KissMeData/005800/price/prices-20241001.csv at 4e5cc0d5bd42a2a7bfeebc300e7b944c18ca1476

Files

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

66 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160218	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9090	0	3	0.00	4659230	511	126.49	9100	9140	9080	11810	6370	9090	9117.87	26.18	69	9216	9152	9116	9052	9016	9135	9035	45	2720	500	6720	10	1	9000000	818	16.32	0.22	12	0.01	557.00	40631.00	10870	20231108	-16.38	8440	20240805	7.70	10100	-10.00	20240206	8440	7.70	20240805	10870	-16.38	20231108	8440	7.70	20240805	N	005800	500	45 억	2356372	N	N	0	N	N
3	20241031	150221	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9140	50	2	0.55	2960180	325	80.45	9100	9140	9080	11810	6370	9090	9108.25	26.18	71	9216	9152	9116	9052	9016	9135	9035	45	2720	500	6720	10	1	9000000	823	16.41	0.22	12	0.00	557.00	40631.00	10870	20231108	-15.92	8440	20240805	8.29	10100	-9.50	20240206	8440	8.29	20240805	10870	-15.92	20231108	8440	8.29	20240805	N	005800	500	45 억	2356372	N	N	0	N	N
4	20241031	140220	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9110	20	2	0.22	2686300	295	73.02	9100	9140	9080	11810	6370	9090	9106.10	26.18	53	9216	9152	9116	9052	9016	9135	9035	45	2720	500	6720	10	1	9000000	820	16.36	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.19	8440	20240805	7.94	10100	-9.80	20240206	8440	7.94	20240805	10870	-16.19	20231108	8440	7.94	20240805	N	005800	500	45 억	2356372	N	N	0	N	N
5	20241031	130220	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9100	10	2	0.11	2148320	236	58.42	9100	9140	9080	11810	6370	9090	9103.05	26.18	42	9216	9152	9116	9052	9016	9135	9035	45	2720	500	6720	10	1	9000000	819	16.34	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.28	8440	20240805	7.82	10100	-9.90	20240206	8440	7.82	20240805	10870	-16.28	20231108	8440	7.82	20240805	N	005800	500	45 억	2356372	N	N	0	N	N
6	20241031	120219	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9140	50	2	0.55	1710640	188	46.53	9100	9140	9080	11810	6370	9090	9099.15	26.18	27	9216	9152	9116	9052	9016	9135	9035	45	2720	500	6720	10	1	9000000	823	16.41	0.22	12	0.00	557.00	40631.00	10870	20231108	-15.92	8440	20240805	8.29	10100	-9.50	20240206	8440	8.29	20240805	10870	-15.92	20231108	8440	8.29	20240805	N	005800	500	45 억	2356372	N	N	0	N	N
7	20241031	110221	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9100	10	2	0.11	1382560	152	37.62	9100	9140	9080	11810	6370	9090	9095.79	26.18	15	9216	9152	9116	9052	9016	9135	9035	45	2720	500	6720	10	1	9000000	819	16.34	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.28	8440	20240805	7.82	10100	-9.90	20240206	8440	7.82	20240805	10870	-16.28	20231108	8440	7.82	20240805	N	005800	500	45 억	2356372	N	N	0	N	N
8	20241031	100220	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9110	20	2	0.22	300390	33	8.17	9100	9140	9100	11810	6370	9090	9102.73	26.18	4	9216	9152	9116	9052	9016	9135	9035	45	2720	500	6720	10	1	9000000	820	16.36	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.19	8440	20240805	7.94	10100	-9.80	20240206	8440	7.94	20240805	10870	-16.19	20231108	8440	7.94	20240805	N	005800	500	45 억	2356372	N	N	0	N	N
9	20241031	090220	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9100	10	2	0.11	163800	18	4.46	9100	9100	9100	11810	6370	9090	9100.00	26.18	0	9216	9152	9116	9052	9016	9135	9035	45	2720	500	6720	10	1	9000000	819	16.34	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.28	8440	20240805	7.82	10100	-9.90	20240206	8440	7.82	20240805	10870	-16.28	20231108	8440	7.82	20240805	N	005800	500	45 억	2356372	N	N	0	N	N
10	20241030	160219	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9090	-40	5	-0.44	3676860	404	57.55	9130	9180	9080	11860	6400	9130	9101.14	26.18	18	9243	9186	9133	9076	9023	9160	9050	45	2730	500	6750	10	1	9000000	818	16.32	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.38	8440	20240805	7.70	10100	-10.00	20240206	8440	7.70	20240805	10870	-16.38	20231108	8440	7.70	20240805	N	005800	500	45 억	2356372	N	N	0	N	N
11	20241030	150222	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9090	-40	5	-0.44	1129510	124	17.66	9130	9150	9090	11860	6400	9130	9108.95	26.18	27	9243	9186	9133	9076	9023	9160	9050	45	2730	500	6750	10	1	9000000	818	16.32	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.38	8440	20240805	7.70	10100	-10.00	20240206	8440	7.70	20240805	10870	-16.38	20231108	8440	7.70	20240805	N	005800	500	45 억	2356372	N	N	0	N	N
12	20241030	140221	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9110	-20	5	-0.22	583110	64	9.12	9130	9130	9090	11860	6400	9130	9111.09	26.18	7	9243	9186	9133	9076	9023	9160	9050	45	2730	500	6750	10	1	9000000	820	16.36	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.19	8440	20240805	7.94	10100	-9.80	20240206	8440	7.94	20240805	10870	-16.19	20231108	8440	7.94	20240805	N	005800	500	45 억	2356372	N	N	0	N	N
13	20241030	130222	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9110	-20	5	-0.22	583110	64	9.12	9130	9130	9090	11860	6400	9130	9111.09	26.18	7	9243	9186	9133	9076	9023	9160	9050	45	2730	500	6750	10	1	9000000	820	16.36	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.19	8440	20240805	7.94	10100	-9.80	20240206	8440	7.94	20240805	10870	-16.19	20231108	8440	7.94	20240805	N	005800	500	45 억	2356372	N	N	0	N	N
14	20241030	120221	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9110	-20	5	-0.22	492010	54	7.69	9130	9130	9090	11860	6400	9130	9111.30	26.18	7	9243	9186	9133	9076	9023	9160	9050	45	2730	500	6750	10	1	9000000	820	16.36	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.19	8440	20240805	7.94	10100	-9.80	20240206	8440	7.94	20240805	10870	-16.19	20231108	8440	7.94	20240805	N	005800	500	45 억	2356372	N	N	0	N	N
15	20241030	110220	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9100	-30	5	-0.33	473790	52	7.41	9130	9130	9090	11860	6400	9130	9111.35	26.18	7	9243	9186	9133	9076	9023	9160	9050	45	2730	500	6750	10	1	9000000	819	16.34	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.28	8440	20240805	7.82	10100	-9.90	20240206	8440	7.82	20240805	10870	-16.28	20231108	8440	7.82	20240805	N	005800	500	45 억	2356372	N	N	0	N	N
16	20241030	100219	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9100	-30	5	-0.33	473790	52	7.41	9130	9130	9090	11860	6400	9130	9111.35	26.18	7	9243	9186	9133	9076	9023	9160	9050	45	2730	500	6750	10	1	9000000	819	16.34	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.28	8440	20240805	7.82	10100	-9.90	20240206	8440	7.82	20240805	10870	-16.28	20231108	8440	7.82	20240805	N	005800	500	45 억	2356372	N	N	0	N	N
17	20241030	090221	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9130	0	3	0.00	0	0	0.00	0	0	0	11860	6400	9130	0.00	26.18	0	9243	9186	9133	9076	9023	9160	9050	45	2730	500	6750	10	1	9000000	822	16.39	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.01	8440	20240805	8.18	10100	-9.60	20240206	8440	8.18	20240805	10870	-16.01	20231108	8440	8.18	20240805	N	005800	500	45 억	2356372	N	N	0	N	N
18	20241029	160215	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9130	-50	5	-0.54	6385580	702	125.81	9190	9190	9080	11930	6430	9180	9096.27	26.18	7	9386	9282	9186	9082	8986	9235	9035	45	2750	500	6790	10	1	9000000	822	16.39	0.22	12	0.01	557.00	40631.00	10870	20231108	-16.01	8440	20240805	8.18	10100	-9.60	20240206	8440	8.18	20240805	10870	-16.01	20231108	8440	8.18	20240805	N	005800	500	45 억	2356376	N	N	0	N	N
19	20241029	150218	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9110	-70	5	-0.76	5783250	636	113.98	9190	9190	9080	11930	6430	9180	9093.16	26.18	4	9386	9282	9186	9082	8986	9235	9035	45	2750	500	6790	10	1	9000000	820	16.36	0.22	12	0.01	557.00	40631.00	10870	20231108	-16.19	8440	20240805	7.94	10100	-9.80	20240206	8440	7.94	20240805	10870	-16.19	20231108	8440	7.94	20240805	N	005800	500	45 억	2356376	N	N	0	N	N
20	20241029	140215	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9100	-80	5	-0.87	5728590	630	112.90	9190	9190	9080	11930	6430	9180	9093.00	26.18	4	9386	9282	9186	9082	8986	9235	9035	45	2750	500	6790	10	1	9000000	819	16.34	0.22	12	0.01	557.00	40631.00	10870	20231108	-16.28	8440	20240805	7.82	10100	-9.90	20240206	8440	7.82	20240805	10870	-16.28	20231108	8440	7.82	20240805	N	005800	500	45 억	2356376	N	N	0	N	N
21	20241029	130216	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9120	-60	5	-0.65	656420	72	12.90	9190	9190	9100	11930	6430	9180	9116.94	26.18	6	9386	9282	9186	9082	8986	9235	9035	45	2750	500	6790	10	1	9000000	821	16.37	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.10	8440	20240805	8.06	10100	-9.70	20240206	8440	8.06	20240805	10870	-16.10	20231108	8440	8.06	20240805	N	005800	500	45 억	2356376	N	N	0	N	N
22	20241029	120216	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9120	-60	5	-0.65	656420	72	12.90	9190	9190	9100	11930	6430	9180	9116.94	26.18	6	9386	9282	9186	9082	8986	9235	9035	45	2750	500	6790	10	1	9000000	821	16.37	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.10	8440	20240805	8.06	10100	-9.70	20240206	8440	8.06	20240805	10870	-16.10	20231108	8440	8.06	20240805	N	005800	500	45 억	2356376	N	N	0	N	N
23	20241029	110214	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9110	-70	5	-0.76	647300	71	12.72	9190	9190	9100	11930	6430	9180	9116.90	26.18	6	9386	9282	9186	9082	8986	9235	9035	45	2750	500	6790	10	1	9000000	820	16.36	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.19	8440	20240805	7.94	10100	-9.80	20240206	8440	7.94	20240805	10870	-16.19	20231108	8440	7.94	20240805	N	005800	500	45 억	2356376	N	N	0	N	N
24	20241029	100217	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9180	0	3	0.00	73460	8	1.43	9190	9190	9180	11930	6430	9180	9182.50	26.18	2	9386	9282	9186	9082	8986	9235	9035	45	2750	500	6790	10	1	9000000	826	16.48	0.23	12	0.00	557.00	40631.00	10870	20231108	-15.55	8440	20240805	8.77	10100	-9.11	20240206	8440	8.77	20240805	10870	-15.55	20231108	8440	8.77	20240805	N	005800	500	45 억	2356376	N	N	0	N	N
25	20241028	160215	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9180	110	2	1.21	5146810	558	16.22	9240	9290	9090	11790	6350	9070	9223.67	26.18	115	9243	9156	9113	9026	8983	9135	9005	45	2720	500	6710	10	1	9000000	826	16.48	0.23	12	0.01	557.00	40631.00	10870	20231108	-15.55	8440	20240805	8.77	10100	-9.11	20240206	8440	8.77	20240805	10870	-15.55	20231108	8440	8.77	20240805	N	005800	500	45 억	2356374	N	N	1	N	N
26	20241028	150215	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9270	200	2	2.21	4970870	539	15.67	9240	9290	9090	11790	6350	9070	9222.39	26.18	112	9243	9156	9113	9026	8983	9135	9005	45	2720	500	6710	10	1	9000000	834	16.64	0.23	12	0.01	557.00	40631.00	10870	20231108	-14.72	8440	20240805	9.83	10100	-8.22	20240206	8440	9.83	20240805	10870	-14.72	20231108	8440	9.83	20240805	N	005800	500	45 억	2356374	N	N	1	N	N
27	20241028	140216	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9260	190	2	2.09	4758170	516	15.00	9240	9290	9090	11790	6350	9070	9221.26	26.18	89	9243	9156	9113	9026	8983	9135	9005	45	2720	500	6710	10	1	9000000	833	16.62	0.23	12	0.01	557.00	40631.00	10870	20231108	-14.81	8440	20240805	9.72	10100	-8.32	20240206	8440	9.72	20240805	10870	-14.81	20231108	8440	9.72	20240805	N	005800	500	45 억	2356374	N	N	1	N	N
28	20241028	130215	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9280	210	2	2.32	4387280	476	13.84	9240	9290	9090	11790	6350	9070	9216.97	26.18	64	9243	9156	9113	9026	8983	9135	9005	45	2720	500	6710	10	1	9000000	835	16.66	0.23	12	0.01	557.00	40631.00	10870	20231108	-14.63	8440	20240805	9.95	10100	-8.12	20240206	8440	9.95	20240805	10870	-14.63	20231108	8440	9.95	20240805	N	005800	500	45 억	2356374	N	N	1	N	N
29	20241028	120216	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9200	130	2	1.43	2195210	240	6.98	9240	9290	9090	11790	6350	9070	9146.71	26.18	40	9243	9156	9113	9026	8983	9135	9005	45	2720	500	6710	10	1	9000000	828	16.52	0.23	12	0.00	557.00	40631.00	10870	20231108	-15.36	8440	20240805	9.00	10100	-8.91	20240206	8440	9.00	20240805	10870	-15.36	20231108	8440	9.00	20240805	N	005800	500	45 억	2356374	N	N	1	N	N
30	20241028	110205	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9170	100	2	1.10	1919850	210	6.10	9240	9290	9090	11790	6350	9070	9142.14	26.18	10	9243	9156	9113	9026	8983	9135	9005	45	2720	500	6710	10	1	9000000	825	16.46	0.23	12	0.00	557.00	40631.00	10870	20231108	-15.64	8440	20240805	8.65	10100	-9.21	20240206	8440	8.65	20240805	10870	-15.64	20231108	8440	8.65	20240805	N	005800	500	45 억	2356374	N	N	1	N	N
31	20241028	100214	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9140	70	2	0.77	529860	58	1.69	9240	9250	9090	11790	6350	9070	9135.52	26.18	-1	9243	9156	9113	9026	8983	9135	9005	45	2720	500	6710	10	1	9000000	823	16.41	0.22	12	0.00	557.00	40631.00	10870	20231108	-15.92	8440	20240805	8.29	10100	-9.50	20240206	8440	8.29	20240805	10870	-15.92	20231108	8440	8.29	20240805	N	005800	500	45 억	2356374	N	N	1	N	N
32	20241028	090214	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9070	0	3	0.00	0	0	0.00	0	0	0	11790	6350	9070	0.00	26.18	0	9243	9156	9113	9026	8983	9135	9005	45	2720	500	6710	10	1	9000000	816	16.28	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.56	8440	20240805	7.46	10100	-10.20	20240206	8440	7.46	20240805	10870	-16.56	20231108	8440	7.46	20240805	N	005800	500	45 억	2356374	N	N	1	N	N
33	20241025	160213	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9070	-10	5	-0.11	31349780	3440	212.74	9090	9200	9070	11800	6360	9080	9113.43	26.18	-30	9240	9160	9120	9040	9000	9140	9020	45	2720	500	6710	10	1	9000000	816	16.28	0.22	12	0.04	557.00	40631.00	10870	20231108	-16.56	8440	20240805	7.46	10100	-10.20	20240206	8440	7.46	20240805	10870	-16.56	20231108	8440	7.46	20240805	N	005800	500	45 억	2356404	N	N	1	N	N
34	20241025	150215	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9100	20	2	0.22	30641410	3362	207.92	9090	9200	9080	11800	6360	9080	9114.04	26.18	-1	9240	9160	9120	9040	9000	9140	9020	45	2720	500	6710	10	1	9000000	819	16.34	0.22	12	0.04	557.00	40631.00	10870	20231108	-16.28	8440	20240805	7.82	10100	-9.90	20240206	8440	7.82	20240805	10870	-16.28	20231108	8440	7.82	20240805	N	005800	500	45 억	2356404	N	N	0	N	N
35	20241025	140215	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9150	70	2	0.77	17810290	1953	120.78	9090	9200	9080	11800	6360	9080	9119.45	26.18	-1	9240	9160	9120	9040	9000	9140	9020	45	2720	500	6710	10	1	9000000	824	16.43	0.23	12	0.02	557.00	40631.00	10870	20231108	-15.82	8440	20240805	8.41	10100	-9.41	20240206	8440	8.41	20240805	10870	-15.82	20231108	8440	8.41	20240805	N	005800	500	45 억	2356404	N	N	0	N	N
36	20241025	130216	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9100	20	2	0.22	9150210	1006	62.21	9090	9190	9080	11800	6360	9080	9095.64	26.18	-1	9240	9160	9120	9040	9000	9140	9020	45	2720	500	6710	10	1	9000000	819	16.34	0.22	12	0.01	557.00	40631.00	10870	20231108	-16.28	8440	20240805	7.82	10100	-9.90	20240206	8440	7.82	20240805	10870	-16.28	20231108	8440	7.82	20240805	N	005800	500	45 억	2356404	N	N	0	N	N
37	20241025	120216	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9100	20	2	0.22	9150210	1006	62.21	9090	9190	9080	11800	6360	9080	9095.64	26.18	-1	9240	9160	9120	9040	9000	9140	9020	45	2720	500	6710	10	1	9000000	819	16.34	0.22	12	0.01	557.00	40631.00	10870	20231108	-16.28	8440	20240805	7.82	10100	-9.90	20240206	8440	7.82	20240805	10870	-16.28	20231108	8440	7.82	20240805	N	005800	500	45 억	2356404	N	N	0	N	N
38	20241025	110215	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9090	10	2	0.11	2864310	315	19.48	9090	9190	9090	11800	6360	9080	9093.05	26.18	-29	9240	9160	9120	9040	9000	9140	9020	45	2720	500	6710	10	1	9000000	818	16.32	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.38	8440	20240805	7.70	10100	-10.00	20240206	8440	7.70	20240805	10870	-16.38	20231108	8440	7.70	20240805	N	005800	500	45 억	2356404	N	N	0	N	N
39	20241025	100216	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9090	10	2	0.11	2099820	231	14.29	9090	9120	9090	11800	6360	9080	9090.13	26.18	-24	9240	9160	9120	9040	9000	9140	9020	45	2720	500	6710	10	1	9000000	818	16.32	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.38	8440	20240805	7.70	10100	-10.00	20240206	8440	7.70	20240805	10870	-16.38	20231108	8440	7.70	20240805	N	005800	500	45 억	2356404	N	N	0	N	N
40	20241025	090214	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9120	40	2	0.44	1472610	162	10.02	9090	9120	9090	11800	6360	9080	9090.19	26.18	-24	9240	9160	9120	9040	9000	9140	9020	45	2720	500	6710	10	1	9000000	821	16.37	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.10	8440	20240805	8.06	10100	-9.70	20240206	8440	8.06	20240805	10870	-16.10	20231108	8440	8.06	20240805	N	005800	500	45 억	2356404	N	N	0	N	N
41	20241024	160213	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9080	-20	5	-0.22	10164320	1117	56.70	9110	9200	9080	11830	6370	9100	9099.66	26.18	-3	9220	9160	9130	9070	9040	9145	9055	45	2730	500	6730	10	1	9000000	817	16.30	0.22	12	0.01	557.00	40631.00	10870	20231108	-16.47	8440	20240805	7.58	10100	-10.10	20240206	8440	7.58	20240805	10870	-16.47	20231108	8440	7.58	20240805	N	005800	500	45 억	2356407	N	N	0	N	N
42	20241024	150214	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9110	10	2	0.11	8737120	960	48.73	9110	9200	9080	11830	6370	9100	9101.17	26.18	30	9220	9160	9130	9070	9040	9145	9055	45	2730	500	6730	10	1	9000000	820	16.36	0.22	12	0.01	557.00	40631.00	10870	20231108	-16.19	8440	20240805	7.94	10100	-9.80	20240206	8440	7.94	20240805	10870	-16.19	20231108	8440	7.94	20240805	N	005800	500	45 억	2356407	N	N	0	N	N
43	20241024	140214	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9100	0	3	0.00	8664240	952	48.32	9110	9200	9080	11830	6370	9100	9101.09	26.18	30	9220	9160	9130	9070	9040	9145	9055	45	2730	500	6730	10	1	9000000	819	16.34	0.22	12	0.01	557.00	40631.00	10870	20231108	-16.28	8440	20240805	7.82	10100	-9.90	20240206	8440	7.82	20240805	10870	-16.28	20231108	8440	7.82	20240805	N	005800	500	45 억	2356407	N	N	0	N	N
44	20241024	130215	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9090	-10	5	-0.11	1930200	212	10.76	9110	9200	9080	11830	6370	9100	9104.72	26.18	-3	9220	9160	9130	9070	9040	9145	9055	45	2730	500	6730	10	1	9000000	818	16.32	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.38	8440	20240805	7.70	10100	-10.00	20240206	8440	7.70	20240805	10870	-16.38	20231108	8440	7.70	20240805	N	005800	500	45 억	2356407	N	N	0	N	N
45	20241024	120214	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9090	-10	5	-0.11	1612060	177	8.98	9110	9200	9090	11830	6370	9100	9107.68	26.18	-3	9220	9160	9130	9070	9040	9145	9055	45	2730	500	6730	10	1	9000000	818	16.32	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.38	8440	20240805	7.70	10100	-10.00	20240206	8440	7.70	20240805	10870	-16.38	20231108	8440	7.70	20240805	N	005800	500	45 억	2356407	N	N	0	N	N
46	20241024	110214	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9100	0	3	0.00	1184830	130	6.60	9110	9200	9090	11830	6370	9100	9114.08	26.18	-3	9220	9160	9130	9070	9040	9145	9055	45	2730	500	6730	10	1	9000000	819	16.34	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.28	8440	20240805	7.82	10100	-9.90	20240206	8440	7.82	20240805	10870	-16.28	20231108	8440	7.82	20240805	N	005800	500	45 억	2356407	N	N	0	N	N
47	20241024	100214	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9100	0	3	0.00	711630	78	3.96	9110	9200	9090	11830	6370	9100	9123.46	26.18	-3	9220	9160	9130	9070	9040	9145	9055	45	2730	500	6730	10	1	9000000	819	16.34	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.28	8440	20240805	7.82	10100	-9.90	20240206	8440	7.82	20240805	10870	-16.28	20231108	8440	7.82	20240805	N	005800	500	45 억	2356407	N	N	0	N	N
48	20241024	090201	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9100	0	3	0.00	0	0	0.00	0	0	0	11830	6370	9100	0.00	26.18	0	9220	9160	9130	9070	9040	9145	9055	45	2730	500	6730	10	1	9000000	819	16.34	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.28	8440	20240805	7.82	10100	-9.90	20240206	8440	7.82	20240805	10870	-16.28	20231108	8440	7.82	20240805	N	005800	500	45 억	2356407	N	N	0	N	N
49	20241023	160215	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9100	-30	5	-0.33	17961700	1970	975.25	9130	9190	9100	11860	6400	9130	9117.61	26.18	-1	9263	9196	9163	9096	9063	9180	9080	45	2730	500	6750	10	1	9000000	819	16.34	0.22	12	0.02	557.00	40631.00	10870	20231108	-16.28	8440	20240805	7.82	10100	-9.90	20240206	8440	7.82	20240805	10870	-16.28	20231108	8440	7.82	20240805	N	005800	500	45 억	2356408	N	N	0	N	N
50	20241023	150215	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9130	0	3	0.00	16915200	1855	918.32	9130	9190	9100	11860	6400	9130	9118.71	26.18	114	9263	9196	9163	9096	9063	9180	9080	45	2730	500	6750	10	1	9000000	822	16.39	0.22	12	0.02	557.00	40631.00	10870	20231108	-16.01	8440	20240805	8.18	10100	-9.60	20240206	8440	8.18	20240805	10870	-16.01	20231108	8440	8.18	20240805	N	005800	500	45 억	2356408	N	N	0	N	N
51	20241023	140217	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9130	0	3	0.00	16759950	1838	909.90	9130	9190	9100	11860	6400	9130	9118.58	26.18	114	9263	9196	9163	9096	9063	9180	9080	45	2730	500	6750	10	1	9000000	822	16.39	0.22	12	0.02	557.00	40631.00	10870	20231108	-16.01	8440	20240805	8.18	10100	-9.60	20240206	8440	8.18	20240805	10870	-16.01	20231108	8440	8.18	20240805	N	005800	500	45 억	2356408	N	N	0	N	N
52	20241023	130216	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9130	0	3	0.00	16759950	1838	909.90	9130	9190	9100	11860	6400	9130	9118.58	26.18	114	9263	9196	9163	9096	9063	9180	9080	45	2730	500	6750	10	1	9000000	822	16.39	0.22	12	0.02	557.00	40631.00	10870	20231108	-16.01	8440	20240805	8.18	10100	-9.60	20240206	8440	8.18	20240805	10870	-16.01	20231108	8440	8.18	20240805	N	005800	500	45 억	2356408	N	N	0	N	N
53	20241023	120213	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9130	0	3	0.00	16659520	1827	904.46	9130	9190	9100	11860	6400	9130	9118.51	26.18	114	9263	9196	9163	9096	9063	9180	9080	45	2730	500	6750	10	1	9000000	822	16.39	0.22	12	0.02	557.00	40631.00	10870	20231108	-16.01	8440	20240805	8.18	10100	-9.60	20240206	8440	8.18	20240805	10870	-16.01	20231108	8440	8.18	20240805	N	005800	500	45 억	2356408	N	N	0	N	N
54	20241023	110214	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9130	0	3	0.00	4802590	526	260.40	9130	9140	9130	11860	6400	9130	9130.40	26.18	-1	9263	9196	9163	9096	9063	9180	9080	45	2730	500	6750	10	1	9000000	822	16.39	0.22	12	0.01	557.00	40631.00	10870	20231108	-16.01	8440	20240805	8.18	10100	-9.60	20240206	8440	8.18	20240805	10870	-16.01	20231108	8440	8.18	20240805	N	005800	500	45 억	2356408	N	N	0	N	N
55	20241023	100214	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9140	10	2	0.11	182700	20	9.90	9130	9140	9130	11860	6400	9130	9135.00	26.18	-1	9263	9196	9163	9096	9063	9180	9080	45	2730	500	6750	10	1	9000000	823	16.41	0.22	12	0.00	557.00	40631.00	10870	20231108	-15.92	8440	20240805	8.29	10100	-9.50	20240206	8440	8.29	20240805	10870	-15.92	20231108	8440	8.29	20240805	N	005800	500	45 억	2356408	N	N	0	N	N
56	20241023	090214	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9130	0	3	0.00	91300	10	4.95	9130	9130	9130	11860	6400	9130	9130.00	26.18	-1	9263	9196	9163	9096	9063	9180	9080	45	2730	500	6750	10	1	9000000	822	16.39	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.01	8440	20240805	8.18	10100	-9.60	20240206	8440	8.18	20240805	10870	-16.01	20231108	8440	8.18	20240805	N	005800	500	45 억	2356408	N	N	0	N	N
57	20241022	160212	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9130	-10	5	-0.11	1846140	202	26.06	9140	9230	9130	11880	6400	9140	9139.31	26.18	2	9260	9200	9160	9100	9060	9230	9130	45	2740	500	6760	10	1	9000000	822	16.39	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.01	8440	20240805	8.18	10100	-9.60	20240206	8440	8.18	20240805	10870	-16.01	20231108	8440	8.18	20240805	N	005800	500	45 억	2356412	N	N	1	N	N
58	20241022	150214	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9140	0	3	0.00	1252590	137	17.68	9140	9230	9130	11880	6400	9140	9142.99	26.18	4	9260	9200	9160	9100	9060	9230	9130	45	2740	500	6760	10	1	9000000	823	16.41	0.22	12	0.00	557.00	40631.00	10870	20231108	-15.92	8440	20240805	8.29	10100	-9.50	20240206	8440	8.29	20240805	10870	-15.92	20231108	8440	8.29	20240805	N	005800	500	45 억	2356412	N	N	1	N	N
59	20241022	140215	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9140	0	3	0.00	1069790	117	15.10	9140	9230	9130	11880	6400	9140	9143.50	26.18	4	9260	9200	9160	9100	9060	9230	9130	45	2740	500	6760	10	1	9000000	823	16.41	0.22	12	0.00	557.00	40631.00	10870	20231108	-15.92	8440	20240805	8.29	10100	-9.50	20240206	8440	8.29	20240805	10870	-15.92	20231108	8440	8.29	20240805	N	005800	500	45 억	2356412	N	N	1	N	N
60	20241022	130214	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9130	-10	5	-0.11	978390	107	13.81	9140	9230	9130	11880	6400	9140	9143.83	26.18	4	9260	9200	9160	9100	9060	9230	9130	45	2740	500	6760	10	1	9000000	822	16.39	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.01	8440	20240805	8.18	10100	-9.60	20240206	8440	8.18	20240805	10870	-16.01	20231108	8440	8.18	20240805	N	005800	500	45 억	2356412	N	N	1	N	N
61	20241022	120214	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9140	0	3	0.00	813820	89	11.48	9140	9230	9140	11880	6400	9140	9144.04	26.18	-2	9260	9200	9160	9100	9060	9230	9130	45	2740	500	6760	10	1	9000000	823	16.41	0.22	12	0.00	557.00	40631.00	10870	20231108	-15.92	8440	20240805	8.29	10100	-9.50	20240206	8440	8.29	20240805	10870	-15.92	20231108	8440	8.29	20240805	N	005800	500	45 억	2356412	N	N	1	N	N
62	20241022	110213	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9140	0	3	0.00	530480	58	7.48	9140	9230	9140	11880	6400	9140	9146.21	26.18	-2	9260	9200	9160	9100	9060	9230	9130	45	2740	500	6760	10	1	9000000	823	16.41	0.22	12	0.00	557.00	40631.00	10870	20231108	-15.92	8440	20240805	8.29	10100	-9.50	20240206	8440	8.29	20240805	10870	-15.92	20231108	8440	8.29	20240805	N	005800	500	45 억	2356412	N	N	1	N	N
63	20241022	100213	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9150	10	2	0.11	420690	46	5.94	9140	9230	9140	11880	6400	9140	9145.43	26.18	-2	9260	9200	9160	9100	9060	9230	9130	45	2740	500	6760	10	1	9000000	824	16.43	0.23	12	0.00	557.00	40631.00	10870	20231108	-15.82	8440	20240805	8.41	10100	-9.41	20240206	8440	8.41	20240805	10870	-15.82	20231108	8440	8.41	20240805	N	005800	500	45 억	2356412	N	N	1	N	N
64	20241022	090213	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9140	0	3	0.00	274200	30	3.87	9140	9140	9140	11880	6400	9140	9140.00	26.18	-4	9260	9200	9160	9100	9060	9230	9130	45	2740	500	6760	10	1	9000000	823	16.41	0.22	12	0.00	557.00	40631.00	10870	20231108	-15.92	8440	20240805	8.29	10100	-9.50	20240206	8440	8.29	20240805	10870	-15.92	20231108	8440	8.29	20240805	N	005800	500	45 억	2356412	N	N	1	N	N
65	20241021	160212	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9140	10	2	0.11	7076360	775	55.16	9130	9220	9120	11860	6400	9130	9130.79	26.18	23	9310	9220	9160	9070	9010	9190	9040	45	2730	500	6750	10	1	9000000	823	16.41	0.22	12	0.01	557.00	40631.00	10870	20231108	-15.92	8440	20240805	8.29	10100	-9.50	20240206	8440	8.29	20240805	10870	-15.92	20231108	8440	8.29	20240805	N	005800	500	45 억	2356404	N	N	1	N	N
66	20241021	150214	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9130	0	3	0.00	6883890	754	53.67	9130	9200	9120	11860	6400	9130	9129.83	26.18	17	9310	9220	9160	9070	9010	9190	9040	45	2730	500	6750	10	1	9000000	822	16.39	0.22	12	0.01	557.00	40631.00	10870	20231108	-16.01	8440	20240805	8.18	10100	-9.60	20240206	8440	8.18	20240805	10870	-16.01	20231108	8440	8.18	20240805	N	005800	500	45 억	2356404	N	N	0	N	N
67	20241021	140214	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9120	-10	5	-0.11	5541780	607	43.20	9130	9200	9120	11860	6400	9130	9129.79	26.18	17	9310	9220	9160	9070	9010	9190	9040	45	2730	500	6750	10	1	9000000	821	16.37	0.22	12	0.01	557.00	40631.00	10870	20231108	-16.10	8440	20240805	8.06	10100	-9.70	20240206	8440	8.06	20240805	10870	-16.10	20231108	8440	8.06	20240805	N	005800	500	45 억	2356404	N	N	0	N	N
68	20241021	130212	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9130	0	3	0.00	4994130	547	38.93	9130	9200	9120	11860	6400	9130	9130.04	26.18	17	9310	9220	9160	9070	9010	9190	9040	45	2730	500	6750	10	1	9000000	822	16.39	0.22	12	0.01	557.00	40631.00	10870	20231108	-16.01	8440	20240805	8.18	10100	-9.60	20240206	8440	8.18	20240805	10870	-16.01	20231108	8440	8.18	20240805	N	005800	500	45 억	2356404	N	N	0	N	N
69	20241021	120213	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9120	-10	5	-0.11	4902830	537	38.22	9130	9200	9120	11860	6400	9130	9130.04	26.18	17	9310	9220	9160	9070	9010	9190	9040	45	2730	500	6750	10	1	9000000	821	16.37	0.22	12	0.01	557.00	40631.00	10870	20231108	-16.10	8440	20240805	8.06	10100	-9.70	20240206	8440	8.06	20240805	10870	-16.10	20231108	8440	8.06	20240805	N	005800	500	45 억	2356404	N	N	0	N	N
70	20241021	110212	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9130	0	3	0.00	1656110	181	12.88	9130	9200	9130	11860	6400	9130	9149.78	26.18	0	9310	9220	9160	9070	9010	9190	9040	45	2730	500	6750	10	1	9000000	822	16.39	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.01	8440	20240805	8.18	10100	-9.60	20240206	8440	8.18	20240805	10870	-16.01	20231108	8440	8.18	20240805	N	005800	500	45 억	2356404	N	N	0	N	N
71	20241021	100212	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9190	60	2	0.66	100590	11	0.78	9130	9200	9130	11860	6400	9130	9144.55	26.18	0	9310	9220	9160	9070	9010	9190	9040	45	2730	500	6750	10	1	9000000	827	16.50	0.23	12	0.00	557.00	40631.00	10870	20231108	-15.46	8440	20240805	8.89	10100	-9.01	20240206	8440	8.89	20240805	10870	-15.46	20231108	8440	8.89	20240805	N	005800	500	45 억	2356404	N	N	0	N	N
72	20241021	090212	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9130	0	3	0.00	27390	3	0.21	9130	9130	9130	11860	6400	9130	9130.00	26.18	0	9310	9220	9160	9070	9010	9190	9040	45	2730	500	6750	10	1	9000000	822	16.39	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.01	8440	20240805	8.18	10100	-9.60	20240206	8440	8.18	20240805	10870	-16.01	20231108	8440	8.18	20240805	N	005800	500	45 억	2356404	N	N	0	N	N
73	20241018	160211	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9130	10	2	0.11	12823380	1405	61.41	9140	9250	9100	11850	6390	9120	9126.96	26.18	-13	9286	9202	9146	9062	9006	9175	9035	45	2730	500	6740	10	1	9000000	822	16.39	0.22	12	0.02	557.00	40631.00	10870	20231108	-16.01	8440	20240805	8.18	10100	-9.60	20240206	8440	8.18	20240805	10870	-16.01	20231108	8440	8.18	20240805	N	005800	500	45 억	2356417	N	N	0	N	N
74	20241018	150216	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9120	0	3	0.00	11828140	1296	56.64	9140	9250	9100	11850	6390	9120	9126.65	26.18	31	9286	9202	9146	9062	9006	9175	9035	45	2730	500	6740	10	1	9000000	821	16.37	0.22	12	0.01	557.00	40631.00	10870	20231108	-16.10	8440	20240805	8.06	10100	-9.70	20240206	8440	8.06	20240805	10870	-16.10	20231108	8440	8.06	20240805	N	005800	500	45 억	2356417	N	N	0	N	N
75	20241018	140218	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9160	40	2	0.44	9502440	1042	45.54	9140	9250	9100	11850	6390	9120	9119.42	26.18	-4	9286	9202	9146	9062	9006	9175	9035	45	2730	500	6740	10	1	9000000	824	16.45	0.23	12	0.01	557.00	40631.00	10870	20231108	-15.73	8440	20240805	8.53	10100	-9.31	20240206	8440	8.53	20240805	10870	-15.73	20231108	8440	8.53	20240805	N	005800	500	45 억	2356417	N	N	0	N	N
76	20241018	130213	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9120	0	3	0.00	8999560	987	43.14	9140	9250	9100	11850	6390	9120	9118.10	26.18	17	9286	9202	9146	9062	9006	9175	9035	45	2730	500	6740	10	1	9000000	821	16.37	0.22	12	0.01	557.00	40631.00	10870	20231108	-16.10	8440	20240805	8.06	10100	-9.70	20240206	8440	8.06	20240805	10870	-16.10	20231108	8440	8.06	20240805	N	005800	500	45 억	2356417	N	N	0	N	N
77	20241018	120217	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9120	0	3	0.00	8999560	987	43.14	9140	9250	9100	11850	6390	9120	9118.10	26.18	17	9286	9202	9146	9062	9006	9175	9035	45	2730	500	6740	10	1	9000000	821	16.37	0.22	12	0.01	557.00	40631.00	10870	20231108	-16.10	8440	20240805	8.06	10100	-9.70	20240206	8440	8.06	20240805	10870	-16.10	20231108	8440	8.06	20240805	N	005800	500	45 억	2356417	N	N	0	N	N
78	20241018	110216	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9120	0	3	0.00	8999560	987	43.14	9140	9250	9100	11850	6390	9120	9118.10	26.18	17	9286	9202	9146	9062	9006	9175	9035	45	2730	500	6740	10	1	9000000	821	16.37	0.22	12	0.01	557.00	40631.00	10870	20231108	-16.10	8440	20240805	8.06	10100	-9.70	20240206	8440	8.06	20240805	10870	-16.10	20231108	8440	8.06	20240805	N	005800	500	45 억	2356417	N	N	0	N	N
79	20241018	100213	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9190	70	2	0.77	147080	16	0.70	9140	9210	9140	11850	6390	9120	9192.50	26.18	-5	9286	9202	9146	9062	9006	9175	9035	45	2730	500	6740	10	1	9000000	827	16.50	0.23	12	0.00	557.00	40631.00	10870	20231108	-15.46	8440	20240805	8.89	10100	-9.01	20240206	8440	8.89	20240805	10870	-15.46	20231108	8440	8.89	20240805	N	005800	500	45 억	2356417	N	N	0	N	N
80	20241018	090212	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9120	0	3	0.00	0	0	0.00	0	0	0	11850	6390	9120	0.00	26.18	0	9286	9202	9146	9062	9006	9175	9035	45	2730	500	6740	10	1	9000000	821	16.37	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.10	8440	20240805	8.06	10100	-9.70	20240206	8440	8.06	20240805	10870	-16.10	20231108	8440	8.06	20240805	N	005800	500	45 억	2356417	N	N	0	N	N
81	20241017	160211	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9120	-20	5	-0.22	20861890	2288	129.05	9150	9230	9090	11880	6400	9140	9117.96	26.18	-1	9186	9162	9136	9112	9086	9165	9115	45	2740	500	6760	10	1	9000000	821	16.37	0.22	12	0.03	557.00	40631.00	10870	20231108	-16.10	8440	20240805	8.06	10100	-9.70	20240206	8440	8.06	20240805	10870	-16.10	20231108	8440	8.06	20240805	N	005800	500	45 억	2356418	N	N	0	N	N
82	20241017	150212	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9120	-20	5	-0.22	20022850	2196	123.86	9150	9230	9090	11880	6400	9140	9117.87	26.18	-1	9186	9162	9136	9112	9086	9165	9115	45	2740	500	6760	10	1	9000000	821	16.37	0.22	12	0.02	557.00	40631.00	10870	20231108	-16.10	8440	20240805	8.06	10100	-9.70	20240206	8440	8.06	20240805	10870	-16.10	20231108	8440	8.06	20240805	N	005800	500	45 억	2356418	N	N	0	N	N
83	20241017	140211	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9130	-10	5	-0.11	17450960	1914	107.95	9150	9230	9090	11880	6400	9140	9117.53	26.18	-1	9186	9162	9136	9112	9086	9165	9115	45	2740	500	6760	10	1	9000000	822	16.39	0.22	12	0.02	557.00	40631.00	10870	20231108	-16.01	8440	20240805	8.18	10100	-9.60	20240206	8440	8.18	20240805	10870	-16.01	20231108	8440	8.18	20240805	N	005800	500	45 억	2356418	N	N	0	N	N
84	20241017	130212	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9120	-20	5	-0.22	14806090	1624	91.60	9150	9230	9090	11880	6400	9140	9117.05	26.18	0	9186	9162	9136	9112	9086	9165	9115	45	2740	500	6760	10	1	9000000	821	16.37	0.22	12	0.02	557.00	40631.00	10870	20231108	-16.10	8440	20240805	8.06	10100	-9.70	20240206	8440	8.06	20240805	10870	-16.10	20231108	8440	8.06	20240805	N	005800	500	45 억	2356418	N	N	0	N	N
85	20241017	120212	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9120	-20	5	-0.22	12252490	1344	75.80	9150	9230	9090	11880	6400	9140	9116.44	26.18	0	9186	9162	9136	9112	9086	9165	9115	45	2740	500	6760	10	1	9000000	821	16.37	0.22	12	0.01	557.00	40631.00	10870	20231108	-16.10	8440	20240805	8.06	10100	-9.70	20240206	8440	8.06	20240805	10870	-16.10	20231108	8440	8.06	20240805	N	005800	500	45 억	2356418	N	N	0	N	N
86	20241017	110213	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9120	-20	5	-0.22	9442670	1036	58.43	9150	9230	9090	11880	6400	9140	9114.55	26.18	4	9186	9162	9136	9112	9086	9165	9115	45	2740	500	6760	10	1	9000000	821	16.37	0.22	12	0.01	557.00	40631.00	10870	20231108	-16.10	8440	20240805	8.06	10100	-9.70	20240206	8440	8.06	20240805	10870	-16.10	20231108	8440	8.06	20240805	N	005800	500	45 억	2356418	N	N	0	N	N
87	20241017	100213	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9110	-30	5	-0.33	6203290	681	38.41	9150	9150	9090	11880	6400	9140	9109.09	26.18	12	9186	9162	9136	9112	9086	9165	9115	45	2740	500	6760	10	1	9000000	820	16.36	0.22	12	0.01	557.00	40631.00	10870	20231108	-16.19	8440	20240805	7.94	10100	-9.80	20240206	8440	7.94	20240805	10870	-16.19	20231108	8440	7.94	20240805	N	005800	500	45 억	2356418	N	N	0	N	N
88	20241017	090212	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9140	0	3	0.00	0	0	0.00	0	0	0	11880	6400	9140	0.00	26.18	0	9186	9162	9136	9112	9086	9165	9115	45	2740	500	6760	10	1	9000000	823	16.41	0.22	12	0.00	557.00	40631.00	10870	20231108	-15.92	8440	20240805	8.29	10100	-9.50	20240206	8440	8.29	20240805	10870	-15.92	20231108	8440	8.29	20240805	N	005800	500	45 억	2356418	N	N	0	N	N
89	20241016	160211	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9140	0	3	0.00	16178790	1773	97.58	9140	9160	9110	11880	6400	9140	9125.09	26.18	-1	9626	9382	9256	9012	8886	9320	8950	45	2740	500	6760	10	1	9000000	823	16.41	0.22	12	0.02	557.00	40631.00	10870	20231108	-15.92	8440	20240805	8.29	10100	-9.50	20240206	8440	8.29	20240805	10870	-15.92	20231108	8440	8.29	20240805	N	005800	500	45 억	2356419	N	N	7	N	N
90	20241016	150212	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9140	0	3	0.00	13409370	1470	80.90	9140	9160	9110	11880	6400	9140	9122.02	26.18	-1	9626	9382	9256	9012	8886	9320	8950	45	2740	500	6760	10	1	9000000	823	16.41	0.22	12	0.02	557.00	40631.00	10870	20231108	-15.92	8440	20240805	8.29	10100	-9.50	20240206	8440	8.29	20240805	10870	-15.92	20231108	8440	8.29	20240805	N	005800	500	45 억	2356419	N	N	7	N	N
91	20241016	140212	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9150	10	2	0.11	12466930	1367	75.23	9140	9150	9110	11880	6400	9140	9119.92	26.18	-1	9626	9382	9256	9012	8886	9320	8950	45	2740	500	6760	10	1	9000000	824	16.43	0.23	12	0.02	557.00	40631.00	10870	20231108	-15.82	8440	20240805	8.41	10100	-9.41	20240206	8440	8.41	20240805	10870	-15.82	20231108	8440	8.41	20240805	N	005800	500	45 억	2356419	N	N	7	N	N
92	20241016	130211	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9120	-20	5	-0.22	11936810	1309	72.04	9140	9140	9110	11880	6400	9140	9119.03	26.18	-1	9626	9382	9256	9012	8886	9320	8950	45	2740	500	6760	10	1	9000000	821	16.37	0.22	12	0.01	557.00	40631.00	10870	20231108	-16.10	8440	20240805	8.06	10100	-9.70	20240206	8440	8.06	20240805	10870	-16.10	20231108	8440	8.06	20240805	N	005800	500	45 억	2356419	N	N	7	N	N
93	20241016	120212	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9130	-10	5	-0.11	11790740	1293	71.16	9140	9140	9110	11880	6400	9140	9118.90	26.18	-1	9626	9382	9256	9012	8886	9320	8950	45	2740	500	6760	10	1	9000000	822	16.39	0.22	12	0.01	557.00	40631.00	10870	20231108	-16.01	8440	20240805	8.18	10100	-9.60	20240206	8440	8.18	20240805	10870	-16.01	20231108	8440	8.18	20240805	N	005800	500	45 억	2356419	N	N	7	N	N
94	20241016	110212	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9130	-10	5	-0.11	8620310	946	52.06	9140	9140	9110	11880	6400	9140	9112.38	26.18	-1	9626	9382	9256	9012	8886	9320	8950	45	2740	500	6760	10	1	9000000	822	16.39	0.22	12	0.01	557.00	40631.00	10870	20231108	-16.01	8440	20240805	8.18	10100	-9.60	20240206	8440	8.18	20240805	10870	-16.01	20231108	8440	8.18	20240805	N	005800	500	45 억	2356419	N	N	7	N	N
95	20241016	100211	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9110	-30	5	-0.33	8483380	931	51.24	9140	9140	9110	11880	6400	9140	9112.12	26.18	-1	9626	9382	9256	9012	8886	9320	8950	45	2740	500	6760	10	1	9000000	820	16.36	0.22	12	0.01	557.00	40631.00	10870	20231108	-16.19	8440	20240805	7.94	10100	-9.80	20240206	8440	7.94	20240805	10870	-16.19	20231108	8440	7.94	20240805	N	005800	500	45 억	2356419	N	N	7	N	N
96	20241016	090212	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9140	0	3	0.00	338180	37	2.04	9140	9140	9140	11880	6400	9140	9140.00	26.18	-1	9626	9382	9256	9012	8886	9320	8950	45	2740	500	6760	10	1	9000000	823	16.41	0.22	12	0.00	557.00	40631.00	10870	20231108	-15.92	8440	20240805	8.29	10100	-9.50	20240206	8440	8.29	20240805	10870	-15.92	20231108	8440	8.29	20240805	N	005800	500	45 억	2356419	N	N	7	N	N
97	20241015	160210	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9140	-60	5	-0.65	16689750	1817	165.03	9200	9500	9130	11960	6440	9200	9185.33	26.18	105	9253	9226	9193	9166	9133	9210	9150	45	2760	500	6800	10	1	9000000	823	16.41	0.22	12	0.02	557.00	40631.00	10870	20231108	-15.92	8440	20240805	8.29	10100	-9.50	20240206	8440	8.29	20240805	10870	-15.92	20231108	8440	8.29	20240805	N	005800	500	45 억	2356411	N	N	7	N	N
98	20241015	150211	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9170	-30	5	-0.33	15354900	1671	151.77	9200	9500	9130	11960	6440	9200	9189.05	26.18	85	9253	9226	9193	9166	9133	9210	9150	45	2760	500	6800	10	1	9000000	825	16.46	0.23	12	0.02	557.00	40631.00	10870	20231108	-15.64	8440	20240805	8.65	10100	-9.21	20240206	8440	8.65	20240805	10870	-15.64	20231108	8440	8.65	20240805	N	005800	500	45 억	2356411	N	N	2	N	N
99	20241015	140212	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9160	-40	5	-0.43	14759450	1606	145.87	9200	9500	9130	11960	6440	9200	9190.19	26.18	37	9253	9226	9193	9166	9133	9210	9150	45	2760	500	6800	10	1	9000000	824	16.45	0.23	12	0.02	557.00	40631.00	10870	20231108	-15.73	8440	20240805	8.53	10100	-9.31	20240206	8440	8.53	20240805	10870	-15.73	20231108	8440	8.53	20240805	N	005800	500	45 억	2356411	N	N	2	N	N
100	20241015	130212	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9130	-70	5	-0.76	14502970	1578	143.32	9200	9500	9130	11960	6440	9200	9190.73	26.18	9	9253	9226	9193	9166	9133	9210	9150	45	2760	500	6800	10	1	9000000	822	16.39	0.22	12	0.02	557.00	40631.00	10870	20231108	-16.01	8440	20240805	8.18	10100	-9.60	20240206	8440	8.18	20240805	10870	-16.01	20231108	8440	8.18	20240805	N	005800	500	45 억	2356411	N	N	2	N	N
101	20241015	120211	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9160	-40	5	-0.43	14420740	1569	142.51	9200	9500	9130	11960	6440	9200	9191.04	26.18	9	9253	9226	9193	9166	9133	9210	9150	45	2760	500	6800	10	1	9000000	824	16.45	0.23	12	0.02	557.00	40631.00	10870	20231108	-15.73	8440	20240805	8.53	10100	-9.31	20240206	8440	8.53	20240805	10870	-15.73	20231108	8440	8.53	20240805	N	005800	500	45 억	2356411	N	N	2	N	N
102	20241015	110213	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9150	-50	5	-0.54	14310820	1557	141.42	9200	9500	9130	11960	6440	9200	9191.28	26.18	9	9253	9226	9193	9166	9133	9210	9150	45	2760	500	6800	10	1	9000000	824	16.43	0.23	12	0.02	557.00	40631.00	10870	20231108	-15.82	8440	20240805	8.41	10100	-9.41	20240206	8440	8.41	20240805	10870	-15.82	20231108	8440	8.41	20240805	N	005800	500	45 억	2356411	N	N	2	N	N
103	20241015	100213	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9180	-20	5	-0.22	8286660	898	81.56	9200	9500	9160	11960	6440	9200	9227.91	26.18	9	9253	9226	9193	9166	9133	9210	9150	45	2760	500	6800	10	1	9000000	826	16.48	0.23	12	0.01	557.00	40631.00	10870	20231108	-15.55	8440	20240805	8.77	10100	-9.11	20240206	8440	8.77	20240805	10870	-15.55	20231108	8440	8.77	20240805	N	005800	500	45 억	2356411	N	N	2	N	N
104	20241015	090211	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9170	-30	5	-0.33	449420	49	4.45	9200	9240	9160	11960	6440	9200	9171.84	26.18	30	9253	9226	9193	9166	9133	9210	9150	45	2760	500	6800	10	1	9000000	825	16.46	0.23	12	0.00	557.00	40631.00	10870	20231108	-15.64	8440	20240805	8.65	10100	-9.21	20240206	8440	8.65	20240805	10870	-15.64	20231108	8440	8.65	20240805	N	005800	500	45 억	2356411	N	N	2	N	N
105	20241014	160208	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9200	-10	5	-0.11	10129480	1101	449.39	9210	9220	9160	11970	6450	9210	9200.25	26.18	-21	9363	9286	9223	9146	9083	9325	9185	45	2760	500	6810	10	1	9000000	828	16.52	0.23	12	0.01	557.00	40631.00	10870	20231108	-15.36	8440	20240805	9.00	10100	-8.91	20240206	8440	9.00	20240805	10870	-15.36	20231108	8440	9.00	20240805	N	005800	500	45 억	2356432	N	N	2	N	N
106	20241014	150208	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9200	-10	5	-0.11	10083480	1096	447.35	9210	9220	9160	11970	6450	9210	9200.26	26.18	-20	9363	9286	9223	9146	9083	9325	9185	45	2760	500	6810	10	1	9000000	828	16.52	0.23	12	0.01	557.00	40631.00	10870	20231108	-15.36	8440	20240805	9.00	10100	-8.91	20240206	8440	9.00	20240805	10870	-15.36	20231108	8440	9.00	20240805	N	005800	500	45 억	2356432	N	N	0	N	N
107	20241014	140209	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9190	-20	5	-0.22	8677400	943	384.90	9210	9220	9160	11970	6450	9210	9201.91	26.18	-5	9363	9286	9223	9146	9083	9325	9185	45	2760	500	6810	10	1	9000000	827	16.50	0.23	12	0.01	557.00	40631.00	10870	20231108	-15.46	8440	20240805	8.89	10100	-9.01	20240206	8440	8.89	20240805	10870	-15.46	20231108	8440	8.89	20240805	N	005800	500	45 억	2356432	N	N	0	N	N
108	20241014	130209	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9200	-10	5	-0.11	8649880	940	383.67	9210	9220	9160	11970	6450	9210	9202.00	26.18	-5	9363	9286	9223	9146	9083	9325	9185	45	2760	500	6810	10	1	9000000	828	16.52	0.23	12	0.01	557.00	40631.00	10870	20231108	-15.36	8440	20240805	9.00	10100	-8.91	20240206	8440	9.00	20240805	10870	-15.36	20231108	8440	9.00	20240805	N	005800	500	45 억	2356432	N	N	0	N	N
109	20241014	120208	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9160	-50	5	-0.54	5632280	612	249.80	9210	9220	9160	11970	6450	9210	9203.07	26.18	-5	9363	9286	9223	9146	9083	9325	9185	45	2760	500	6810	10	1	9000000	824	16.45	0.23	12	0.01	557.00	40631.00	10870	20231108	-15.73	8440	20240805	8.53	10100	-9.31	20240206	8440	8.53	20240805	10870	-15.73	20231108	8440	8.53	20240805	N	005800	500	45 억	2356432	N	N	0	N	N
110	20241014	110208	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9200	-10	5	-0.11	5549800	603	246.12	9210	9220	9160	11970	6450	9210	9203.65	26.18	-5	9363	9286	9223	9146	9083	9325	9185	45	2760	500	6810	10	1	9000000	828	16.52	0.23	12	0.01	557.00	40631.00	10870	20231108	-15.36	8440	20240805	9.00	10100	-8.91	20240206	8440	9.00	20240805	10870	-15.36	20231108	8440	9.00	20240805	N	005800	500	45 억	2356432	N	N	0	N	N
111	20241014	100208	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9220	10	2	0.11	644650	70	28.57	9210	9220	9200	11970	6450	9210	9209.29	26.18	-1	9363	9286	9223	9146	9083	9325	9185	45	2760	500	6810	10	1	9000000	830	16.55	0.23	12	0.00	557.00	40631.00	10870	20231108	-15.18	8440	20240805	9.24	10100	-8.71	20240206	8440	9.24	20240805	10870	-15.18	20231108	8440	9.24	20240805	N	005800	500	45 억	2356432	N	N	0	N	N
112	20241014	090210	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9200	-10	5	-0.11	598620	65	26.53	9210	9210	9200	11970	6450	9210	9209.54	26.18	0	9363	9286	9223	9146	9083	9325	9185	45	2760	500	6810	10	1	9000000	828	16.52	0.23	12	0.00	557.00	40631.00	10870	20231108	-15.36	8440	20240805	9.00	10100	-8.91	20240206	8440	9.00	20240805	10870	-15.36	20231108	8440	9.00	20240805	N	005800	500	45 억	2356432	N	N	0	N	N
113	20241011	160207	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9210	20	2	0.22	2241090	243	22.27	9200	9300	9160	11940	6440	9190	9222.59	26.18	-62	9276	9232	9176	9132	9076	9205	9105	45	2750	500	6800	10	1	9000000	829	16.54	0.23	12	0.00	557.00	40631.00	10870	20231108	-15.27	8440	20240805	9.12	10100	-8.81	20240206	8440	9.12	20240805	10870	-15.27	20231108	8440	9.12	20240805	N	005800	500	45 억	2356470	N	N	0	N	N
114	20241011	150208	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9220	30	2	0.33	754440	82	7.52	9200	9220	9160	11940	6440	9190	9200.49	26.18	-38	9276	9232	9176	9132	9076	9205	9105	45	2750	500	6800	10	1	9000000	830	16.55	0.23	12	0.00	557.00	40631.00	10870	20231108	-15.18	8440	20240805	9.24	10100	-8.71	20240206	8440	9.24	20240805	10870	-15.18	20231108	8440	9.24	20240805	N	005800	500	45 억	2356470	N	N	0	N	N
115	20241011	140208	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9210	20	2	0.22	699120	76	6.97	9200	9210	9160	11940	6440	9190	9198.95	26.18	-36	9276	9232	9176	9132	9076	9205	9105	45	2750	500	6800	10	1	9000000	829	16.54	0.23	12	0.00	557.00	40631.00	10870	20231108	-15.27	8440	20240805	9.12	10100	-8.81	20240206	8440	9.12	20240805	10870	-15.27	20231108	8440	9.12	20240805	N	005800	500	45 억	2356470	N	N	0	N	N
116	20241011	130209	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9210	20	2	0.22	699120	76	6.97	9200	9210	9160	11940	6440	9190	9198.95	26.18	-36	9276	9232	9176	9132	9076	9205	9105	45	2750	500	6800	10	1	9000000	829	16.54	0.23	12	0.00	557.00	40631.00	10870	20231108	-15.27	8440	20240805	9.12	10100	-8.81	20240206	8440	9.12	20240805	10870	-15.27	20231108	8440	9.12	20240805	N	005800	500	45 억	2356470	N	N	0	N	N
117	20241011	120208	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9200	10	2	0.11	478080	52	4.77	9200	9200	9160	11940	6440	9190	9193.85	26.18	-29	9276	9232	9176	9132	9076	9205	9105	45	2750	500	6800	10	1	9000000	828	16.52	0.23	12	0.00	557.00	40631.00	10870	20231108	-15.36	8440	20240805	9.00	10100	-8.91	20240206	8440	9.00	20240805	10870	-15.36	20231108	8440	9.00	20240805	N	005800	500	45 억	2356470	N	N	0	N	N
118	20241011	110208	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9190	0	3	0.00	147010	16	1.47	9200	9200	9170	11940	6440	9190	9188.12	26.18	-4	9276	9232	9176	9132	9076	9205	9105	45	2750	500	6800	10	1	9000000	827	16.50	0.23	12	0.00	557.00	40631.00	10870	20231108	-15.46	8440	20240805	8.89	10100	-9.01	20240206	8440	8.89	20240805	10870	-15.46	20231108	8440	8.89	20240805	N	005800	500	45 억	2356470	N	N	0	N	N
119	20241011	100213	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9170	-20	5	-0.22	18370	2	0.18	9200	9200	9170	11940	6440	9190	9185.00	26.18	0	9276	9232	9176	9132	9076	9205	9105	45	2750	500	6800	10	1	9000000	825	16.46	0.23	12	0.00	557.00	40631.00	10870	20231108	-15.64	8440	20240805	8.65	10100	-9.21	20240206	8440	8.65	20240805	10870	-15.64	20231108	8440	8.65	20240805	N	005800	500	45 억	2356470	N	N	0	N	N
120	20241011	090209	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9190	0	3	0.00	0	0	0.00	0	0	0	11940	6440	9190	0.00	26.18	0	9276	9232	9176	9132	9076	9205	9105	45	2750	500	6800	10	1	9000000	827	16.50	0.23	12	0.00	557.00	40631.00	10870	20231108	-15.46	8440	20240805	8.89	10100	-9.01	20240206	8440	8.89	20240805	10870	-15.46	20231108	8440	8.89	20240805	N	005800	500	45 억	2356470	N	N	0	N	N
121	20241010	160211	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9190	70	2	0.77	9998510	1091	10.63	9220	9220	9120	11850	6390	9120	9164.54	26.18	-337	9293	9206	9153	9066	9013	9180	9040	45	2730	500	6740	10	1	9000000	827	16.50	0.23	12	0.01	557.00	40631.00	10870	20231108	-15.46	8440	20240805	8.89	10100	-9.01	20240206	8440	8.89	20240805	10870	-15.46	20231108	8440	8.89	20240805	N	005800	500	45 억	2356491	N	N	0	N	N
122	20241010	150214	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9170	50	2	0.55	8596900	938	9.14	9220	9220	9120	11850	6390	9120	9165.14	26.18	-302	9293	9206	9153	9066	9013	9180	9040	45	2730	500	6740	10	1	9000000	825	16.46	0.23	12	0.01	557.00	40631.00	10870	20231108	-15.64	8440	20240805	8.65	10100	-9.21	20240206	8440	8.65	20240805	10870	-15.64	20231108	8440	8.65	20240805	N	005800	500	45 억	2356491	N	N	0	N	N
123	20241010	140212	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9160	40	2	0.44	8422750	919	8.95	9220	9220	9120	11850	6390	9120	9165.13	26.18	-296	9293	9206	9153	9066	9013	9180	9040	45	2730	500	6740	10	1	9000000	824	16.45	0.23	12	0.01	557.00	40631.00	10870	20231108	-15.73	8440	20240805	8.53	10100	-9.31	20240206	8440	8.53	20240805	10870	-15.73	20231108	8440	8.53	20240805	N	005800	500	45 억	2356491	N	N	0	N	N
124	20241010	130212	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9150	30	2	0.33	7891820	861	8.39	9220	9220	9120	11850	6390	9120	9165.88	26.18	-255	9293	9206	9153	9066	9013	9180	9040	45	2730	500	6740	10	1	9000000	824	16.43	0.23	12	0.01	557.00	40631.00	10870	20231108	-15.82	8440	20240805	8.41	10100	-9.41	20240206	8440	8.41	20240805	10870	-15.82	20231108	8440	8.41	20240805	N	005800	500	45 억	2356491	N	N	0	N	N
125	20241010	120212	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9160	40	2	0.44	7855210	857	8.35	9220	9220	9120	11850	6390	9120	9165.94	26.18	-252	9293	9206	9153	9066	9013	9180	9040	45	2730	500	6740	10	1	9000000	824	16.45	0.23	12	0.01	557.00	40631.00	10870	20231108	-15.73	8440	20240805	8.53	10100	-9.31	20240206	8440	8.53	20240805	10870	-15.73	20231108	8440	8.53	20240805	N	005800	500	45 억	2356491	N	N	0	N	N
126	20241010	110211	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9190	70	2	0.77	6740030	735	7.16	9220	9220	9120	11850	6390	9120	9170.11	26.18	-130	9293	9206	9153	9066	9013	9180	9040	45	2730	500	6740	10	1	9000000	827	16.50	0.23	12	0.01	557.00	40631.00	10870	20231108	-15.46	8440	20240805	8.89	10100	-9.01	20240206	8440	8.89	20240805	10870	-15.46	20231108	8440	8.89	20240805	N	005800	500	45 억	2356491	N	N	0	N	N
127	20241010	100212	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9180	60	2	0.66	2049190	224	2.18	9220	9220	9120	11850	6390	9120	9148.17	26.18	-116	9293	9206	9153	9066	9013	9180	9040	45	2730	500	6740	10	1	9000000	826	16.48	0.23	12	0.00	557.00	40631.00	10870	20231108	-15.55	8440	20240805	8.77	10100	-9.11	20240206	8440	8.77	20240805	10870	-15.55	20231108	8440	8.77	20240805	N	005800	500	45 억	2356491	N	N	0	N	N
128	20241010	090211	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9220	100	2	1.10	248940	27	0.26	9220	9220	9220	11850	6390	9120	9220.00	26.18	-4	9293	9206	9153	9066	9013	9180	9040	45	2730	500	6740	10	1	9000000	830	16.55	0.23	12	0.00	557.00	40631.00	10870	20231108	-15.18	8440	20240805	9.24	10100	-8.71	20240206	8440	9.24	20240805	10870	-15.18	20231108	8440	9.24	20240805	N	005800	500	45 억	2356491	N	N	0	N	N
129	20241008	160212	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9120	50	2	0.55	93722940	10266	216.40	9230	9240	9100	11790	6350	9070	9129.45	26.18	60	9363	9216	9143	8996	8923	9180	8960	45	2720	500	6710	10	1	9000000	821	16.37	0.22	12	0.11	557.00	40631.00	10870	20231108	-16.10	8440	20240805	8.06	10100	-9.70	20240206	8440	8.06	20240805	10870	-16.10	20231108	8440	8.06	20240805	N	005800	500	45 억	2356431	N	N	0	N	N
130	20241008	150212	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9120	50	2	0.55	92911480	10177	214.52	9230	9240	9100	11790	6350	9070	9129.55	26.18	82	9363	9216	9143	8996	8923	9180	8960	45	2720	500	6710	10	1	9000000	821	16.37	0.22	12	0.11	557.00	40631.00	10870	20231108	-16.10	8440	20240805	8.06	10100	-9.70	20240206	8440	8.06	20240805	10870	-16.10	20231108	8440	8.06	20240805	N	005800	500	45 억	2356431	N	N	0	N	N
131	20241008	140212	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9110	40	2	0.44	89887730	9845	207.53	9230	9240	9100	11790	6350	9070	9130.29	26.18	82	9363	9216	9143	8996	8923	9180	8960	45	2720	500	6710	10	1	9000000	820	16.36	0.22	12	0.11	557.00	40631.00	10870	20231108	-16.19	8440	20240805	7.94	10100	-9.80	20240206	8440	7.94	20240805	10870	-16.19	20231108	8440	7.94	20240805	N	005800	500	45 억	2356431	N	N	0	N	N
132	20241008	130212	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9110	40	2	0.44	82019780	8981	189.31	9230	9240	9100	11790	6350	9070	9132.59	26.18	206	9363	9216	9143	8996	8923	9180	8960	45	2720	500	6710	10	1	9000000	820	16.36	0.22	12	0.10	557.00	40631.00	10870	20231108	-16.19	8440	20240805	7.94	10100	-9.80	20240206	8440	7.94	20240805	10870	-16.19	20231108	8440	7.94	20240805	N	005800	500	45 억	2356431	N	N	0	N	N
133	20241008	120211	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9120	50	2	0.55	79905270	8749	184.42	9230	9240	9100	11790	6350	9070	9133.07	26.18	180	9363	9216	9143	8996	8923	9180	8960	45	2720	500	6710	10	1	9000000	821	16.37	0.22	12	0.10	557.00	40631.00	10870	20231108	-16.10	8440	20240805	8.06	10100	-9.70	20240206	8440	8.06	20240805	10870	-16.10	20231108	8440	8.06	20240805	N	005800	500	45 억	2356431	N	N	0	N	N
134	20241008	110211	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9130	60	2	0.66	75359550	8251	173.92	9230	9240	9100	11790	6350	9070	9133.38	26.18	180	9363	9216	9143	8996	8923	9180	8960	45	2720	500	6710	10	1	9000000	822	16.39	0.22	12	0.09	557.00	40631.00	10870	20231108	-16.01	8440	20240805	8.18	10100	-9.60	20240206	8440	8.18	20240805	10870	-16.01	20231108	8440	8.18	20240805	N	005800	500	45 억	2356431	N	N	0	N	N
135	20241008	100212	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9110	40	2	0.44	52455420	5738	120.95	9230	9240	9100	11790	6350	9070	9141.76	26.18	184	9363	9216	9143	8996	8923	9180	8960	45	2720	500	6710	10	1	9000000	820	16.36	0.22	12	0.06	557.00	40631.00	10870	20231108	-16.19	8440	20240805	7.94	10100	-9.80	20240206	8440	7.94	20240805	10870	-16.19	20231108	8440	7.94	20240805	N	005800	500	45 억	2356431	N	N	0	N	N
136	20241008	090211	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9150	80	2	0.88	164940	18	0.38	9230	9230	9150	11790	6350	9070	9163.33	26.18	0	9363	9216	9143	8996	8923	9180	8960	45	2720	500	6710	10	1	9000000	824	16.43	0.23	12	0.00	557.00	40631.00	10870	20231108	-15.82	8440	20240805	8.41	10100	-9.41	20240206	8440	8.41	20240805	10870	-15.82	20231108	8440	8.41	20240805	N	005800	500	45 억	2356431	N	N	0	N	N
137	20241007	160210	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9070	-220	5	-2.37	43587390	4744	184.95	9210	9290	9070	12070	6510	9290	9187.90	26.18	-715	9403	9346	9233	9176	9063	9375	9205	45	2780	500	6870	10	1	9000000	816	16.28	0.22	12	0.05	557.00	40631.00	10870	20231108	-16.56	8440	20240805	7.46	10100	-10.20	20240206	8440	7.46	20240805	10870	-16.56	20231108	8440	7.46	20240805	N	005800	500	45 억	2356436	N	N	0	N	N
138	20241007	150211	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9190	-100	5	-1.08	33251670	3615	140.94	9210	9290	9170	12070	6510	9290	9198.25	26.18	-663	9403	9346	9233	9176	9063	9375	9205	45	2780	500	6870	10	1	9000000	827	16.50	0.23	12	0.04	557.00	40631.00	10870	20231108	-15.46	8440	20240805	8.89	10100	-9.01	20240206	8440	8.89	20240805	10870	-15.46	20231108	8440	8.89	20240805	N	005800	500	45 억	2356436	N	N	0	N	N
139	20241007	140226	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9200	-90	5	-0.97	29642290	3222	125.61	9210	9290	9180	12070	6510	9290	9199.97	26.18	-472	9403	9346	9233	9176	9063	9375	9205	45	2780	500	6870	10	1	9000000	828	16.52	0.23	12	0.04	557.00	40631.00	10870	20231108	-15.36	8440	20240805	9.00	10100	-8.91	20240206	8440	9.00	20240805	10870	-15.36	20231108	8440	9.00	20240805	N	005800	500	45 억	2356436	N	N	0	N	N
140	20241007	130209	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9200	-90	5	-0.97	28354070	3082	120.16	9210	9290	9180	12070	6510	9290	9199.89	26.18	-333	9403	9346	9233	9176	9063	9375	9205	45	2780	500	6870	10	1	9000000	828	16.52	0.23	12	0.03	557.00	40631.00	10870	20231108	-15.36	8440	20240805	9.00	10100	-8.91	20240206	8440	9.00	20240805	10870	-15.36	20231108	8440	9.00	20240805	N	005800	500	45 억	2356436	N	N	0	N	N
141	20241007	120221	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9180	-110	5	-1.18	19904800	2163	84.33	9210	9290	9180	12070	6510	9290	9202.40	26.18	-169	9403	9346	9233	9176	9063	9375	9205	45	2780	500	6870	10	1	9000000	826	16.48	0.23	12	0.02	557.00	40631.00	10870	20231108	-15.55	8440	20240805	8.77	10100	-9.11	20240206	8440	8.77	20240805	10870	-15.55	20231108	8440	8.77	20240805	N	005800	500	45 억	2356436	N	N	0	N	N
142	20241007	110211	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9210	-80	5	-0.86	7240230	786	30.64	9210	9290	9210	12070	6510	9290	9211.49	26.18	-3	9403	9346	9233	9176	9063	9375	9205	45	2780	500	6870	10	1	9000000	829	16.54	0.23	12	0.01	557.00	40631.00	10870	20231108	-15.27	8440	20240805	9.12	10100	-8.81	20240206	8440	9.12	20240805	10870	-15.27	20231108	8440	9.12	20240805	N	005800	500	45 억	2356436	N	N	0	N	N
143	20241007	100206	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9210	-80	5	-0.86	423830	46	1.79	9210	9290	9210	12070	6510	9290	9213.70	26.18	-15	9403	9346	9233	9176	9063	9375	9205	45	2780	500	6870	10	1	9000000	829	16.54	0.23	12	0.00	557.00	40631.00	10870	20231108	-15.27	8440	20240805	9.12	10100	-8.81	20240206	8440	9.12	20240805	10870	-15.27	20231108	8440	9.12	20240805	N	005800	500	45 억	2356436	N	N	0	N	N
144	20241007	090202	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9210	-80	5	-0.86	267090	29	1.13	9210	9210	9210	12070	6510	9290	9210.00	26.18	-9	9403	9346	9233	9176	9063	9375	9205	45	2780	500	6870	10	1	9000000	829	16.54	0.23	12	0.00	557.00	40631.00	10870	20231108	-15.27	8440	20240805	9.12	10100	-8.81	20240206	8440	9.12	20240805	10870	-15.27	20231108	8440	9.12	20240805	N	005800	500	45 억	2356436	N	N	0	N	N
145	20241004	160202	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9290	110	2	1.20	23482250	2563	31.53	9180	9290	9120	11930	6430	9180	9159.78	26.18	-1758	9660	9420	9260	9020	8860	9340	8940	45	2750	500	6790	10	1	9000000	836	16.68	0.23	12	0.03	557.00	40631.00	10870	20231108	-14.54	8440	20240805	10.07	10100	-8.02	20240206	8440	10.07	20240805	10870	-14.54	20231108	8440	10.07	20240805	N	005800	500	45 억	2356425	N	N	0	N	N
146	20241004	150203	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9220	40	2	0.44	21795280	2381	29.29	9180	9240	9120	11930	6430	9180	9153.83	26.18	-1755	9660	9420	9260	9020	8860	9340	8940	45	2750	500	6790	10	1	9000000	830	16.55	0.23	12	0.03	557.00	40631.00	10870	20231108	-15.18	8440	20240805	9.24	10100	-8.71	20240206	8440	9.24	20240805	10870	-15.18	20231108	8440	9.24	20240805	N	005800	500	45 억	2356425	N	N	0	N	N
147	20241004	140203	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9220	40	2	0.44	21795280	2381	29.29	9180	9240	9120	11930	6430	9180	9153.83	26.18	-1755	9660	9420	9260	9020	8860	9340	8940	45	2750	500	6790	10	1	9000000	830	16.55	0.23	12	0.03	557.00	40631.00	10870	20231108	-15.18	8440	20240805	9.24	10100	-8.71	20240206	8440	9.24	20240805	10870	-15.18	20231108	8440	9.24	20240805	N	005800	500	45 억	2356425	N	N	0	N	N
148	20241004	130203	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9190	10	2	0.11	19645050	2147	26.41	9180	9240	9120	11930	6430	9180	9150.00	26.18	-1755	9660	9420	9260	9020	8860	9340	8940	45	2750	500	6790	10	1	9000000	827	16.50	0.23	12	0.02	557.00	40631.00	10870	20231108	-15.46	8440	20240805	8.89	10100	-9.01	20240206	8440	8.89	20240805	10870	-15.46	20231108	8440	8.89	20240805	N	005800	500	45 억	2356425	N	N	0	N	N
149	20241004	120203	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9150	-30	5	-0.33	16670420	1823	22.43	9180	9240	9120	11930	6430	9180	9144.50	26.18	-1488	9660	9420	9260	9020	8860	9340	8940	45	2750	500	6790	10	1	9000000	824	16.43	0.23	12	0.02	557.00	40631.00	10870	20231108	-15.82	8440	20240805	8.41	10100	-9.41	20240206	8440	8.41	20240805	10870	-15.82	20231108	8440	8.41	20240805	N	005800	500	45 억	2356425	N	N	0	N	N
150	20241004	110203	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9150	-30	5	-0.33	14227070	1556	19.14	9180	9240	9120	11930	6430	9180	9143.36	26.18	-1224	9660	9420	9260	9020	8860	9340	8940	45	2750	500	6790	10	1	9000000	824	16.43	0.23	12	0.02	557.00	40631.00	10870	20231108	-15.82	8440	20240805	8.41	10100	-9.41	20240206	8440	8.41	20240805	10870	-15.82	20231108	8440	8.41	20240805	N	005800	500	45 억	2356425	N	N	0	N	N
151	20241004	100202	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9140	-40	5	-0.44	3112230	340	4.18	9180	9200	9120	11930	6430	9180	9153.62	26.18	-250	9660	9420	9260	9020	8860	9340	8940	45	2750	500	6790	10	1	9000000	823	16.41	0.22	12	0.00	557.00	40631.00	10870	20231108	-15.92	8440	20240805	8.29	10100	-9.50	20240206	8440	8.29	20240805	10870	-15.92	20231108	8440	8.29	20240805	N	005800	500	45 억	2356425	N	N	0	N	N
152	20241004	090201	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9180	0	3	0.00	312120	34	0.42	9180	9180	9180	11930	6430	9180	9180.00	26.18	1	9660	9420	9260	9020	8860	9340	8940	45	2750	500	6790	10	1	9000000	826	16.48	0.23	12	0.00	557.00	40631.00	10870	20231108	-15.55	8440	20240805	8.77	10100	-9.11	20240206	8440	8.77	20240805	10870	-15.55	20231108	8440	8.77	20240805	N	005800	500	45 억	2356425	N	N	0	N	N
153	20241002	160201	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9180	-120	5	-1.29	74732550	8129	2862.32	9290	9500	9100	12090	6510	9300	9193.33	26.18	1676	9466	9382	9316	9232	9166	9350	9200	45	2790	500	6880	10	1	9000000	826	16.48	0.23	12	0.09	557.00	40631.00	10870	20231108	-15.55	8440	20240805	8.77	10100	-9.11	20240206	8440	8.77	20240805	10870	-15.55	20231108	8440	8.77	20240805	N	005800	500	45 억	2356447	N	N	0	N	N
154	20241002	150203	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9280	-20	5	-0.22	72989220	7939	2795.42	9290	9500	9100	12090	6510	9300	9193.75	26.18	1671	9466	9382	9316	9232	9166	9350	9200	45	2790	500	6880	10	1	9000000	835	16.66	0.23	12	0.09	557.00	40631.00	10870	20231108	-14.63	8440	20240805	9.95	10100	-8.12	20240206	8440	9.95	20240805	10870	-14.63	20231108	8440	9.95	20240805	N	005800	500	45 억	2356447	N	N	0	N	N
155	20241002	140203	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9290	-10	5	-0.11	70675980	7690	2707.75	9290	9500	9100	12090	6510	9300	9190.63	26.18	1639	9466	9382	9316	9232	9166	9350	9200	45	2790	500	6880	10	1	9000000	836	16.68	0.23	12	0.09	557.00	40631.00	10870	20231108	-14.54	8440	20240805	10.07	10100	-8.02	20240206	8440	10.07	20240805	10870	-14.54	20231108	8440	10.07	20240805	N	005800	500	45 억	2356447	N	N	0	N	N
156	20241002	130202	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9220	-80	5	-0.86	70620240	7684	2705.63	9290	9500	9100	12090	6510	9300	9190.56	26.18	1634	9466	9382	9316	9232	9166	9350	9200	45	2790	500	6880	10	1	9000000	830	16.55	0.23	12	0.09	557.00	40631.00	10870	20231108	-15.18	8440	20240805	9.24	10100	-8.71	20240206	8440	9.24	20240805	10870	-15.18	20231108	8440	9.24	20240805	N	005800	500	45 억	2356447	N	N	0	N	N
157	20241002	120201	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9230	-70	5	-0.75	59794660	6512	2292.96	9290	9500	9100	12090	6510	9300	9182.23	26.18	1435	9466	9382	9316	9232	9166	9350	9200	45	2790	500	6880	10	1	9000000	831	16.57	0.23	12	0.07	557.00	40631.00	10870	20231108	-15.09	8440	20240805	9.36	10100	-8.61	20240206	8440	9.36	20240805	10870	-15.09	20231108	8440	9.36	20240805	N	005800	500	45 억	2356447	N	N	0	N	N
158	20241002	110200	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9170	-130	5	-1.40	51893410	5655	1991.20	9290	9500	9100	12090	6510	9300	9176.55	26.18	923	9466	9382	9316	9232	9166	9350	9200	45	2790	500	6880	10	1	9000000	825	16.46	0.23	12	0.06	557.00	40631.00	10870	20231108	-15.64	8440	20240805	8.65	10100	-9.21	20240206	8440	8.65	20240805	10870	-15.64	20231108	8440	8.65	20240805	N	005800	500	45 억	2356447	N	N	0	N	N
159	20241002	100201	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9190	-110	5	-1.18	31817090	3464	1219.72	9290	9500	9100	12090	6510	9300	9185.07	26.18	826	9466	9382	9316	9232	9166	9350	9200	45	2790	500	6880	10	1	9000000	827	16.50	0.23	12	0.04	557.00	40631.00	10870	20231108	-15.46	8440	20240805	8.89	10100	-9.01	20240206	8440	8.89	20240805	10870	-15.46	20231108	8440	8.89	20240805	N	005800	500	45 억	2356447	N	N	0	N	N
160	20241002	090200	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9290	-10	5	-0.11	9290	1	0.35	9290	9290	9290	12090	6510	9300	9290.00	26.18	0	9466	9382	9316	9232	9166	9350	9200	45	2790	500	6880	10	1	9000000	836	16.68	0.23	12	0.00	557.00	40631.00	10870	20231108	-14.54	8440	20240805	10.07	10100	-8.02	20240206	8440	10.07	20240805	10870	-14.54	20231108	8440	10.07	20240805	N	005800	500	45 억	2356447	N	N	0	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History