KissMeData/001460/price/prices-20231101.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

81 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	20231130	160122	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	412500	-7000	5	-1.67	16935000	41	141.38	419000	419000	412500	545000	294000	419500	413048.78	1.46	-32	429833	424666	418833	413666	407833	427250	416250	31	125500	5000	285260	500	1	624615	2577	9.82	0.67	12	0.01	42013.00	614415.00	560000	20230303	-26.34	340500	20231010	21.15	560000	-26.34	20230303	340500	21.15	20231010	560000	-26.34	20230303	340500	21.15	20231010	0.04	N	001460	5000	31 억	9089	N	N	0	N	N
3	20231130	150122	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	414000	-5500	5	-1.31	2078500	5	17.24	419000	419000	414000	545000	294000	419500	415700.00	1.46	-1	429833	424666	418833	413666	407833	427250	416250	31	125500	5000	285260	500	1	624615	2586	9.85	0.67	12	0.00	42013.00	614415.00	560000	20230303	-26.07	340500	20231010	21.59	560000	-26.07	20230303	340500	21.59	20231010	560000	-26.07	20230303	340500	21.59	20231010	0.04	N	001460	5000	31 억	9089	N	N	0	N	N
4	20231130	140122	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	416500	-3000	5	-0.72	1249500	3	10.34	419000	419000	414000	545000	294000	419500	416500.00	1.46	-1	429833	424666	418833	413666	407833	427250	416250	31	125500	5000	285260	500	1	624615	2602	9.91	0.68	12	0.00	42013.00	614415.00	560000	20230303	-25.62	340500	20231010	22.32	560000	-25.62	20230303	340500	22.32	20231010	560000	-25.62	20230303	340500	22.32	20231010	0.04	N	001460	5000	31 억	9089	N	N	0	N	N
5	20231130	130122	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	414000	-5500	5	-1.31	833000	2	6.90	419000	419000	414000	545000	294000	419500	416500.00	1.46	0	429833	424666	418833	413666	407833	427250	416250	31	125500	5000	285260	500	1	624615	2586	9.85	0.67	12	0.00	42013.00	614415.00	560000	20230303	-26.07	340500	20231010	21.59	560000	-26.07	20230303	340500	21.59	20231010	560000	-26.07	20230303	340500	21.59	20231010	0.04	N	001460	5000	31 억	9089	N	N	0	N	N
6	20231130	120123	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	414000	-5500	5	-1.31	833000	2	6.90	419000	419000	414000	545000	294000	419500	416500.00	1.46	0	429833	424666	418833	413666	407833	427250	416250	31	125500	5000	285260	500	1	624615	2586	9.85	0.67	12	0.00	42013.00	614415.00	560000	20230303	-26.07	340500	20231010	21.59	560000	-26.07	20230303	340500	21.59	20231010	560000	-26.07	20230303	340500	21.59	20231010	0.04	N	001460	5000	31 억	9089	N	N	0	N	N
7	20231130	110121	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	419500	0	3	0.00	0	0	0.00	0	0	0	545000	294000	419500	0.00	1.46	0	429833	424666	418833	413666	407833	427250	416250	31	125500	5000	285260	500	1	624615	2620	9.99	0.68	12	0.00	42013.00	614415.00	560000	20230303	-25.09	340500	20231010	23.20	560000	-25.09	20230303	340500	23.20	20231010	560000	-25.09	20230303	340500	23.20	20231010	0.04	N	001460	5000	31 억	9089	N	N	0	N	N
8	20231130	100123	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	419500	0	3	0.00	0	0	0.00	0	0	0	545000	294000	419500	0.00	1.46	0	429833	424666	418833	413666	407833	427250	416250	31	125500	5000	285260	500	1	624615	2620	9.99	0.68	12	0.00	42013.00	614415.00	560000	20230303	-25.09	340500	20231010	23.20	560000	-25.09	20230303	340500	23.20	20231010	560000	-25.09	20230303	340500	23.20	20231010	0.04	N	001460	5000	31 억	9089	N	N	0	N	N
9	20231130	090122	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	419500	0	3	0.00	0	0	0.00	0	0	0	545000	294000	419500	0.00	1.46	0	429833	424666	418833	413666	407833	427250	416250	31	125500	5000	285260	500	1	624615	2620	9.99	0.68	12	0.00	42013.00	614415.00	560000	20230303	-25.09	340500	20231010	23.20	560000	-25.09	20230303	340500	23.20	20231010	560000	-25.09	20230303	340500	23.20	20231010	0.04	N	001460	5000	31 억	9089	N	N	0	N	N
10	20231129	160121	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	419500	500	2	0.12	12049500	29	58.00	415000	424000	413000	544000	293500	419000	415500.00	1.46	-5	429000	424000	418500	413500	408000	424250	413750	31	125000	5000	284920	500	1	624615	2620	9.99	0.68	12	0.00	42013.00	614415.00	560000	20230303	-25.09	340500	20231010	23.20	560000	-25.09	20230303	340500	23.20	20231010	560000	-25.09	20230303	340500	23.20	20231010	0.04	N	001460	5000	31 억	9094	N	N	0	N	N
11	20231129	150122	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	413000	-6000	5	-1.43	11630000	28	56.00	415000	424000	413000	544000	293500	419000	415357.14	1.46	-5	429000	424000	418500	413500	408000	424250	413750	31	125000	5000	284920	500	1	624615	2580	9.83	0.67	12	0.00	42013.00	614415.00	560000	20230303	-26.25	340500	20231010	21.29	560000	-26.25	20230303	340500	21.29	20231010	560000	-26.25	20230303	340500	21.29	20231010	0.04	N	001460	5000	31 억	9094	N	N	0	N	N
12	20231129	140121	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	415000	-4000	5	-0.95	4581000	11	22.00	415000	424000	414500	544000	293500	419000	416454.55	1.46	-4	429000	424000	418500	413500	408000	424250	413750	31	125000	5000	284920	500	1	624615	2592	9.88	0.68	12	0.00	42013.00	614415.00	560000	20230303	-25.89	340500	20231010	21.88	560000	-25.89	20230303	340500	21.88	20231010	560000	-25.89	20230303	340500	21.88	20231010	0.04	N	001460	5000	31 억	9094	N	N	0	N	N
13	20231129	130123	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	415000	-4000	5	-0.95	4581000	11	22.00	415000	424000	414500	544000	293500	419000	416454.55	1.46	-4	429000	424000	418500	413500	408000	424250	413750	31	125000	5000	284920	500	1	624615	2592	9.88	0.68	12	0.00	42013.00	614415.00	560000	20230303	-25.89	340500	20231010	21.88	560000	-25.89	20230303	340500	21.88	20231010	560000	-25.89	20230303	340500	21.88	20231010	0.04	N	001460	5000	31 억	9094	N	N	0	N	N
14	20231129	120122	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	415000	-4000	5	-0.95	4581000	11	22.00	415000	424000	414500	544000	293500	419000	416454.55	1.46	-4	429000	424000	418500	413500	408000	424250	413750	31	125000	5000	284920	500	1	624615	2592	9.88	0.68	12	0.00	42013.00	614415.00	560000	20230303	-25.89	340500	20231010	21.88	560000	-25.89	20230303	340500	21.88	20231010	560000	-25.89	20230303	340500	21.88	20231010	0.04	N	001460	5000	31 억	9094	N	N	0	N	N
15	20231129	110121	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	414500	-4500	5	-1.07	3746000	9	18.00	415000	424000	414500	544000	293500	419000	416222.22	1.46	-4	429000	424000	418500	413500	408000	424250	413750	31	125000	5000	284920	500	1	624615	2589	9.87	0.67	12	0.00	42013.00	614415.00	560000	20230303	-25.98	340500	20231010	21.73	560000	-25.98	20230303	340500	21.73	20231010	560000	-25.98	20230303	340500	21.73	20231010	0.04	N	001460	5000	31 억	9094	N	N	0	N	N
16	20231129	100121	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	415000	-4000	5	-0.95	2088000	5	10.00	415000	424000	415000	544000	293500	419000	417600.00	1.46	0	429000	424000	418500	413500	408000	424250	413750	31	125000	5000	284920	500	1	624615	2592	9.88	0.68	12	0.00	42013.00	614415.00	560000	20230303	-25.89	340500	20231010	21.88	560000	-25.89	20230303	340500	21.88	20231010	560000	-25.89	20230303	340500	21.88	20231010	0.04	N	001460	5000	31 억	9094	N	N	0	N	N
17	20231129	090121	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	419000	0	3	0.00	0	0	0.00	0	0	0	544000	293500	419000	0.00	1.46	0	429000	424000	418500	413500	408000	424250	413750	31	125000	5000	284920	500	1	624615	2617	9.97	0.68	12	0.00	42013.00	614415.00	560000	20230303	-25.18	340500	20231010	23.05	560000	-25.18	20230303	340500	23.05	20231010	560000	-25.18	20230303	340500	23.05	20231010	0.04	N	001460	5000	31 억	9094	N	N	0	N	N
18	20231128	160122	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	419000	2500	2	0.60	20876000	50	28.25	419000	423500	413000	541000	292000	416500	417562.50	1.46	-3	426166	421332	416166	411332	406166	418750	408750	31	124500	5000	283220	500	1	624615	2617	9.97	0.68	12	0.01	42013.00	614415.00	560000	20230303	-25.18	340500	20231010	23.05	560000	-25.18	20230303	340500	23.05	20231010	560000	-25.18	20230303	340500	23.05	20231010	0.04	N	001460	5000	31 억	9099	N	N	0	N	N
19	20231128	150118	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	413000	-3500	5	-0.84	9986000	24	13.56	419000	419000	413000	541000	292000	416500	416045.45	1.46	0	426166	421332	416166	411332	406166	418750	408750	31	124500	5000	283220	500	1	624615	2580	9.83	0.67	12	0.00	42013.00	614415.00	560000	20230303	-26.25	340500	20231010	21.29	560000	-26.25	20230303	340500	21.29	20231010	560000	-26.25	20230303	340500	21.29	20231010	0.04	N	001460	5000	31 억	9099	N	N	0	N	N
20	20231128	140121	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	413000	-3500	5	-0.84	9573000	23	12.99	419000	419000	413000	541000	292000	416500	416190.48	1.46	0	426166	421332	416166	411332	406166	418750	408750	31	124500	5000	283220	500	1	624615	2580	9.83	0.67	12	0.00	42013.00	614415.00	560000	20230303	-26.25	340500	20231010	21.29	560000	-26.25	20230303	340500	21.29	20231010	560000	-26.25	20230303	340500	21.29	20231010	0.04	N	001460	5000	31 억	9099	N	N	0	N	N
21	20231128	130122	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	413000	-3500	5	-0.84	9573000	23	12.99	419000	419000	413000	541000	292000	416500	416190.48	1.46	0	426166	421332	416166	411332	406166	418750	408750	31	124500	5000	283220	500	1	624615	2580	9.83	0.67	12	0.00	42013.00	614415.00	560000	20230303	-26.25	340500	20231010	21.29	560000	-26.25	20230303	340500	21.29	20231010	560000	-26.25	20230303	340500	21.29	20231010	0.04	N	001460	5000	31 억	9099	N	N	0	N	N
22	20231128	120121	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	414000	-2500	5	-0.60	5437000	13	7.34	419000	419000	414000	541000	292000	416500	418545.45	1.46	-1	426166	421332	416166	411332	406166	418750	408750	31	124500	5000	283220	500	1	624615	2586	9.85	0.67	12	0.00	42013.00	614415.00	560000	20230303	-26.07	340500	20231010	21.59	560000	-26.07	20230303	340500	21.59	20231010	560000	-26.07	20230303	340500	21.59	20231010	0.04	N	001460	5000	31 억	9099	N	N	0	N	N
23	20231128	110122	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	419000	2500	2	0.60	4185000	10	5.65	419000	419000	419000	541000	292000	416500	419000.00	1.46	0	426166	421332	416166	411332	406166	418750	408750	31	124500	5000	283220	500	1	624615	2617	9.97	0.68	12	0.00	42013.00	614415.00	560000	20230303	-25.18	340500	20231010	23.05	560000	-25.18	20230303	340500	23.05	20231010	560000	-25.18	20230303	340500	23.05	20231010	0.04	N	001460	5000	31 억	9099	N	N	0	N	N
24	20231128	100121	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	419000	2500	2	0.60	2509000	6	3.39	419000	419000	419000	541000	292000	416500	419000.00	1.46	0	426166	421332	416166	411332	406166	418750	408750	31	124500	5000	283220	500	1	624615	2617	9.97	0.68	12	0.00	42013.00	614415.00	560000	20230303	-25.18	340500	20231010	23.05	560000	-25.18	20230303	340500	23.05	20231010	560000	-25.18	20230303	340500	23.05	20231010	0.04	N	001460	5000	31 억	9099	N	N	0	N	N
25	20231128	090121	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	416500	0	3	0.00	833000	2	1.13	0	0	0	541000	292000	416500	0.00	1.46	0	426166	421332	416166	411332	406166	418750	408750	31	124500	5000	283220	500	1	624615	2602	9.91	0.68	12	0.00	42013.00	614415.00	560000	20230303	-25.62	340500	20231010	22.32	560000	-25.62	20230303	340500	22.32	20231010	560000	-25.62	20230303	340500	22.32	20231010	0.04	N	001460	5000	31 억	9099	N	N	0	N	N
26	20231127	160122	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	416500	-2000	5	-0.48	74065000	177	520.59	421000	421000	411000	544000	293000	418500	418446.33	1.46	-17	420833	419666	417833	416666	414833	420250	417250	31	125500	5000	284580	500	1	624615	2602	9.91	0.68	12	0.03	42013.00	614415.00	560000	20230303	-25.62	340500	20231010	22.32	560000	-25.62	20230303	340500	22.32	20231010	560000	-25.62	20230303	340500	22.32	20231010	0.04	N	001460	5000	31 억	9116	N	N	0	N	N
27	20231127	150121	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	416500	-2000	5	-0.48	71150000	170	500.00	421000	421000	411000	544000	293000	418500	418529.41	1.46	-16	420833	419666	417833	416666	414833	420250	417250	31	125500	5000	284580	500	1	624615	2602	9.91	0.68	12	0.03	42013.00	614415.00	560000	20230303	-25.62	340500	20231010	22.32	560000	-25.62	20230303	340500	22.32	20231010	560000	-25.62	20230303	340500	22.32	20231010	0.04	N	001460	5000	31 억	9116	N	N	0	N	N
28	20231127	140121	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	419000	500	2	0.12	67800500	162	476.47	421000	421000	411000	544000	293000	418500	418521.60	1.46	-16	420833	419666	417833	416666	414833	420250	417250	31	125500	5000	284580	500	1	624615	2617	9.97	0.68	12	0.03	42013.00	614415.00	560000	20230303	-25.18	340500	20231010	23.05	560000	-25.18	20230303	340500	23.05	20231010	560000	-25.18	20230303	340500	23.05	20231010	0.04	N	001460	5000	31 억	9116	N	N	0	N	N
29	20231127	130122	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	419000	500	2	0.12	64448500	154	452.94	421000	421000	411000	544000	293000	418500	418496.75	1.46	-14	420833	419666	417833	416666	414833	420250	417250	31	125500	5000	284580	500	1	624615	2617	9.97	0.68	12	0.02	42013.00	614415.00	560000	20230303	-25.18	340500	20231010	23.05	560000	-25.18	20230303	340500	23.05	20231010	560000	-25.18	20230303	340500	23.05	20231010	0.04	N	001460	5000	31 억	9116	N	N	0	N	N
30	20231127	120122	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	415000	-3500	5	-0.84	26364500	63	185.29	421000	421000	411000	544000	293000	418500	418484.13	1.46	-5	420833	419666	417833	416666	414833	420250	417250	31	125500	5000	284580	500	1	624615	2592	9.88	0.68	12	0.01	42013.00	614415.00	560000	20230303	-25.89	340500	20231010	21.88	560000	-25.89	20230303	340500	21.88	20231010	560000	-25.89	20230303	340500	21.88	20231010	0.04	N	001460	5000	31 억	9116	N	N	0	N	N
31	20231127	110121	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	414500	-4000	5	-0.96	10869500	26	76.47	421000	421000	411000	544000	293000	418500	418057.69	1.46	-1	420833	419666	417833	416666	414833	420250	417250	31	125500	5000	284580	500	1	624615	2589	9.87	0.67	12	0.00	42013.00	614415.00	560000	20230303	-25.98	340500	20231010	21.73	560000	-25.98	20230303	340500	21.73	20231010	560000	-25.98	20230303	340500	21.73	20231010	0.04	N	001460	5000	31 억	9116	N	N	0	N	N
32	20231127	100120	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	419000	500	2	0.12	2908000	7	20.59	421000	421000	411000	544000	293000	418500	415428.57	1.46	0	420833	419666	417833	416666	414833	420250	417250	31	125500	5000	284580	500	1	624615	2617	9.97	0.68	12	0.00	42013.00	614415.00	560000	20230303	-25.18	340500	20231010	23.05	560000	-25.18	20230303	340500	23.05	20231010	560000	-25.18	20230303	340500	23.05	20231010	0.04	N	001460	5000	31 억	9116	N	N	0	N	N
33	20231127	090120	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	418500	0	3	0.00	0	0	0.00	0	0	0	544000	293000	418500	0.00	1.46	0	420833	419666	417833	416666	414833	420250	417250	31	125500	5000	284580	500	1	624615	2614	9.96	0.68	12	0.00	42013.00	614415.00	560000	20230303	-25.27	340500	20231010	22.91	560000	-25.27	20230303	340500	22.91	20231010	560000	-25.27	20230303	340500	22.91	20231010	0.04	N	001460	5000	31 억	9116	N	N	0	N	N
34	20231124	160121	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	418500	1500	2	0.36	14200000	34	87.18	417000	419000	416000	542000	292000	417000	417647.06	1.46	0	427666	422332	419666	414332	411666	421000	413000	31	125000	5000	283560	500	1	624615	2614	9.96	0.68	12	0.01	42013.00	614415.00	560000	20230303	-25.27	340500	20231010	22.91	560000	-25.27	20230303	340500	22.91	20231010	560000	-25.27	20230303	340500	22.91	20231010	0.04	N	001460	5000	31 억	9116	N	N	0	N	N
35	20231124	150121	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	418500	1500	2	0.36	11270500	27	69.23	417000	419000	416000	542000	292000	417000	417425.93	1.46	0	427666	422332	419666	414332	411666	421000	413000	31	125000	5000	283560	500	1	624615	2614	9.96	0.68	12	0.00	42013.00	614415.00	560000	20230303	-25.27	340500	20231010	22.91	560000	-25.27	20230303	340500	22.91	20231010	560000	-25.27	20230303	340500	22.91	20231010	0.04	N	001460	5000	31 억	9116	N	N	0	N	N
36	20231124	140121	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	418500	1500	2	0.36	10015000	24	61.54	417000	419000	416000	542000	292000	417000	417291.67	1.46	0	427666	422332	419666	414332	411666	421000	413000	31	125000	5000	283560	500	1	624615	2614	9.96	0.68	12	0.00	42013.00	614415.00	560000	20230303	-25.27	340500	20231010	22.91	560000	-25.27	20230303	340500	22.91	20231010	560000	-25.27	20230303	340500	22.91	20231010	0.04	N	001460	5000	31 억	9116	N	N	0	N	N
37	20231124	130121	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	416000	-1000	5	-0.24	9596500	23	58.97	417000	419000	416000	542000	292000	417000	417239.13	1.46	0	427666	422332	419666	414332	411666	421000	413000	31	125000	5000	283560	500	1	624615	2598	9.90	0.68	12	0.00	42013.00	614415.00	560000	20230303	-25.71	340500	20231010	22.17	560000	-25.71	20230303	340500	22.17	20231010	560000	-25.71	20230303	340500	22.17	20231010	0.04	N	001460	5000	31 억	9116	N	N	0	N	N
38	20231124	120121	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	416000	-1000	5	-0.24	8348500	20	51.28	417000	419000	416000	542000	292000	417000	417425.00	1.46	0	427666	422332	419666	414332	411666	421000	413000	31	125000	5000	283560	500	1	624615	2598	9.90	0.68	12	0.00	42013.00	614415.00	560000	20230303	-25.71	340500	20231010	22.17	560000	-25.71	20230303	340500	22.17	20231010	560000	-25.71	20230303	340500	22.17	20231010	0.04	N	001460	5000	31 억	9116	N	N	0	N	N
39	20231124	110122	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	417000	0	3	0.00	7098500	17	43.59	417000	419000	417000	542000	292000	417000	417558.82	1.46	0	427666	422332	419666	414332	411666	421000	413000	31	125000	5000	283560	500	1	624615	2605	9.93	0.68	12	0.00	42013.00	614415.00	560000	20230303	-25.54	340500	20231010	22.47	560000	-25.54	20230303	340500	22.47	20231010	560000	-25.54	20230303	340500	22.47	20231010	0.04	N	001460	5000	31 억	9116	N	N	0	N	N
40	20231124	100121	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	419000	2000	2	0.48	4178000	10	25.64	417000	419000	417000	542000	292000	417000	417800.00	1.46	0	427666	422332	419666	414332	411666	421000	413000	31	125000	5000	283560	500	1	624615	2617	9.97	0.68	12	0.00	42013.00	614415.00	560000	20230303	-25.18	340500	20231010	23.05	560000	-25.18	20230303	340500	23.05	20231010	560000	-25.18	20230303	340500	23.05	20231010	0.04	N	001460	5000	31 억	9116	N	N	0	N	N
41	20231124	090120	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	417000	0	3	0.00	2502000	6	15.38	417000	417000	417000	542000	292000	417000	417000.00	1.46	0	427666	422332	419666	414332	411666	421000	413000	31	125000	5000	283560	500	1	624615	2605	9.93	0.68	12	0.00	42013.00	614415.00	560000	20230303	-25.54	340500	20231010	22.47	560000	-25.54	20230303	340500	22.47	20231010	560000	-25.54	20230303	340500	22.47	20231010	0.04	N	001460	5000	31 억	9116	N	N	0	N	N
42	20231123	160120	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	417000	-8500	5	-2.00	16401500	39	42.39	424000	425000	417000	553000	298000	425500	420847.22	1.46	1	436500	431000	425500	420000	414500	428250	417250	31	127500	5000	289340	500	1	624615	2605	9.93	0.68	12	0.01	42013.00	614415.00	560000	20230303	-25.54	340500	20231010	22.47	560000	-25.54	20230303	340500	22.47	20231010	560000	-25.54	20230303	340500	22.47	20231010	0.04	N	001460	5000	31 억	9116	N	N	0	N	N
43	20231123	150121	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	418500	-7000	5	-1.65	9723500	23	25.00	424000	425000	418500	553000	298000	425500	422760.87	1.46	0	436500	431000	425500	420000	414500	428250	417250	31	127500	5000	289340	500	1	624615	2614	9.96	0.68	12	0.00	42013.00	614415.00	560000	20230303	-25.27	340500	20231010	22.91	560000	-25.27	20230303	340500	22.91	20231010	560000	-25.27	20230303	340500	22.91	20231010	0.04	N	001460	5000	31 억	9116	N	N	0	N	N
44	20231123	140121	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	420000	-5500	5	-1.29	9305000	22	23.91	424000	425000	420000	553000	298000	425500	422954.55	1.46	0	436500	431000	425500	420000	414500	428250	417250	31	127500	5000	289340	500	1	624615	2623	10.00	0.68	12	0.00	42013.00	614415.00	560000	20230303	-25.00	340500	20231010	23.35	560000	-25.00	20230303	340500	23.35	20231010	560000	-25.00	20230303	340500	23.35	20231010	0.04	N	001460	5000	31 억	9116	N	N	0	N	N
45	20231123	130121	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	420000	-5500	5	-1.29	9305000	22	23.91	424000	425000	420000	553000	298000	425500	422954.55	1.46	0	436500	431000	425500	420000	414500	428250	417250	31	127500	5000	289340	500	1	624615	2623	10.00	0.68	12	0.00	42013.00	614415.00	560000	20230303	-25.00	340500	20231010	23.35	560000	-25.00	20230303	340500	23.35	20231010	560000	-25.00	20230303	340500	23.35	20231010	0.04	N	001460	5000	31 억	9116	N	N	0	N	N
46	20231123	120120	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	421000	-4500	5	-1.06	8044000	19	20.65	424000	425000	420000	553000	298000	425500	423368.42	1.46	0	436500	431000	425500	420000	414500	428250	417250	31	127500	5000	289340	500	1	624615	2630	10.02	0.69	12	0.00	42013.00	614415.00	560000	20230303	-24.82	340500	20231010	23.64	560000	-24.82	20230303	340500	23.64	20231010	560000	-24.82	20230303	340500	23.64	20231010	0.04	N	001460	5000	31 억	9116	N	N	0	N	N
47	20231123	110120	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	425000	-500	5	-0.12	7198000	17	18.48	424000	425000	420000	553000	298000	425500	423411.76	1.46	0	436500	431000	425500	420000	414500	428250	417250	31	127500	5000	289340	500	1	624615	2655	10.12	0.69	12	0.00	42013.00	614415.00	560000	20230303	-24.11	340500	20231010	24.82	560000	-24.11	20230303	340500	24.82	20231010	560000	-24.11	20230303	340500	24.82	20231010	0.04	N	001460	5000	31 억	9116	N	N	0	N	N
48	20231123	100121	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	424000	-1500	5	-0.35	1272000	3	3.26	424000	424000	424000	553000	298000	425500	424000.00	1.46	0	436500	431000	425500	420000	414500	428250	417250	31	127500	5000	289340	500	1	624615	2648	10.09	0.69	12	0.00	42013.00	614415.00	560000	20230303	-24.29	340500	20231010	24.52	560000	-24.29	20230303	340500	24.52	20231010	560000	-24.29	20230303	340500	24.52	20231010	0.04	N	001460	5000	31 억	9116	N	N	0	N	N
49	20231123	090121	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	424000	-1500	5	-0.35	1272000	3	3.26	424000	424000	424000	553000	298000	425500	424000.00	1.46	0	436500	431000	425500	420000	414500	428250	417250	31	127500	5000	289340	500	1	624615	2648	10.09	0.69	12	0.00	42013.00	614415.00	560000	20230303	-24.29	340500	20231010	24.52	560000	-24.29	20230303	340500	24.52	20231010	560000	-24.29	20230303	340500	24.52	20231010	0.04	N	001460	5000	31 억	9116	N	N	0	N	N
50	20231122	160119	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	425500	-1500	5	-0.35	38939000	92	52.57	426500	431000	420000	555000	299000	427000	423123.60	1.46	0	437000	432000	425000	420000	413000	434500	422500	31	128000	5000	290360	500	1	624615	2658	10.13	0.69	12	0.01	42013.00	614415.00	560000	20230303	-24.02	340500	20231010	24.96	560000	-24.02	20230303	340500	24.96	20231010	560000	-24.02	20230303	340500	24.96	20231010	0.04	N	001460	5000	31 억	9116	N	N	0	N	N
51	20231122	150121	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	420000	-7000	5	-1.64	37236500	88	50.29	426500	431000	420000	555000	299000	427000	423005.88	1.46	0	437000	432000	425000	420000	413000	434500	422500	31	128000	5000	290360	500	1	624615	2623	10.00	0.68	12	0.01	42013.00	614415.00	560000	20230303	-25.00	340500	20231010	23.35	560000	-25.00	20230303	340500	23.35	20231010	560000	-25.00	20230303	340500	23.35	20231010	0.04	N	001460	5000	31 억	9116	N	N	0	N	N
52	20231122	140120	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	420000	-7000	5	-1.64	34709500	82	46.86	426500	431000	420000	555000	299000	427000	423145.57	1.46	0	437000	432000	425000	420000	413000	434500	422500	31	128000	5000	290360	500	1	624615	2623	10.00	0.68	12	0.01	42013.00	614415.00	560000	20230303	-25.00	340500	20231010	23.35	560000	-25.00	20230303	340500	23.35	20231010	560000	-25.00	20230303	340500	23.35	20231010	0.04	N	001460	5000	31 억	9116	N	N	0	N	N
53	20231122	130124	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	422500	-4500	5	-1.05	21649000	51	29.14	426500	431000	420000	555000	299000	427000	424333.33	1.46	0	437000	432000	425000	420000	413000	434500	422500	31	128000	5000	290360	500	1	624615	2639	10.06	0.69	12	0.01	42013.00	614415.00	560000	20230303	-24.55	340500	20231010	24.08	560000	-24.55	20230303	340500	24.08	20231010	560000	-24.55	20230303	340500	24.08	20231010	0.04	N	001460	5000	31 억	9116	N	N	0	N	N
54	20231122	120122	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	422500	-4500	5	-1.05	21649000	51	29.14	426500	431000	420000	555000	299000	427000	424333.33	1.46	0	437000	432000	425000	420000	413000	434500	422500	31	128000	5000	290360	500	1	624615	2639	10.06	0.69	12	0.01	42013.00	614415.00	560000	20230303	-24.55	340500	20231010	24.08	560000	-24.55	20230303	340500	24.08	20231010	560000	-24.55	20230303	340500	24.08	20231010	0.04	N	001460	5000	31 억	9116	N	N	0	N	N
55	20231122	110123	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	427000	0	3	0.00	20373000	48	27.43	426500	431000	420000	555000	299000	427000	424266.67	1.46	0	437000	432000	425000	420000	413000	434500	422500	31	128000	5000	290360	500	1	624615	2667	10.16	0.69	12	0.01	42013.00	614415.00	560000	20230303	-23.75	340500	20231010	25.40	560000	-23.75	20230303	340500	25.40	20231010	560000	-23.75	20230303	340500	25.40	20231010	0.04	N	001460	5000	31 억	9116	N	N	0	N	N
56	20231122	100120	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	427000	0	3	0.00	19946000	47	26.86	426500	431000	420000	555000	299000	427000	424204.55	1.46	0	437000	432000	425000	420000	413000	434500	422500	31	128000	5000	290360	500	1	624615	2667	10.16	0.69	12	0.01	42013.00	614415.00	560000	20230303	-23.75	340500	20231010	25.40	560000	-23.75	20230303	340500	25.40	20231010	560000	-23.75	20230303	340500	25.40	20231010	0.04	N	001460	5000	31 억	9116	N	N	0	N	N
57	20231122	090119	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	426000	-1000	5	-0.23	3839000	9	5.14	426500	426500	426000	555000	299000	427000	426333.33	1.46	0	437000	432000	425000	420000	413000	434500	422500	31	128000	5000	290360	500	1	624615	2661	10.14	0.69	12	0.00	42013.00	614415.00	560000	20230303	-23.93	340500	20231010	25.11	560000	-23.93	20230303	340500	25.11	20231010	560000	-23.93	20230303	340500	25.11	20231010	0.04	N	001460	5000	31 억	9116	N	N	0	N	N
58	20231121	160120	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	427000	9500	2	2.28	74558500	175	833.33	425000	430000	418000	542000	292500	417500	426048.57	1.46	33	425166	421332	415666	411832	406166	423250	413750	31	124500	5000	283900	500	1	624615	2667	10.16	0.69	12	0.03	42013.00	614415.00	560000	20230303	-23.75	340500	20231010	25.40	560000	-23.75	20230303	340500	25.40	20231010	560000	-23.75	20230303	340500	25.40	20231010	0.04	N	001460	5000	31 억	9116	N	N	1	N	N
59	20231121	150120	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	419000	1500	2	0.36	18608500	44	209.52	425000	430000	418000	542000	292500	417500	422920.45	1.46	12	425166	421332	415666	411832	406166	423250	413750	31	124500	5000	283900	500	1	624615	2617	9.97	0.68	12	0.01	42013.00	614415.00	560000	20230303	-25.18	340500	20231010	23.05	560000	-25.18	20230303	340500	23.05	20231010	560000	-25.18	20230303	340500	23.05	20231010	0.04	N	001460	5000	31 억	9116	N	N	1	N	N
60	20231121	140119	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	424500	7000	2	1.68	17352500	41	195.24	425000	430000	418000	542000	292500	417500	423231.71	1.46	12	425166	421332	415666	411832	406166	423250	413750	31	124500	5000	283900	500	1	624615	2651	10.10	0.69	12	0.01	42013.00	614415.00	560000	20230303	-24.20	340500	20231010	24.67	560000	-24.20	20230303	340500	24.67	20231010	560000	-24.20	20230303	340500	24.67	20231010	0.04	N	001460	5000	31 억	9116	N	N	1	N	N
61	20231121	130120	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	424500	7000	2	1.68	13549500	32	152.38	425000	430000	418000	542000	292500	417500	423421.88	1.46	9	425166	421332	415666	411832	406166	423250	413750	31	124500	5000	283900	500	1	624615	2651	10.10	0.69	12	0.01	42013.00	614415.00	560000	20230303	-24.20	340500	20231010	24.67	560000	-24.20	20230303	340500	24.67	20231010	560000	-24.20	20230303	340500	24.67	20231010	0.04	N	001460	5000	31 억	9116	N	N	1	N	N
62	20231121	120119	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	425000	7500	2	1.80	11862500	28	133.33	425000	430000	418000	542000	292500	417500	423660.71	1.46	8	425166	421332	415666	411832	406166	423250	413750	31	124500	5000	283900	500	1	624615	2655	10.12	0.69	12	0.00	42013.00	614415.00	560000	20230303	-24.11	340500	20231010	24.82	560000	-24.11	20230303	340500	24.82	20231010	560000	-24.11	20230303	340500	24.82	20231010	0.04	N	001460	5000	31 억	9116	N	N	1	N	N
63	20231121	110120	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	427000	9500	2	2.28	8043500	19	90.48	425000	430000	418000	542000	292500	417500	423342.11	1.46	5	425166	421332	415666	411832	406166	423250	413750	31	124500	5000	283900	500	1	624615	2667	10.16	0.69	12	0.00	42013.00	614415.00	560000	20230303	-23.75	340500	20231010	25.40	560000	-23.75	20230303	340500	25.40	20231010	560000	-23.75	20230303	340500	25.40	20231010	0.04	N	001460	5000	31 억	9116	N	N	1	N	N
64	20231121	100118	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	427500	10000	2	2.40	7198500	17	80.95	425000	430000	419500	542000	292500	417500	423441.18	1.46	4	425166	421332	415666	411832	406166	423250	413750	31	124500	5000	283900	500	1	624615	2670	10.18	0.70	12	0.00	42013.00	614415.00	560000	20230303	-23.66	340500	20231010	25.55	560000	-23.66	20230303	340500	25.55	20231010	560000	-23.66	20230303	340500	25.55	20231010	0.04	N	001460	5000	31 억	9116	N	N	1	N	N
65	20231121	090119	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	417500	0	3	0.00	0	0	0.00	0	0	0	542000	292500	417500	0.00	1.46	0	425166	421332	415666	411832	406166	423250	413750	31	124500	5000	283900	500	1	624615	2608	9.94	0.68	12	0.00	42013.00	614415.00	560000	20230303	-25.45	340500	20231010	22.61	560000	-25.45	20230303	340500	22.61	20231010	560000	-25.45	20230303	340500	22.61	20231010	0.04	N	001460	5000	31 억	9116	N	N	1	N	N
66	20231120	160119	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	417500	5000	2	1.21	8779000	21	19.27	415000	419500	410000	536000	289000	412500	418075.00	1.46	0	425833	419166	413333	406666	400833	422500	410000	31	123500	5000	280500	500	1	624615	2608	9.94	0.68	12	0.00	42013.00	614415.00	560000	20230303	-25.45	340500	20231010	22.61	560000	-25.45	20230303	340500	22.61	20231010	560000	-25.45	20230303	340500	22.61	20231010	0.04	N	001460	5000	31 억	9116	N	N	1	N	N
67	20231120	150120	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	419500	7000	2	1.70	6692500	16	14.68	415000	419500	410000	536000	289000	412500	418281.25	1.46	0	425833	419166	413333	406666	400833	422500	410000	31	123500	5000	280500	500	1	624615	2620	9.99	0.68	12	0.00	42013.00	614415.00	560000	20230303	-25.09	340500	20231010	23.20	560000	-25.09	20230303	340500	23.20	20231010	560000	-25.09	20230303	340500	23.20	20231010	0.04	N	001460	5000	31 억	9116	N	N	0	N	N
68	20231120	140119	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	419500	7000	2	1.70	1244500	3	2.75	415000	419500	410000	536000	289000	412500	414833.33	1.46	0	425833	419166	413333	406666	400833	422500	410000	31	123500	5000	280500	500	1	624615	2620	9.99	0.68	12	0.00	42013.00	614415.00	560000	20230303	-25.09	340500	20231010	23.20	560000	-25.09	20230303	340500	23.20	20231010	560000	-25.09	20230303	340500	23.20	20231010	0.04	N	001460	5000	31 억	9116	N	N	0	N	N
69	20231120	130119	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	419500	7000	2	1.70	1244500	3	2.75	415000	419500	410000	536000	289000	412500	414833.33	1.46	0	425833	419166	413333	406666	400833	422500	410000	31	123500	5000	280500	500	1	624615	2620	9.99	0.68	12	0.00	42013.00	614415.00	560000	20230303	-25.09	340500	20231010	23.20	560000	-25.09	20230303	340500	23.20	20231010	560000	-25.09	20230303	340500	23.20	20231010	0.04	N	001460	5000	31 억	9116	N	N	0	N	N
70	20231120	120119	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	419500	7000	2	1.70	1244500	3	2.75	415000	419500	410000	536000	289000	412500	414833.33	1.46	0	425833	419166	413333	406666	400833	422500	410000	31	123500	5000	280500	500	1	624615	2620	9.99	0.68	12	0.00	42013.00	614415.00	560000	20230303	-25.09	340500	20231010	23.20	560000	-25.09	20230303	340500	23.20	20231010	560000	-25.09	20230303	340500	23.20	20231010	0.04	N	001460	5000	31 억	9116	N	N	0	N	N
71	20231120	110119	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	415000	2500	2	0.61	415000	1	0.92	415000	415000	415000	536000	289000	412500	415000.00	1.46	0	425833	419166	413333	406666	400833	422500	410000	31	123500	5000	280500	500	1	624615	2592	9.88	0.68	12	0.00	42013.00	614415.00	560000	20230303	-25.89	340500	20231010	21.88	560000	-25.89	20230303	340500	21.88	20231010	560000	-25.89	20230303	340500	21.88	20231010	0.04	N	001460	5000	31 억	9116	N	N	0	N	N
72	20231120	100119	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	415000	2500	2	0.61	415000	1	0.92	415000	415000	415000	536000	289000	412500	415000.00	1.46	0	425833	419166	413333	406666	400833	422500	410000	31	123500	5000	280500	500	1	624615	2592	9.88	0.68	12	0.00	42013.00	614415.00	560000	20230303	-25.89	340500	20231010	21.88	560000	-25.89	20230303	340500	21.88	20231010	560000	-25.89	20230303	340500	21.88	20231010	0.04	N	001460	5000	31 억	9116	N	N	0	N	N
73	20231120	090119	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	412500	0	3	0.00	0	0	0.00	0	0	0	536000	289000	412500	0.00	1.46	0	425833	419166	413333	406666	400833	422500	410000	31	123500	5000	280500	500	1	624615	2577	9.82	0.67	12	0.00	42013.00	614415.00	560000	20230303	-26.34	340500	20231010	21.15	560000	-26.34	20230303	340500	21.15	20231010	560000	-26.34	20230303	340500	21.15	20231010	0.04	N	001460	5000	31 억	9116	N	N	0	N	N
74	20231117	160119	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	412500	-5500	5	-1.32	45320500	109	320.59	407500	420000	407500	543000	293000	418000	415784.40	1.46	-11	428666	423332	417666	412332	406666	426000	415000	31	125000	5000	284240	500	1	624615	2577	9.82	0.67	12	0.02	42013.00	614415.00	560000	20230303	-26.34	340500	20231010	21.15	560000	-26.34	20230303	340500	21.15	20231010	560000	-26.34	20230303	340500	21.15	20231010	0.04	N	001460	5000	31 억	9116	N	N	0	N	N
75	20231117	150120	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	415500	-2500	5	-0.60	35403500	85	250.00	407500	420000	407500	543000	293000	418000	416511.76	1.46	3	428666	423332	417666	412332	406666	426000	415000	31	125000	5000	284240	500	1	624615	2595	9.89	0.68	12	0.01	42013.00	614415.00	560000	20230303	-25.80	340500	20231010	22.03	560000	-25.80	20230303	340500	22.03	20231010	560000	-25.80	20230303	340500	22.03	20231010	0.04	N	001460	5000	31 억	9116	N	N	0	N	N
76	20231117	140120	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	413000	-5000	5	-1.20	28360500	68	200.00	407500	420000	407500	543000	293000	418000	417066.18	1.46	0	428666	423332	417666	412332	406666	426000	415000	31	125000	5000	284240	500	1	624615	2580	9.83	0.67	12	0.01	42013.00	614415.00	560000	20230303	-26.25	340500	20231010	21.29	560000	-26.25	20230303	340500	21.29	20231010	560000	-26.25	20230303	340500	21.29	20231010	0.04	N	001460	5000	31 억	9116	N	N	0	N	N
77	20231117	130120	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	418000	0	3	0.00	27110000	65	191.18	407500	420000	407500	543000	293000	418000	417076.92	1.46	0	428666	423332	417666	412332	406666	426000	415000	31	125000	5000	284240	500	1	624615	2611	9.95	0.68	12	0.01	42013.00	614415.00	560000	20230303	-25.36	340500	20231010	22.76	560000	-25.36	20230303	340500	22.76	20231010	560000	-25.36	20230303	340500	22.76	20231010	0.04	N	001460	5000	31 억	9116	N	N	0	N	N
78	20231117	120120	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	414000	-4000	5	-0.96	23383000	56	164.71	407500	420000	407500	543000	293000	418000	417553.57	1.46	0	428666	423332	417666	412332	406666	426000	415000	31	125000	5000	284240	500	1	624615	2586	9.85	0.67	12	0.01	42013.00	614415.00	560000	20230303	-26.07	340500	20231010	21.59	560000	-26.07	20230303	340500	21.59	20231010	560000	-26.07	20230303	340500	21.59	20231010	0.04	N	001460	5000	31 억	9116	N	N	0	N	N
79	20231117	110119	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	414000	-4000	5	-0.96	18785500	45	132.35	407500	420000	407500	543000	293000	418000	417455.56	1.46	0	428666	423332	417666	412332	406666	426000	415000	31	125000	5000	284240	500	1	624615	2586	9.85	0.67	12	0.01	42013.00	614415.00	560000	20230303	-26.07	340500	20231010	21.59	560000	-26.07	20230303	340500	21.59	20231010	560000	-26.07	20230303	340500	21.59	20231010	0.04	N	001460	5000	31 억	9116	N	N	0	N	N
80	20231117	100120	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	419500	1500	2	0.36	4535000	11	32.35	407500	419500	407500	543000	293000	418000	412272.73	1.46	0	428666	423332	417666	412332	406666	426000	415000	31	125000	5000	284240	500	1	624615	2620	9.99	0.68	12	0.00	42013.00	614415.00	560000	20230303	-25.09	340500	20231010	23.20	560000	-25.09	20230303	340500	23.20	20231010	560000	-25.09	20230303	340500	23.20	20231010	0.04	N	001460	5000	31 억	9116	N	N	0	N	N
81	20231117	090120	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	407500	-10500	5	-2.51	1630000	4	11.76	407500	407500	407500	543000	293000	418000	407500.00	1.46	0	428666	423332	417666	412332	406666	426000	415000	31	125000	5000	284240	500	1	624615	2545	9.70	0.66	12	0.00	42013.00	614415.00	560000	20230303	-27.23	340500	20231010	19.68	560000	-27.23	20230303	340500	19.68	20231010	560000	-27.23	20230303	340500	19.68	20231010	0.04	N	001460	5000	31 억	9116	N	N	0	N	N
82	20231116	160120	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	418000	1500	2	0.36	14197500	34	19.21	417500	423000	412000	541000	292000	416500	417573.53	1.46	0	429166	422832	413666	407332	398166	426000	410500	31	124500	5000	283220	500	1	624615	2611	9.95	0.68	12	0.01	42013.00	614415.00	560000	20230303	-25.36	340500	20231010	22.76	560000	-25.36	20230303	340500	22.76	20231010	560000	-25.36	20230303	340500	22.76	20231010	0.04	N	001460	5000	31 억	9116	N	N	0	N	N
83	20231116	150120	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	419500	3000	2	0.72	12942500	31	17.51	417500	423000	412000	541000	292000	416500	417500.00	1.46	0	429166	422832	413666	407332	398166	426000	410500	31	124500	5000	283220	500	1	624615	2620	9.99	0.68	12	0.00	42013.00	614415.00	560000	20230303	-25.09	340500	20231010	23.20	560000	-25.09	20230303	340500	23.20	20231010	560000	-25.09	20230303	340500	23.20	20231010	0.04	N	001460	5000	31 억	9116	N	N	0	N	N
84	20231116	140120	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	419500	3000	2	0.72	12110000	29	16.38	417500	423000	412000	541000	292000	416500	417586.21	1.46	0	429166	422832	413666	407332	398166	426000	410500	31	124500	5000	283220	500	1	624615	2620	9.99	0.68	12	0.00	42013.00	614415.00	560000	20230303	-25.09	340500	20231010	23.20	560000	-25.09	20230303	340500	23.20	20231010	560000	-25.09	20230303	340500	23.20	20231010	0.04	N	001460	5000	31 억	9116	N	N	0	N	N
85	20231116	130120	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	413000	-3500	5	-0.84	11277500	27	15.25	417500	423000	412000	541000	292000	416500	417685.19	1.46	0	429166	422832	413666	407332	398166	426000	410500	31	124500	5000	283220	500	1	624615	2580	9.83	0.67	12	0.00	42013.00	614415.00	560000	20230303	-26.25	340500	20231010	21.29	560000	-26.25	20230303	340500	21.29	20231010	560000	-26.25	20230303	340500	21.29	20231010	0.04	N	001460	5000	31 억	9116	N	N	0	N	N
86	20231116	120120	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	420000	3500	2	0.84	10031500	24	13.56	417500	423000	412000	541000	292000	416500	417979.17	1.46	0	429166	422832	413666	407332	398166	426000	410500	31	124500	5000	283220	500	1	624615	2623	10.00	0.68	12	0.00	42013.00	614415.00	560000	20230303	-25.00	340500	20231010	23.35	560000	-25.00	20230303	340500	23.35	20231010	560000	-25.00	20230303	340500	23.35	20231010	0.04	N	001460	5000	31 억	9116	N	N	0	N	N
87	20231116	110120	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	420000	3500	2	0.84	5831500	14	7.91	417500	423000	412000	541000	292000	416500	416535.71	1.46	0	429166	422832	413666	407332	398166	426000	410500	31	124500	5000	283220	500	1	624615	2623	10.00	0.68	12	0.00	42013.00	614415.00	560000	20230303	-25.00	340500	20231010	23.35	560000	-25.00	20230303	340500	23.35	20231010	560000	-25.00	20230303	340500	23.35	20231010	0.04	N	001460	5000	31 억	9116	N	N	0	N	N
88	20231116	100117	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	416500	0	3	0.00	0	0	0.00	0	0	0	541000	292000	416500	0.00	1.46	0	429166	422832	413666	407332	398166	426000	410500	31	124500	5000	283220	500	1	624615	2602	9.91	0.68	12	0.00	42013.00	614415.00	560000	20230303	-25.62	340500	20231010	22.32	560000	-25.62	20230303	340500	22.32	20231010	560000	-25.62	20230303	340500	22.32	20231010	0.04	N	001460	5000	31 억	9116	N	N	0	N	N
89	20231116	090117	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	416500	0	3	0.00	0	0	0.00	0	0	0	541000	292000	416500	0.00	1.46	0	429166	422832	413666	407332	398166	426000	410500	31	124500	5000	283220	500	1	624615	2602	9.91	0.68	12	0.00	42013.00	614415.00	560000	20230303	-25.62	340500	20231010	22.32	560000	-25.62	20230303	340500	22.32	20231010	560000	-25.62	20230303	340500	22.32	20231010	0.04	N	001460	5000	31 억	9116	N	N	0	N	N
90	20231115	160118	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	416500	11000	2	2.71	73436000	177	115.69	416000	420000	404500	527000	284000	405500	414892.66	1.46	0	429166	417332	408166	396332	387166	423250	402250	31	121500	5000	275740	500	1	624615	2602	9.91	0.68	12	0.03	42013.00	614415.00	560000	20230303	-25.62	340500	20231010	22.32	560000	-25.62	20230303	340500	22.32	20231010	560000	-25.62	20230303	340500	22.32	20231010	0.04	N	001460	5000	31 억	9116	N	N	0	N	N
91	20231115	150120	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	416500	11000	2	2.71	71770000	173	113.07	416000	420000	404500	527000	284000	405500	414855.49	1.46	0	429166	417332	408166	396332	387166	423250	402250	31	121500	5000	275740	500	1	624615	2602	9.91	0.68	12	0.03	42013.00	614415.00	560000	20230303	-25.62	340500	20231010	22.32	560000	-25.62	20230303	340500	22.32	20231010	560000	-25.62	20230303	340500	22.32	20231010	0.04	N	001460	5000	31 억	9116	N	N	0	N	N
92	20231115	140120	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	411500	6000	2	1.48	71353500	172	112.42	416000	420000	404500	527000	284000	405500	414845.93	1.46	0	429166	417332	408166	396332	387166	423250	402250	31	121500	5000	275740	500	1	624615	2570	9.79	0.67	12	0.03	42013.00	614415.00	560000	20230303	-26.52	340500	20231010	20.85	560000	-26.52	20230303	340500	20.85	20231010	560000	-26.52	20230303	340500	20.85	20231010	0.04	N	001460	5000	31 억	9116	N	N	0	N	N
93	20231115	130120	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	409500	4000	2	0.99	69715500	168	109.80	416000	420000	404500	527000	284000	405500	414973.21	1.46	0	429166	417332	408166	396332	387166	423250	402250	31	121500	5000	275740	500	1	624615	2558	9.75	0.67	12	0.03	42013.00	614415.00	560000	20230303	-26.88	340500	20231010	20.26	560000	-26.88	20230303	340500	20.26	20231010	560000	-26.88	20230303	340500	20.26	20231010	0.04	N	001460	5000	31 억	9116	N	N	0	N	N
94	20231115	120121	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	411500	6000	2	1.48	49554000	119	77.78	416000	420000	404500	527000	284000	405500	416420.17	1.46	0	429166	417332	408166	396332	387166	423250	402250	31	121500	5000	275740	500	1	624615	2570	9.79	0.67	12	0.02	42013.00	614415.00	560000	20230303	-26.52	340500	20231010	20.85	560000	-26.52	20230303	340500	20.85	20231010	560000	-26.52	20230303	340500	20.85	20231010	0.04	N	001460	5000	31 억	9116	N	N	0	N	N
95	20231115	110121	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	404500	-1000	5	-0.25	1629500	4	2.61	416000	416000	404500	527000	284000	405500	407375.00	1.46	0	429166	417332	408166	396332	387166	423250	402250	31	121500	5000	275740	500	1	624615	2527	9.63	0.66	12	0.00	42013.00	614415.00	560000	20230303	-27.77	340500	20231010	18.80	560000	-27.77	20230303	340500	18.80	20231010	560000	-27.77	20230303	340500	18.80	20231010	0.04	N	001460	5000	31 억	9116	N	N	0	N	N
96	20231115	100120	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	405500	0	3	0.00	0	0	0.00	0	0	0	527000	284000	405500	0.00	1.46	0	429166	417332	408166	396332	387166	423250	402250	31	121500	5000	275740	500	1	624615	2533	9.65	0.66	12	0.00	42013.00	614415.00	560000	20230303	-27.59	340500	20231010	19.09	560000	-27.59	20230303	340500	19.09	20231010	560000	-27.59	20230303	340500	19.09	20231010	0.04	N	001460	5000	31 억	9116	N	N	0	N	N
97	20231115	090120	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	405500	0	3	0.00	0	0	0.00	0	0	0	527000	284000	405500	0.00	1.46	0	429166	417332	408166	396332	387166	423250	402250	31	121500	5000	275740	500	1	624615	2533	9.65	0.66	12	0.00	42013.00	614415.00	560000	20230303	-27.59	340500	20231010	19.09	560000	-27.59	20230303	340500	19.09	20231010	560000	-27.59	20230303	340500	19.09	20231010	0.04	N	001460	5000	31 억	9116	N	N	0	N	N
98	20231114	160120	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	405500	6500	2	1.63	62952500	153	510.00	399000	420000	399000	518000	279500	399000	411454.25	1.46	-7	411666	405332	398666	392332	385666	402000	389000	31	119000	5000	271320	500	1	624615	2533	9.65	0.66	12	0.02	42013.00	614415.00	560000	20230303	-27.59	340500	20231010	19.09	560000	-27.59	20230303	340500	19.09	20231010	560000	-27.59	20230303	340500	19.09	20231010	0.04	N	001460	5000	31 억	9123	N	N	0	N	N
99	20231114	150120	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	407000	8000	2	2.01	60517000	147	490.00	399000	420000	399000	518000	279500	399000	411680.27	1.46	-7	411666	405332	398666	392332	385666	402000	389000	31	119000	5000	271320	500	1	624615	2542	9.69	0.66	12	0.02	42013.00	614415.00	560000	20230303	-27.32	340500	20231010	19.53	560000	-27.32	20230303	340500	19.53	20231010	560000	-27.32	20230303	340500	19.53	20231010	0.04	N	001460	5000	31 억	9123	N	N	0	N	N
100	20231114	140120	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	406500	7500	2	1.88	57265000	139	463.33	399000	420000	399000	518000	279500	399000	411978.42	1.46	-7	411666	405332	398666	392332	385666	402000	389000	31	119000	5000	271320	500	1	624615	2539	9.68	0.66	12	0.02	42013.00	614415.00	560000	20230303	-27.41	340500	20231010	19.38	560000	-27.41	20230303	340500	19.38	20231010	560000	-27.41	20230303	340500	19.38	20231010	0.04	N	001460	5000	31 억	9123	N	N	0	N	N
101	20231114	130120	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	406500	7500	2	1.88	56452000	137	456.67	399000	420000	399000	518000	279500	399000	412058.39	1.46	-7	411666	405332	398666	392332	385666	402000	389000	31	119000	5000	271320	500	1	624615	2539	9.68	0.66	12	0.02	42013.00	614415.00	560000	20230303	-27.41	340500	20231010	19.38	560000	-27.41	20230303	340500	19.38	20231010	560000	-27.41	20230303	340500	19.38	20231010	0.04	N	001460	5000	31 억	9123	N	N	0	N	N
102	20231114	120119	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	407000	8000	2	2.01	55637000	135	450.00	399000	420000	399000	518000	279500	399000	412125.93	1.46	-7	411666	405332	398666	392332	385666	402000	389000	31	119000	5000	271320	500	1	624615	2542	9.69	0.66	12	0.02	42013.00	614415.00	560000	20230303	-27.32	340500	20231010	19.53	560000	-27.32	20230303	340500	19.53	20231010	560000	-27.32	20230303	340500	19.53	20231010	0.04	N	001460	5000	31 억	9123	N	N	0	N	N
103	20231114	110120	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	416500	17500	2	4.39	45740000	111	370.00	399000	420000	399000	518000	279500	399000	412072.07	1.46	-1	411666	405332	398666	392332	385666	402000	389000	31	119000	5000	271320	500	1	624615	2602	9.91	0.68	12	0.02	42013.00	614415.00	560000	20230303	-25.62	340500	20231010	22.32	560000	-25.62	20230303	340500	22.32	20231010	560000	-25.62	20230303	340500	22.32	20231010	0.04	N	001460	5000	31 억	9123	N	N	0	N	N
104	20231114	100120	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	404500	5500	2	1.38	3199500	8	26.67	399000	404500	399000	518000	279500	399000	399937.50	1.46	0	411666	405332	398666	392332	385666	402000	389000	31	119000	5000	271320	500	1	624615	2527	9.63	0.66	12	0.00	42013.00	614415.00	560000	20230303	-27.77	340500	20231010	18.80	560000	-27.77	20230303	340500	18.80	20231010	560000	-27.77	20230303	340500	18.80	20231010	0.04	N	001460	5000	31 억	9123	N	N	0	N	N
105	20231114	090120	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	399000	0	3	0.00	0	0	0.00	0	0	0	518000	279500	399000	0.00	1.46	0	411666	405332	398666	392332	385666	402000	389000	31	119000	5000	271320	500	1	624615	2492	9.50	0.65	12	0.00	42013.00	614415.00	560000	20230303	-28.75	340500	20231010	17.18	560000	-28.75	20230303	340500	17.18	20231010	560000	-28.75	20230303	340500	17.18	20231010	0.04	N	001460	5000	31 억	9123	N	N	0	N	N
106	20231113	160120	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	399000	-6000	5	-1.48	11948000	30	20.13	405000	405000	392000	526000	283500	405000	398266.67	1.46	0	432666	418832	406166	392332	379666	425750	399250	31	121000	5000	275400	500	1	624615	2492	9.50	0.65	12	0.00	42013.00	614415.00	560000	20230303	-28.75	340500	20231010	17.18	560000	-28.75	20230303	340500	17.18	20231010	560000	-28.75	20230303	340500	17.18	20231010	0.04	N	001460	5000	31 억	9123	N	N	0	N	N
107	20231113	150119	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	399500	-5500	5	-1.36	9549000	24	16.11	405000	405000	392000	526000	283500	405000	397875.00	1.46	0	432666	418832	406166	392332	379666	425750	399250	31	121000	5000	275400	500	1	624615	2495	9.51	0.65	12	0.00	42013.00	614415.00	560000	20230303	-28.66	340500	20231010	17.33	560000	-28.66	20230303	340500	17.33	20231010	560000	-28.66	20230303	340500	17.33	20231010	0.04	N	001460	5000	31 억	9123	N	N	0	N	N
108	20231113	140120	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	399500	-5500	5	-1.36	9549000	24	16.11	405000	405000	392000	526000	283500	405000	397875.00	1.46	0	432666	418832	406166	392332	379666	425750	399250	31	121000	5000	275400	500	1	624615	2495	9.51	0.65	12	0.00	42013.00	614415.00	560000	20230303	-28.66	340500	20231010	17.33	560000	-28.66	20230303	340500	17.33	20231010	560000	-28.66	20230303	340500	17.33	20231010	0.04	N	001460	5000	31 억	9123	N	N	0	N	N
109	20231113	130119	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	399500	-5500	5	-1.36	9549000	24	16.11	405000	405000	392000	526000	283500	405000	397875.00	1.46	0	432666	418832	406166	392332	379666	425750	399250	31	121000	5000	275400	500	1	624615	2495	9.51	0.65	12	0.00	42013.00	614415.00	560000	20230303	-28.66	340500	20231010	17.33	560000	-28.66	20230303	340500	17.33	20231010	560000	-28.66	20230303	340500	17.33	20231010	0.04	N	001460	5000	31 억	9123	N	N	0	N	N
110	20231113	120119	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	395500	-9500	5	-2.35	8750500	22	14.77	405000	405000	392000	526000	283500	405000	397750.00	1.46	0	432666	418832	406166	392332	379666	425750	399250	31	121000	5000	275400	500	1	624615	2470	9.41	0.64	12	0.00	42013.00	614415.00	560000	20230303	-29.37	340500	20231010	16.15	560000	-29.37	20230303	340500	16.15	20231010	560000	-29.37	20230303	340500	16.15	20231010	0.04	N	001460	5000	31 억	9123	N	N	0	N	N
111	20231113	110118	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	404000	-1000	5	-0.25	7156000	18	12.08	405000	405000	392000	526000	283500	405000	397555.56	1.46	0	432666	418832	406166	392332	379666	425750	399250	31	121000	5000	275400	500	1	624615	2523	9.62	0.66	12	0.00	42013.00	614415.00	560000	20230303	-27.86	340500	20231010	18.65	560000	-27.86	20230303	340500	18.65	20231010	560000	-27.86	20230303	340500	18.65	20231010	0.04	N	001460	5000	31 억	9123	N	N	0	N	N
112	20231113	100119	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	400500	-4500	5	-1.11	805500	2	1.34	405000	405000	400500	526000	283500	405000	402750.00	1.46	0	432666	418832	406166	392332	379666	425750	399250	31	121000	5000	275400	500	1	624615	2502	9.53	0.65	12	0.00	42013.00	614415.00	560000	20230303	-28.48	340500	20231010	17.62	560000	-28.48	20230303	340500	17.62	20231010	560000	-28.48	20230303	340500	17.62	20231010	0.04	N	001460	5000	31 억	9123	N	N	0	N	N
113	20231113	090119	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	405000	0	3	0.00	405000	1	0.67	405000	405000	405000	526000	283500	405000	405000.00	1.46	0	432666	418832	406166	392332	379666	425750	399250	31	121000	5000	275400	500	1	624615	2530	9.64	0.66	12	0.00	42013.00	614415.00	560000	20230303	-27.68	340500	20231010	18.94	560000	-27.68	20230303	340500	18.94	20231010	560000	-27.68	20230303	340500	18.94	20231010	0.04	N	001460	5000	31 억	9123	N	N	0	N	N
114	20231110	160119	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	405000	14000	2	3.58	60377500	149	513.79	403500	420000	393500	508000	274000	391000	405218.12	1.46	13	399666	395332	390666	386332	381666	397500	388500	31	117000	5000	265880	500	1	624615	2530	9.64	0.66	12	0.02	42013.00	614415.00	560000	20230303	-27.68	340500	20231010	18.94	560000	-27.68	20230303	340500	18.94	20231010	560000	-27.68	20230303	340500	18.94	20231010	0.04	N	001460	5000	31 억	9123	N	N	0	N	N
115	20231110	150120	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	398500	7500	2	1.92	53910500	133	458.62	403500	420000	393500	508000	274000	391000	405342.11	1.46	0	399666	395332	390666	386332	381666	397500	388500	31	117000	5000	265880	500	1	624615	2489	9.49	0.65	12	0.02	42013.00	614415.00	560000	20230303	-28.84	340500	20231010	17.03	560000	-28.84	20230303	340500	17.03	20231010	560000	-28.84	20230303	340500	17.03	20231010	0.04	N	001460	5000	31 억	9123	N	N	0	N	N
116	20231110	140119	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	404500	13500	2	3.45	52304500	129	444.83	403500	420000	393500	508000	274000	391000	405461.24	1.46	0	399666	395332	390666	386332	381666	397500	388500	31	117000	5000	265880	500	1	624615	2527	9.63	0.66	12	0.02	42013.00	614415.00	560000	20230303	-27.77	340500	20231010	18.80	560000	-27.77	20230303	340500	18.80	20231010	560000	-27.77	20230303	340500	18.80	20231010	0.04	N	001460	5000	31 억	9123	N	N	0	N	N
117	20231110	130121	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	405000	14000	2	3.58	51900000	128	441.38	403500	420000	393500	508000	274000	391000	405468.75	1.46	0	399666	395332	390666	386332	381666	397500	388500	31	117000	5000	265880	500	1	624615	2530	9.64	0.66	12	0.02	42013.00	614415.00	560000	20230303	-27.68	340500	20231010	18.94	560000	-27.68	20230303	340500	18.94	20231010	560000	-27.68	20230303	340500	18.94	20231010	0.04	N	001460	5000	31 억	9123	N	N	0	N	N
118	20231110	120119	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	398500	7500	2	1.92	50692000	125	431.03	403500	420000	393500	508000	274000	391000	405536.00	1.46	0	399666	395332	390666	386332	381666	397500	388500	31	117000	5000	265880	500	1	624615	2489	9.49	0.65	12	0.02	42013.00	614415.00	560000	20230303	-28.84	340500	20231010	17.03	560000	-28.84	20230303	340500	17.03	20231010	560000	-28.84	20230303	340500	17.03	20231010	0.04	N	001460	5000	31 억	9123	N	N	0	N	N
119	20231110	110120	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	398000	7000	2	1.79	49484000	122	420.69	403500	420000	393500	508000	274000	391000	405606.56	1.46	0	399666	395332	390666	386332	381666	397500	388500	31	117000	5000	265880	500	1	624615	2486	9.47	0.65	12	0.02	42013.00	614415.00	560000	20230303	-28.93	340500	20231010	16.89	560000	-28.93	20230303	340500	16.89	20231010	560000	-28.93	20230303	340500	16.89	20231010	0.04	N	001460	5000	31 억	9123	N	N	0	N	N
120	20231110	100120	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	400000	9000	2	2.30	4823500	12	41.38	403500	403500	393500	508000	274000	391000	401958.33	1.46	0	399666	395332	390666	386332	381666	397500	388500	31	117000	5000	265880	500	1	624615	2498	9.52	0.65	12	0.00	42013.00	614415.00	560000	20230303	-28.57	340500	20231010	17.47	560000	-28.57	20230303	340500	17.47	20231010	560000	-28.57	20230303	340500	17.47	20231010	0.04	N	001460	5000	31 억	9123	N	N	0	N	N
121	20231110	090119	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	403500	12500	2	3.20	2824500	7	24.14	403500	403500	403500	508000	274000	391000	403500.00	1.46	0	399666	395332	390666	386332	381666	397500	388500	31	117000	5000	265880	500	1	624615	2520	9.60	0.66	12	0.00	42013.00	614415.00	560000	20230303	-27.95	340500	20231010	18.50	560000	-27.95	20230303	340500	18.50	20231010	560000	-27.95	20230303	340500	18.50	20231010	0.04	N	001460	5000	31 억	9123	N	N	0	N	N
122	20231109	160118	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	391000	500	2	0.13	11358000	29	42.03	386000	395000	386000	507000	273500	390500	391655.17	1.46	0	410166	400332	395166	385332	380166	397750	382750	31	116500	5000	265540	500	1	624615	2442	9.31	0.64	12	0.00	42013.00	614415.00	560000	20230303	-30.18	340500	20231010	14.83	560000	-30.18	20230303	340500	14.83	20231010	560000	-30.18	20230303	340500	14.83	20231010	0.04	N	001460	5000	31 억	9123	N	N	0	N	N
123	20231109	150119	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	388500	-2000	5	-0.51	10577500	27	39.13	386000	395000	386000	507000	273500	390500	391759.26	1.46	0	410166	400332	395166	385332	380166	397750	382750	31	116500	5000	265540	500	1	624615	2427	9.25	0.63	12	0.00	42013.00	614415.00	560000	20230303	-30.62	340500	20231010	14.10	560000	-30.62	20230303	340500	14.10	20231010	560000	-30.62	20230303	340500	14.10	20231010	0.04	N	001460	5000	31 억	9123	N	N	0	N	N
124	20231109	140119	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	391000	500	2	0.13	6279000	16	23.19	386000	395000	386000	507000	273500	390500	392437.50	1.46	0	410166	400332	395166	385332	380166	397750	382750	31	116500	5000	265540	500	1	624615	2442	9.31	0.64	12	0.00	42013.00	614415.00	560000	20230303	-30.18	340500	20231010	14.83	560000	-30.18	20230303	340500	14.83	20231010	560000	-30.18	20230303	340500	14.83	20231010	0.04	N	001460	5000	31 억	9123	N	N	0	N	N
125	20231109	130118	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	391000	500	2	0.13	6279000	16	23.19	386000	395000	386000	507000	273500	390500	392437.50	1.46	0	410166	400332	395166	385332	380166	397750	382750	31	116500	5000	265540	500	1	624615	2442	9.31	0.64	12	0.00	42013.00	614415.00	560000	20230303	-30.18	340500	20231010	14.83	560000	-30.18	20230303	340500	14.83	20231010	560000	-30.18	20230303	340500	14.83	20231010	0.04	N	001460	5000	31 억	9123	N	N	0	N	N
126	20231109	120118	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	391000	500	2	0.13	6279000	16	23.19	386000	395000	386000	507000	273500	390500	392437.50	1.46	0	410166	400332	395166	385332	380166	397750	382750	31	116500	5000	265540	500	1	624615	2442	9.31	0.64	12	0.00	42013.00	614415.00	560000	20230303	-30.18	340500	20231010	14.83	560000	-30.18	20230303	340500	14.83	20231010	560000	-30.18	20230303	340500	14.83	20231010	0.04	N	001460	5000	31 억	9123	N	N	0	N	N
127	20231109	110119	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	391000	500	2	0.13	5494000	14	20.29	386000	395000	386000	507000	273500	390500	392428.57	1.46	0	410166	400332	395166	385332	380166	397750	382750	31	116500	5000	265540	500	1	624615	2442	9.31	0.64	12	0.00	42013.00	614415.00	560000	20230303	-30.18	340500	20231010	14.83	560000	-30.18	20230303	340500	14.83	20231010	560000	-30.18	20230303	340500	14.83	20231010	0.04	N	001460	5000	31 억	9123	N	N	0	N	N
128	20231109	100118	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	394500	4000	2	1.02	1956000	5	7.25	386000	395000	386000	507000	273500	390500	391200.00	1.46	0	410166	400332	395166	385332	380166	397750	382750	31	116500	5000	265540	500	1	624615	2464	9.39	0.64	12	0.00	42013.00	614415.00	560000	20230303	-29.55	340500	20231010	15.86	560000	-29.55	20230303	340500	15.86	20231010	560000	-29.55	20230303	340500	15.86	20231010	0.04	N	001460	5000	31 억	9123	N	N	0	N	N
129	20231109	090118	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	386000	-4500	5	-1.15	386000	1	1.45	386000	386000	386000	507000	273500	390500	386000.00	1.46	0	410166	400332	395166	385332	380166	397750	382750	31	116500	5000	265540	500	1	624615	2411	9.19	0.63	12	0.00	42013.00	614415.00	560000	20230303	-31.07	340500	20231010	13.36	560000	-31.07	20230303	340500	13.36	20231010	560000	-31.07	20230303	340500	13.36	20231010	0.04	N	001460	5000	31 억	9123	N	N	0	N	N
130	20231108	160118	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	390500	-8000	5	-2.01	27219500	69	89.61	398500	405000	390000	518000	279000	398500	394485.51	1.46	-5	409500	404000	395000	389500	380500	406750	392250	31	119500	5000	270980	500	1	624615	2439	9.29	0.64	12	0.01	42013.00	614415.00	560000	20230303	-30.27	340500	20231010	14.68	560000	-30.27	20230303	340500	14.68	20231010	560000	-30.27	20230303	340500	14.68	20231010	0.04	N	001460	5000	31 억	9123	N	N	0	N	N
131	20231108	150119	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	394000	-4500	5	-1.13	12318500	31	40.26	398500	405000	394000	518000	279000	398500	397370.97	1.46	-5	409500	404000	395000	389500	380500	406750	392250	31	119500	5000	270980	500	1	624615	2461	9.38	0.64	12	0.00	42013.00	614415.00	560000	20230303	-29.64	340500	20231010	15.71	560000	-29.64	20230303	340500	15.71	20231010	560000	-29.64	20230303	340500	15.71	20231010	0.04	N	001460	5000	31 억	9123	N	N	0	N	N
132	20231108	140118	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	395500	-3000	5	-0.75	9159000	23	29.87	398500	405000	395000	518000	279000	398500	398217.39	1.46	-3	409500	404000	395000	389500	380500	406750	392250	31	119500	5000	270980	500	1	624615	2470	9.41	0.64	12	0.00	42013.00	614415.00	560000	20230303	-29.37	340500	20231010	16.15	560000	-29.37	20230303	340500	16.15	20231010	560000	-29.37	20230303	340500	16.15	20231010	0.04	N	001460	5000	31 억	9123	N	N	0	N	N
133	20231108	130119	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	396000	-2500	5	-0.63	7576000	19	24.68	398500	405000	395000	518000	279000	398500	398736.84	1.46	-1	409500	404000	395000	389500	380500	406750	392250	31	119500	5000	270980	500	1	624615	2473	9.43	0.64	12	0.00	42013.00	614415.00	560000	20230303	-29.29	340500	20231010	16.30	560000	-29.29	20230303	340500	16.30	20231010	560000	-29.29	20230303	340500	16.30	20231010	0.04	N	001460	5000	31 억	9123	N	N	0	N	N
134	20231108	120119	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	396000	-2500	5	-0.63	5195000	13	16.88	398500	405000	395000	518000	279000	398500	399615.38	1.46	0	409500	404000	395000	389500	380500	406750	392250	31	119500	5000	270980	500	1	624615	2473	9.43	0.64	12	0.00	42013.00	614415.00	560000	20230303	-29.29	340500	20231010	16.30	560000	-29.29	20230303	340500	16.30	20231010	560000	-29.29	20230303	340500	16.30	20231010	0.04	N	001460	5000	31 억	9123	N	N	0	N	N
135	20231108	110119	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	396000	-2500	5	-0.63	4395000	11	14.29	398500	405000	395000	518000	279000	398500	399545.45	1.46	0	409500	404000	395000	389500	380500	406750	392250	31	119500	5000	270980	500	1	624615	2473	9.43	0.64	12	0.00	42013.00	614415.00	560000	20230303	-29.29	340500	20231010	16.30	560000	-29.29	20230303	340500	16.30	20231010	560000	-29.29	20230303	340500	16.30	20231010	0.04	N	001460	5000	31 억	9123	N	N	0	N	N
136	20231108	100118	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	395500	-3000	5	-0.75	3594500	9	11.69	398500	405000	395000	518000	279000	398500	399388.89	1.46	0	409500	404000	395000	389500	380500	406750	392250	31	119500	5000	270980	500	1	624615	2470	9.41	0.64	12	0.00	42013.00	614415.00	560000	20230303	-29.37	340500	20231010	16.15	560000	-29.37	20230303	340500	16.15	20231010	560000	-29.37	20230303	340500	16.15	20231010	0.04	N	001460	5000	31 억	9123	N	N	0	N	N
137	20231108	090118	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	398500	0	3	0.00	0	0	0.00	0	0	0	518000	279000	398500	0.00	1.46	0	409500	404000	395000	389500	380500	406750	392250	31	119500	5000	270980	500	1	624615	2489	9.49	0.65	12	0.00	42013.00	614415.00	560000	20230303	-28.84	340500	20231010	17.03	560000	-28.84	20230303	340500	17.03	20231010	560000	-28.84	20230303	340500	17.03	20231010	0.04	N	001460	5000	31 억	9123	N	N	0	N	N
138	20231107	160118	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	398500	1000	2	0.25	30346000	77	34.53	390500	400500	386000	516000	278500	397500	394103.90	1.46	1	413500	405500	391500	383500	369500	409500	387500	31	118500	5000	270300	500	1	624615	2489	9.49	0.65	12	0.01	42013.00	614415.00	560000	20230303	-28.84	340500	20231010	17.03	560000	-28.84	20230303	340500	17.03	20231010	560000	-28.84	20230303	340500	17.03	20231010	0.04	N	001460	5000	31 억	9122	N	N	0	N	N
139	20231107	150119	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	399000	1500	2	0.38	29549000	75	33.63	390500	400500	386000	516000	278500	397500	393986.67	1.46	1	413500	405500	391500	383500	369500	409500	387500	31	118500	5000	270300	500	1	624615	2492	9.50	0.65	12	0.01	42013.00	614415.00	560000	20230303	-28.75	340500	20231010	17.18	560000	-28.75	20230303	340500	17.18	20231010	560000	-28.75	20230303	340500	17.18	20231010	0.04	N	001460	5000	31 억	9122	N	N	0	N	N
140	20231107	140118	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	390500	-7000	5	-1.76	29150000	74	33.18	390500	400500	386000	516000	278500	397500	393918.92	1.46	1	413500	405500	391500	383500	369500	409500	387500	31	118500	5000	270300	500	1	624615	2439	9.29	0.64	12	0.01	42013.00	614415.00	560000	20230303	-30.27	340500	20231010	14.68	560000	-30.27	20230303	340500	14.68	20231010	560000	-30.27	20230303	340500	14.68	20231010	0.04	N	001460	5000	31 억	9122	N	N	0	N	N
141	20231107	130118	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	390500	-7000	5	-1.76	29150000	74	33.18	390500	400500	386000	516000	278500	397500	393918.92	1.46	1	413500	405500	391500	383500	369500	409500	387500	31	118500	5000	270300	500	1	624615	2439	9.29	0.64	12	0.01	42013.00	614415.00	560000	20230303	-30.27	340500	20231010	14.68	560000	-30.27	20230303	340500	14.68	20231010	560000	-30.27	20230303	340500	14.68	20231010	0.04	N	001460	5000	31 억	9122	N	N	0	N	N
142	20231107	120118	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	391000	-6500	5	-1.64	27587500	70	31.39	390500	400500	386000	516000	278500	397500	394107.14	1.46	1	413500	405500	391500	383500	369500	409500	387500	31	118500	5000	270300	500	1	624615	2442	9.31	0.64	12	0.01	42013.00	614415.00	560000	20230303	-30.18	340500	20231010	14.83	560000	-30.18	20230303	340500	14.83	20231010	560000	-30.18	20230303	340500	14.83	20231010	0.04	N	001460	5000	31 억	9122	N	N	0	N	N
143	20231107	110118	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	391000	-6500	5	-1.64	26006500	66	29.60	390500	400500	386000	516000	278500	397500	394037.88	1.46	1	413500	405500	391500	383500	369500	409500	387500	31	118500	5000	270300	500	1	624615	2442	9.31	0.64	12	0.01	42013.00	614415.00	560000	20230303	-30.18	340500	20231010	14.83	560000	-30.18	20230303	340500	14.83	20231010	560000	-30.18	20230303	340500	14.83	20231010	0.04	N	001460	5000	31 억	9122	N	N	0	N	N
144	20231107	100119	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	391000	-6500	5	-1.64	7941000	20	8.97	390500	400500	386000	516000	278500	397500	397050.00	1.46	0	413500	405500	391500	383500	369500	409500	387500	31	118500	5000	270300	500	1	624615	2442	9.31	0.64	12	0.00	42013.00	614415.00	560000	20230303	-30.18	340500	20231010	14.83	560000	-30.18	20230303	340500	14.83	20231010	560000	-30.18	20230303	340500	14.83	20231010	0.04	N	001460	5000	31 억	9122	N	N	0	N	N
145	20231107	090117	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	397500	0	3	0.00	0	0	0.00	0	0	0	516000	278500	397500	0.00	1.46	0	413500	405500	391500	383500	369500	409500	387500	31	118500	5000	270300	500	1	624615	2483	9.46	0.65	12	0.00	42013.00	614415.00	560000	20230303	-29.02	340500	20231010	16.74	560000	-29.02	20230303	340500	16.74	20231010	560000	-29.02	20230303	340500	16.74	20231010	0.04	N	001460	5000	31 억	9122	N	N	0	N	N
146	20231106	160117	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	397500	13500	2	3.52	87901500	223	143.87	382000	399500	377500	499000	269000	384000	394177.13	1.46	-14	390333	387166	380833	377666	371333	388750	379250	31	115000	5000	261120	500	1	624615	2483	9.46	0.65	12	0.04	42013.00	614415.00	560000	20230303	-29.02	340500	20231010	16.74	560000	-29.02	20230303	340500	16.74	20231010	560000	-29.02	20230303	340500	16.74	20231010	0.04	N	001460	5000	31 억	9136	N	N	0	N	N
147	20231106	150117	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	394000	10000	2	2.60	86318000	219	141.29	382000	399500	377500	499000	269000	384000	394146.12	1.46	-14	390333	387166	380833	377666	371333	388750	379250	31	115000	5000	261120	500	1	624615	2461	9.38	0.64	12	0.04	42013.00	614415.00	560000	20230303	-29.64	340500	20231010	15.71	560000	-29.64	20230303	340500	15.71	20231010	560000	-29.64	20230303	340500	15.71	20231010	0.04	N	001460	5000	31 억	9136	N	N	0	N	N
148	20231106	140118	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	399000	15000	2	3.91	64588000	164	105.81	382000	399500	377500	499000	269000	384000	393829.27	1.46	-9	390333	387166	380833	377666	371333	388750	379250	31	115000	5000	261120	500	1	624615	2492	9.50	0.65	12	0.03	42013.00	614415.00	560000	20230303	-28.75	340500	20231010	17.18	560000	-28.75	20230303	340500	17.18	20231010	560000	-28.75	20230303	340500	17.18	20231010	0.04	N	001460	5000	31 억	9136	N	N	0	N	N
149	20231106	130118	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	393000	9000	2	2.34	58610500	149	96.13	382000	399500	377500	499000	269000	384000	393359.06	1.46	-7	390333	387166	380833	377666	371333	388750	379250	31	115000	5000	261120	500	1	624615	2455	9.35	0.64	12	0.02	42013.00	614415.00	560000	20230303	-29.82	340500	20231010	15.42	560000	-29.82	20230303	340500	15.42	20231010	560000	-29.82	20230303	340500	15.42	20231010	0.04	N	001460	5000	31 억	9136	N	N	0	N	N
150	20231106	120117	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	392500	8500	2	2.21	53471500	136	87.74	382000	399500	377500	499000	269000	384000	393172.79	1.46	-5	390333	387166	380833	377666	371333	388750	379250	31	115000	5000	261120	500	1	624615	2452	9.34	0.64	12	0.02	42013.00	614415.00	560000	20230303	-29.91	340500	20231010	15.27	560000	-29.91	20230303	340500	15.27	20231010	560000	-29.91	20230303	340500	15.27	20231010	0.04	N	001460	5000	31 억	9136	N	N	0	N	N
151	20231106	110118	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	391500	7500	2	1.95	47150000	120	77.42	382000	399500	377500	499000	269000	384000	392916.67	1.46	-4	390333	387166	380833	377666	371333	388750	379250	31	115000	5000	261120	500	1	624615	2445	9.32	0.64	12	0.02	42013.00	614415.00	560000	20230303	-30.09	340500	20231010	14.98	560000	-30.09	20230303	340500	14.98	20231010	560000	-30.09	20230303	340500	14.98	20231010	0.04	N	001460	5000	31 억	9136	N	N	0	N	N
152	20231106	100116	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	395000	11000	2	2.86	22132500	57	36.77	382000	395000	377500	499000	269000	384000	388289.47	1.46	-1	390333	387166	380833	377666	371333	388750	379250	31	115000	5000	261120	500	1	624615	2467	9.40	0.64	12	0.01	42013.00	614415.00	560000	20230303	-29.46	340500	20231010	16.01	560000	-29.46	20230303	340500	16.01	20231010	560000	-29.46	20230303	340500	16.01	20231010	0.04	N	001460	5000	31 억	9136	N	N	0	N	N
153	20231106	090118	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	377500	-6500	5	-1.69	4235000	11	7.10	382000	388000	377500	499000	269000	384000	385000.00	1.46	0	390333	387166	380833	377666	371333	388750	379250	31	115000	5000	261120	500	1	624615	2358	8.99	0.61	12	0.00	42013.00	614415.00	560000	20230303	-32.59	340500	20231010	10.87	560000	-32.59	20230303	340500	10.87	20231010	560000	-32.59	20230303	340500	10.87	20231010	0.04	N	001460	5000	31 억	9136	N	N	0	N	N
154	20231103	160117	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	384000	10500	2	2.81	58988000	155	469.70	374500	384000	374500	485500	261500	373500	380733.33	1.46	0	378500	376000	371500	369000	364500	377250	370250	31	112000	5000	253980	500	1	624615	2399	9.14	0.62	12	0.02	42013.00	614415.00	560000	20230303	-31.43	340500	20231010	12.78	560000	-31.43	20230303	340500	12.78	20231010	560000	-31.43	20230303	340500	12.78	20231010	0.04	N	001460	5000	31 억	9136	N	N	0	N	N
155	20231103	150117	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	381000	7500	2	2.01	56684000	149	451.52	374500	383500	374500	485500	261500	373500	380620.69	1.46	0	378500	376000	371500	369000	364500	377250	370250	31	112000	5000	253980	500	1	624615	2380	9.07	0.62	12	0.02	42013.00	614415.00	560000	20230303	-31.96	340500	20231010	11.89	560000	-31.96	20230303	340500	11.89	20231010	560000	-31.96	20230303	340500	11.89	20231010	0.04	N	001460	5000	31 억	9136	N	N	0	N	N
156	20231103	140117	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	379500	6000	2	1.61	36751000	97	293.94	374500	383000	374500	485500	261500	373500	379107.53	1.46	0	378500	376000	371500	369000	364500	377250	370250	31	112000	5000	253980	500	1	624615	2370	9.03	0.62	12	0.02	42013.00	614415.00	560000	20230303	-32.23	340500	20231010	11.45	560000	-32.23	20230303	340500	11.45	20231010	560000	-32.23	20230303	340500	11.45	20231010	0.04	N	001460	5000	31 억	9136	N	N	0	N	N
157	20231103	130117	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	382000	8500	2	2.28	35991500	95	287.88	374500	383000	374500	485500	261500	373500	379093.41	1.46	0	378500	376000	371500	369000	364500	377250	370250	31	112000	5000	253980	500	1	624615	2386	9.09	0.62	12	0.02	42013.00	614415.00	560000	20230303	-31.79	340500	20231010	12.19	560000	-31.79	20230303	340500	12.19	20231010	560000	-31.79	20230303	340500	12.19	20231010	0.04	N	001460	5000	31 억	9136	N	N	0	N	N
158	20231103	120117	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	379500	6000	2	1.61	35227000	93	281.82	374500	383000	374500	485500	261500	373500	379022.47	1.46	0	378500	376000	371500	369000	364500	377250	370250	31	112000	5000	253980	500	1	624615	2370	9.03	0.62	12	0.01	42013.00	614415.00	560000	20230303	-32.23	340500	20231010	11.45	560000	-32.23	20230303	340500	11.45	20231010	560000	-32.23	20230303	340500	11.45	20231010	0.04	N	001460	5000	31 억	9136	N	N	0	N	N
159	20231103	110117	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	382500	9000	2	2.41	33702000	89	269.70	374500	382500	374500	485500	261500	373500	378917.65	1.46	0	378500	376000	371500	369000	364500	377250	370250	31	112000	5000	253980	500	1	624615	2389	9.10	0.62	12	0.01	42013.00	614415.00	560000	20230303	-31.70	340500	20231010	12.33	560000	-31.70	20230303	340500	12.33	20231010	560000	-31.70	20230303	340500	12.33	20231010	0.04	N	001460	5000	31 억	9136	N	N	0	N	N
160	20231103	100117	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	379000	5500	2	1.47	19252000	51	154.55	374500	379000	374500	485500	261500	373500	377829.79	1.46	0	378500	376000	371500	369000	364500	377250	370250	31	112000	5000	253980	500	1	624615	2367	9.02	0.62	12	0.01	42013.00	614415.00	560000	20230303	-32.32	340500	20231010	11.31	560000	-32.32	20230303	340500	11.31	20231010	560000	-32.32	20230303	340500	11.31	20231010	0.04	N	001460	5000	31 억	9136	N	N	0	N	N
161	20231103	090117	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	373500	0	3	0.00	1494000	4	12.12	0	0	0	485500	261500	373500	0.00	1.46	0	378500	376000	371500	369000	364500	377250	370250	31	112000	5000	253980	500	1	624615	2333	8.89	0.61	12	0.00	42013.00	614415.00	560000	20230303	-33.30	340500	20231010	9.69	560000	-33.30	20230303	340500	9.69	20231010	560000	-33.30	20230303	340500	9.69	20231010	0.04	N	001460	5000	31 억	9136	N	N	0	N	N
162	20231102	160117	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	373500	4500	2	1.22	12275500	33	86.84	369000	374000	367000	479500	258500	369000	371984.85	1.46	0	374666	371832	366166	363332	357666	373250	364750	31	110500	5000	250920	500	1	624615	2333	8.89	0.61	12	0.01	42013.00	614415.00	560000	20230303	-33.30	340500	20231010	9.69	560000	-33.30	20230303	340500	9.69	20231010	560000	-33.30	20230303	340500	9.69	20231010	0.05	N	001460	5000	31 억	9136	N	N	0	N	N
163	20231102	150117	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	368500	-500	5	-0.14	8914500	24	63.16	369000	374000	367000	479500	258500	369000	371437.50	1.46	0	374666	371832	366166	363332	357666	373250	364750	31	110500	5000	250920	500	1	624615	2302	8.77	0.60	12	0.00	42013.00	614415.00	560000	20230303	-34.20	340500	20231010	8.22	560000	-34.20	20230303	340500	8.22	20231010	560000	-34.20	20230303	340500	8.22	20231010	0.05	N	001460	5000	31 억	9136	N	N	0	N	N
164	20231102	140117	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	374000	5000	2	1.36	7808500	21	55.26	369000	374000	367000	479500	258500	369000	371833.33	1.46	0	374666	371832	366166	363332	357666	373250	364750	31	110500	5000	250920	500	1	624615	2336	8.90	0.61	12	0.00	42013.00	614415.00	560000	20230303	-33.21	340500	20231010	9.84	560000	-33.21	20230303	340500	9.84	20231010	560000	-33.21	20230303	340500	9.84	20231010	0.05	N	001460	5000	31 억	9136	N	N	0	N	N
165	20231102	130117	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	368000	-1000	5	-0.27	4443500	12	31.58	369000	374000	367000	479500	258500	369000	370291.67	1.46	0	374666	371832	366166	363332	357666	373250	364750	31	110500	5000	250920	500	1	624615	2299	8.76	0.60	12	0.00	42013.00	614415.00	560000	20230303	-34.29	340500	20231010	8.08	560000	-34.29	20230303	340500	8.08	20231010	560000	-34.29	20230303	340500	8.08	20231010	0.05	N	001460	5000	31 억	9136	N	N	0	N	N
166	20231102	120117	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	373000	4000	2	1.08	3701500	10	26.32	369000	374000	367000	479500	258500	369000	370150.00	1.46	0	374666	371832	366166	363332	357666	373250	364750	31	110500	5000	250920	500	1	624615	2330	8.88	0.61	12	0.00	42013.00	614415.00	560000	20230303	-33.39	340500	20231010	9.54	560000	-33.39	20230303	340500	9.54	20231010	560000	-33.39	20230303	340500	9.54	20231010	0.05	N	001460	5000	31 억	9136	N	N	0	N	N
167	20231102	110116	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	374000	5000	2	1.36	743000	2	5.26	369000	374000	369000	479500	258500	369000	371500.00	1.46	0	374666	371832	366166	363332	357666	373250	364750	31	110500	5000	250920	500	1	624615	2336	8.90	0.61	12	0.00	42013.00	614415.00	560000	20230303	-33.21	340500	20231010	9.84	560000	-33.21	20230303	340500	9.84	20231010	560000	-33.21	20230303	340500	9.84	20231010	0.05	N	001460	5000	31 억	9136	N	N	0	N	N
168	20231102	100117	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	374000	5000	2	1.36	743000	2	5.26	369000	374000	369000	479500	258500	369000	371500.00	1.46	0	374666	371832	366166	363332	357666	373250	364750	31	110500	5000	250920	500	1	624615	2336	8.90	0.61	12	0.00	42013.00	614415.00	560000	20230303	-33.21	340500	20231010	9.84	560000	-33.21	20230303	340500	9.84	20231010	560000	-33.21	20230303	340500	9.84	20231010	0.05	N	001460	5000	31 억	9136	N	N	0	N	N
169	20231102	090116	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	369000	0	3	0.00	0	0	0.00	0	0	0	479500	258500	369000	0.00	1.46	0	374666	371832	366166	363332	357666	373250	364750	31	110500	5000	250920	500	1	624615	2305	8.78	0.60	12	0.00	42013.00	614415.00	560000	20230303	-34.11	340500	20231010	8.37	560000	-34.11	20230303	340500	8.37	20231010	560000	-34.11	20230303	340500	8.37	20231010	0.05	N	001460	5000	31 억	9136	N	N	0	N	N
170	20231101	160116	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	369000	4000	2	1.10	13917500	38	77.55	365000	369000	360500	474500	255500	365000	366283.78	1.46	3	369666	367332	362666	360332	355666	368500	361500	31	109500	5000	248200	500	1	624615	2305	8.78	0.60	12	0.01	42013.00	614415.00	560000	20230303	-34.11	340500	20231010	8.37	560000	-34.11	20230303	340500	8.37	20231010	560000	-34.11	20230303	340500	8.37	20231010	0.05	N	001460	5000	31 억	9136	N	N	0	N	N
171	20231101	150116	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	369000	4000	2	1.10	11725000	32	65.31	365000	369000	360500	474500	255500	365000	366451.61	1.46	2	369666	367332	362666	360332	355666	368500	361500	31	109500	5000	248200	500	1	624615	2305	8.78	0.60	12	0.01	42013.00	614415.00	560000	20230303	-34.11	340500	20231010	8.37	560000	-34.11	20230303	340500	8.37	20231010	560000	-34.11	20230303	340500	8.37	20231010	0.05	N	001460	5000	31 억	9136	N	N	0	N	N
172	20231101	140116	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	368500	3500	2	0.96	10250500	28	57.14	365000	368500	360500	474500	255500	365000	366129.63	1.46	2	369666	367332	362666	360332	355666	368500	361500	31	109500	5000	248200	500	1	624615	2302	8.77	0.60	12	0.00	42013.00	614415.00	560000	20230303	-34.20	340500	20231010	8.22	560000	-34.20	20230303	340500	8.22	20231010	560000	-34.20	20230303	340500	8.22	20231010	0.05	N	001460	5000	31 억	9136	N	N	0	N	N
173	20231101	130117	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	368000	3000	2	0.82	9145500	25	51.02	365000	368500	360500	474500	255500	365000	365854.17	1.46	2	369666	367332	362666	360332	355666	368500	361500	31	109500	5000	248200	500	1	624615	2299	8.76	0.60	12	0.00	42013.00	614415.00	560000	20230303	-34.29	340500	20231010	8.08	560000	-34.29	20230303	340500	8.08	20231010	560000	-34.29	20230303	340500	8.08	20231010	0.05	N	001460	5000	31 억	9136	N	N	0	N	N
174	20231101	120118	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	362000	-3000	5	-0.82	8777500	24	48.98	365000	368500	360500	474500	255500	365000	365760.87	1.46	2	369666	367332	362666	360332	355666	368500	361500	31	109500	5000	248200	500	1	624615	2261	8.62	0.59	12	0.00	42013.00	614415.00	560000	20230303	-35.36	340500	20231010	6.31	560000	-35.36	20230303	340500	6.31	20231010	560000	-35.36	20230303	340500	6.31	20231010	0.05	N	001460	5000	31 억	9136	N	N	0	N	N
175	20231101	110118	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	368000	3000	2	0.82	6206500	17	34.69	365000	368000	360500	474500	255500	365000	365093.75	1.46	2	369666	367332	362666	360332	355666	368500	361500	31	109500	5000	248200	500	1	624615	2299	8.76	0.60	12	0.00	42013.00	614415.00	560000	20230303	-34.29	340500	20231010	8.08	560000	-34.29	20230303	340500	8.08	20231010	560000	-34.29	20230303	340500	8.08	20231010	0.05	N	001460	5000	31 억	9136	N	N	0	N	N
176	20231101	100116	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	365000	0	3	0.00	3650000	10	20.41	365000	365000	365000	474500	255500	365000	365000.00	1.46	0	369666	367332	362666	360332	355666	368500	361500	31	109500	5000	248200	500	1	624615	2280	8.69	0.59	12	0.00	42013.00	614415.00	560000	20230303	-34.82	340500	20231010	7.20	560000	-34.82	20230303	340500	7.20	20231010	560000	-34.82	20230303	340500	7.20	20231010	0.05	N	001460	5000	31 억	9136	N	N	0	N	N
177	20231101	090117	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	365000	0	3	0.00	1825000	5	10.20	365000	365000	365000	474500	255500	365000	365000.00	1.46	0	369666	367332	362666	360332	355666	368500	361500	31	109500	5000	248200	500	1	624615	2280	8.69	0.59	12	0.00	42013.00	614415.00	560000	20230303	-34.82	340500	20231010	7.20	560000	-34.82	20230303	340500	7.20	20231010	560000	-34.82	20230303	340500	7.20	20231010	0.05	N	001460	5000	31 억	9136	N	N	0	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History