KissMeData/093050/price/prices-20240101.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

53 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240123	120730	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	12610	50	2	0.40	312882150	24874	113.33	12560	12650	12530	16320	8800	12560	12578.68	16.12	0	349	12726	12642	12576	12492	12426	12685	12535	1462	3760	5000	9290	10	1	29240000	3687	2.42	0.25	12	0.09	5208.00	50518.00	18460	20230406	-31.69	12430	20240119	1.45	13280	-5.05	20240102	12430	1.45	20240119	18460	-31.69	20230406	12430	1.45	20240119	0.50	N	093050	5000	1462 억	4714589	N	N	46	N	N
3	20240123	110728	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	12580	20	2	0.16	164968390	13134	59.84	12560	12650	12530	16320	8800	12560	12560.41	16.12	0	509	12726	12642	12576	12492	12426	12685	12535	1462	3760	5000	9290	10	1	29240000	3678	2.42	0.25	12	0.04	5208.00	50518.00	18460	20230406	-31.85	12430	20240119	1.21	13280	-5.27	20240102	12430	1.21	20240119	18460	-31.85	20230406	12430	1.21	20240119	0.50	N	093050	5000	1462 억	4714589	N	N	46	N	N
4	20240123	100727	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	12550	-10	5	-0.08	71696950	5713	26.03	12560	12560	12530	16320	8800	12560	12549.79	16.12	0	-27	12726	12642	12576	12492	12426	12685	12535	1462	3760	5000	9290	10	1	29240000	3670	2.41	0.25	12	0.02	5208.00	50518.00	18460	20230406	-32.02	12430	20240119	0.97	13280	-5.50	20240102	12430	0.97	20240119	18460	-32.02	20230406	12430	0.97	20240119	0.50	N	093050	5000	1462 억	4714589	N	N	46	N	N
5	20240123	090729	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	12550	-10	5	-0.08	703090	56	0.26	12560	12560	12550	16320	8800	12560	12555.18	16.12	0	-3	12726	12642	12576	12492	12426	12685	12535	1462	3760	5000	9290	10	1	29240000	3670	2.41	0.25	12	0.00	5208.00	50518.00	18460	20230406	-32.02	12430	20240119	0.97	13280	-5.50	20240102	12430	0.97	20240119	18460	-32.02	20230406	12430	0.97	20240119	0.50	N	093050	5000	1462 억	4714589	N	N	46	N	N
6	20240119	160723	55	40.00	KOSPI	신저가	섬유.의복	N	N	N	Y	40	N	12530	-50	5	-0.40	589214360	46947	284.79	12540	12720	12430	16350	8810	12580	12550.63	16.14	0	-2306	12746	12662	12616	12532	12486	12640	12510	1462	3770	5000	9300	10	1	29240000	3664	2.41	0.25	12	0.16	5208.00	50518.00	18460	20230406	-32.12	12430	20240119	0.80	13280	-5.65	20240102	12430	0.80	20240119	18460	-32.12	20230406	12430	0.80	20240119	0.49	N	093050	5000	1462 억	4719575	N	N	16	N	N
7	20240119	150725	55	40.00	KOSPI	신저가	섬유.의복	N	N	N	Y	40	N	12460	-120	5	-0.95	562516020	44810	271.82	12540	12720	12430	16350	8810	12580	12553.36	16.14	0	-1868	12746	12662	12616	12532	12486	12640	12510	1462	3770	5000	9300	10	1	29240000	3643	2.39	0.25	12	0.15	5208.00	50518.00	18460	20230406	-32.50	12430	20240119	0.24	13280	-6.17	20240102	12430	0.24	20240119	18460	-32.50	20230406	12430	0.24	20240119	0.49	N	093050	5000	1462 억	4719575	N	N	15	N	N
8	20240119	140723	55	40.00	KOSPI	신저가	섬유.의복	N	N	N	Y	40	N	12530	-50	5	-0.40	367234640	29160	176.89	12540	12720	12520	16350	8810	12580	12593.78	16.14	0	-96	12746	12662	12616	12532	12486	12640	12510	1462	3770	5000	9300	10	1	29240000	3664	2.41	0.25	12	0.10	5208.00	50518.00	18460	20230406	-32.12	12520	20240119	0.08	13280	-5.65	20240102	12520	0.08	20240119	18460	-32.12	20230406	12520	0.08	20240119	0.49	N	093050	5000	1462 억	4719575	N	N	15	N	N
9	20240119	130724	55	40.00	KOSPI	신저가	섬유.의복	N	N	N	Y	40	N	12580	0	3	0.00	292736130	23227	140.90	12540	12720	12540	16350	8810	12580	12603.27	16.14	0	1154	12746	12662	12616	12532	12486	12640	12510	1462	3770	5000	9300	10	1	29240000	3678	2.42	0.25	12	0.08	5208.00	50518.00	18460	20230406	-31.85	12540	20240119	0.32	13280	-5.27	20240102	12540	0.32	20240119	18460	-31.85	20230406	12540	0.32	20240119	0.49	N	093050	5000	1462 억	4719575	N	N	15	N	N
10	20240119	120727	55	40.00	KOSPI	신저가	섬유.의복	N	N	N	Y	40	N	12620	40	2	0.32	201845460	16017	97.16	12540	12720	12540	16350	8810	12580	12601.95	16.14	0	2289	12746	12662	12616	12532	12486	12640	12510	1462	3770	5000	9300	10	1	29240000	3690	2.42	0.25	12	0.05	5208.00	50518.00	18460	20230406	-31.64	12540	20240119	0.64	13280	-4.97	20240102	12540	0.64	20240119	18460	-31.64	20230406	12540	0.64	20240119	0.49	N	093050	5000	1462 억	4719575	N	N	15	N	N
11	20240119	110726	55	40.00	KOSPI	신저가	섬유.의복	N	N	N	Y	40	N	12620	40	2	0.32	183978270	14602	88.58	12540	12720	12540	16350	8810	12580	12599.53	16.14	0	2868	12746	12662	12616	12532	12486	12640	12510	1462	3770	5000	9300	10	1	29240000	3690	2.42	0.25	12	0.05	5208.00	50518.00	18460	20230406	-31.64	12540	20240119	0.64	13280	-4.97	20240102	12540	0.64	20240119	18460	-31.64	20230406	12540	0.64	20240119	0.49	N	093050	5000	1462 억	4719575	N	N	15	N	N
12	20240119	100730	55	40.00	KOSPI	신저가	섬유.의복	N	N	N	Y	40	N	12660	80	2	0.64	116900450	9297	56.40	12540	12710	12540	16350	8810	12580	12574.00	16.14	0	3585	12746	12662	12616	12532	12486	12640	12510	1462	3770	5000	9300	10	1	29240000	3702	2.43	0.25	12	0.03	5208.00	50518.00	18460	20230406	-31.42	12540	20240119	0.96	13280	-4.67	20240102	12540	0.96	20240119	18460	-31.42	20230406	12540	0.96	20240119	0.49	N	093050	5000	1462 억	4719575	N	N	15	N	N
13	20240119	090723	55	40.00	KOSPI	신저가	섬유.의복	N	N	N	Y	40	N	12640	60	2	0.48	87676560	6984	42.37	12540	12710	12540	16350	8810	12580	12553.92	16.14	0	3566	12746	12662	12616	12532	12486	12640	12510	1462	3770	5000	9300	10	1	29240000	3696	2.43	0.25	12	0.02	5208.00	50518.00	18460	20230406	-31.53	12540	20240119	0.80	13280	-4.82	20240102	12540	0.80	20240119	18460	-31.53	20230406	12540	0.80	20240119	0.49	N	093050	5000	1462 억	4719575	N	N	15	N	N
14	20240118	160722	55	40.00	KOSPI	신저가	섬유.의복	N	N	N	Y	40	N	12580	-90	5	-0.71	208452440	16485	53.86	12670	12700	12570	16470	8870	12670	12644.98	16.15	0	-78	12916	12792	12696	12572	12476	12745	12525	1462	3800	5000	9370	10	1	29240000	3678	2.42	0.25	12	0.06	5208.00	50518.00	18460	20230406	-31.85	12570	20240118	0.08	13280	-5.27	20240102	12570	0.08	20240118	18460	-31.85	20230406	12570	0.08	20240118	0.49	N	093050	5000	1462 억	4721533	N	N	15	N	N
15	20240118	150723	55	40.00	KOSPI	신저가	섬유.의복	N	N	N	Y	40	N	12640	-30	5	-0.24	191472480	15137	49.45	12670	12700	12570	16470	8870	12670	12649.30	16.15	0	-60	12916	12792	12696	12572	12476	12745	12525	1462	3800	5000	9370	10	1	29240000	3696	2.43	0.25	12	0.05	5208.00	50518.00	18460	20230406	-31.53	12570	20240118	0.56	13280	-4.82	20240102	12570	0.56	20240118	18460	-31.53	20230406	12570	0.56	20240118	0.49	N	093050	5000	1462 억	4721533	N	N	15	N	N
16	20240118	140723	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	12610	-60	5	-0.47	152326100	12028	39.30	12670	12700	12610	16470	8870	12670	12664.29	16.15	0	-149	12916	12792	12696	12572	12476	12745	12525	1462	3800	5000	9370	10	1	29240000	3687	2.42	0.25	12	0.04	5208.00	50518.00	18460	20230406	-31.69	12600	20240117	0.08	13280	-5.05	20240102	12600	0.08	20240117	18460	-31.69	20230406	12600	0.08	20240117	0.49	N	093050	5000	1462 억	4721533	N	N	15	N	N
17	20240118	130722	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	12660	-10	5	-0.08	102195180	8061	26.34	12670	12700	12620	16470	8870	12670	12677.73	16.15	0	449	12916	12792	12696	12572	12476	12745	12525	1462	3800	5000	9370	10	1	29240000	3702	2.43	0.25	12	0.03	5208.00	50518.00	18460	20230406	-31.42	12600	20240117	0.48	13280	-4.67	20240102	12600	0.48	20240117	18460	-31.42	20230406	12600	0.48	20240117	0.49	N	093050	5000	1462 억	4721533	N	N	15	N	N
18	20240118	120724	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	12680	10	2	0.08	87801700	6925	22.62	12670	12700	12620	16470	8870	12670	12678.95	16.15	0	21	12916	12792	12696	12572	12476	12745	12525	1462	3800	5000	9370	10	1	29240000	3708	2.43	0.25	12	0.02	5208.00	50518.00	18460	20230406	-31.31	12600	20240117	0.63	13280	-4.52	20240102	12600	0.63	20240117	18460	-31.31	20230406	12600	0.63	20240117	0.49	N	093050	5000	1462 억	4721533	N	N	15	N	N
19	20240118	110725	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	12670	0	3	0.00	44028080	3477	11.36	12670	12680	12620	16470	8870	12670	12662.66	16.15	0	-256	12916	12792	12696	12572	12476	12745	12525	1462	3800	5000	9370	10	1	29240000	3705	2.43	0.25	12	0.01	5208.00	50518.00	18460	20230406	-31.37	12600	20240117	0.56	13280	-4.59	20240102	12600	0.56	20240117	18460	-31.37	20230406	12600	0.56	20240117	0.49	N	093050	5000	1462 억	4721533	N	N	15	N	N
20	20240118	100721	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	12680	10	2	0.08	33478410	2644	8.64	12670	12680	12620	16470	8870	12670	12662.03	16.15	0	-225	12916	12792	12696	12572	12476	12745	12525	1462	3800	5000	9370	10	1	29240000	3708	2.43	0.25	12	0.01	5208.00	50518.00	18460	20230406	-31.31	12600	20240117	0.63	13280	-4.52	20240102	12600	0.63	20240117	18460	-31.31	20230406	12600	0.63	20240117	0.49	N	093050	5000	1462 억	4721533	N	N	15	N	N
21	20240118	090721	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	12650	-20	5	-0.16	2440050	193	0.63	12670	12670	12630	16470	8870	12670	12642.75	16.15	0	-127	12916	12792	12696	12572	12476	12745	12525	1462	3800	5000	9370	10	1	29240000	3699	2.43	0.25	12	0.00	5208.00	50518.00	18460	20230406	-31.47	12600	20240117	0.40	13280	-4.74	20240102	12600	0.40	20240117	18460	-31.47	20230406	12600	0.40	20240117	0.49	N	093050	5000	1462 억	4721533	N	N	15	N	N
22	20240117	160720	55	40.00	KOSPI	신저가	섬유.의복	N	N	N	Y	40	N	12670	-150	5	-1.17	388580450	30607	101.60	12820	12820	12600	16660	8980	12820	12695.81	16.17	0	-6373	12960	12890	12820	12750	12680	12855	12715	1462	3840	5000	9480	10	1	29240000	3705	2.43	0.25	12	0.10	5208.00	50518.00	18460	20230406	-31.37	12600	20240117	0.56	13280	-4.59	20240102	12600	0.56	20240117	18460	-31.37	20230406	12600	0.56	20240117	0.48	N	093050	5000	1462 억	4726832	N	N	15	N	N
23	20240117	150723	55	40.00	KOSPI	신저가	섬유.의복	N	N	N	Y	40	N	12610	-210	5	-1.64	379736190	29908	99.28	12820	12820	12600	16660	8980	12820	12696.81	16.17	0	-6142	12960	12890	12820	12750	12680	12855	12715	1462	3840	5000	9480	10	1	29240000	3687	2.42	0.25	12	0.10	5208.00	50518.00	18460	20230406	-31.69	12600	20240117	0.08	13280	-5.05	20240102	12600	0.08	20240117	18460	-31.69	20230406	12600	0.08	20240117	0.48	N	093050	5000	1462 억	4726832	N	N	44	N	N
24	20240117	140721	55	40.00	KOSPI	신저가	섬유.의복	N	N	N	Y	40	N	12650	-170	5	-1.33	346794180	27299	90.62	12820	12820	12620	16660	8980	12820	12703.55	16.17	0	-5226	12960	12890	12820	12750	12680	12855	12715	1462	3840	5000	9480	10	1	29240000	3699	2.43	0.25	12	0.09	5208.00	50518.00	18460	20230406	-31.47	12620	20240117	0.24	13280	-4.74	20240102	12620	0.24	20240117	18460	-31.47	20230406	12620	0.24	20240117	0.48	N	093050	5000	1462 억	4726832	N	N	44	N	N
25	20240117	130721	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	12690	-130	5	-1.01	312707670	24603	81.67	12820	12820	12650	16660	8980	12820	12710.14	16.17	0	-4343	12960	12890	12820	12750	12680	12855	12715	1462	3840	5000	9480	10	1	29240000	3711	2.44	0.25	12	0.08	5208.00	50518.00	18460	20230406	-31.26	12620	20231019	0.55	13280	-4.44	20240102	12650	0.32	20240117	18460	-31.26	20230406	12620	0.55	20231019	0.48	N	093050	5000	1462 억	4726832	N	N	44	N	N
26	20240117	120722	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	12700	-120	5	-0.94	124097010	9745	32.35	12820	12820	12680	16660	8980	12820	12734.43	16.17	0	-3455	12960	12890	12820	12750	12680	12855	12715	1462	3840	5000	9480	10	1	29240000	3713	2.44	0.25	12	0.03	5208.00	50518.00	18460	20230406	-31.20	12620	20231019	0.63	13280	-4.37	20240102	12680	0.16	20240117	18460	-31.20	20230406	12620	0.63	20231019	0.48	N	093050	5000	1462 억	4726832	N	N	44	N	N
27	20240117	110723	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	12710	-110	5	-0.86	61254720	4801	15.94	12820	12820	12710	16660	8980	12820	12758.74	16.17	0	-2133	12960	12890	12820	12750	12680	12855	12715	1462	3840	5000	9480	10	1	29240000	3716	2.44	0.25	12	0.02	5208.00	50518.00	18460	20230406	-31.15	12620	20231019	0.71	13280	-4.29	20240102	12710	0.00	20240117	18460	-31.15	20230406	12620	0.71	20231019	0.48	N	093050	5000	1462 억	4726832	N	N	44	N	N
28	20240117	100719	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	12760	-60	5	-0.47	43148350	3378	11.21	12820	12820	12740	16660	8980	12820	12773.34	16.17	0	-1491	12960	12890	12820	12750	12680	12855	12715	1462	3840	5000	9480	10	1	29240000	3731	2.45	0.25	12	0.01	5208.00	50518.00	18460	20230406	-30.88	12620	20231019	1.11	13280	-3.92	20240102	12740	0.16	20240117	18460	-30.88	20230406	12620	1.11	20231019	0.48	N	093050	5000	1462 억	4726832	N	N	44	N	N
29	20240117	090723	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	12810	-10	5	-0.08	5631650	440	1.46	12820	12820	12790	16660	8980	12820	12799.20	16.17	0	-90	12960	12890	12820	12750	12680	12855	12715	1462	3840	5000	9480	10	1	29240000	3746	2.46	0.25	12	0.00	5208.00	50518.00	18460	20230406	-30.61	12620	20231019	1.51	13280	-3.54	20240102	12750	0.47	20240116	18460	-30.61	20230406	12620	1.51	20231019	0.48	N	093050	5000	1462 억	4726832	N	N	44	N	N
30	20240116	160719	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	12820	-20	5	-0.16	386258900	30122	151.79	12840	12890	12750	16690	8990	12840	12823.15	16.18	0	-8293	13040	12940	12880	12780	12720	12910	12750	1462	3850	5000	9500	10	1	29240000	3749	2.46	0.25	12	0.10	5208.00	50518.00	18460	20230406	-30.55	12620	20231019	1.58	13280	-3.46	20240102	12750	0.55	20240116	18460	-30.55	20230406	12620	1.58	20231019	0.49	N	093050	5000	1462 억	4731366	N	N	44	N	N
31	20240116	150718	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	12800	-40	5	-0.31	376455220	29357	147.93	12840	12890	12750	16690	8990	12840	12823.35	16.18	0	-7988	13040	12940	12880	12780	12720	12910	12750	1462	3850	5000	9500	10	1	29240000	3743	2.46	0.25	12	0.10	5208.00	50518.00	18460	20230406	-30.66	12620	20231019	1.43	13280	-3.61	20240102	12750	0.39	20240116	18460	-30.66	20230406	12620	1.43	20231019	0.49	N	093050	5000	1462 억	4731366	N	N	52	N	N
32	20240116	140720	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	12780	-60	5	-0.47	361976100	28226	142.23	12840	12890	12750	16690	8990	12840	12824.21	16.18	0	-7105	13040	12940	12880	12780	12720	12910	12750	1462	3850	5000	9500	10	1	29240000	3737	2.45	0.25	12	0.10	5208.00	50518.00	18460	20230406	-30.77	12620	20231019	1.27	13280	-3.77	20240102	12750	0.24	20240116	18460	-30.77	20230406	12620	1.27	20231019	0.49	N	093050	5000	1462 억	4731366	N	N	52	N	N
33	20240116	130721	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	12820	-20	5	-0.16	285004090	22209	111.91	12840	12890	12750	16690	8990	12840	12832.82	16.18	0	-5988	13040	12940	12880	12780	12720	12910	12750	1462	3850	5000	9500	10	1	29240000	3749	2.46	0.25	12	0.08	5208.00	50518.00	18460	20230406	-30.55	12620	20231019	1.58	13280	-3.46	20240102	12750	0.55	20240116	18460	-30.55	20230406	12620	1.58	20231019	0.49	N	093050	5000	1462 억	4731366	N	N	52	N	N
34	20240116	120720	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	12830	-10	5	-0.08	191752520	14958	75.37	12840	12890	12750	16690	8990	12840	12819.40	16.18	0	-5075	13040	12940	12880	12780	12720	12910	12750	1462	3850	5000	9500	10	1	29240000	3751	2.46	0.25	12	0.05	5208.00	50518.00	18460	20230406	-30.50	12620	20231019	1.66	13280	-3.39	20240102	12750	0.63	20240116	18460	-30.50	20230406	12620	1.66	20231019	0.49	N	093050	5000	1462 억	4731366	N	N	52	N	N
35	20240116	110717	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	12850	10	2	0.08	147704530	11525	58.08	12840	12890	12750	16690	8990	12840	12816.01	16.18	0	-3339	13040	12940	12880	12780	12720	12910	12750	1462	3850	5000	9500	10	1	29240000	3757	2.47	0.25	12	0.04	5208.00	50518.00	18460	20230406	-30.39	12620	20231019	1.82	13280	-3.24	20240102	12750	0.78	20240116	18460	-30.39	20230406	12620	1.82	20231019	0.49	N	093050	5000	1462 억	4731366	N	N	52	N	N
36	20240116	100719	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	12770	-70	5	-0.55	62762270	4911	24.75	12840	12840	12750	16690	8990	12840	12779.94	16.18	0	-1708	13040	12940	12880	12780	12720	12910	12750	1462	3850	5000	9500	10	1	29240000	3734	2.45	0.25	12	0.02	5208.00	50518.00	18460	20230406	-30.82	12620	20231019	1.19	13280	-3.84	20240102	12750	0.16	20240116	18460	-30.82	20230406	12620	1.19	20231019	0.49	N	093050	5000	1462 억	4731366	N	N	52	N	N
37	20240116	090717	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	12810	-30	5	-0.23	2088390	163	0.82	12840	12840	12800	16690	8990	12840	12812.21	16.18	0	-128	13040	12940	12880	12780	12720	12910	12750	1462	3850	5000	9500	10	1	29240000	3746	2.46	0.25	12	0.00	5208.00	50518.00	18460	20230406	-30.61	12620	20231019	1.51	13280	-3.54	20240102	12800	0.08	20240116	18460	-30.61	20230406	12620	1.51	20231019	0.49	N	093050	5000	1462 억	4731366	N	N	52	N	N
38	20240115	160717	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	12840	-140	5	-1.08	254000020	19735	29.63	12980	12980	12820	16870	9090	12980	12870.99	16.20	6782	-9033	13106	13042	12946	12882	12786	13075	12915	1462	3890	5000	9600	10	1	29240000	3754	2.47	0.25	12	0.07	5208.00	50518.00	18460	20230406	-30.44	12620	20231019	1.74	13280	-3.31	20240102	12820	0.16	20240115	18460	-30.44	20230406	12620	1.74	20231019	0.47	N	093050	5000	1462 억	4736410	N	N	52	N	N
39	20240115	150718	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	12850	-130	5	-1.00	236945950	18407	27.63	12980	12980	12820	16870	9090	12980	12872.60	16.20	6782	-8435	13106	13042	12946	12882	12786	13075	12915	1462	3890	5000	9600	10	1	29240000	3757	2.47	0.25	12	0.06	5208.00	50518.00	18460	20230406	-30.39	12620	20231019	1.82	13280	-3.24	20240102	12820	0.23	20240115	18460	-30.39	20230406	12620	1.82	20231019	0.47	N	093050	5000	1462 억	4736410	N	N	6	N	N
40	20240115	140718	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	12860	-120	5	-0.92	191221770	14847	22.29	12980	12980	12850	16870	9090	12980	12879.49	16.20	6782	-6425	13106	13042	12946	12882	12786	13075	12915	1462	3890	5000	9600	10	1	29240000	3760	2.47	0.25	12	0.05	5208.00	50518.00	18460	20230406	-30.34	12620	20231019	1.90	13280	-3.16	20240102	12850	0.08	20240115	18460	-30.34	20230406	12620	1.90	20231019	0.47	N	093050	5000	1462 억	4736410	N	N	6	N	N
41	20240115	130716	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	12870	-110	5	-0.85	125996330	9775	14.67	12980	12980	12870	16870	9090	12980	12889.65	16.20	6782	-4525	13106	13042	12946	12882	12786	13075	12915	1462	3890	5000	9600	10	1	29240000	3763	2.47	0.25	12	0.03	5208.00	50518.00	18460	20230406	-30.28	12620	20231019	1.98	13280	-3.09	20240102	12850	0.16	20240112	18460	-30.28	20230406	12620	1.98	20231019	0.47	N	093050	5000	1462 억	4736410	N	N	6	N	N
42	20240115	120717	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	12890	-90	5	-0.69	102710960	7966	11.96	12980	12980	12870	16870	9090	12980	12893.67	16.20	6782	-3518	13106	13042	12946	12882	12786	13075	12915	1462	3890	5000	9600	10	1	29240000	3769	2.48	0.26	12	0.03	5208.00	50518.00	18460	20230406	-30.17	12620	20231019	2.14	13280	-2.94	20240102	12850	0.31	20240112	18460	-30.17	20230406	12620	2.14	20231019	0.47	N	093050	5000	1462 억	4736410	N	N	6	N	N
43	20240115	110716	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	12890	-90	5	-0.69	82361130	6386	9.59	12980	12980	12870	16870	9090	12980	12897.14	16.20	6782	-2154	13106	13042	12946	12882	12786	13075	12915	1462	3890	5000	9600	10	1	29240000	3769	2.48	0.26	12	0.02	5208.00	50518.00	18460	20230406	-30.17	12620	20231019	2.14	13280	-2.94	20240102	12850	0.31	20240112	18460	-30.17	20230406	12620	2.14	20231019	0.47	N	093050	5000	1462 억	4736410	N	N	6	N	N
44	20240115	100714	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	12930	-50	5	-0.39	28757600	2229	3.35	12980	12980	12870	16870	9090	12980	12901.57	16.20	6782	-913	13106	13042	12946	12882	12786	13075	12915	1462	3890	5000	9600	10	1	29240000	3781	2.48	0.26	12	0.01	5208.00	50518.00	18460	20230406	-29.96	12620	20231019	2.46	13280	-2.64	20240102	12850	0.62	20240112	18460	-29.96	20230406	12620	2.46	20231019	0.47	N	093050	5000	1462 억	4736410	N	N	6	N	N
45	20240115	090717	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	12890	-90	5	-0.69	5319750	412	0.62	12980	12980	12890	16870	9090	12980	12912.01	16.20	6782	129	13106	13042	12946	12882	12786	13075	12915	1462	3890	5000	9600	10	1	29240000	3769	2.48	0.26	12	0.00	5208.00	50518.00	18460	20230406	-30.17	12620	20231019	2.14	13280	-2.94	20240102	12850	0.31	20240112	18460	-30.17	20230406	12620	2.14	20231019	0.47	N	093050	5000	1462 억	4736410	N	N	6	N	N
46	20240112	160712	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	12980	90	2	0.70	859938840	66590	245.82	12870	13010	12850	16750	9030	12890	12913.93	16.26	4234	-31906	13076	12982	12926	12832	12776	12955	12805	1462	3860	5000	9530	10	1	29240000	3795	2.49	0.26	12	0.23	5208.00	50518.00	18460	20230406	-29.69	12620	20231019	2.85	13280	-2.26	20240102	12850	1.01	20240112	18460	-29.69	20230406	12620	2.85	20231019	0.46	N	093050	5000	1462 억	4755333	N	N	6	N	N
47	20240112	150715	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	13000	110	2	0.85	682467480	52925	195.37	12870	13000	12850	16750	9030	12890	12894.99	16.26	4234	-24955	13076	12982	12926	12832	12776	12955	12805	1462	3860	5000	9530	10	1	29240000	3801	2.50	0.26	12	0.18	5208.00	50518.00	18460	20230406	-29.58	12620	20231019	3.01	13280	-2.11	20240102	12850	1.17	20240112	18460	-29.58	20230406	12620	3.01	20231019	0.46	N	093050	5000	1462 억	4755333	N	N	61	N	N
48	20240112	140714	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	12910	20	2	0.16	512506300	39758	146.77	12870	12950	12860	16750	9030	12890	12890.65	16.26	4234	-18709	13076	12982	12926	12832	12776	12955	12805	1462	3860	5000	9530	10	1	29240000	3775	2.48	0.26	12	0.14	5208.00	50518.00	18460	20230406	-30.07	12620	20231019	2.30	13280	-2.79	20240102	12860	0.39	20240112	18460	-30.07	20230406	12620	2.30	20231019	0.46	N	093050	5000	1462 억	4755333	N	N	61	N	N
49	20240112	130711	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	12880	-10	5	-0.08	364517440	28280	104.40	12870	12950	12860	16750	9030	12890	12889.58	16.26	4234	-13108	13076	12982	12926	12832	12776	12955	12805	1462	3860	5000	9530	10	1	29240000	3766	2.47	0.25	12	0.10	5208.00	50518.00	18460	20230406	-30.23	12620	20231019	2.06	13280	-3.01	20240102	12860	0.16	20240112	18460	-30.23	20230406	12620	2.06	20231019	0.46	N	093050	5000	1462 억	4755333	N	N	61	N	N
50	20240112	120715	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	12890	0	3	0.00	329879210	25591	94.47	12870	12950	12860	16750	9030	12890	12890.44	16.26	4234	-11302	13076	12982	12926	12832	12776	12955	12805	1462	3860	5000	9530	10	1	29240000	3769	2.48	0.26	12	0.09	5208.00	50518.00	18460	20230406	-30.17	12620	20231019	2.14	13280	-2.94	20240102	12860	0.23	20240112	18460	-30.17	20230406	12620	2.14	20231019	0.46	N	093050	5000	1462 억	4755333	N	N	61	N	N
51	20240112	110711	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	12900	10	2	0.08	274294890	21277	78.54	12870	12950	12860	16750	9030	12890	12891.61	16.26	4234	-7558	13076	12982	12926	12832	12776	12955	12805	1462	3860	5000	9530	10	1	29240000	3772	2.48	0.26	12	0.07	5208.00	50518.00	18460	20230406	-30.12	12620	20231019	2.22	13280	-2.86	20240102	12860	0.31	20240112	18460	-30.12	20230406	12620	2.22	20231019	0.46	N	093050	5000	1462 억	4755333	N	N	61	N	N
52	20240112	100712	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	12880	-10	5	-0.08	131056880	10167	37.53	12870	12950	12860	16750	9030	12890	12890.42	16.26	4234	-3445	13076	12982	12926	12832	12776	12955	12805	1462	3860	5000	9530	10	1	29240000	3766	2.47	0.25	12	0.03	5208.00	50518.00	18460	20230406	-30.23	12620	20231019	2.06	13280	-3.01	20240102	12860	0.16	20240112	18460	-30.23	20230406	12620	2.06	20231019	0.46	N	093050	5000	1462 억	4755333	N	N	61	N	N
53	20240112	090712	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	12880	-10	5	-0.08	27764960	2154	7.95	12870	12950	12870	16750	9030	12890	12889.95	16.26	4234	-138	13076	12982	12926	12832	12776	12955	12805	1462	3860	5000	9530	10	1	29240000	3766	2.47	0.25	12	0.01	5208.00	50518.00	18460	20230406	-30.23	12620	20231019	2.06	13280	-3.01	20240102	12870	0.08	20240112	18460	-30.23	20230406	12620	2.06	20231019	0.46	N	093050	5000	1462 억	4755333	N	N	61	N	N
54	20240111	160708	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	12890	-80	5	-0.62	346363380	26839	107.78	13020	13020	12870	16860	9080	12970	12905.23	16.28	1724	-14593	13150	13060	13010	12920	12870	13035	12895	1462	3890	5000	9590	10	1	29240000	3769	2.48	0.26	12	0.09	5208.00	50518.00	18460	20230406	-30.17	12620	20231019	2.14	13280	-2.94	20240102	12870	0.16	20240111	18460	-30.17	20230406	12620	2.14	20231019	0.46	N	093050	5000	1462 억	4761308	N	N	61	N	N
55	20240111	150713	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	12890	-80	5	-0.62	322724540	25005	100.42	13020	13020	12870	16860	9080	12970	12906.40	16.28	1724	-13895	13150	13060	13010	12920	12870	13035	12895	1462	3890	5000	9590	10	1	29240000	3769	2.48	0.26	12	0.09	5208.00	50518.00	18460	20230406	-30.17	12620	20231019	2.14	13280	-2.94	20240102	12870	0.16	20240111	18460	-30.17	20230406	12620	2.14	20231019	0.46	N	093050	5000	1462 억	4761308	N	N	3	N	N
56	20240111	140710	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	12900	-70	5	-0.54	291602180	22590	90.72	13020	13020	12870	16860	9080	12970	12908.46	16.28	1724	-12655	13150	13060	13010	12920	12870	13035	12895	1462	3890	5000	9590	10	1	29240000	3772	2.48	0.26	12	0.08	5208.00	50518.00	18460	20230406	-30.12	12620	20231019	2.22	13280	-2.86	20240102	12870	0.23	20240111	18460	-30.12	20230406	12620	2.22	20231019	0.46	N	093050	5000	1462 억	4761308	N	N	3	N	N
57	20240111	130708	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	12880	-90	5	-0.69	249672640	19337	77.66	13020	13020	12870	16860	9080	12970	12911.65	16.28	1724	-10382	13150	13060	13010	12920	12870	13035	12895	1462	3890	5000	9590	10	1	29240000	3766	2.47	0.25	12	0.07	5208.00	50518.00	18460	20230406	-30.23	12620	20231019	2.06	13280	-3.01	20240102	12870	0.08	20240111	18460	-30.23	20230406	12620	2.06	20231019	0.46	N	093050	5000	1462 억	4761308	N	N	3	N	N
58	20240111	120709	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	12880	-90	5	-0.69	201822050	15623	62.74	13020	13020	12870	16860	9080	12970	12918.26	16.28	1724	-8172	13150	13060	13010	12920	12870	13035	12895	1462	3890	5000	9590	10	1	29240000	3766	2.47	0.25	12	0.05	5208.00	50518.00	18460	20230406	-30.23	12620	20231019	2.06	13280	-3.01	20240102	12870	0.08	20240111	18460	-30.23	20230406	12620	2.06	20231019	0.46	N	093050	5000	1462 억	4761308	N	N	3	N	N
59	20240111	110712	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	12930	-40	5	-0.31	90606500	7004	28.13	13020	13020	12920	16860	9080	12970	12936.39	16.28	1724	-4378	13150	13060	13010	12920	12870	13035	12895	1462	3890	5000	9590	10	1	29240000	3781	2.48	0.26	12	0.02	5208.00	50518.00	18460	20230406	-29.96	12620	20231019	2.46	13280	-2.64	20240102	12890	0.31	20240105	18460	-29.96	20230406	12620	2.46	20231019	0.46	N	093050	5000	1462 억	4761308	N	N	3	N	N
60	20240111	100710	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	12920	-50	5	-0.39	57762360	4464	17.93	13020	13020	12920	16860	9080	12970	12939.60	16.28	1724	-2543	13150	13060	13010	12920	12870	13035	12895	1462	3890	5000	9590	10	1	29240000	3778	2.48	0.26	12	0.02	5208.00	50518.00	18460	20230406	-30.01	12620	20231019	2.38	13280	-2.71	20240102	12890	0.23	20240105	18460	-30.01	20230406	12620	2.38	20231019	0.46	N	093050	5000	1462 억	4761308	N	N	3	N	N
61	20240111	090709	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	12970	0	3	0.00	3361840	259	1.04	13020	13020	12950	16860	9080	12970	12980.08	16.28	1724	-218	13150	13060	13010	12920	12870	13035	12895	1462	3890	5000	9590	10	1	29240000	3792	2.49	0.26	12	0.00	5208.00	50518.00	18460	20230406	-29.74	12620	20231019	2.77	13280	-2.33	20240102	12890	0.62	20240105	18460	-29.74	20230406	12620	2.77	20231019	0.46	N	093050	5000	1462 억	4761308	N	N	3	N	N
62	20240110	160707	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	12970	-130	5	-0.99	323250380	24901	34.00	13100	13100	12960	17030	9170	13100	12981.42	16.31	36768	-17252	13313	13206	13053	12946	12793	13230	12970	1462	3930	5000	9690	10	1	29240000	3792	2.49	0.26	12	0.09	5208.00	50518.00	18460	20230406	-29.74	12620	20231019	2.77	13280	-2.33	20240102	12890	0.62	20240105	18460	-29.74	20230406	12620	2.77	20231019	0.49	N	093050	5000	1462 억	4768260	N	N	3	N	N
63	20240110	150709	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	12980	-120	5	-0.92	307302930	23672	32.32	13100	13100	12960	17030	9170	13100	12981.71	16.31	36768	-16978	13313	13206	13053	12946	12793	13230	12970	1462	3930	5000	9690	10	1	29240000	3795	2.49	0.26	12	0.08	5208.00	50518.00	18460	20230406	-29.69	12620	20231019	2.85	13280	-2.26	20240102	12890	0.70	20240105	18460	-29.69	20230406	12620	2.85	20231019	0.49	N	093050	5000	1462 억	4768260	N	N	21	N	N
64	20240110	140711	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	12960	-140	5	-1.07	231608310	17837	24.35	13100	13100	12960	17030	9170	13100	12984.71	16.31	36768	-10996	13313	13206	13053	12946	12793	13230	12970	1462	3930	5000	9690	10	1	29240000	3790	2.49	0.26	12	0.06	5208.00	50518.00	18460	20230406	-29.79	12620	20231019	2.69	13280	-2.41	20240102	12890	0.54	20240105	18460	-29.79	20230406	12620	2.69	20231019	0.49	N	093050	5000	1462 억	4768260	N	N	21	N	N
65	20240110	130708	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	12980	-120	5	-0.92	169646960	13057	17.83	13100	13100	12960	17030	9170	13100	12992.80	16.31	36768	-8824	13313	13206	13053	12946	12793	13230	12970	1462	3930	5000	9690	10	1	29240000	3795	2.49	0.26	12	0.04	5208.00	50518.00	18460	20230406	-29.69	12620	20231019	2.85	13280	-2.26	20240102	12890	0.70	20240105	18460	-29.69	20230406	12620	2.85	20231019	0.49	N	093050	5000	1462 억	4768260	N	N	21	N	N
66	20240110	120709	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	12990	-110	5	-0.84	120637740	9280	12.67	13100	13100	12980	17030	9170	13100	12999.76	16.31	36768	-6662	13313	13206	13053	12946	12793	13230	12970	1462	3930	5000	9690	10	1	29240000	3798	2.49	0.26	12	0.03	5208.00	50518.00	18460	20230406	-29.63	12620	20231019	2.93	13280	-2.18	20240102	12890	0.78	20240105	18460	-29.63	20230406	12620	2.93	20231019	0.49	N	093050	5000	1462 억	4768260	N	N	21	N	N
67	20240110	110708	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	13000	-100	5	-0.76	89343780	6870	9.38	13100	13100	12980	17030	9170	13100	13004.92	16.31	36768	-4537	13313	13206	13053	12946	12793	13230	12970	1462	3930	5000	9690	10	1	29240000	3801	2.50	0.26	12	0.02	5208.00	50518.00	18460	20230406	-29.58	12620	20231019	3.01	13280	-2.11	20240102	12890	0.85	20240105	18460	-29.58	20230406	12620	3.01	20231019	0.49	N	093050	5000	1462 억	4768260	N	N	21	N	N
68	20240110	100707	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	13030	-70	5	-0.53	33008320	2535	3.46	13100	13100	13010	17030	9170	13100	13021.03	16.31	36768	-1439	13313	13206	13053	12946	12793	13230	12970	1462	3930	5000	9690	10	1	29240000	3810	2.50	0.26	12	0.01	5208.00	50518.00	18460	20230406	-29.41	12620	20231019	3.25	13280	-1.88	20240102	12890	1.09	20240105	18460	-29.41	20230406	12620	3.25	20231019	0.49	N	093050	5000	1462 억	4768260	N	N	21	N	N
69	20240110	090706	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	13060	-40	5	-0.31	1047270	80	0.11	13100	13100	13060	17030	9170	13100	13090.88	16.31	36768	-10	13313	13206	13053	12946	12793	13230	12970	1462	3930	5000	9690	10	1	29240000	3819	2.51	0.26	12	0.00	5208.00	50518.00	18460	20230406	-29.25	12620	20231019	3.49	13280	-1.66	20240102	12890	1.32	20240105	18460	-29.25	20230406	12620	3.49	20231019	0.49	N	093050	5000	1462 억	4768260	N	N	21	N	N
70	20240109	160706	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	13100	0	3	0.00	948333510	72968	91.63	13100	13160	12900	17030	9170	13100	12996.52	16.26	0	-27232	13246	13172	13066	12992	12886	13210	13030	1462	3930	5000	9690	10	1	29240000	3830	2.52	0.26	12	0.25	5208.00	50518.00	18460	20230406	-29.04	12620	20231019	3.80	13280	-1.36	20240102	12890	1.63	20240105	18460	-29.04	20230406	12620	3.80	20231019	0.50	N	093050	5000	1462 억	4753182	N	N	21	N	N
71	20240109	150707	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	13100	0	3	0.00	810904180	62471	78.45	13100	13160	12900	17030	9170	13100	12980.49	16.26	0	-21655	13246	13172	13066	12992	12886	13210	13030	1462	3930	5000	9690	10	1	29240000	3830	2.52	0.26	12	0.21	5208.00	50518.00	18460	20230406	-29.04	12620	20231019	3.80	13280	-1.36	20240102	12890	1.63	20240105	18460	-29.04	20230406	12620	3.80	20231019	0.50	N	093050	5000	1462 억	4753182	N	N	85	N	N
72	20240109	140706	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	12960	-140	5	-1.07	499430170	38548	48.41	13100	13160	12900	17030	9170	13100	12956.06	16.26	0	-12599	13246	13172	13066	12992	12886	13210	13030	1462	3930	5000	9690	10	1	29240000	3790	2.49	0.26	12	0.13	5208.00	50518.00	18460	20230406	-29.79	12620	20231019	2.69	13280	-2.41	20240102	12890	0.54	20240105	18460	-29.79	20230406	12620	2.69	20231019	0.50	N	093050	5000	1462 억	4753182	N	N	85	N	N
73	20240109	130706	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	12980	-120	5	-0.92	428657540	33082	41.55	13100	13160	12900	17030	9170	13100	12957.43	16.26	0	-9053	13246	13172	13066	12992	12886	13210	13030	1462	3930	5000	9690	10	1	29240000	3795	2.49	0.26	12	0.11	5208.00	50518.00	18460	20230406	-29.69	12620	20231019	2.85	13280	-2.26	20240102	12890	0.70	20240105	18460	-29.69	20230406	12620	2.85	20231019	0.50	N	093050	5000	1462 억	4753182	N	N	85	N	N
74	20240109	120712	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	12940	-160	5	-1.22	386756520	29846	37.48	13100	13160	12900	17030	9170	13100	12958.40	16.26	0	-6815	13246	13172	13066	12992	12886	13210	13030	1462	3930	5000	9690	10	1	29240000	3784	2.48	0.26	12	0.10	5208.00	50518.00	18460	20230406	-29.90	12620	20231019	2.54	13280	-2.56	20240102	12890	0.39	20240105	18460	-29.90	20230406	12620	2.54	20231019	0.50	N	093050	5000	1462 억	4753182	N	N	85	N	N
75	20240109	110708	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	12940	-160	5	-1.22	318595700	24574	30.86	13100	13160	12900	17030	9170	13100	12964.75	16.26	0	-4748	13246	13172	13066	12992	12886	13210	13030	1462	3930	5000	9690	10	1	29240000	3784	2.48	0.26	12	0.08	5208.00	50518.00	18460	20230406	-29.90	12620	20231019	2.54	13280	-2.56	20240102	12890	0.39	20240105	18460	-29.90	20230406	12620	2.54	20231019	0.50	N	093050	5000	1462 억	4753182	N	N	85	N	N
76	20240109	100707	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	12920	-180	5	-1.37	228897510	17650	22.17	13100	13160	12900	17030	9170	13100	12968.70	16.26	0	-1793	13246	13172	13066	12992	12886	13210	13030	1462	3930	5000	9690	10	1	29240000	3778	2.48	0.26	12	0.06	5208.00	50518.00	18460	20230406	-30.01	12620	20231019	2.38	13280	-2.71	20240102	12890	0.23	20240105	18460	-30.01	20230406	12620	2.38	20231019	0.50	N	093050	5000	1462 억	4753182	N	N	85	N	N
77	20240109	090707	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	13160	60	2	0.46	393800	30	0.04	13100	13160	13100	17030	9170	13100	13126.67	16.26	0	-6	13246	13172	13066	12992	12886	13210	13030	1462	3930	5000	9690	10	1	29240000	3848	2.53	0.26	12	0.00	5208.00	50518.00	18460	20230406	-28.71	12620	20231019	4.28	13280	-0.90	20240102	12890	2.09	20240105	18460	-28.71	20230406	12620	4.28	20231019	0.50	N	093050	5000	1462 억	4753182	N	N	85	N	N
78	20240108	160705	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	13100	120	2	0.92	1040008210	79628	197.06	13050	13140	12960	16870	9090	12980	13060.82	16.40	2414	-43515	13320	13150	13020	12850	12720	13235	12935	1462	3890	5000	9600	10	1	29240000	3830	2.52	0.26	12	0.27	5208.00	50518.00	18460	20230406	-29.04	12620	20231019	3.80	13280	-1.36	20240102	12890	1.63	20240105	18460	-29.04	20230406	12620	3.80	20231019	0.49	N	093050	5000	1462 억	4796229	N	N	85	N	N
79	20240108	150707	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	13100	120	2	0.92	657809570	50455	124.87	13050	13110	12960	16870	9090	12980	13037.55	16.40	2414	-19849	13320	13150	13020	12850	12720	13235	12935	1462	3890	5000	9600	10	1	29240000	3830	2.52	0.26	12	0.17	5208.00	50518.00	18460	20230406	-29.04	12620	20231019	3.80	13280	-1.36	20240102	12890	1.63	20240105	18460	-29.04	20230406	12620	3.80	20231019	0.49	N	093050	5000	1462 억	4796229	N	N	120	N	N
80	20240108	140706	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	12990	10	2	0.08	315917110	24287	60.11	13050	13070	12960	16870	9090	12980	13007.66	16.40	2414	-9917	13320	13150	13020	12850	12720	13235	12935	1462	3890	5000	9600	10	1	29240000	3798	2.49	0.26	12	0.08	5208.00	50518.00	18460	20230406	-29.63	12620	20231019	2.93	13280	-2.18	20240102	12890	0.78	20240105	18460	-29.63	20230406	12620	2.93	20231019	0.49	N	093050	5000	1462 억	4796229	N	N	120	N	N
81	20240108	130705	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	12990	10	2	0.08	286896590	22051	54.57	13050	13070	12960	16870	9090	12980	13010.59	16.40	2414	-8770	13320	13150	13020	12850	12720	13235	12935	1462	3890	5000	9600	10	1	29240000	3798	2.49	0.26	12	0.08	5208.00	50518.00	18460	20230406	-29.63	12620	20231019	2.93	13280	-2.18	20240102	12890	0.78	20240105	18460	-29.63	20230406	12620	2.93	20231019	0.49	N	093050	5000	1462 억	4796229	N	N	120	N	N
82	20240108	120706	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	13020	40	2	0.31	137103590	10538	26.08	13050	13050	12960	16870	9090	12980	13010.40	16.40	2414	-4791	13320	13150	13020	12850	12720	13235	12935	1462	3890	5000	9600	10	1	29240000	3807	2.50	0.26	12	0.04	5208.00	50518.00	18460	20230406	-29.47	12620	20231019	3.17	13280	-1.96	20240102	12890	1.01	20240105	18460	-29.47	20230406	12620	3.17	20231019	0.49	N	093050	5000	1462 억	4796229	N	N	120	N	N
83	20240108	110707	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	13010	30	2	0.23	75542020	5811	14.38	13050	13050	12960	16870	9090	12980	12999.83	16.40	2414	-2075	13320	13150	13020	12850	12720	13235	12935	1462	3890	5000	9600	10	1	29240000	3804	2.50	0.26	12	0.02	5208.00	50518.00	18460	20230406	-29.52	12620	20231019	3.09	13280	-2.03	20240102	12890	0.93	20240105	18460	-29.52	20230406	12620	3.09	20231019	0.49	N	093050	5000	1462 억	4796229	N	N	120	N	N
84	20240108	100707	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	13030	50	2	0.39	52592740	4046	10.01	13050	13050	12960	16870	9090	12980	12998.70	16.40	2414	-1338	13320	13150	13020	12850	12720	13235	12935	1462	3890	5000	9600	10	1	29240000	3810	2.50	0.26	12	0.01	5208.00	50518.00	18460	20230406	-29.41	12620	20231019	3.25	13280	-1.88	20240102	12890	1.09	20240105	18460	-29.41	20230406	12620	3.25	20231019	0.49	N	093050	5000	1462 억	4796229	N	N	120	N	N
85	20240108	090705	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	13050	70	2	0.54	715760	55	0.14	13050	13050	12980	16870	9090	12980	13013.82	16.40	2414	-5	13320	13150	13020	12850	12720	13235	12935	1462	3890	5000	9600	10	1	29240000	3816	2.51	0.26	12	0.00	5208.00	50518.00	18460	20230406	-29.31	12620	20231019	3.41	13280	-1.73	20240102	12890	1.24	20240105	18460	-29.31	20230406	12620	3.41	20231019	0.49	N	093050	5000	1462 억	4796229	N	N	120	N	N
86	20240105	160705	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	12980	30	2	0.23	523764820	40407	121.26	12890	13190	12890	16830	9070	12950	12962.23	16.46	14796	-22867	13123	13036	12993	12906	12863	13015	12885	1462	3880	5000	9580	10	1	29240000	3795	2.49	0.26	12	0.14	5208.00	50518.00	18460	20230406	-29.69	12620	20231019	2.85	13280	-2.26	20240102	12890	0.70	20240105	18460	-29.69	20230406	12620	2.85	20231019	0.45	N	093050	5000	1462 억	4812731	N	N	120	N	N
87	20240105	150706	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	12950	0	3	0.00	456921950	35255	105.80	12890	13190	12890	16830	9070	12950	12960.49	16.46	14796	-19080	13123	13036	12993	12906	12863	13015	12885	1462	3880	5000	9580	10	1	29240000	3787	2.49	0.26	12	0.12	5208.00	50518.00	18460	20230406	-29.85	12620	20231019	2.61	13280	-2.48	20240102	12890	0.47	20240105	18460	-29.85	20230406	12620	2.61	20231019	0.45	N	093050	5000	1462 억	4812731	N	N	195	N	N
88	20240105	140703	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	12940	-10	5	-0.08	364421140	28118	84.38	12890	13190	12890	16830	9070	12950	12960.42	16.46	14796	-15027	13123	13036	12993	12906	12863	13015	12885	1462	3880	5000	9580	10	1	29240000	3784	2.48	0.26	12	0.10	5208.00	50518.00	18460	20230406	-29.90	12620	20231019	2.54	13280	-2.56	20240102	12890	0.39	20240105	18460	-29.90	20230406	12620	2.54	20231019	0.45	N	093050	5000	1462 억	4812731	N	N	195	N	N
89	20240105	130705	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	13030	80	2	0.62	267470950	20651	61.97	12890	13030	12890	16830	9070	12950	12951.96	16.46	14796	-10890	13123	13036	12993	12906	12863	13015	12885	1462	3880	5000	9580	10	1	29240000	3810	2.50	0.26	12	0.07	5208.00	50518.00	18460	20230406	-29.41	12620	20231019	3.25	13280	-1.88	20240102	12890	1.09	20240105	18460	-29.41	20230406	12620	3.25	20231019	0.45	N	093050	5000	1462 억	4812731	N	N	195	N	N
90	20240105	120704	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	12980	30	2	0.23	204682140	15813	47.46	12890	13000	12890	16830	9070	12950	12943.92	16.46	14796	-8616	13123	13036	12993	12906	12863	13015	12885	1462	3880	5000	9580	10	1	29240000	3795	2.49	0.26	12	0.05	5208.00	50518.00	18460	20230406	-29.69	12620	20231019	2.85	13280	-2.26	20240102	12890	0.70	20240105	18460	-29.69	20230406	12620	2.85	20231019	0.45	N	093050	5000	1462 억	4812731	N	N	195	N	N
91	20240105	110703	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	12930	-20	5	-0.15	119931430	9270	27.82	12890	13000	12890	16830	9070	12950	12937.59	16.46	14796	-4684	13123	13036	12993	12906	12863	13015	12885	1462	3880	5000	9580	10	1	29240000	3781	2.48	0.26	12	0.03	5208.00	50518.00	18460	20230406	-29.96	12620	20231019	2.46	13280	-2.64	20240102	12890	0.31	20240105	18460	-29.96	20230406	12620	2.46	20231019	0.45	N	093050	5000	1462 억	4812731	N	N	195	N	N
92	20240105	100706	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	12930	-20	5	-0.15	94576650	7308	21.93	12890	13000	12890	16830	9070	12950	12941.52	16.46	14796	-2922	13123	13036	12993	12906	12863	13015	12885	1462	3880	5000	9580	10	1	29240000	3781	2.48	0.26	12	0.02	5208.00	50518.00	18460	20230406	-29.96	12620	20231019	2.46	13280	-2.64	20240102	12890	0.31	20240105	18460	-29.96	20230406	12620	2.46	20231019	0.45	N	093050	5000	1462 억	4812731	N	N	195	N	N
93	20240105	090703	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	12920	-30	5	-0.23	16046220	1244	3.73	12890	12950	12890	16830	9070	12950	12898.89	16.46	14796	-163	13123	13036	12993	12906	12863	13015	12885	1462	3880	5000	9580	10	1	29240000	3778	2.48	0.26	12	0.00	5208.00	50518.00	18460	20230406	-30.01	12620	20231019	2.38	13280	-2.71	20240102	12890	0.23	20240105	18460	-30.01	20230406	12620	2.38	20231019	0.45	N	093050	5000	1462 억	4812731	N	N	195	N	N
94	20240104	160701	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	12950	-100	5	-0.77	432760350	33321	68.04	13080	13080	12950	16960	9140	13050	12987.62	16.48	0	-19315	13336	13192	13096	12952	12856	13145	12905	1462	3910	5000	9650	10	1	29240000	3787	2.49	0.26	12	0.11	5208.00	50518.00	18460	20230406	-29.85	12620	20231019	2.61	13280	-2.48	20240102	12950	0.00	20240104	18460	-29.85	20230406	12620	2.61	20231019	0.45	N	093050	5000	1462 억	4818071	N	N	195	N	N
95	20240104	150703	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	12970	-80	5	-0.61	407365750	31361	64.04	13080	13080	12960	16960	9140	13050	12989.57	16.48	0	-18037	13336	13192	13096	12952	12856	13145	12905	1462	3910	5000	9650	10	1	29240000	3792	2.49	0.26	12	0.11	5208.00	50518.00	18460	20230406	-29.74	12620	20231019	2.77	13280	-2.33	20240102	12960	0.08	20240104	18460	-29.74	20230406	12620	2.77	20231019	0.45	N	093050	5000	1462 억	4818071	N	N	413	N	N
96	20240104	140703	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	13010	-40	5	-0.31	325447580	25054	51.16	13080	13080	12960	16960	9140	13050	12989.85	16.48	0	-15849	13336	13192	13096	12952	12856	13145	12905	1462	3910	5000	9650	10	1	29240000	3804	2.50	0.26	12	0.09	5208.00	50518.00	18460	20230406	-29.52	12620	20231019	3.09	13280	-2.03	20240102	12960	0.39	20240104	18460	-29.52	20230406	12620	3.09	20231019	0.45	N	093050	5000	1462 억	4818071	N	N	413	N	N
97	20240104	130703	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	13000	-50	5	-0.38	274562340	21140	43.17	13080	13080	12960	16960	9140	13050	12987.81	16.48	0	-14058	13336	13192	13096	12952	12856	13145	12905	1462	3910	5000	9650	10	1	29240000	3801	2.50	0.26	12	0.07	5208.00	50518.00	18460	20230406	-29.58	12620	20231019	3.01	13280	-2.11	20240102	12960	0.31	20240104	18460	-29.58	20230406	12620	3.01	20231019	0.45	N	093050	5000	1462 억	4818071	N	N	413	N	N
98	20240104	120701	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	12990	-60	5	-0.46	220595150	16986	34.69	13080	13080	12960	16960	9140	13050	12986.88	16.48	0	-10938	13336	13192	13096	12952	12856	13145	12905	1462	3910	5000	9650	10	1	29240000	3798	2.49	0.26	12	0.06	5208.00	50518.00	18460	20230406	-29.63	12620	20231019	2.93	13280	-2.18	20240102	12960	0.23	20240104	18460	-29.63	20230406	12620	2.93	20231019	0.45	N	093050	5000	1462 억	4818071	N	N	413	N	N
99	20240104	110700	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	12960	-90	5	-0.69	181992460	14011	28.61	13080	13080	12960	16960	9140	13050	12989.26	16.48	0	-9234	13336	13192	13096	12952	12856	13145	12905	1462	3910	5000	9650	10	1	29240000	3790	2.49	0.26	12	0.05	5208.00	50518.00	18460	20230406	-29.79	12620	20231019	2.69	13280	-2.41	20240102	12960	0.00	20240104	18460	-29.79	20230406	12620	2.69	20231019	0.45	N	093050	5000	1462 억	4818071	N	N	413	N	N
100	20240104	100700	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	12990	-60	5	-0.46	125448310	9658	19.72	13080	13080	12960	16960	9140	13050	12989.06	16.48	0	-6735	13336	13192	13096	12952	12856	13145	12905	1462	3910	5000	9650	10	1	29240000	3798	2.49	0.26	12	0.03	5208.00	50518.00	18460	20230406	-29.63	12620	20231019	2.93	13280	-2.18	20240102	12960	0.23	20240104	18460	-29.63	20230406	12620	2.93	20231019	0.45	N	093050	5000	1462 억	4818071	N	N	413	N	N
101	20240104	090703	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	13060	10	2	0.08	14392660	1108	2.26	13080	13080	12960	16960	9140	13050	12989.77	16.48	0	-829	13336	13192	13096	12952	12856	13145	12905	1462	3910	5000	9650	10	1	29240000	3819	2.51	0.26	12	0.00	5208.00	50518.00	18460	20230406	-29.25	12620	20231019	3.49	13280	-1.66	20240102	12960	0.77	20240104	18460	-29.25	20230406	12620	3.49	20231019	0.45	N	093050	5000	1462 억	4818071	N	N	413	N	N
102	20240103	160659	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	13050	-200	5	-1.51	639588950	48956	204.78	13160	13240	13000	17220	9280	13250	13064.57	16.59	0	-27857	13376	13312	13216	13152	13056	13265	13105	1462	3970	5000	9800	10	1	29240000	3816	2.51	0.26	12	0.17	5208.00	50518.00	18460	20230406	-29.31	12620	20231019	3.41	13280	-1.73	20240102	13000	0.38	20240103	18460	-29.31	20230406	12620	3.41	20231019	0.43	N	093050	5000	1462 억	4851243	N	N	413	N	N
103	20240103	150658	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	13050	-200	5	-1.51	562588750	43056	180.10	13160	13240	13000	17220	9280	13250	13066.44	16.59	0	-24833	13376	13312	13216	13152	13056	13265	13105	1462	3970	5000	9800	10	1	29240000	3816	2.51	0.26	12	0.15	5208.00	50518.00	18460	20230406	-29.31	12620	20231019	3.41	13280	-1.73	20240102	13000	0.38	20240103	18460	-29.31	20230406	12620	3.41	20231019	0.43	N	093050	5000	1462 억	4851243	N	N	73	N	N
104	20240103	140656	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	13050	-200	5	-1.51	536251550	41039	171.66	13160	13240	13000	17220	9280	13250	13066.88	16.59	0	-23228	13376	13312	13216	13152	13056	13265	13105	1462	3970	5000	9800	10	1	29240000	3816	2.51	0.26	12	0.14	5208.00	50518.00	18460	20230406	-29.31	12620	20231019	3.41	13280	-1.73	20240102	13000	0.38	20240103	18460	-29.31	20230406	12620	3.41	20231019	0.43	N	093050	5000	1462 억	4851243	N	N	73	N	N
105	20240103	130659	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	13050	-200	5	-1.51	414641110	31718	132.67	13160	13240	13000	17220	9280	13250	13072.74	16.59	0	-18706	13376	13312	13216	13152	13056	13265	13105	1462	3970	5000	9800	10	1	29240000	3816	2.51	0.26	12	0.11	5208.00	50518.00	18460	20230406	-29.31	12620	20231019	3.41	13280	-1.73	20240102	13000	0.38	20240103	18460	-29.31	20230406	12620	3.41	20231019	0.43	N	093050	5000	1462 억	4851243	N	N	73	N	N
106	20240103	120701	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	13090	-160	5	-1.21	366715670	28050	117.33	13160	13240	13000	17220	9280	13250	13073.64	16.59	0	-16467	13376	13312	13216	13152	13056	13265	13105	1462	3970	5000	9800	10	1	29240000	3828	2.51	0.26	12	0.10	5208.00	50518.00	18460	20230406	-29.09	12620	20231019	3.72	13280	-1.43	20240102	13000	0.69	20240103	18460	-29.09	20230406	12620	3.72	20231019	0.43	N	093050	5000	1462 억	4851243	N	N	73	N	N
107	20240103	110657	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	13070	-180	5	-1.36	319400620	24428	102.18	13160	13240	13000	17220	9280	13250	13075.19	16.59	0	-14027	13376	13312	13216	13152	13056	13265	13105	1462	3970	5000	9800	10	1	29240000	3822	2.51	0.26	12	0.08	5208.00	50518.00	18460	20230406	-29.20	12620	20231019	3.57	13280	-1.58	20240102	13000	0.54	20240103	18460	-29.20	20230406	12620	3.57	20231019	0.43	N	093050	5000	1462 억	4851243	N	N	73	N	N
108	20240103	100658	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	13050	-200	5	-1.51	176827740	13490	56.43	13160	13240	13050	17220	9280	13250	13108.06	16.59	0	-7819	13376	13312	13216	13152	13056	13265	13105	1462	3970	5000	9800	10	1	29240000	3816	2.51	0.26	12	0.05	5208.00	50518.00	18460	20230406	-29.31	12620	20231019	3.41	13280	-1.73	20240102	13050	0.00	20240103	18460	-29.31	20230406	12620	3.41	20231019	0.43	N	093050	5000	1462 억	4851243	N	N	73	N	N
109	20240103	090658	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	13240	-10	5	-0.08	13197300	1003	4.20	13160	13240	13130	17220	9280	13250	13157.83	16.59	0	-107	13376	13312	13216	13152	13056	13265	13105	1462	3970	5000	9800	10	1	29240000	3871	2.54	0.26	12	0.00	5208.00	50518.00	18460	20230406	-28.28	12620	20231019	4.91	13280	-0.30	20240102	13120	0.91	20240102	18460	-28.28	20230406	12620	4.91	20231019	0.43	N	093050	5000	1462 억	4851243	N	N	73	N	N
110	20240102	160657	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	13250	-20	5	-0.15	314733300	23831	109.17	13280	13280	13120	17250	9290	13270	13206.85	16.64	1628	-15715	13390	13330	13240	13180	13090	13360	13210	1462	3980	5000	9810	10	1	29240000	3874	2.54	0.26	12	0.08	5208.00	50518.00	18460	20230406	-28.22	12620	20231019	4.99	13280	-0.23	20240102	13120	0.99	20240102	18460	-28.22	20230406	12620	4.99	20231019	0.45	N	093050	5000	1462 억	4866455	N	N	73	N	N
111	20240102	150657	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	13210	-60	5	-0.45	302756980	22925	105.02	13280	13280	13120	17250	9290	13270	13206.41	16.64	1628	-15238	13390	13330	13240	13180	13090	13360	13210	1462	3980	5000	9810	10	1	29240000	3863	2.54	0.26	12	0.08	5208.00	50518.00	18460	20230406	-28.44	12620	20231019	4.68	13280	-0.53	20240102	13120	0.69	20240102	18460	-28.44	20230406	12620	4.68	20231019	0.45	N	093050	5000	1462 억	4866455	N	N	63	N	N
112	20240102	140658	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	13210	-60	5	-0.45	249345790	18877	86.47	13280	13280	13120	17250	9290	13270	13208.97	16.64	1628	-13830	13390	13330	13240	13180	13090	13360	13210	1462	3980	5000	9810	10	1	29240000	3863	2.54	0.26	12	0.06	5208.00	50518.00	18460	20230406	-28.44	12620	20231019	4.68	13280	-0.53	20240102	13120	0.69	20240102	18460	-28.44	20230406	12620	4.68	20231019	0.45	N	093050	5000	1462 억	4866455	N	N	63	N	N
113	20240102	130653	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	13230	-40	5	-0.30	127434720	9627	44.10	13280	13280	13190	17250	9290	13270	13237.22	16.64	1628	-6153	13390	13330	13240	13180	13090	13360	13210	1462	3980	5000	9810	10	1	29240000	3868	2.54	0.26	12	0.03	5208.00	50518.00	18460	20230406	-28.33	12620	20231019	4.83	13280	-0.38	20240102	13190	0.30	20240102	18460	-28.33	20230406	12620	4.83	20231019	0.45	N	093050	5000	1462 억	4866455	N	N	63	N	N
114	20240102	120653	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	13240	-30	5	-0.23	113127930	8546	39.15	13280	13280	13190	17250	9290	13270	13237.53	16.64	1628	-5484	13390	13330	13240	13180	13090	13360	13210	1462	3980	5000	9810	10	1	29240000	3871	2.54	0.26	12	0.03	5208.00	50518.00	18460	20230406	-28.28	12620	20231019	4.91	13280	-0.30	20240102	13190	0.38	20240102	18460	-28.28	20230406	12620	4.91	20231019	0.45	N	093050	5000	1462 억	4866455	N	N	63	N	N
115	20240102	110654	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	13250	-20	5	-0.15	77637010	5865	26.87	13280	13280	13190	17250	9290	13270	13237.34	16.64	1628	-3828	13390	13330	13240	13180	13090	13360	13210	1462	3980	5000	9810	10	1	29240000	3874	2.54	0.26	12	0.02	5208.00	50518.00	18460	20230406	-28.22	12620	20231019	4.99	13280	-0.23	20240102	13190	0.45	20240102	18460	-28.22	20230406	12620	4.99	20231019	0.45	N	093050	5000	1462 억	4866455	N	N	63	N	N
116	20240102	100645	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	13260	-10	5	-0.08	25359160	1912	8.76	13280	13280	13190	17250	9290	13270	13263.16	16.64	1628	-1168	13390	13330	13240	13180	13090	13360	13210	1462	3980	5000	9810	10	1	29240000	3877	2.55	0.26	12	0.01	5208.00	50518.00	18460	20230406	-28.17	12620	20231019	5.07	13280	-0.15	20240102	13190	0.53	20240102	18460	-28.17	20230406	12620	5.07	20231019	0.45	N	093050	5000	1462 억	4866455	N	N	63	N	N
117	20240102	090638	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	13270	0	3	0.00	0	0	0.00	0	0	0	17250	9290	13270	0.00	16.64	1628	0	13390	13330	13240	13180	13090	13360	13210	1462	3980	5000	9810	10	1	29240000	3880	2.55	0.26	12	0.00	5208.00	50518.00	18460	20230406	-28.11	12620	20231019	5.15	0	0.00	0	0	0.00	0	18460	-28.11	20230406	12620	5.15	20231019	0.45	N	093050	5000	1462 억	4866455	N	N	63	N	N

53 KiB Raw Blame History

53 KiB

Raw Blame History