31	20240207	15640	3.39	20240805	0.86	N	020000	500	123 억		5585504	N	N	12	N	00	N
101	20241015	120336	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16140	-320	5	-1.94	672624830	41579	113.52	16360	16360	16110	21350	11530	16460	16177.03	23.87	0	-25301	16566	16512	16426	16372	16286	16530	16390	123	4890	500	12500	10	1	23398500	3777	4.74	0.28	12	0.18	3405.00	57617.00	21650	20240207	-25.45	15640	20240805	3.20	21650	-25.45	20240207	15640	3.20	20240805	21650	-25.45	20240207	15640	3.20	20240805	0.86	N	020000	500	123 억		5585504	N	N	12	N	00	N
102	20241015	110337	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16140	-320	5	-1.94	592196580	36597	99.92	16360	16360	16110	21350	11530	16460	16181.56	23.87	0	-23160	16566	16512	16426	16372	16286	16530	16390	123	4890	500	12500	10	1	23398500	3777	4.74	0.28	12	0.16	3405.00	57617.00	21650	20240207	-25.45	15640	20240805	3.20	21650	-25.45	20240207	15640	3.20	20240805	21650	-25.45	20240207	15640	3.20	20240805	0.86	N	020000	500	123 억		5585504	N	N	12	N	00	N
103	20241015	100338	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16150	-310	5	-1.88	472001290	29152	79.59	16360	16360	16110	21350	11530	16460	16191.04	23.87	0	-18139	16566	16512	16426	16372	16286	16530	16390	123	4890	500	12500	10	1	23398500	3779	4.74	0.28	12	0.12	3405.00	57617.00	21650	20240207	-25.40	15640	20240805	3.26	21650	-25.40	20240207	15640	3.26	20240805	21650	-25.40	20240207	15640	3.26	20240805	0.86	N	020000	500	123 억		5585504	N	N	12	N	00	N
104	20241015	090336	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16310	-150	5	-0.91	57396230	3510	9.58	16360	16360	16290	21350	11530	16460	16352.20	23.87	0	-713	16566	16512	16426	16372	16286	16530	16390	123	4890	500	12500	10	1	23398500	3816	4.79	0.28	12	0.02	3405.00	57617.00	21650	20240207	-24.67	15640	20240805	4.28	21650	-24.67	20240207	15640	4.28	20240805	21650	-24.67	20240207	15640	4.28	20240805	0.86	N	020000	500	123 억		5585504	N	N	12	N	00	N
105	20241014	160329	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16460	0	3	0.00	600077150	36622	69.75	16460	16480	16340	21350	11530	16460	16385.70	23.91	0	-4231	17466	16962	16406	15902	15346	16685	15625	123	4890	500	12500	10	1	23398500	3851	4.83	0.29	12	0.16	3405.00	57617.00	21650	20240207	-23.97	15640	20240805	5.24	21650	-23.97	20240207	15640	5.24	20240805	21650	-23.97	20240207	15640	5.24	20240805	0.85	N	020000	500	123 억		5594391	N	N	12	N	00	N
106	20241014	150332	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16380	-80	5	-0.49	553707210	33798	64.37	16460	16480	16340	21350	11530	16460	16382.84	23.91	0	-2713	17466	16962	16406	15902	15346	16685	15625	123	4890	500	12500	10	1	23398500	3833	4.81	0.28	12	0.14	3405.00	57617.00	21650	20240207	-24.34	15640	20240805	4.73	21650	-24.34	20240207	15640	4.73	20240805	21650	-24.34	20240207	15640	4.73	20240805	0.85	N	020000	500	123 억		5594391	N	N	214	N	00	N
107	20241014	140333	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16380	-80	5	-0.49	478428810	29203	55.62	16460	16480	16340	21350	11530	16460	16382.87	23.91	0	-2651	17466	16962	16406	15902	15346	16685	15625	123	4890	500	12500	10	1	23398500	3833	4.81	0.28	12	0.12	3405.00	57617.00	21650	20240207	-24.34	15640	20240805	4.73	21650	-24.34	20240207	15640	4.73	20240805	21650	-24.34	20240207	15640	4.73	20240805	0.85	N	020000	500	123 억		5594391	N	N	214	N	00	N
108	20241014	130332	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16380	-80	5	-0.49	378815120	23117	44.03	16460	16480	16350	21350	11530	16460	16386.86	23.91	0	-2221	17466	16962	16406	15902	15346	16685	15625	123	4890	500	12500	10	1	23398500	3833	4.81	0.28	12	0.10	3405.00	57617.00	21650	20240207	-24.34	15640	20240805	4.73	21650	-24.34	20240207	15640	4.73	20240805	21650	-24.34	20240207	15640	4.73	20240805	0.85	N	020000	500	123 억		5594391	N	N	214	N	00	N
109	20241014	120326	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16390	-70	5	-0.43	274932450	16775	31.95	16460	16480	16350	21350	11530	16460	16389.42	23.91	0	-3966	17466	16962	16406	15902	15346	16685	15625	123	4890	500	12500	10	1	23398500	3835	4.81	0.28	12	0.07	3405.00	57617.00	21650	20240207	-24.30	15640	20240805	4.80	21650	-24.30	20240207	15640	4.80	20240805	21650	-24.30	20240207	15640	4.80	20240805	0.85	N	020000	500	123 억		5594391	N	N	214	N	00	N
110	20241014	110330	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16360	-100	5	-0.61	182692170	11144	21.22	16460	16480	16350	21350	11530	16460	16393.77	23.91	0	-3755	17466	16962	16406	15902	15346	16685	15625	123	4890	500	12500	10	1	23398500	3828	4.80	0.28	12	0.05	3405.00	57617.00	21650	20240207	-24.43	15640	20240805	4.60	21650	-24.43	20240207	15640	4.60	20240805	21650	-24.43	20240207	15640	4.60	20240805	0.85	N	020000	500	123 억		5594391	N	N	214	N	00	N
111	20241014	100330	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16370	-90	5	-0.55	93669980	5709	10.87	16460	16480	16350	21350	11530	16460	16407.42	23.91	0	-2338	17466	16962	16406	15902	15346	16685	15625	123	4890	500	12500	10	1	23398500	3830	4.81	0.28	12	0.02	3405.00	57617.00	21650	20240207	-24.39	15640	20240805	4.67	21650	-24.39	20240207	15640	4.67	20240805	21650	-24.39	20240207	15640	4.67	20240805	0.85	N	020000	500	123 억		5594391	N	N	214	N	00	N
112	20241014	090332	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16470	10	2	0.06	7256000	441	0.84	16460	16470	16390	21350	11530	16460	16453.51	23.91	0	-44	17466	16962	16406	15902	15346	16685	15625	123	4890	500	12500	10	1	23398500	3854	4.84	0.29	12	0.00	3405.00	57617.00	21650	20240207	-23.93	15640	20240805	5.31	21650	-23.93	20240207	15640	5.31	20240805	21650	-23.93	20240207	15640	5.31	20240805	0.85	N	020000	500	123 억		5594391	N	N	214	N	00	N
113	20241011	160324	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16460	-330	5	-1.97	868677970	52480	227.26	16790	16910	15850	21800	11760	16790	16552.59	23.87	0	-6945	17203	16996	16863	16656	16523	16930	16590	123	5010	500	12760	10	1	23398500	3851	4.83	0.29	12	0.22	3405.00	57617.00	21650	20240207	-23.97	15640	20240805	5.24	21650	-23.97	20240207	15640	5.24	20240805	21650	-23.97	20240207	15640	5.24	20240805	0.85	N	020000	500	123 억		5584846	N	N	214	N	00	N
114	20241011	150329	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16380	-410	5	-2.44	714051620	43059	186.46	16790	16910	15850	21800	11760	16790	16583.10	23.87	0	-3820	17203	16996	16863	16656	16523	16930	16590	123	5010	500	12760	10	1	23398500	3833	4.81	0.28	12	0.18	3405.00	57617.00	21650	20240207	-24.34	15640	20240805	4.73	21650	-24.34	20240207	15640	4.73	20240805	21650	-24.34	20240207	15640	4.73	20240805	0.85	N	020000	500	123 억		5584846	N	N	23	N	00	N
115	20241011	140330	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16560	-230	5	-1.37	540983600	32564	141.01	16790	16910	15850	21800	11760	16790	16612.93	23.87	0	-1462	17203	16996	16863	16656	16523	16930	16590	123	5010	500	12760	10	1	23398500	3875	4.86	0.29	12	0.14	3405.00	57617.00	21650	20240207	-23.51	15640	20240805	5.88	21650	-23.51	20240207	15640	5.88	20240805	21650	-23.51	20240207	15640	5.88	20240805	0.85	N	020000	500	123 억		5584846	N	N	23	N	00	N
116	20241011	130330	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16580	-210	5	-1.25	487873950	29360	127.14	16790	16910	15850	21800	11760	16790	16616.96	23.87	0	-962	17203	16996	16863	16656	16523	16930	16590	123	5010	500	12760	10	1	23398500	3879	4.87	0.29	12	0.13	3405.00	57617.00	21650	20240207	-23.42	15640	20240805	6.01	21650	-23.42	20240207	15640	6.01	20240805	21650	-23.42	20240207	15640	6.01	20240805	0.85	N	020000	500	123 억		5584846	N	N	23	N	00	N
117	20241011	120330	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16560	-230	5	-1.37	375501690	22574	97.75	16790	16910	15850	21800	11760	16790	16634.26	23.87	0	-1225	17203	16996	16863	16656	16523	16930	16590	123	5010	500	12760	10	1	23398500	3875	4.86	0.29	12	0.10	3405.00	57617.00	21650	20240207	-23.51	15640	20240805	5.88	21650	-23.51	20240207	15640	5.88	20240805	21650	-23.51	20240207	15640	5.88	20240805	0.85	N	020000	500	123 억		5584846	N	N	23	N	00	N
118	20241011	110329	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16590	-200	5	-1.19	313900660	18859	81.67	16790	16910	15850	21800	11760	16790	16644.61	23.87	0	-1536	17203	16996	16863	16656	16523	16930	16590	123	5010	500	12760	10	1	23398500	3882	4.87	0.29	12	0.08	3405.00	57617.00	21650	20240207	-23.37	15640	20240805	6.07	21650	-23.37	20240207	15640	6.07	20240805	21650	-23.37	20240207	15640	6.07	20240805	0.85	N	020000	500	123 억		5584846	N	N	23	N	00	N
119	20241011	100335	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16620	-170	5	-1.01	200552280	12016	52.03	16790	16910	15850	21800	11760	16790	16690.44	23.87	0	-1503	17203	16996	16863	16656	16523	16930	16590	123	5010	500	12760	10	1	23398500	3889	4.88	0.29	12	0.05	3405.00	57617.00	21650	20240207	-23.23	15640	20240805	6.27	21650	-23.23	20240207	15640	6.27	20240805	21650	-23.23	20240207	15640	6.27	20240805	0.85	N	020000	500	123 억		5584846	N	N	23	N	00	N
120	20241011	090330	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16780	-10	5	-0.06	1981200	118	0.51	16790	16790	16780	21800	11760	16790	16789.83	23.87	0	-30	17203	16996	16863	16656	16523	16930	16590	123	5010	500	12760	10	1	23398500	3926	4.93	0.29	12	0.00	3405.00	57617.00	21650	20240207	-22.49	15640	20240805	7.29	21650	-22.49	20240207	15640	7.29	20240805	21650	-22.49	20240207	15640	7.29	20240805	0.85	N	020000	500	123 억		5584846	N	N	23	N	00	N
121	20241010	160336	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16790	-240	5	-1.41	377397790	22445	75.28	17070	17070	16730	22100	11930	17030	16814.35	23.90	0	-4041	17263	17146	17033	16916	16803	17090	16860	123	5070	500	12940	10	1	23398500	3929	4.93	0.29	12	0.10	3405.00	57617.00	21650	20240207	-22.45	15640	20240805	7.35	21650	-22.45	20240207	15640	7.35	20240805	21650	-22.45	20240207	15640	7.35	20240805	0.90	N	020000	500	123 억		5591144	N	N	23	N	00	N
122	20241010	150341	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16760	-270	5	-1.59	334231360	19874	66.66	17070	17070	16730	22100	11930	17030	16817.52	23.90	0	-3457	17263	17146	17033	16916	16803	17090	16860	123	5070	500	12940	10	1	23398500	3922	4.92	0.29	12	0.08	3405.00	57617.00	21650	20240207	-22.59	15640	20240805	7.16	21650	-22.59	20240207	15640	7.16	20240805	21650	-22.59	20240207	15640	7.16	20240805	0.90	N	020000	500	123 억		5591144	N	N	200	N	00	N
123	20241010	140338	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16780	-250	5	-1.47	249266390	14803	49.65	17070	17070	16760	22100	11930	17030	16838.91	23.90	0	-4410	17263	17146	17033	16916	16803	17090	16860	123	5070	500	12940	10	1	23398500	3926	4.93	0.29	12	0.06	3405.00	57617.00	21650	20240207	-22.49	15640	20240805	7.29	21650	-22.49	20240207	15640	7.29	20240805	21650	-22.49	20240207	15640	7.29	20240805	0.90	N	020000	500	123 억		5591144	N	N	200	N	00	N
124	20241010	130338	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16830	-200	5	-1.17	216081180	12828	43.03	17070	17070	16760	22100	11930	17030	16844.49	23.90	0	-4555	17263	17146	17033	16916	16803	17090	16860	123	5070	500	12940	10	1	23398500	3938	4.94	0.29	12	0.05	3405.00	57617.00	21650	20240207	-22.26	15640	20240805	7.61	21650	-22.26	20240207	15640	7.61	20240805	21650	-22.26	20240207	15640	7.61	20240805	0.90	N	020000	500	123 억		5591144	N	N	200	N	00	N
125	20241010	120337	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16840	-190	5	-1.12	162028500	9615	32.25	17070	17070	16760	22100	11930	17030	16851.64	23.90	0	-4735	17263	17146	17033	16916	16803	17090	16860	123	5070	500	12940	10	1	23398500	3940	4.95	0.29	12	0.04	3405.00	57617.00	21650	20240207	-22.22	15640	20240805	7.67	21650	-22.22	20240207	15640	7.67	20240805	21650	-22.22	20240207	15640	7.67	20240805	0.90	N	020000	500	123 억		5591144	N	N	200	N	00	N
126	20241010	110336	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16800	-230	5	-1.35	134285580	7966	26.72	17070	17070	16760	22100	11930	17030	16857.34	23.90	0	-3837	17263	17146	17033	16916	16803	17090	16860	123	5070	500	12940	10	1	23398500	3931	4.93	0.29	12	0.03	3405.00	57617.00	21650	20240207	-22.40	15640	20240805	7.42	21650	-22.40	20240207	15640	7.42	20240805	21650	-22.40	20240207	15640	7.42	20240805	0.90	N	020000	500	123 억		5591144	N	N	200	N	00	N
127	20241010	100337	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16780	-250	5	-1.47	81718540	4839	16.23	17070	17070	16770	22100	11930	17030	16887.49	23.90	0	-3559	17263	17146	17033	16916	16803	17090	16860	123	5070	500	12940	10	1	23398500	3926	4.93	0.29	12	0.02	3405.00	57617.00	21650	20240207	-22.49	15640	20240805	7.29	21650	-22.49	20240207	15640	7.29	20240805	21650	-22.49	20240207	15640	7.29	20240805	0.90	N	020000	500	123 억		5591144	N	N	200	N	00	N
128	20241010	090336	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17010	-20	5	-0.12	20726120	1216	4.08	17070	17070	17010	22100	11930	17030	17044.51	23.90	0	-1127	17263	17146	17033	16916	16803	17090	16860	123	5070	500	12940	10	1	23398500	3980	5.00	0.30	12	0.01	3405.00	57617.00	21650	20240207	-21.43	15640	20240805	8.76	21650	-21.43	20240207	15640	8.76	20240805	21650	-21.43	20240207	15640	8.76	20240805	0.90	N	020000	500	123 억		5591144	N	N	200	N	00	N
129	20241008	160335	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17030	-130	5	-0.76	497102420	29192	26.99	17150	17150	16920	22300	12020	17160	17028.72	23.90	0	-1635	17660	17410	16910	16660	16160	17535	16785	123	5140	500	13040	10	1	23398500	3985	5.00	0.30	12	0.12	3405.00	57617.00	21650	20240207	-21.34	15640	20240805	8.89	21650	-21.34	20240207	15640	8.89	20240805	21650	-21.34	20240207	15640	8.89	20240805	0.88	N	020000	500	123 억		5592822	N	N	200	N	00	N
130	20241008	150337	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16940	-220	5	-1.28	423082240	24838	22.97	17150	17150	16940	22300	12020	17160	17033.67	23.90	0	-108	17660	17410	16910	16660	16160	17535	16785	123	5140	500	13040	10	1	23398500	3964	4.98	0.29	12	0.11	3405.00	57617.00	21650	20240207	-21.76	15640	20240805	8.31	21650	-21.76	20240207	15640	8.31	20240805	21650	-21.76	20240207	15640	8.31	20240805	0.88	N	020000	500	123 억		5592822	N	N	14	N	00	N
131	20241008	140338	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17010	-150	5	-0.87	355497250	20856	19.29	17150	17150	16980	22300	12020	17160	17045.32	23.90	0	-86	17660	17410	16910	16660	16160	17535	16785	123	5140	500	13040	10	1	23398500	3980	5.00	0.30	12	0.09	3405.00	57617.00	21650	20240207	-21.43	15640	20240805	8.76	21650	-21.43	20240207	15640	8.76	20240805	21650	-21.43	20240207	15640	8.76	20240805	0.88	N	020000	500	123 억		5592822	N	N	14	N	00	N
132	20241008	130336	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17060	-100	5	-0.58	313129960	18368	16.98	17150	17150	16980	22300	12020	17160	17047.58	23.90	0	-9	17660	17410	16910	16660	16160	17535	16785	123	5140	500	13040	10	1	23398500	3992	5.01	0.30	12	0.08	3405.00	57617.00	21650	20240207	-21.20	15640	20240805	9.08	21650	-21.20	20240207	15640	9.08	20240805	21650	-21.20	20240207	15640	9.08	20240805	0.88	N	020000	500	123 억		5592822	N	N	14	N	00	N
133	20241008	120336	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17020	-140	5	-0.82	265866080	15593	14.42	17150	17150	16980	22300	12020	17160	17050.35	23.90	0	-188	17660	17410	16910	16660	16160	17535	16785	123	5140	500	13040	10	1	23398500	3982	5.00	0.30	12	0.07	3405.00	57617.00	21650	20240207	-21.39	15640	20240805	8.82	21650	-21.39	20240207	15640	8.82	20240805	21650	-21.39	20240207	15640	8.82	20240805	0.88	N	020000	500	123 억		5592822	N	N	14	N	00	N
134	20241008	110335	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17060	-100	5	-0.58	213097820	12493	11.55	17150	17150	16980	22300	12020	17160	17057.38	23.90	0	314	17660	17410	16910	16660	16160	17535	16785	123	5140	500	13040	10	1	23398500	3992	5.01	0.30	12	0.05	3405.00	57617.00	21650	20240207	-21.20	15640	20240805	9.08	21650	-21.20	20240207	15640	9.08	20240805	21650	-21.20	20240207	15640	9.08	20240805	0.88	N	020000	500	123 억		5592822	N	N	14	N	00	N
135	20241008	100337	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17150	-10	5	-0.06	166707620	9777	9.04	17150	17150	16980	22300	12020	17160	17051.00	23.90	0	102	17660	17410	16910	16660	16160	17535	16785	123	5140	500	13040	10	1	23398500	4013	5.04	0.30	12	0.04	3405.00	57617.00	21650	20240207	-20.79	15640	20240805	9.65	21650	-20.79	20240207	15640	9.65	20240805	21650	-20.79	20240207	15640	9.65	20240805	0.88	N	020000	500	123 억		5592822	N	N	14	N	00	N
136	20241008	090336	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17130	-30	5	-0.17	15663130	915	0.85	17150	17150	17040	22300	12020	17160	17118.17	23.90	0	-401	17660	17410	16910	16660	16160	17535	16785	123	5140	500	13040	10	1	23398500	4008	5.03	0.30	12	0.00	3405.00	57617.00	21650	20240207	-20.88	15640	20240805	9.53	21650	-20.88	20240207	15640	9.53	20240805	21650	-20.88	20240207	15640	9.53	20240805	0.88	N	020000	500	123 억		5592822	N	N	14	N	00	N
137	20241007	160335	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17160	960	2	5.93	1819564770	107486	303.08	16410	17160	16410	21050	11340	16200	16928.38	23.66	0	57132	16646	16422	16276	16052	15906	16350	15980	123	4850	500	12310	10	1	23398500	4015	5.04	0.30	12	0.46	3405.00	57617.00	21650	20240207	-20.74	15640	20240805	9.72	21650	-20.74	20240207	15640	9.72	20240805	21650	-20.74	20240207	15640	9.72	20240805	0.88	N	020000	500	123 억		5534991	N	N	14	N	00	N
138	20241007	150331	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17080	880	2	5.43	1702858330	100670	283.86	16410	17150	16410	21050	11340	16200	16915.25	23.66	0	54227	16646	16422	16276	16052	15906	16350	15980	123	4850	500	12310	10	1	23398500	3996	5.02	0.30	12	0.43	3405.00	57617.00	21650	20240207	-21.11	15640	20240805	9.21	21650	-21.11	20240207	15640	9.21	20240805	21650	-21.11	20240207	15640	9.21	20240805	0.88	N	020000	500	123 억		5534991	N	N	4	N	00	N
139	20241007	140346	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17100	900	2	5.56	1518656610	89906	253.51	16410	17100	16410	21050	11340	16200	16891.60	23.66	0	50149	16646	16422	16276	16052	15906	16350	15980	123	4850	500	12310	10	1	23398500	4001	5.02	0.30	12	0.38	3405.00	57617.00	21650	20240207	-21.02	15640	20240805	9.34	21650	-21.02	20240207	15640	9.34	20240805	21650	-21.02	20240207	15640	9.34	20240805	0.88	N	020000	500	123 억		5534991	N	N	4	N	00	N
140	20241007	130329	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17080	880	2	5.43	1370482420	81231	229.05	16410	17100	16410	21050	11340	16200	16871.42	23.66	0	45701	16646	16422	16276	16052	15906	16350	15980	123	4850	500	12310	10	1	23398500	3996	5.02	0.30	12	0.35	3405.00	57617.00	21650	20240207	-21.11	15640	20240805	9.21	21650	-21.11	20240207	15640	9.21	20240805	21650	-21.11	20240207	15640	9.21	20240805	0.88	N	020000	500	123 억		5534991	N	N	4	N	00	N
141	20241007	120355	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17060	860	2	5.31	1211728990	71913	202.77	16410	17060	16410	21050	11340	16200	16849.93	23.66	0	41273	16646	16422	16276	16052	15906	16350	15980	123	4850	500	12310	10	1	23398500	3992	5.01	0.30	12	0.31	3405.00	57617.00	21650	20240207	-21.20	15640	20240805	9.08	21650	-21.20	20240207	15640	9.08	20240805	21650	-21.20	20240207	15640	9.08	20240805	0.88	N	020000	500	123 억		5534991	N	N	4	N	00	N
142	20241007	110327	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16880	680	2	4.20	880750700	52388	147.72	16410	16950	16410	21050	11340	16200	16812.07	23.66	0	28971	16646	16422	16276	16052	15906	16350	15980	123	4850	500	12310	10	1	23398500	3950	4.96	0.29	12	0.22	3405.00	57617.00	21650	20240207	-22.03	15640	20240805	7.93	21650	-22.03	20240207	15640	7.93	20240805	21650	-22.03	20240207	15640	7.93	20240805	0.88	N	020000	500	123 억		5534991	N	N	4	N	00	N
143	20241007	100325	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16840	640	2	3.95	721067740	42916	121.01	16410	16950	16410	21050	11340	16200	16801.84	23.66	0	24726	16646	16422	16276	16052	15906	16350	15980	123	4850	500	12310	10	1	23398500	3940	4.95	0.29	12	0.18	3405.00	57617.00	21650	20240207	-22.22	15640	20240805	7.67	21650	-22.22	20240207	15640	7.67	20240805	21650	-22.22	20240207	15640	7.67	20240805	0.88	N	020000	500	123 억		5534991	N	N	4	N	00	N
144	20241007	090307	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16750	550	2	3.40	156373250	9386	26.47	16410	16850	16410	21050	11340	16200	16660.27	23.66	0	5291	16646	16422	16276	16052	15906	16350	15980	123	4850	500	12310	10	1	23398500	3919	4.92	0.29	12	0.04	3405.00	57617.00	21650	20240207	-22.63	15640	20240805	7.10	21650	-22.63	20240207	15640	7.10	20240805	21650	-22.63	20240207	15640	7.10	20240805	0.88	N	020000	500	123 억		5534991	N	N	4	N	00	N
145	20241004	160317	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16200	-270	5	-1.64	569136240	35077	217.41	16500	16500	16130	21400	11530	16470	16225.37	23.73	0	-16405	16690	16580	16450	16340	16210	16515	16275	123	4930	500	12510	10	1	23398500	3791	4.76	0.28	12	0.15	3405.00	57617.00	21650	20240207	-25.17	15640	20240805	3.58	21650	-25.17	20240207	15640	3.58	20240805	21650	-25.17	20240207	15640	3.58	20240805	0.88	N	020000	500	123 억		5553465	N	N	4	N	00	N
146	20241004	150318	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16160	-310	5	-1.88	484918320	29867	185.12	16500	16500	16160	21400	11530	16470	16235.92	23.73	0	-15196	16690	16580	16450	16340	16210	16515	16275	123	4930	500	12510	10	1	23398500	3781	4.75	0.28	12	0.13	3405.00	57617.00	21650	20240207	-25.36	15640	20240805	3.32	21650	-25.36	20240207	15640	3.32	20240805	21650	-25.36	20240207	15640	3.32	20240805	0.88	N	020000	500	123 억		5553465	N	N	11	N	00	N
147	20241004	140319	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16200	-270	5	-1.64	386315470	23771	147.33	16500	16500	16180	21400	11530	16470	16251.54	23.73	0	-12868	16690	16580	16450	16340	16210	16515	16275	123	4930	500	12510	10	1	23398500	3791	4.76	0.28	12	0.10	3405.00	57617.00	21650	20240207	-25.17	15640	20240805	3.58	21650	-25.17	20240207	15640	3.58	20240805	21650	-25.17	20240207	15640	3.58	20240805	0.88	N	020000	500	123 억		5553465	N	N	11	N	00	N
148	20241004	130318	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16210	-260	5	-1.58	299747510	18427	114.21	16500	16500	16210	21400	11530	16470	16266.74	23.73	0	-9944	16690	16580	16450	16340	16210	16515	16275	123	4930	500	12510	10	1	23398500	3793	4.76	0.28	12	0.08	3405.00	57617.00	21650	20240207	-25.13	15640	20240805	3.64	21650	-25.13	20240207	15640	3.64	20240805	21650	-25.13	20240207	15640	3.64	20240805	0.88	N	020000	500	123 억		5553465	N	N	11	N	00	N
149	20241004	120317	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16250	-220	5	-1.34	229027670	14067	87.19	16500	16500	16230	21400	11530	16470	16281.19	23.73	0	-6933	16690	16580	16450	16340	16210	16515	16275	123	4930	500	12510	10	1	23398500	3802	4.77	0.28	12	0.06	3405.00	57617.00	21650	20240207	-24.94	15640	20240805	3.90	21650	-24.94	20240207	15640	3.90	20240805	21650	-24.94	20240207	15640	3.90	20240805	0.88	N	020000	500	123 억		5553465	N	N	11	N	00	N
150	20241004	110318	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16270	-200	5	-1.21	171682990	10539	65.32	16500	16500	16240	21400	11530	16470	16290.24	23.73	0	-3902	16690	16580	16450	16340	16210	16515	16275	123	4930	500	12510	10	1	23398500	3807	4.78	0.28	12	0.05	3405.00	57617.00	21650	20240207	-24.85	15640	20240805	4.03	21650	-24.85	20240207	15640	4.03	20240805	21650	-24.85	20240207	15640	4.03	20240805	0.88	N	020000	500	123 억		5553465	N	N	11	N	00	N
151	20241004	100317	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16290	-180	5	-1.09	80027890	4906	30.41	16500	16500	16240	21400	11530	16470	16312.22	23.73	0	-2528	16690	16580	16450	16340	16210	16515	16275	123	4930	500	12510	10	1	23398500	3812	4.78	0.28	12	0.02	3405.00	57617.00	21650	20240207	-24.76	15640	20240805	4.16	21650	-24.76	20240207	15640	4.16	20240805	21650	-24.76	20240207	15640	4.16	20240805	0.88	N	020000	500	123 억		5553465	N	N	11	N	00	N
152	20241004	090314	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16460	-10	5	-0.06	8077690	494	3.06	16500	16500	16250	21400	11530	16470	16351.36	23.73	0	-57	16690	16580	16450	16340	16210	16515	16275	123	4930	500	12510	10	1	23398500	3851	4.83	0.29	12	0.00	3405.00	57617.00	21650	20240207	-23.97	15640	20240805	5.24	21650	-23.97	20240207	15640	5.24	20240805	21650	-23.97	20240207	15640	5.24	20240805	0.88	N	020000	500	123 억		5553465	N	N	11	N	00	N
153	20241002	160314	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16470	-100	5	-0.60	264402640	16120	80.28	16560	16560	16320	21500	11600	16570	16401.62	23.76	0	-4521	16843	16706	16603	16466	16363	16655	16415	123	4930	500	12590	10	1	23398500	3854	4.84	0.29	12	0.07	3405.00	57617.00	21650	20240207	-23.93	15640	20240805	5.31	21650	-23.93	20240207	15640	5.31	20240805	21650	-23.93	20240207	15640	5.31	20240805	0.90	N	020000	500	123 억		5559475	N	N	11	N	00	N
154	20241002	150320	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16370	-200	5	-1.21	241726360	14738	73.40	16560	16560	16320	21500	11600	16570	16401.00	23.76	0	-4053	16843	16706	16603	16466	16363	16655	16415	123	4930	500	12590	10	1	23398500	3830	4.81	0.28	12	0.06	3405.00	57617.00	21650	20240207	-24.39	15640	20240805	4.67	21650	-24.39	20240207	15640	4.67	20240805	21650	-24.39	20240207	15640	4.67	20240805	0.90	N	020000	500	123 억		5559475	N	N	18	N	00	N
155	20241002	140318	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16430	-140	5	-0.84	198110430	12076	60.14	16560	16560	16320	21500	11600	16570	16404.62	23.76	0	-3037	16843	16706	16603	16466	16363	16655	16415	123	4930	500	12590	10	1	23398500	3844	4.83	0.29	12	0.05	3405.00	57617.00	21650	20240207	-24.11	15640	20240805	5.05	21650	-24.11	20240207	15640	5.05	20240805	21650	-24.11	20240207	15640	5.05	20240805	0.90	N	020000	500	123 억		5559475	N	N	18	N	00	N
156	20241002	130317	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16510	-60	5	-0.36	171509860	10459	52.09	16560	16560	16320	21500	11600	16570	16397.48	23.76	0	-3118	16843	16706	16603	16466	16363	16655	16415	123	4930	500	12590	10	1	23398500	3863	4.85	0.29	12	0.04	3405.00	57617.00	21650	20240207	-23.74	15640	20240805	5.56	21650	-23.74	20240207	15640	5.56	20240805	21650	-23.74	20240207	15640	5.56	20240805	0.90	N	020000	500	123 억		5559475	N	N	18	N	00	N
157	20241002	120315	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16410	-160	5	-0.97	152054200	9278	46.21	16560	16560	16320	21500	11600	16570	16387.70	23.76	0	-3246	16843	16706	16603	16466	16363	16655	16415	123	4930	500	12590	10	1	23398500	3840	4.82	0.28	12	0.04	3405.00	57617.00	21650	20240207	-24.20	15640	20240805	4.92	21650	-24.20	20240207	15640	4.92	20240805	21650	-24.20	20240207	15640	4.92	20240805	0.90	N	020000	500	123 억		5559475	N	N	18	N	00	N
158	20241002	110311	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16380	-190	5	-1.15	105783110	6461	32.18	16560	16560	16320	21500	11600	16570	16371.02	23.76	0	-1640	16843	16706	16603	16466	16363	16655	16415	123	4930	500	12590	10	1	23398500	3833	4.81	0.28	12	0.03	3405.00	57617.00	21650	20240207	-24.34	15640	20240805	4.73	21650	-24.34	20240207	15640	4.73	20240805	21650	-24.34	20240207	15640	4.73	20240805	0.90	N	020000	500	123 억		5559475	N	N	18	N	00	N
159	20241002	100311	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16370	-200	5	-1.21	80478530	4917	24.49	16560	16560	16320	21500	11600	16570	16365.32	23.76	0	-1553	16843	16706	16603	16466	16363	16655	16415	123	4930	500	12590	10	1	23398500	3830	4.81	0.28	12	0.02	3405.00	57617.00	21650	20240207	-24.39	15640	20240805	4.67	21650	-24.39	20240207	15640	4.67	20240805	21650	-24.39	20240207	15640	4.67	20240805	0.90	N	020000	500	123 억		5559475	N	N	18	N	00	N
160	20241002	090309	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16410	-160	5	-0.97	6113970	370	1.84	16560	16560	16410	21500	11600	16570	16517.09	23.76	0	-227	16843	16706	16603	16466	16363	16655	16415	123	4930	500	12590	10	1	23398500	3840	4.82	0.28	12	0.00	3405.00	57617.00	21650	20240207	-24.20	15640	20240805	4.92	21650	-24.20	20240207	15640	4.92	20240805	21650	-24.20	20240207	15640	4.92	20240805	0.90	N	020000	500	123 억		5559475	N	N	18	N	00	N