KissMeData/093050/price/prices-20241001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	160807	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14970	-70	5	-0.47	504963780	33545	128.74	15150	15150	14940	19550	10530	15040	15053.32	13.86	0	15906	15206	15122	15016	14932	14826	15165	14975	1462	4510	5000	11120	10	1	29240000	4377	5.30	0.28	12	0.11	2822.00	52543.00	16710	20240517	-10.41	12390	20240125	20.82	16710	-10.41	20240517	12390	20.82	20240125	16710	-10.41	20240517	12390	20.82	20240125	0.13	N	093050	5000	1462 억		4051253	N	N	4655	N	00	N
3	20241031	150818	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15120	80	2	0.53	405533200	26916	103.30	15150	15150	14940	19550	10530	15040	15066.62	13.86	0	10896	15206	15122	15016	14932	14826	15165	14975	1462	4510	5000	11120	10	1	29240000	4421	5.36	0.29	12	0.09	2822.00	52543.00	16710	20240517	-9.52	12390	20240125	22.03	16710	-9.52	20240517	12390	22.03	20240125	16710	-9.52	20240517	12390	22.03	20240125	0.13	N	093050	5000	1462 억		4051253	N	N	7	N	00	N
4	20241031	140817	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15100	60	2	0.40	300053070	19932	76.50	15150	15150	14940	19550	10530	15040	15053.84	13.86	0	6544	15206	15122	15016	14932	14826	15165	14975	1462	4510	5000	11120	10	1	29240000	4415	5.35	0.29	12	0.07	2822.00	52543.00	16710	20240517	-9.63	12390	20240125	21.87	16710	-9.63	20240517	12390	21.87	20240125	16710	-9.63	20240517	12390	21.87	20240125	0.13	N	093050	5000	1462 억		4051253	N	N	7	N	00	N
5	20241031	130816	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15050	10	2	0.07	230098240	15287	58.67	15150	15150	14940	19550	10530	15040	15051.89	13.86	0	3253	15206	15122	15016	14932	14826	15165	14975	1462	4510	5000	11120	10	1	29240000	4401	5.33	0.29	12	0.05	2822.00	52543.00	16710	20240517	-9.93	12390	20240125	21.47	16710	-9.93	20240517	12390	21.47	20240125	16710	-9.93	20240517	12390	21.47	20240125	0.13	N	093050	5000	1462 억		4051253	N	N	7	N	00	N
6	20241031	120817	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15110	70	2	0.47	129607530	8615	33.06	15150	15150	14940	19550	10530	15040	15044.40	13.86	0	28	15206	15122	15016	14932	14826	15165	14975	1462	4510	5000	11120	10	1	29240000	4418	5.35	0.29	12	0.03	2822.00	52543.00	16710	20240517	-9.58	12390	20240125	21.95	16710	-9.58	20240517	12390	21.95	20240125	16710	-9.58	20240517	12390	21.95	20240125	0.13	N	093050	5000	1462 억		4051253	N	N	7	N	00	N
7	20241031	110816	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15080	40	2	0.27	94225650	6267	24.05	15150	15150	14940	19550	10530	15040	15035.21	13.86	0	467	15206	15122	15016	14932	14826	15165	14975	1462	4510	5000	11120	10	1	29240000	4409	5.34	0.29	12	0.02	2822.00	52543.00	16710	20240517	-9.75	12390	20240125	21.71	16710	-9.75	20240517	12390	21.71	20240125	16710	-9.75	20240517	12390	21.71	20240125	0.13	N	093050	5000	1462 억		4051253	N	N	7	N	00	N
8	20241031	100816	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15030	-10	5	-0.07	57788580	3846	14.76	15150	15150	14940	19550	10530	15040	15025.63	13.86	0	456	15206	15122	15016	14932	14826	15165	14975	1462	4510	5000	11120	10	1	29240000	4395	5.33	0.29	12	0.01	2822.00	52543.00	16710	20240517	-10.05	12390	20240125	21.31	16710	-10.05	20240517	12390	21.31	20240125	16710	-10.05	20240517	12390	21.31	20240125	0.13	N	093050	5000	1462 억		4051253	N	N	7	N	00	N
9	20241031	090813	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15090	50	2	0.33	2076810	138	0.53	15150	15150	14940	19550	10530	15040	15049.35	13.86	0	-70	15206	15122	15016	14932	14826	15165	14975	1462	4510	5000	11120	10	1	29240000	4412	5.35	0.29	12	0.00	2822.00	52543.00	16710	20240517	-9.69	12390	20240125	21.79	16710	-9.69	20240517	12390	21.79	20240125	16710	-9.69	20240517	12390	21.79	20240125	0.13	N	093050	5000	1462 억		4051253	N	N	7	N	00	N
10	20241030	160811	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15040	40	2	0.27	390353450	26056	149.95	15000	15100	14910	19500	10500	15000	14981.19	13.84	0	4090	15200	15100	14990	14890	14780	15045	14835	1462	4500	5000	11100	10	1	29240000	4398	5.33	0.29	12	0.09	2822.00	52543.00	16710	20240517	-9.99	12390	20240125	21.39	16710	-9.99	20240517	12390	21.39	20240125	16710	-9.99	20240517	12390	21.39	20240125	0.12	N	093050	5000	1462 억		4046515	N	N	7	N	00	N
11	20241030	150831	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15010	10	2	0.07	381802680	25487	146.68	15000	15100	14910	19500	10500	15000	14980.29	13.84	0	4238	15200	15100	14990	14890	14780	15045	14835	1462	4500	5000	11100	10	1	29240000	4389	5.32	0.29	12	0.09	2822.00	52543.00	16710	20240517	-10.17	12390	20240125	21.15	16710	-10.17	20240517	12390	21.15	20240125	16710	-10.17	20240517	12390	21.15	20240125	0.12	N	093050	5000	1462 억		4046515	N	N	15	N	00	N
12	20241030	140815	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15010	10	2	0.07	373115330	24907	143.34	15000	15100	14910	19500	10500	15000	14980.34	13.84	0	4627	15200	15100	14990	14890	14780	15045	14835	1462	4500	5000	11100	10	1	29240000	4389	5.32	0.29	12	0.09	2822.00	52543.00	16710	20240517	-10.17	12390	20240125	21.15	16710	-10.17	20240517	12390	21.15	20240125	16710	-10.17	20240517	12390	21.15	20240125	0.12	N	093050	5000	1462 억		4046515	N	N	15	N	00	N
13	20241030	130819	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15010	10	2	0.07	344746860	23015	132.45	15000	15100	14910	19500	10500	15000	14979.22	13.84	0	4750	15200	15100	14990	14890	14780	15045	14835	1462	4500	5000	11100	10	1	29240000	4389	5.32	0.29	12	0.08	2822.00	52543.00	16710	20240517	-10.17	12390	20240125	21.15	16710	-10.17	20240517	12390	21.15	20240125	16710	-10.17	20240517	12390	21.15	20240125	0.12	N	093050	5000	1462 억		4046515	N	N	15	N	00	N
14	20241030	120829	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15030	30	2	0.20	335257130	22383	128.82	15000	15100	14910	19500	10500	15000	14978.20	13.84	0	5095	15200	15100	14990	14890	14780	15045	14835	1462	4500	5000	11100	10	1	29240000	4395	5.33	0.29	12	0.08	2822.00	52543.00	16710	20240517	-10.05	12390	20240125	21.31	16710	-10.05	20240517	12390	21.31	20240125	16710	-10.05	20240517	12390	21.31	20240125	0.12	N	093050	5000	1462 억		4046515	N	N	15	N	00	N
15	20241030	110816	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14980	-20	5	-0.13	225583660	15077	86.77	15000	15100	14910	19500	10500	15000	14962.11	13.84	0	4835	15200	15100	14990	14890	14780	15045	14835	1462	4500	5000	11100	10	1	29240000	4380	5.31	0.29	12	0.05	2822.00	52543.00	16710	20240517	-10.35	12390	20240125	20.90	16710	-10.35	20240517	12390	20.90	20240125	16710	-10.35	20240517	12390	20.90	20240125	0.12	N	093050	5000	1462 억		4046515	N	N	15	N	00	N
16	20241030	100814	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14940	-60	5	-0.40	9971080	667	3.84	15000	15000	14920	19500	10500	15000	14949.15	13.84	0	-164	15200	15100	14990	14890	14780	15045	14835	1462	4500	5000	11100	10	1	29240000	4368	5.29	0.28	12	0.00	2822.00	52543.00	16710	20240517	-10.59	12390	20240125	20.58	16710	-10.59	20240517	12390	20.58	20240125	16710	-10.59	20240517	12390	20.58	20240125	0.12	N	093050	5000	1462 억		4046515	N	N	15	N	00	N
17	20241030	090818	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14970	-30	5	-0.20	869900	58	0.33	15000	15000	14970	19500	10500	15000	14998.28	13.84	0	-2	15200	15100	14990	14890	14780	15045	14835	1462	4500	5000	11100	10	1	29240000	4377	5.30	0.28	12	0.00	2822.00	52543.00	16710	20240517	-10.41	12390	20240125	20.82	16710	-10.41	20240517	12390	20.82	20240125	16710	-10.41	20240517	12390	20.82	20240125	0.12	N	093050	5000	1462 억		4046515	N	N	15	N	00	N
18	20241029	160747	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15000	-50	5	-0.33	259879980	17376	53.16	15050	15090	14880	19560	10540	15050	14956.26	13.84	0	-685	15363	15206	14983	14826	14603	15285	14905	1462	4510	5000	11130	10	1	29240000	4386	5.32	0.29	12	0.06	2822.00	52543.00	16710	20240517	-10.23	12390	20240125	21.07	16710	-10.23	20240517	12390	21.07	20240125	16710	-10.23	20240517	12390	21.07	20240125	0.11	N	093050	5000	1462 억		4047823	N	N	15	N	00	N
19	20241029	150800	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14960	-90	5	-0.60	251335370	16806	51.42	15050	15090	14880	19560	10540	15050	14955.10	13.84	0	-471	15363	15206	14983	14826	14603	15285	14905	1462	4510	5000	11130	10	1	29240000	4374	5.30	0.28	12	0.06	2822.00	52543.00	16710	20240517	-10.47	12390	20240125	20.74	16710	-10.47	20240517	12390	20.74	20240125	16710	-10.47	20240517	12390	20.74	20240125	0.11	N	093050	5000	1462 억		4047823	N	N	17	N	00	N
20	20241029	140712	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14910	-140	5	-0.93	238393990	15939	48.76	15050	15090	14880	19560	10540	15050	14956.65	13.84	0	-431	15363	15206	14983	14826	14603	15285	14905	1462	4510	5000	11130	10	1	29240000	4360	5.28	0.28	12	0.05	2822.00	52543.00	16710	20240517	-10.77	12390	20240125	20.34	16710	-10.77	20240517	12390	20.34	20240125	16710	-10.77	20240517	12390	20.34	20240125	0.11	N	093050	5000	1462 억		4047823	N	N	17	N	00	N
21	20241029	130754	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14900	-150	5	-1.00	224485360	15006	45.91	15050	15090	14880	19560	10540	15050	14959.71	13.84	0	-635	15363	15206	14983	14826	14603	15285	14905	1462	4510	5000	11130	10	1	29240000	4357	5.28	0.28	12	0.05	2822.00	52543.00	16710	20240517	-10.83	12390	20240125	20.26	16710	-10.83	20240517	12390	20.26	20240125	16710	-10.83	20240517	12390	20.26	20240125	0.11	N	093050	5000	1462 억		4047823	N	N	17	N	00	N
22	20241029	120756	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14890	-160	5	-1.06	214199120	14316	43.80	15050	15090	14880	19560	10540	15050	14962.22	13.84	0	-563	15363	15206	14983	14826	14603	15285	14905	1462	4510	5000	11130	10	1	29240000	4354	5.28	0.28	12	0.05	2822.00	52543.00	16710	20240517	-10.89	12390	20240125	20.18	16710	-10.89	20240517	12390	20.18	20240125	16710	-10.89	20240517	12390	20.18	20240125	0.11	N	093050	5000	1462 억		4047823	N	N	17	N	00	N
23	20241029	110811	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14940	-110	5	-0.73	154455870	10313	31.55	15050	15090	14920	19560	10540	15050	14976.81	13.84	0	-283	15363	15206	14983	14826	14603	15285	14905	1462	4510	5000	11130	10	1	29240000	4368	5.29	0.28	12	0.04	2822.00	52543.00	16710	20240517	-10.59	12390	20240125	20.58	16710	-10.59	20240517	12390	20.58	20240125	16710	-10.59	20240517	12390	20.58	20240125	0.11	N	093050	5000	1462 억		4047823	N	N	17	N	00	N
24	20241029	100753	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14950	-100	5	-0.66	91102910	6079	18.60	15050	15090	14920	19560	10540	15050	14986.50	13.84	0	-44	15363	15206	14983	14826	14603	15285	14905	1462	4510	5000	11130	10	1	29240000	4371	5.30	0.28	12	0.02	2822.00	52543.00	16710	20240517	-10.53	12390	20240125	20.66	16710	-10.53	20240517	12390	20.66	20240125	16710	-10.53	20240517	12390	20.66	20240125	0.11	N	093050	5000	1462 억		4047823	N	N	17	N	00	N
25	20241028	160746	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15050	120	2	0.80	486443580	32684	83.77	14930	15140	14760	19400	10460	14930	14883.06	13.86	0	-4913	15316	15122	14996	14802	14676	15060	14740	1462	4470	5000	11040	10	1	29240000	4401	5.33	0.29	12	0.11	2822.00	52543.00	16710	20240517	-9.93	12390	20240125	21.47	16710	-9.93	20240517	12390	21.47	20240125	16710	-9.93	20240517	12390	21.47	20240125	0.12	N	093050	5000	1462 억		4052659	N	N	17	N	00	N
26	20241028	150751	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15030	100	2	0.67	476005100	31990	81.99	14930	15140	14760	19400	10460	14930	14879.81	13.86	0	-4860	15316	15122	14996	14802	14676	15060	14740	1462	4470	5000	11040	10	1	29240000	4395	5.33	0.29	12	0.11	2822.00	52543.00	16710	20240517	-10.05	12390	20240125	21.31	16710	-10.05	20240517	12390	21.31	20240125	16710	-10.05	20240517	12390	21.31	20240125	0.12	N	093050	5000	1462 억		4052659	N	N	43	N	00	N
27	20241028	140753	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15020	90	2	0.60	439621790	29566	75.78	14930	15140	14760	19400	10460	14930	14869.17	13.86	0	-4120	15316	15122	14996	14802	14676	15060	14740	1462	4470	5000	11040	10	1	29240000	4392	5.32	0.29	12	0.10	2822.00	52543.00	16710	20240517	-10.11	12390	20240125	21.23	16710	-10.11	20240517	12390	21.23	20240125	16710	-10.11	20240517	12390	21.23	20240125	0.12	N	093050	5000	1462 억		4052659	N	N	43	N	00	N
28	20241028	130750	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14960	30	2	0.20	415400160	27951	71.64	14930	15140	14760	19400	10460	14930	14861.73	13.86	0	-4098	15316	15122	14996	14802	14676	15060	14740	1462	4470	5000	11040	10	1	29240000	4374	5.30	0.28	12	0.10	2822.00	52543.00	16710	20240517	-10.47	12390	20240125	20.74	16710	-10.47	20240517	12390	20.74	20240125	16710	-10.47	20240517	12390	20.74	20240125	0.12	N	093050	5000	1462 억		4052659	N	N	43	N	00	N
29	20241028	120750	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14900	-30	5	-0.20	396807340	26707	68.45	14930	15140	14760	19400	10460	14930	14857.80	13.86	0	-4038	15316	15122	14996	14802	14676	15060	14740	1462	4470	5000	11040	10	1	29240000	4357	5.28	0.28	12	0.09	2822.00	52543.00	16710	20240517	-10.83	12390	20240125	20.26	16710	-10.83	20240517	12390	20.26	20240125	16710	-10.83	20240517	12390	20.26	20240125	0.12	N	093050	5000	1462 억		4052659	N	N	43	N	00	N
30	20241028	110646	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14920	-10	5	-0.07	330362400	22247	57.02	14930	15140	14760	19400	10460	14930	14849.75	13.86	0	-3514	15316	15122	14996	14802	14676	15060	14740	1462	4470	5000	11040	10	1	29240000	4363	5.29	0.28	12	0.08	2822.00	52543.00	16710	20240517	-10.71	12390	20240125	20.42	16710	-10.71	20240517	12390	20.42	20240125	16710	-10.71	20240517	12390	20.42	20240125	0.12	N	093050	5000	1462 억		4052659	N	N	43	N	00	N
31	20241028	100746	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14780	-150	5	-1.00	113519060	7649	19.60	14930	15140	14760	19400	10460	14930	14841.03	13.86	0	-598	15316	15122	14996	14802	14676	15060	14740	1462	4470	5000	11040	10	1	29240000	4322	5.24	0.28	12	0.03	2822.00	52543.00	16710	20240517	-11.55	12390	20240125	19.29	16710	-11.55	20240517	12390	19.29	20240125	16710	-11.55	20240517	12390	19.29	20240125	0.12	N	093050	5000	1462 억		4052659	N	N	43	N	00	N
32	20241028	090745	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15090	160	2	1.07	284390	19	0.05	14930	15140	14890	19400	10460	14930	14967.89	13.86	0	2	15316	15122	14996	14802	14676	15060	14740	1462	4470	5000	11040	10	1	29240000	4412	5.35	0.29	12	0.00	2822.00	52543.00	16710	20240517	-9.69	12390	20240125	21.79	16710	-9.69	20240517	12390	21.79	20240125	16710	-9.69	20240517	12390	21.79	20240125	0.12	N	093050	5000	1462 억		4052659	N	N	43	N	00	N
33	20241025	160744	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14930	-60	5	-0.40	583853950	39016	174.66	15150	15190	14870	19480	10500	14990	14964.47	13.85	0	-917	15183	15086	14973	14876	14763	15095	14885	1462	4490	5000	11090	10	1	29240000	4366	5.29	0.28	12	0.13	2822.00	52543.00	16710	20240517	-10.65	12390	20240125	20.50	16710	-10.65	20240517	12390	20.50	20240125	16710	-10.65	20240517	12390	20.50	20240125	0.12	N	093050	5000	1462 억		4050353	N	N	43	N	00	N
34	20241025	150749	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14940	-50	5	-0.33	551016660	36815	164.81	15150	15190	14870	19480	10500	14990	14967.18	13.85	0	419	15183	15086	14973	14876	14763	15095	14885	1462	4490	5000	11090	10	1	29240000	4368	5.29	0.28	12	0.13	2822.00	52543.00	16710	20240517	-10.59	12390	20240125	20.58	16710	-10.59	20240517	12390	20.58	20240125	16710	-10.59	20240517	12390	20.58	20240125	0.12	N	093050	5000	1462 억		4050353	N	N	0	N	00	N
35	20241025	140747	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14940	-50	5	-0.33	510007960	34063	152.49	15150	15190	14890	19480	10500	14990	14972.49	13.85	0	1651	15183	15086	14973	14876	14763	15095	14885	1462	4490	5000	11090	10	1	29240000	4368	5.29	0.28	12	0.12	2822.00	52543.00	16710	20240517	-10.59	12390	20240125	20.58	16710	-10.59	20240517	12390	20.58	20240125	16710	-10.59	20240517	12390	20.58	20240125	0.12	N	093050	5000	1462 억		4050353	N	N	0	N	00	N
36	20241025	130749	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14970	-20	5	-0.13	471725940	31506	141.04	15150	15190	14890	19480	10500	14990	14972.57	13.85	0	1410	15183	15086	14973	14876	14763	15095	14885	1462	4490	5000	11090	10	1	29240000	4377	5.30	0.28	12	0.11	2822.00	52543.00	16710	20240517	-10.41	12390	20240125	20.82	16710	-10.41	20240517	12390	20.82	20240125	16710	-10.41	20240517	12390	20.82	20240125	0.12	N	093050	5000	1462 억		4050353	N	N	0	N	00	N
37	20241025	120752	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14990	0	3	0.00	419590860	28019	125.43	15150	15190	14890	19480	10500	14990	14975.23	13.85	0	655	15183	15086	14973	14876	14763	15095	14885	1462	4490	5000	11090	10	1	29240000	4383	5.31	0.29	12	0.10	2822.00	52543.00	16710	20240517	-10.29	12390	20240125	20.98	16710	-10.29	20240517	12390	20.98	20240125	16710	-10.29	20240517	12390	20.98	20240125	0.12	N	093050	5000	1462 억		4050353	N	N	0	N	00	N
38	20241025	110746	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15000	10	2	0.07	221648180	14776	66.15	15150	15190	14890	19480	10500	14990	15000.55	13.85	0	139	15183	15086	14973	14876	14763	15095	14885	1462	4490	5000	11090	10	1	29240000	4386	5.32	0.29	12	0.05	2822.00	52543.00	16710	20240517	-10.23	12390	20240125	21.07	16710	-10.23	20240517	12390	21.07	20240125	16710	-10.23	20240517	12390	21.07	20240125	0.12	N	093050	5000	1462 억		4050353	N	N	0	N	00	N
39	20241025	100748	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14960	-30	5	-0.20	142012480	9464	42.37	15150	15190	14890	19480	10500	14990	15005.55	13.85	0	-289	15183	15086	14973	14876	14763	15095	14885	1462	4490	5000	11090	10	1	29240000	4374	5.30	0.28	12	0.03	2822.00	52543.00	16710	20240517	-10.47	12390	20240125	20.74	16710	-10.47	20240517	12390	20.74	20240125	16710	-10.47	20240517	12390	20.74	20240125	0.12	N	093050	5000	1462 억		4050353	N	N	0	N	00	N
40	20241025	090749	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14920	-70	5	-0.47	2106550	140	0.63	15150	15150	14890	19480	10500	14990	15046.79	13.85	0	-47	15183	15086	14973	14876	14763	15095	14885	1462	4490	5000	11090	10	1	29240000	4363	5.29	0.28	12	0.00	2822.00	52543.00	16710	20240517	-10.71	12390	20240125	20.42	16710	-10.71	20240517	12390	20.42	20240125	16710	-10.71	20240517	12390	20.42	20240125	0.12	N	093050	5000	1462 억		4050353	N	N	0	N	00	N
41	20241024	160734	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14990	0	3	0.00	333685270	22338	75.53	14990	15070	14860	19480	10500	14990	14938.01	13.85	0	2057	15363	15176	15083	14896	14803	15130	14850	1462	4490	5000	11090	10	1	29240000	4383	5.31	0.29	12	0.08	2822.00	52543.00	16710	20240517	-10.29	12390	20240125	20.98	16710	-10.29	20240517	12390	20.98	20240125	16710	-10.29	20240517	12390	20.98	20240125	0.11	N	093050	5000	1462 억		4048327	N	N	6372	N	00	N
42	20241024	150741	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14960	-30	5	-0.20	325257940	21775	73.62	14990	15070	14860	19480	10500	14990	14937.22	13.85	0	2367	15363	15176	15083	14896	14803	15130	14850	1462	4490	5000	11090	10	1	29240000	4374	5.30	0.28	12	0.07	2822.00	52543.00	16710	20240517	-10.47	12390	20240125	20.74	16710	-10.47	20240517	12390	20.74	20240125	16710	-10.47	20240517	12390	20.74	20240125	0.11	N	093050	5000	1462 억		4048327	N	N	6372	N	00	N
43	20241024	140728	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14890	-100	5	-0.67	279279010	18694	63.21	14990	15070	14860	19480	10500	14990	14939.50	13.85	0	2318	15363	15176	15083	14896	14803	15130	14850	1462	4490	5000	11090	10	1	29240000	4354	5.28	0.28	12	0.06	2822.00	52543.00	16710	20240517	-10.89	12390	20240125	20.18	16710	-10.89	20240517	12390	20.18	20240125	16710	-10.89	20240517	12390	20.18	20240125	0.11	N	093050	5000	1462 억		4048327	N	N	6372	N	00	N
44	20241024	130739	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14930	-60	5	-0.40	260900780	17461	59.04	14990	15070	14860	19480	10500	14990	14941.92	13.85	0	2119	15363	15176	15083	14896	14803	15130	14850	1462	4490	5000	11090	10	1	29240000	4366	5.29	0.28	12	0.06	2822.00	52543.00	16710	20240517	-10.65	12390	20240125	20.50	16710	-10.65	20240517	12390	20.50	20240125	16710	-10.65	20240517	12390	20.50	20240125	0.11	N	093050	5000	1462 억		4048327	N	N	6372	N	00	N
45	20241024	120738	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14980	-10	5	-0.07	179096550	11984	40.52	14990	15070	14860	19480	10500	14990	14944.64	13.85	0	1806	15363	15176	15083	14896	14803	15130	14850	1462	4490	5000	11090	10	1	29240000	4380	5.31	0.29	12	0.04	2822.00	52543.00	16710	20240517	-10.35	12390	20240125	20.90	16710	-10.35	20240517	12390	20.90	20240125	16710	-10.35	20240517	12390	20.90	20240125	0.11	N	093050	5000	1462 억		4048327	N	N	6372	N	00	N
46	20241024	110740	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14950	-40	5	-0.27	107073170	7161	24.21	14990	15070	14910	19480	10500	14990	14952.27	13.85	0	1030	15363	15176	15083	14896	14803	15130	14850	1462	4490	5000	11090	10	1	29240000	4371	5.30	0.28	12	0.02	2822.00	52543.00	16710	20240517	-10.53	12390	20240125	20.66	16710	-10.53	20240517	12390	20.66	20240125	16710	-10.53	20240517	12390	20.66	20240125	0.11	N	093050	5000	1462 억		4048327	N	N	6372	N	00	N
47	20241024	100738	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14980	-10	5	-0.07	55175350	3690	12.48	14990	15070	14910	19480	10500	14990	14952.67	13.85	0	1191	15363	15176	15083	14896	14803	15130	14850	1462	4490	5000	11090	10	1	29240000	4380	5.31	0.29	12	0.01	2822.00	52543.00	16710	20240517	-10.35	12390	20240125	20.90	16710	-10.35	20240517	12390	20.90	20240125	16710	-10.35	20240517	12390	20.90	20240125	0.11	N	093050	5000	1462 억		4048327	N	N	6372	N	00	N
48	20241024	090806	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14990	0	3	0.00	899330	60	0.20	14990	14990	14980	19480	10500	14990	14988.83	13.85	0	13	15363	15176	15083	14896	14803	15130	14850	1462	4490	5000	11090	10	1	29240000	4383	5.31	0.29	12	0.00	2822.00	52543.00	16710	20240517	-10.29	12390	20240125	20.98	16710	-10.29	20240517	12390	20.98	20240125	16710	-10.29	20240517	12390	20.98	20240125	0.11	N	093050	5000	1462 억		4048327	N	N	6372	N	00	N
49	20241023	160739	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14990	-80	5	-0.53	445529880	29576	60.10	15070	15270	14990	19590	10550	15070	15064.27	13.84	0	1044	15436	15252	15126	14942	14816	15190	14880	1462	4520	5000	11150	10	1	29240000	4383	5.31	0.29	12	0.10	2822.00	52543.00	16710	20240517	-10.29	12390	20240125	20.98	16710	-10.29	20240517	12390	20.98	20240125	16710	-10.29	20240517	12390	20.98	20240125	0.11	N	093050	5000	1462 억		4046181	N	N	6372	N	00	N
50	20241023	150753	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15060	-10	5	-0.07	392474990	26043	52.92	15070	15270	14990	19590	10550	15070	15070.27	13.84	0	744	15436	15252	15126	14942	14816	15190	14880	1462	4520	5000	11150	10	1	29240000	4404	5.34	0.29	12	0.09	2822.00	52543.00	16710	20240517	-9.87	12390	20240125	21.55	16710	-9.87	20240517	12390	21.55	20240125	16710	-9.87	20240517	12390	21.55	20240125	0.11	N	093050	5000	1462 억		4046181	N	N	6577	N	00	N
51	20241023	140759	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15030	-40	5	-0.27	240615320	15939	32.39	15070	15270	15010	19590	10550	15070	15096.01	13.84	0	-1790	15436	15252	15126	14942	14816	15190	14880	1462	4520	5000	11150	10	1	29240000	4395	5.33	0.29	12	0.05	2822.00	52543.00	16710	20240517	-10.05	12390	20240125	21.31	16710	-10.05	20240517	12390	21.31	20240125	16710	-10.05	20240517	12390	21.31	20240125	0.11	N	093050	5000	1462 억		4046181	N	N	6577	N	00	N
52	20241023	130745	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15080	10	2	0.07	194836770	12899	26.21	15070	15270	15060	19590	10550	15070	15104.80	13.84	0	-1253	15436	15252	15126	14942	14816	15190	14880	1462	4520	5000	11150	10	1	29240000	4409	5.34	0.29	12	0.04	2822.00	52543.00	16710	20240517	-9.75	12390	20240125	21.71	16710	-9.75	20240517	12390	21.71	20240125	16710	-9.75	20240517	12390	21.71	20240125	0.11	N	093050	5000	1462 억		4046181	N	N	6577	N	00	N
53	20241023	120741	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15070	0	3	0.00	183172160	12126	24.64	15070	15270	15060	19590	10550	15070	15105.74	13.84	0	-1082	15436	15252	15126	14942	14816	15190	14880	1462	4520	5000	11150	10	1	29240000	4406	5.34	0.29	12	0.04	2822.00	52543.00	16710	20240517	-9.81	12390	20240125	21.63	16710	-9.81	20240517	12390	21.63	20240125	16710	-9.81	20240517	12390	21.63	20240125	0.11	N	093050	5000	1462 억		4046181	N	N	6577	N	00	N
54	20241023	110737	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15090	20	2	0.13	167452270	11084	22.52	15070	15270	15060	19590	10550	15070	15107.57	13.84	0	-733	15436	15252	15126	14942	14816	15190	14880	1462	4520	5000	11150	10	1	29240000	4412	5.35	0.29	12	0.04	2822.00	52543.00	16710	20240517	-9.69	12390	20240125	21.79	16710	-9.69	20240517	12390	21.79	20240125	16710	-9.69	20240517	12390	21.79	20240125	0.11	N	093050	5000	1462 억		4046181	N	N	6577	N	00	N
55	20241023	100741	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15100	30	2	0.20	142743480	9449	19.20	15070	15270	15060	19590	10550	15070	15106.73	13.84	0	211	15436	15252	15126	14942	14816	15190	14880	1462	4520	5000	11150	10	1	29240000	4415	5.35	0.29	12	0.03	2822.00	52543.00	16710	20240517	-9.63	12390	20240125	21.87	16710	-9.63	20240517	12390	21.87	20240125	16710	-9.63	20240517	12390	21.87	20240125	0.11	N	093050	5000	1462 억		4046181	N	N	6577	N	00	N
56	20241023	090742	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15260	190	2	1.26	4785890	317	0.64	15070	15270	15070	19590	10550	15070	15097.44	13.84	0	271	15436	15252	15126	14942	14816	15190	14880	1462	4520	5000	11150	10	1	29240000	4462	5.41	0.29	12	0.00	2822.00	52543.00	16710	20240517	-8.68	12390	20240125	23.16	16710	-8.68	20240517	12390	23.16	20240125	16710	-8.68	20240517	12390	23.16	20240125	0.11	N	093050	5000	1462 억		4046181	N	N	6577	N	00	N
57	20241022	160731	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15070	-150	5	-0.99	744030580	49211	185.84	15220	15310	15000	19780	10660	15220	15119.19	13.83	0	4070	15433	15326	15233	15126	15033	15380	15180	1462	4560	5000	11260	10	1	29240000	4406	5.34	0.29	12	0.17	2822.00	52543.00	16710	20240517	-9.81	12390	20240125	21.63	16710	-9.81	20240517	12390	21.63	20240125	16710	-9.81	20240517	12390	21.63	20240125	0.14	N	093050	5000	1462 억		4043012	N	N	6577	N	00	N
58	20241022	150742	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15120	-100	5	-0.66	715648970	47329	178.73	15220	15310	15000	19780	10660	15220	15120.73	13.83	0	2867	15433	15326	15233	15126	15033	15380	15180	1462	4560	5000	11260	10	1	29240000	4421	5.36	0.29	12	0.16	2822.00	52543.00	16710	20240517	-9.52	12390	20240125	22.03	16710	-9.52	20240517	12390	22.03	20240125	16710	-9.52	20240517	12390	22.03	20240125	0.14	N	093050	5000	1462 억		4043012	N	N	18	N	00	N
59	20241022	140741	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15220	0	3	0.00	555702150	36722	138.67	15220	15310	15000	19780	10660	15220	15132.68	13.83	0	802	15433	15326	15233	15126	15033	15380	15180	1462	4560	5000	11260	10	1	29240000	4450	5.39	0.29	12	0.13	2822.00	52543.00	16710	20240517	-8.92	12390	20240125	22.84	16710	-8.92	20240517	12390	22.84	20240125	16710	-8.92	20240517	12390	22.84	20240125	0.14	N	093050	5000	1462 억		4043012	N	N	18	N	00	N
60	20241022	130742	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15220	0	3	0.00	487240120	32231	121.71	15220	15310	15000	19780	10660	15220	15117.13	13.83	0	1350	15433	15326	15233	15126	15033	15380	15180	1462	4560	5000	11260	10	1	29240000	4450	5.39	0.29	12	0.11	2822.00	52543.00	16710	20240517	-8.92	12390	20240125	22.84	16710	-8.92	20240517	12390	22.84	20240125	16710	-8.92	20240517	12390	22.84	20240125	0.14	N	093050	5000	1462 억		4043012	N	N	18	N	00	N
61	20241022	120740	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15170	-50	5	-0.33	397855610	26369	99.58	15220	15310	15000	19780	10660	15220	15088.01	13.83	0	1718	15433	15326	15233	15126	15033	15380	15180	1462	4560	5000	11260	10	1	29240000	4436	5.38	0.29	12	0.09	2822.00	52543.00	16710	20240517	-9.22	12390	20240125	22.44	16710	-9.22	20240517	12390	22.44	20240125	16710	-9.22	20240517	12390	22.44	20240125	0.14	N	093050	5000	1462 억		4043012	N	N	18	N	00	N
62	20241022	110736	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15060	-160	5	-1.05	361336620	23958	90.47	15220	15310	15000	19780	10660	15220	15082.09	13.83	0	1765	15433	15326	15233	15126	15033	15380	15180	1462	4560	5000	11260	10	1	29240000	4404	5.34	0.29	12	0.08	2822.00	52543.00	16710	20240517	-9.87	12390	20240125	21.55	16710	-9.87	20240517	12390	21.55	20240125	16710	-9.87	20240517	12390	21.55	20240125	0.14	N	093050	5000	1462 억		4043012	N	N	18	N	00	N
63	20241022	100738	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15060	-160	5	-1.05	173835490	11486	43.37	15220	15310	15060	19780	10660	15220	15134.55	13.83	0	-2829	15433	15326	15233	15126	15033	15380	15180	1462	4560	5000	11260	10	1	29240000	4404	5.34	0.29	12	0.04	2822.00	52543.00	16710	20240517	-9.87	12390	20240125	21.55	16710	-9.87	20240517	12390	21.55	20240125	16710	-9.87	20240517	12390	21.55	20240125	0.14	N	093050	5000	1462 억		4043012	N	N	18	N	00	N
64	20241022	090737	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15210	-10	5	-0.07	745530	49	0.19	15220	15310	15210	19780	10660	15220	15214.90	13.83	0	-31	15433	15326	15233	15126	15033	15380	15180	1462	4560	5000	11260	10	1	29240000	4447	5.39	0.29	12	0.00	2822.00	52543.00	16710	20240517	-8.98	12390	20240125	22.76	16710	-8.98	20240517	12390	22.76	20240125	16710	-8.98	20240517	12390	22.76	20240125	0.14	N	093050	5000	1462 억		4043012	N	N	18	N	00	N
65	20241021	160730	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15220	-70	5	-0.46	405325090	26476	75.92	15140	15340	15140	19870	10710	15290	15309.15	13.84	0	-4009	15423	15356	15273	15206	15123	15390	15240	1462	4580	5000	11310	10	1	29240000	4450	5.39	0.29	12	0.09	2822.00	52543.00	16710	20240517	-8.92	12390	20240125	22.84	16710	-8.92	20240517	12390	22.84	20240125	16710	-8.92	20240517	12390	22.84	20240125	0.12	N	093050	5000	1462 억		4047074	N	N	13	N	00	N
66	20241021	150735	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15180	-110	5	-0.72	400124980	26134	74.94	15140	15340	15140	19870	10710	15290	15310.51	13.84	0	-3972	15423	15356	15273	15206	15123	15390	15240	1462	4580	5000	11310	10	1	29240000	4439	5.38	0.29	12	0.09	2822.00	52543.00	16710	20240517	-9.16	12390	20240125	22.52	16710	-9.16	20240517	12390	22.52	20240125	16710	-9.16	20240517	12390	22.52	20240125	0.12	N	093050	5000	1462 억		4047074	N	N	14	N	00	N
67	20241021	140737	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15200	-90	5	-0.59	386219060	25218	72.32	15140	15340	15140	19870	10710	15290	15315.21	13.84	0	-3899	15423	15356	15273	15206	15123	15390	15240	1462	4580	5000	11310	10	1	29240000	4444	5.39	0.29	12	0.09	2822.00	52543.00	16710	20240517	-9.04	12390	20240125	22.68	16710	-9.04	20240517	12390	22.68	20240125	16710	-9.04	20240517	12390	22.68	20240125	0.12	N	093050	5000	1462 억		4047074	N	N	14	N	00	N
68	20241021	130734	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15320	30	2	0.20	267597820	17474	50.11	15140	15340	15140	19870	10710	15290	15314.06	13.84	0	-3737	15423	15356	15273	15206	15123	15390	15240	1462	4580	5000	11310	10	1	29240000	4480	5.43	0.29	12	0.06	2822.00	52543.00	16710	20240517	-8.32	12390	20240125	23.65	16710	-8.32	20240517	12390	23.65	20240125	16710	-8.32	20240517	12390	23.65	20240125	0.12	N	093050	5000	1462 억		4047074	N	N	14	N	00	N
69	20241021	120735	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15290	0	3	0.00	244832940	15987	45.84	15140	15340	15140	19870	10710	15290	15314.50	13.84	0	-2822	15423	15356	15273	15206	15123	15390	15240	1462	4580	5000	11310	10	1	29240000	4471	5.42	0.29	12	0.05	2822.00	52543.00	16710	20240517	-8.50	12390	20240125	23.41	16710	-8.50	20240517	12390	23.41	20240125	16710	-8.50	20240517	12390	23.41	20240125	0.12	N	093050	5000	1462 억		4047074	N	N	14	N	00	N
70	20241021	110731	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15330	40	2	0.26	165643250	10819	31.02	15140	15340	15140	19870	10710	15290	15310.40	13.84	0	-1762	15423	15356	15273	15206	15123	15390	15240	1462	4580	5000	11310	10	1	29240000	4482	5.43	0.29	12	0.04	2822.00	52543.00	16710	20240517	-8.26	12390	20240125	23.73	16710	-8.26	20240517	12390	23.73	20240125	16710	-8.26	20240517	12390	23.73	20240125	0.12	N	093050	5000	1462 억		4047074	N	N	14	N	00	N
71	20241021	100734	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15290	0	3	0.00	30117980	1978	5.67	15140	15310	15140	19870	10710	15290	15226.48	13.84	0	-142	15423	15356	15273	15206	15123	15390	15240	1462	4580	5000	11310	10	1	29240000	4471	5.42	0.29	12	0.01	2822.00	52543.00	16710	20240517	-8.50	12390	20240125	23.41	16710	-8.50	20240517	12390	23.41	20240125	16710	-8.50	20240517	12390	23.41	20240125	0.12	N	093050	5000	1462 억		4047074	N	N	14	N	00	N
72	20241021	090732	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15240	-50	5	-0.33	5633550	372	1.07	15140	15290	15140	19870	10710	15290	15143.95	13.84	0	17	15423	15356	15273	15206	15123	15390	15240	1462	4580	5000	11310	10	1	29240000	4456	5.40	0.29	12	0.00	2822.00	52543.00	16710	20240517	-8.80	12390	20240125	23.00	16710	-8.80	20240517	12390	23.00	20240125	16710	-8.80	20240517	12390	23.00	20240125	0.12	N	093050	5000	1462 억		4047074	N	N	14	N	00	N
73	20241018	160731	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15290	0	3	0.00	532382810	34872	95.08	15250	15340	15190	19870	10710	15290	15266.76	13.82	0	4031	15670	15480	15310	15120	14950	15395	15035	1462	4580	5000	11310	10	1	29240000	4471	5.42	0.29	12	0.12	2822.00	52543.00	16710	20240517	-8.50	12390	20240125	23.41	16710	-8.50	20240517	12390	23.41	20240125	16710	-8.50	20240517	12390	23.41	20240125	0.13	N	093050	5000	1462 억		4042288	N	N	14	N	00	N
74	20241018	150751	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15250	-40	5	-0.26	512818590	33592	91.59	15250	15340	15190	19870	10710	15290	15266.09	13.82	0	3316	15670	15480	15310	15120	14950	15395	15035	1462	4580	5000	11310	10	1	29240000	4459	5.40	0.29	12	0.11	2822.00	52543.00	16710	20240517	-8.74	12390	20240125	23.08	16710	-8.74	20240517	12390	23.08	20240125	16710	-8.74	20240517	12390	23.08	20240125	0.13	N	093050	5000	1462 억		4042288	N	N	46	N	00	N
75	20241018	140751	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15280	-10	5	-0.07	455259150	29824	81.32	15250	15340	15190	19870	10710	15290	15264.86	13.82	0	1726	15670	15480	15310	15120	14950	15395	15035	1462	4580	5000	11310	10	1	29240000	4468	5.41	0.29	12	0.10	2822.00	52543.00	16710	20240517	-8.56	12390	20240125	23.33	16710	-8.56	20240517	12390	23.33	20240125	16710	-8.56	20240517	12390	23.33	20240125	0.13	N	093050	5000	1462 억		4042288	N	N	46	N	00	N
76	20241018	130738	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15250	-40	5	-0.26	385365870	25241	68.82	15250	15340	15190	19870	10710	15290	15267.46	13.82	0	656	15670	15480	15310	15120	14950	15395	15035	1462	4580	5000	11310	10	1	29240000	4459	5.40	0.29	12	0.09	2822.00	52543.00	16710	20240517	-8.74	12390	20240125	23.08	16710	-8.74	20240517	12390	23.08	20240125	16710	-8.74	20240517	12390	23.08	20240125	0.13	N	093050	5000	1462 억		4042288	N	N	46	N	00	N
77	20241018	120748	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15250	-40	5	-0.26	367939660	24098	65.70	15250	15340	15190	19870	10710	15290	15268.47	13.82	0	125	15670	15480	15310	15120	14950	15395	15035	1462	4580	5000	11310	10	1	29240000	4459	5.40	0.29	12	0.08	2822.00	52543.00	16710	20240517	-8.74	12390	20240125	23.08	16710	-8.74	20240517	12390	23.08	20240125	16710	-8.74	20240517	12390	23.08	20240125	0.13	N	093050	5000	1462 억		4042288	N	N	46	N	00	N
78	20241018	110741	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15310	20	2	0.13	185231890	12146	33.12	15250	15340	15190	19870	10710	15290	15250.44	13.82	0	789	15670	15480	15310	15120	14950	15395	15035	1462	4580	5000	11310	10	1	29240000	4477	5.43	0.29	12	0.04	2822.00	52543.00	16710	20240517	-8.38	12390	20240125	23.57	16710	-8.38	20240517	12390	23.57	20240125	16710	-8.38	20240517	12390	23.57	20240125	0.13	N	093050	5000	1462 억		4042288	N	N	46	N	00	N
79	20241018	100733	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15210	-80	5	-0.52	65020580	4269	11.64	15250	15290	15190	19870	10710	15290	15230.87	13.82	0	-1540	15670	15480	15310	15120	14950	15395	15035	1462	4580	5000	11310	10	1	29240000	4447	5.39	0.29	12	0.01	2822.00	52543.00	16710	20240517	-8.98	12390	20240125	22.76	16710	-8.98	20240517	12390	22.76	20240125	16710	-8.98	20240517	12390	22.76	20240125	0.13	N	093050	5000	1462 억		4042288	N	N	46	N	00	N
80	20241018	090735	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15280	-10	5	-0.07	457680	30	0.08	15250	15290	15240	19870	10710	15290	15256.00	13.82	0	-3	15670	15480	15310	15120	14950	15395	15035	1462	4580	5000	11310	10	1	29240000	4468	5.41	0.29	12	0.00	2822.00	52543.00	16710	20240517	-8.56	12390	20240125	23.33	16710	-8.56	20240517	12390	23.33	20240125	16710	-8.56	20240517	12390	23.33	20240125	0.13	N	093050	5000	1462 억		4042288	N	N	46	N	00	N
81	20241017	160734	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15290	-90	5	-0.59	563212150	36676	118.58	15500	15500	15140	19990	10770	15380	15356.48	13.85	0	-5742	15606	15492	15426	15312	15246	15460	15280	1462	4610	5000	11380	10	1	29240000	4471	5.42	0.29	12	0.13	2822.00	52543.00	16710	20240517	-8.50	12390	20240125	23.41	16710	-8.50	20240517	12390	23.41	20240125	16710	-8.50	20240517	12390	23.41	20240125	0.13	N	093050	5000	1462 억		4049437	N	N	46	N	00	N
82	20241017	150736	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15180	-200	5	-1.30	553917590	36065	116.61	15500	15500	15140	19990	10770	15380	15358.87	13.85	0	-5603	15606	15492	15426	15312	15246	15460	15280	1462	4610	5000	11380	10	1	29240000	4439	5.38	0.29	12	0.12	2822.00	52543.00	16710	20240517	-9.16	12390	20240125	22.52	16710	-9.16	20240517	12390	22.52	20240125	16710	-9.16	20240517	12390	22.52	20240125	0.13	N	093050	5000	1462 억		4049437	N	N	1	N	00	N
83	20241017	140737	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15210	-170	5	-1.11	500312960	32533	105.19	15500	15500	15210	19990	10770	15380	15378.63	13.85	0	-6407	15606	15492	15426	15312	15246	15460	15280	1462	4610	5000	11380	10	1	29240000	4447	5.39	0.29	12	0.11	2822.00	52543.00	16710	20240517	-8.98	12390	20240125	22.76	16710	-8.98	20240517	12390	22.76	20240125	16710	-8.98	20240517	12390	22.76	20240125	0.13	N	093050	5000	1462 억		4049437	N	N	1	N	00	N
84	20241017	130734	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15330	-50	5	-0.33	426573010	27711	89.60	15500	15500	15300	19990	10770	15380	15393.63	13.85	0	-4766	15606	15492	15426	15312	15246	15460	15280	1462	4610	5000	11380	10	1	29240000	4482	5.43	0.29	12	0.09	2822.00	52543.00	16710	20240517	-8.26	12390	20240125	23.73	16710	-8.26	20240517	12390	23.73	20240125	16710	-8.26	20240517	12390	23.73	20240125	0.13	N	093050	5000	1462 억		4049437	N	N	1	N	00	N
85	20241017	120738	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15330	-50	5	-0.33	381202420	24749	80.02	15500	15500	15330	19990	10770	15380	15402.74	13.85	0	-2881	15606	15492	15426	15312	15246	15460	15280	1462	4610	5000	11380	10	1	29240000	4482	5.43	0.29	12	0.08	2822.00	52543.00	16710	20240517	-8.26	12390	20240125	23.73	16710	-8.26	20240517	12390	23.73	20240125	16710	-8.26	20240517	12390	23.73	20240125	0.13	N	093050	5000	1462 억		4049437	N	N	1	N	00	N
86	20241017	110737	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15330	-50	5	-0.33	308912110	20037	64.78	15500	15500	15330	19990	10770	15380	15417.08	13.85	0	-1047	15606	15492	15426	15312	15246	15460	15280	1462	4610	5000	11380	10	1	29240000	4482	5.43	0.29	12	0.07	2822.00	52543.00	16710	20240517	-8.26	12390	20240125	23.73	16710	-8.26	20240517	12390	23.73	20240125	16710	-8.26	20240517	12390	23.73	20240125	0.13	N	093050	5000	1462 억		4049437	N	N	1	N	00	N
87	20241017	100736	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15350	-30	5	-0.20	277127740	17965	58.08	15500	15500	15350	19990	10770	15380	15425.98	13.85	0	-922	15606	15492	15426	15312	15246	15460	15280	1462	4610	5000	11380	10	1	29240000	4488	5.44	0.29	12	0.06	2822.00	52543.00	16710	20240517	-8.14	12390	20240125	23.89	16710	-8.14	20240517	12390	23.89	20240125	16710	-8.14	20240517	12390	23.89	20240125	0.13	N	093050	5000	1462 억		4049437	N	N	1	N	00	N
88	20241017	090730	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15420	40	2	0.26	4889500	317	1.02	15500	15500	15420	19990	10770	15380	15424.29	13.85	0	-143	15606	15492	15426	15312	15246	15460	15280	1462	4610	5000	11380	10	1	29240000	4509	5.46	0.29	12	0.00	2822.00	52543.00	16710	20240517	-7.72	12390	20240125	24.46	16710	-7.72	20240517	12390	24.46	20240125	16710	-7.72	20240517	12390	24.46	20240125	0.13	N	093050	5000	1462 억		4049437	N	N	1	N	00	N
89	20241016	160728	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15380	-150	5	-0.97	479087740	30922	90.97	15450	15540	15360	20150	10880	15530	15493.41	13.87	0	-7041	15643	15586	15493	15436	15343	15605	15455	1462	4620	5000	11490	10	1	29240000	4497	5.45	0.29	12	0.11	2822.00	52543.00	16710	20240517	-7.96	12390	20240125	24.13	16710	-7.96	20240517	12390	24.13	20240125	16710	-7.96	20240517	12390	24.13	20240125	0.14	N	093050	5000	1462 억		4056068	N	N	1	N	00	N
90	20241016	150731	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15410	-120	5	-0.77	443312090	28599	84.13	15450	15540	15360	20150	10880	15530	15500.95	13.87	0	-5826	15643	15586	15493	15436	15343	15605	15455	1462	4620	5000	11490	10	1	29240000	4506	5.46	0.29	12	0.10	2822.00	52543.00	16710	20240517	-7.78	12390	20240125	24.37	16710	-7.78	20240517	12390	24.37	20240125	16710	-7.78	20240517	12390	24.37	20240125	0.14	N	093050	5000	1462 억		4056068	N	N	16	N	00	N
91	20241016	140732	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15410	-120	5	-0.77	415079110	26767	78.75	15450	15540	15360	20150	10880	15530	15507.11	13.87	0	-5602	15643	15586	15493	15436	15343	15605	15455	1462	4620	5000	11490	10	1	29240000	4506	5.46	0.29	12	0.09	2822.00	52543.00	16710	20240517	-7.78	12390	20240125	24.37	16710	-7.78	20240517	12390	24.37	20240125	16710	-7.78	20240517	12390	24.37	20240125	0.14	N	093050	5000	1462 억		4056068	N	N	16	N	00	N
92	20241016	130729	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15470	-60	5	-0.39	400997990	25854	76.06	15450	15540	15360	20150	10880	15530	15510.09	13.87	0	-5360	15643	15586	15493	15436	15343	15605	15455	1462	4620	5000	11490	10	1	29240000	4523	5.48	0.29	12	0.09	2822.00	52543.00	16710	20240517	-7.42	12390	20240125	24.86	16710	-7.42	20240517	12390	24.86	20240125	16710	-7.42	20240517	12390	24.86	20240125	0.14	N	093050	5000	1462 억		4056068	N	N	16	N	00	N
93	20241016	120729	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15500	-30	5	-0.19	244984500	15797	46.47	15450	15540	15360	20150	10880	15530	15508.28	13.87	0	-1783	15643	15586	15493	15436	15343	15605	15455	1462	4620	5000	11490	10	1	29240000	4532	5.49	0.29	12	0.05	2822.00	52543.00	16710	20240517	-7.24	12390	20240125	25.10	16710	-7.24	20240517	12390	25.10	20240125	16710	-7.24	20240517	12390	25.10	20240125	0.14	N	093050	5000	1462 억		4056068	N	N	16	N	00	N
94	20241016	110728	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15500	-30	5	-0.19	225296350	14527	42.74	15450	15540	15360	20150	10880	15530	15508.78	13.87	0	-1313	15643	15586	15493	15436	15343	15605	15455	1462	4620	5000	11490	10	1	29240000	4532	5.49	0.29	12	0.05	2822.00	52543.00	16710	20240517	-7.24	12390	20240125	25.10	16710	-7.24	20240517	12390	25.10	20240125	16710	-7.24	20240517	12390	25.10	20240125	0.14	N	093050	5000	1462 억		4056068	N	N	16	N	00	N
95	20241016	100729	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15480	-50	5	-0.32	77569040	5016	14.76	15450	15540	15360	20150	10880	15530	15464.16	13.87	0	-1056	15643	15586	15493	15436	15343	15605	15455	1462	4620	5000	11490	10	1	29240000	4526	5.49	0.29	12	0.02	2822.00	52543.00	16710	20240517	-7.36	12390	20240125	24.94	16710	-7.36	20240517	12390	24.94	20240125	16710	-7.36	20240517	12390	24.94	20240125	0.14	N	093050	5000	1462 억		4056068	N	N	16	N	00	N
96	20241016	090730	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15440	-90	5	-0.58	710280	46	0.14	15450	15450	15360	20150	10880	15530	15409.41	13.87	0	6	15643	15586	15493	15436	15343	15605	15455	1462	4620	5000	11490	10	1	29240000	4515	5.47	0.29	12	0.00	2822.00	52543.00	16710	20240517	-7.60	12390	20240125	24.62	16710	-7.60	20240517	12390	24.62	20240125	16710	-7.60	20240517	12390	24.62	20240125	0.14	N	093050	5000	1462 억		4056068	N	N	16	N	00	N
97	20241015	160724	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15530	10	2	0.06	526846930	33990	82.80	15530	15550	15400	20150	10870	15520	15500.06	13.92	0	-12995	15693	15606	15453	15366	15213	15650	15410	1462	4630	5000	11480	10	1	29240000	4541	5.50	0.30	12	0.12	2822.00	52543.00	16710	20240517	-7.06	12390	20240125	25.34	16710	-7.06	20240517	12390	25.34	20240125	16710	-7.06	20240517	12390	25.34	20240125	0.13	N	093050	5000	1462 억		4069403	N	N	16	N	00	N
98	20241015	150732	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15490	-30	5	-0.19	508066660	32779	79.85	15530	15550	15400	20150	10870	15520	15499.76	13.92	0	-12434	15693	15606	15453	15366	15213	15650	15410	1462	4630	5000	11480	10	1	29240000	4529	5.49	0.29	12	0.11	2822.00	52543.00	16710	20240517	-7.30	12390	20240125	25.02	16710	-7.30	20240517	12390	25.02	20240125	16710	-7.30	20240517	12390	25.02	20240125	0.13	N	093050	5000	1462 억		4069403	N	N	7	N	00	N
99	20241015	140730	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15500	-20	5	-0.13	481880640	31089	75.74	15530	15550	15400	20150	10870	15520	15500.04	13.92	0	-11050	15693	15606	15453	15366	15213	15650	15410	1462	4630	5000	11480	10	1	29240000	4532	5.49	0.29	12	0.11	2822.00	52543.00	16710	20240517	-7.24	12390	20240125	25.10	16710	-7.24	20240517	12390	25.10	20240125	16710	-7.24	20240517	12390	25.10	20240125	0.13	N	093050	5000	1462 억		4069403	N	N	7	N	00	N
100	20241015	130727	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15490	-30	5	-0.19	461360430	29764	72.51	15530	15550	15400	20150	10870	15520	15500.62	13.92	0	-10318	15693	15606	15453	15366	15213	15650	15410	1462	4630	5000	11480	10	1	29240000	4529	5.49	0.29	12	0.10	2822.00	52543.00	16710	20240517	-7.30	12390	20240125	25.02	16710	-7.30	20240517	12390	25.02	20240125	16710	-7.30	20240517	12390	25.02	20240125	0.13	N	093050	5000	1462 억		4069403	N	N	7	N	00	N
101	20241015	120729	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15520	0	3	0.00	279860290	18058	43.99	15530	15550	15400	20150	10870	15520	15497.86	13.92	0	-8541	15693	15606	15453	15366	15213	15650	15410	1462	4630	5000	11480	10	1	29240000	4538	5.50	0.30	12	0.06	2822.00	52543.00	16710	20240517	-7.12	12390	20240125	25.26	16710	-7.12	20240517	12390	25.26	20240125	16710	-7.12	20240517	12390	25.26	20240125	0.13	N	093050	5000	1462 억		4069403	N	N	7	N	00	N
102	20241015	110737	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15480	-40	5	-0.26	237519340	15327	37.34	15530	15550	15400	20150	10870	15520	15496.79	13.92	0	-6686	15693	15606	15453	15366	15213	15650	15410	1462	4630	5000	11480	10	1	29240000	4526	5.49	0.29	12	0.05	2822.00	52543.00	16710	20240517	-7.36	12390	20240125	24.94	16710	-7.36	20240517	12390	24.94	20240125	16710	-7.36	20240517	12390	24.94	20240125	0.13	N	093050	5000	1462 억		4069403	N	N	7	N	00	N
103	20241015	100730	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15510	-10	5	-0.06	131715610	8500	20.71	15530	15550	15400	20150	10870	15520	15495.95	13.92	0	-4215	15693	15606	15453	15366	15213	15650	15410	1462	4630	5000	11480	10	1	29240000	4535	5.50	0.30	12	0.03	2822.00	52543.00	16710	20240517	-7.18	12390	20240125	25.18	16710	-7.18	20240517	12390	25.18	20240125	16710	-7.18	20240517	12390	25.18	20240125	0.13	N	093050	5000	1462 억		4069403	N	N	7	N	00	N
104	20241015	090727	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15540	20	2	0.13	4169280	269	0.66	15530	15540	15400	20150	10870	15520	15499.18	13.92	0	-103	15693	15606	15453	15366	15213	15650	15410	1462	4630	5000	11480	10	1	29240000	4544	5.51	0.30	12	0.00	2822.00	52543.00	16710	20240517	-7.00	12390	20240125	25.42	16710	-7.00	20240517	12390	25.42	20240125	16710	-7.00	20240517	12390	25.42	20240125	0.13	N	093050	5000	1462 억		4069403	N	N	7	N	00	N
105	20241014	160710	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15520	160	2	1.04	635292270	41046	106.55	15360	15540	15300	19960	10760	15360	15477.50	13.89	0	5287	15520	15440	15320	15240	15120	15480	15280	1462	4600	5000	11360	10	1	29240000	4538	5.50	0.30	12	0.14	2822.00	52543.00	16710	20240517	-7.12	12390	20240125	25.26	16710	-7.12	20240517	12390	25.26	20240125	16710	-7.12	20240517	12390	25.26	20240125	0.14	N	093050	5000	1462 억		4061366	N	N	7	N	00	N
106	20241014	150720	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15500	140	2	0.91	624436130	40346	104.73	15360	15540	15300	19960	10760	15360	15477.03	13.89	0	5323	15520	15440	15320	15240	15120	15480	15280	1462	4600	5000	11360	10	1	29240000	4532	5.49	0.29	12	0.14	2822.00	52543.00	16710	20240517	-7.24	12390	20240125	25.10	16710	-7.24	20240517	12390	25.10	20240125	16710	-7.24	20240517	12390	25.10	20240125	0.14	N	093050	5000	1462 억		4061366	N	N	0	N	00	N
107	20241014	140719	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15480	120	2	0.78	542769360	35081	91.06	15360	15540	15300	19960	10760	15360	15471.89	13.89	0	5314	15520	15440	15320	15240	15120	15480	15280	1462	4600	5000	11360	10	1	29240000	4526	5.49	0.29	12	0.12	2822.00	52543.00	16710	20240517	-7.36	12390	20240125	24.94	16710	-7.36	20240517	12390	24.94	20240125	16710	-7.36	20240517	12390	24.94	20240125	0.14	N	093050	5000	1462 억		4061366	N	N	0	N	00	N
108	20241014	130718	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15440	80	2	0.52	433652900	28046	72.80	15360	15540	15300	19960	10760	15360	15462.20	13.89	0	4932	15520	15440	15320	15240	15120	15480	15280	1462	4600	5000	11360	10	1	29240000	4515	5.47	0.29	12	0.10	2822.00	52543.00	16710	20240517	-7.60	12390	20240125	24.62	16710	-7.60	20240517	12390	24.62	20240125	16710	-7.60	20240517	12390	24.62	20240125	0.14	N	093050	5000	1462 억		4061366	N	N	0	N	00	N
109	20241014	120711	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15430	70	2	0.46	78795150	5117	13.28	15360	15460	15300	19960	10760	15360	15398.70	13.89	0	-570	15520	15440	15320	15240	15120	15480	15280	1462	4600	5000	11360	10	1	29240000	4512	5.47	0.29	12	0.02	2822.00	52543.00	16710	20240517	-7.66	12390	20240125	24.54	16710	-7.66	20240517	12390	24.54	20240125	16710	-7.66	20240517	12390	24.54	20240125	0.14	N	093050	5000	1462 억		4061366	N	N	0	N	00	N
110	20241014	110712	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15360	0	3	0.00	24815900	1614	4.19	15360	15430	15300	19960	10760	15360	15375.40	13.89	0	-721	15520	15440	15320	15240	15120	15480	15280	1462	4600	5000	11360	10	1	29240000	4491	5.44	0.29	12	0.01	2822.00	52543.00	16710	20240517	-8.08	12390	20240125	23.97	16710	-8.08	20240517	12390	23.97	20240125	16710	-8.08	20240517	12390	23.97	20240125	0.14	N	093050	5000	1462 억		4061366	N	N	0	N	00	N
111	20241014	100712	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15370	10	2	0.07	17580220	1143	2.97	15360	15430	15300	19960	10760	15360	15380.77	13.89	0	-440	15520	15440	15320	15240	15120	15480	15280	1462	4600	5000	11360	10	1	29240000	4494	5.45	0.29	12	0.00	2822.00	52543.00	16710	20240517	-8.02	12390	20240125	24.05	16710	-8.02	20240517	12390	24.05	20240125	16710	-8.02	20240517	12390	24.05	20240125	0.14	N	093050	5000	1462 억		4061366	N	N	0	N	00	N
112	20241014	090716	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15310	-50	5	-0.33	8521420	554	1.44	15360	15430	15300	19960	10760	15360	15381.62	13.89	0	-448	15520	15440	15320	15240	15120	15480	15280	1462	4600	5000	11360	10	1	29240000	4477	5.43	0.29	12	0.00	2822.00	52543.00	16710	20240517	-8.38	12390	20240125	23.57	16710	-8.38	20240517	12390	23.57	20240125	16710	-8.38	20240517	12390	23.57	20240125	0.14	N	093050	5000	1462 억		4061366	N	N	0	N	00	N
113	20241011	160700	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15360	-10	5	-0.07	589430810	38524	73.47	15250	15400	15200	19980	10760	15370	15300.33	13.93	0	-12421	15490	15430	15340	15280	15190	15460	15310	1462	4610	5000	11370	10	1	29240000	4491	5.44	0.29	12	0.13	2822.00	52543.00	16710	20240517	-8.08	12390	20240125	23.97	16710	-8.08	20240517	12390	23.97	20240125	16710	-8.08	20240517	12390	23.97	20240125	0.14	N	093050	5000	1462 억		4074594	N	N	0	N	00	N
114	20241011	150712	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15310	-60	5	-0.39	553832290	36199	69.04	15250	15400	15200	19980	10760	15370	15299.66	13.93	0	-11082	15490	15430	15340	15280	15190	15460	15310	1462	4610	5000	11370	10	1	29240000	4477	5.43	0.29	12	0.12	2822.00	52543.00	16710	20240517	-8.38	12390	20240125	23.57	16710	-8.38	20240517	12390	23.57	20240125	16710	-8.38	20240517	12390	23.57	20240125	0.14	N	093050	5000	1462 억		4074594	N	N	0	N	00	N
115	20241011	140713	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15240	-130	5	-0.85	499048060	32611	62.20	15250	15400	15200	19980	10760	15370	15303.06	13.93	0	-8958	15490	15430	15340	15280	15190	15460	15310	1462	4610	5000	11370	10	1	29240000	4456	5.40	0.29	12	0.11	2822.00	52543.00	16710	20240517	-8.80	12390	20240125	23.00	16710	-8.80	20240517	12390	23.00	20240125	16710	-8.80	20240517	12390	23.00	20240125	0.14	N	093050	5000	1462 억		4074594	N	N	0	N	00	N
116	20241011	130714	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15280	-90	5	-0.59	482896910	31551	60.17	15250	15400	15200	19980	10760	15370	15305.28	13.93	0	-8225	15490	15430	15340	15280	15190	15460	15310	1462	4610	5000	11370	10	1	29240000	4468	5.41	0.29	12	0.11	2822.00	52543.00	16710	20240517	-8.56	12390	20240125	23.33	16710	-8.56	20240517	12390	23.33	20240125	16710	-8.56	20240517	12390	23.33	20240125	0.14	N	093050	5000	1462 억		4074594	N	N	0	N	00	N
117	20241011	120709	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15390	20	2	0.13	390083810	25511	48.65	15250	15400	15200	19980	10760	15370	15290.81	13.93	0	-5870	15490	15430	15340	15280	15190	15460	15310	1462	4610	5000	11370	10	1	29240000	4500	5.45	0.29	12	0.09	2822.00	52543.00	16710	20240517	-7.90	12390	20240125	24.21	16710	-7.90	20240517	12390	24.21	20240125	16710	-7.90	20240517	12390	24.21	20240125	0.14	N	093050	5000	1462 억		4074594	N	N	0	N	00	N
118	20241011	110708	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15250	-120	5	-0.78	278222140	18224	34.76	15250	15400	15200	19980	10760	15370	15266.80	13.93	0	-4989	15490	15430	15340	15280	15190	15460	15310	1462	4610	5000	11370	10	1	29240000	4459	5.40	0.29	12	0.06	2822.00	52543.00	16710	20240517	-8.74	12390	20240125	23.08	16710	-8.74	20240517	12390	23.08	20240125	16710	-8.74	20240517	12390	23.08	20240125	0.14	N	093050	5000	1462 억		4074594	N	N	0	N	00	N
119	20241011	100717	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15200	-170	5	-1.11	204554530	13396	25.55	15250	15400	15200	19980	10760	15370	15269.82	13.93	0	-1793	15490	15430	15340	15280	15190	15460	15310	1462	4610	5000	11370	10	1	29240000	4444	5.39	0.29	12	0.05	2822.00	52543.00	16710	20240517	-9.04	12390	20240125	22.68	16710	-9.04	20240517	12390	22.68	20240125	16710	-9.04	20240517	12390	22.68	20240125	0.14	N	093050	5000	1462 억		4074594	N	N	0	N	00	N
120	20241011	090713	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15380	10	2	0.07	1970440	129	0.25	15250	15400	15250	19980	10760	15370	15274.73	13.93	0	-11	15490	15430	15340	15280	15190	15460	15310	1462	4610	5000	11370	10	1	29240000	4497	5.45	0.29	12	0.00	2822.00	52543.00	16710	20240517	-7.96	12390	20240125	24.13	16710	-7.96	20240517	12390	24.13	20240125	16710	-7.96	20240517	12390	24.13	20240125	0.14	N	093050	5000	1462 억		4074594	N	N	0	N	00	N
121	20241010	160727	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15370	40	2	0.26	804471830	52432	133.56	15250	15400	15250	19920	10740	15330	15343.14	13.95	0	-3216	15523	15426	15253	15156	14983	15475	15205	1462	4590	5000	11340	10	1	29240000	4494	5.45	0.29	12	0.18	2822.00	52543.00	16710	20240517	-8.02	12390	20240125	24.05	16710	-8.02	20240517	12390	24.05	20240125	16710	-8.02	20240517	12390	24.05	20240125	0.18	N	093050	5000	1462 억		4077642	N	N	0	N	00	N
122	20241010	150740	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15370	40	2	0.26	784487110	51132	130.25	15250	15400	15250	19920	10740	15330	15342.39	13.95	0	-2691	15523	15426	15253	15156	14983	15475	15205	1462	4590	5000	11340	10	1	29240000	4494	5.45	0.29	12	0.17	2822.00	52543.00	16710	20240517	-8.02	12390	20240125	24.05	16710	-8.02	20240517	12390	24.05	20240125	16710	-8.02	20240517	12390	24.05	20240125	0.18	N	093050	5000	1462 억		4077642	N	N	0	N	00	N
123	20241010	140733	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15370	40	2	0.26	750976090	48952	124.70	15250	15400	15250	19920	10740	15330	15341.07	13.95	0	-1947	15523	15426	15253	15156	14983	15475	15205	1462	4590	5000	11340	10	1	29240000	4494	5.45	0.29	12	0.17	2822.00	52543.00	16710	20240517	-8.02	12390	20240125	24.05	16710	-8.02	20240517	12390	24.05	20240125	16710	-8.02	20240517	12390	24.05	20240125	0.18	N	093050	5000	1462 억		4077642	N	N	0	N	00	N
124	20241010	130731	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15360	30	2	0.20	641439610	41819	106.53	15250	15400	15250	19920	10740	15330	15338.47	13.95	0	-1117	15523	15426	15253	15156	14983	15475	15205	1462	4590	5000	11340	10	1	29240000	4491	5.44	0.29	12	0.14	2822.00	52543.00	16710	20240517	-8.08	12390	20240125	23.97	16710	-8.08	20240517	12390	23.97	20240125	16710	-8.08	20240517	12390	23.97	20240125	0.18	N	093050	5000	1462 억		4077642	N	N	0	N	00	N
125	20241010	120732	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15370	40	2	0.26	567049120	36978	94.20	15250	15400	15250	19920	10740	15330	15334.77	13.95	0	-746	15523	15426	15253	15156	14983	15475	15205	1462	4590	5000	11340	10	1	29240000	4494	5.45	0.29	12	0.13	2822.00	52543.00	16710	20240517	-8.02	12390	20240125	24.05	16710	-8.02	20240517	12390	24.05	20240125	16710	-8.02	20240517	12390	24.05	20240125	0.18	N	093050	5000	1462 억		4077642	N	N	0	N	00	N
126	20241010	110731	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15340	10	2	0.07	434081180	28322	72.15	15250	15380	15250	19920	10740	15330	15326.64	13.95	0	-1813	15523	15426	15253	15156	14983	15475	15205	1462	4590	5000	11340	10	1	29240000	4485	5.44	0.29	12	0.10	2822.00	52543.00	16710	20240517	-8.20	12390	20240125	23.81	16710	-8.20	20240517	12390	23.81	20240125	16710	-8.20	20240517	12390	23.81	20240125	0.18	N	093050	5000	1462 억		4077642	N	N	0	N	00	N
127	20241010	100731	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15330	0	3	0.00	256137520	16718	42.59	15250	15380	15250	19920	10740	15330	15321.06	13.95	0	-1786	15523	15426	15253	15156	14983	15475	15205	1462	4590	5000	11340	10	1	29240000	4482	5.43	0.29	12	0.06	2822.00	52543.00	16710	20240517	-8.26	12390	20240125	23.73	16710	-8.26	20240517	12390	23.73	20240125	16710	-8.26	20240517	12390	23.73	20240125	0.18	N	093050	5000	1462 억		4077642	N	N	0	N	00	N
128	20241010	090733	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15270	-60	5	-0.39	6413510	420	1.07	15250	15380	15250	19920	10740	15330	15270.26	13.95	0	-232	15523	15426	15253	15156	14983	15475	15205	1462	4590	5000	11340	10	1	29240000	4465	5.41	0.29	12	0.00	2822.00	52543.00	16710	20240517	-8.62	12390	20240125	23.24	16710	-8.62	20240517	12390	23.24	20240125	16710	-8.62	20240517	12390	23.24	20240125	0.18	N	093050	5000	1462 억		4077642	N	N	0	N	00	N
129	20241008	160726	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15330	60	2	0.39	599634120	39254	77.03	15230	15350	15080	19850	10690	15270	15275.69	13.97	0	-5826	15543	15406	15223	15086	14903	15315	14995	1462	4580	5000	11290	10	1	29240000	4482	5.43	0.29	12	0.13	2822.00	52543.00	16710	20240517	-8.26	12390	20240125	23.73	16710	-8.26	20240517	12390	23.73	20240125	16710	-8.26	20240517	12390	23.73	20240125	0.17	N	093050	5000	1462 억		4084397	N	N	2	N	00	N
130	20241008	150731	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15310	40	2	0.26	559639180	36640	71.90	15230	15350	15080	19850	10690	15270	15274.00	13.97	0	-4441	15543	15406	15223	15086	14903	15315	14995	1462	4580	5000	11290	10	1	29240000	4477	5.43	0.29	12	0.13	2822.00	52543.00	16710	20240517	-8.38	12390	20240125	23.57	16710	-8.38	20240517	12390	23.57	20240125	16710	-8.38	20240517	12390	23.57	20240125	0.17	N	093050	5000	1462 억		4084397	N	N	2	N	00	N
131	20241008	140728	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15340	70	2	0.46	519954990	34051	66.82	15230	15350	15080	19850	10690	15270	15269.89	13.97	0	-3933	15543	15406	15223	15086	14903	15315	14995	1462	4580	5000	11290	10	1	29240000	4485	5.44	0.29	12	0.12	2822.00	52543.00	16710	20240517	-8.20	12390	20240125	23.81	16710	-8.20	20240517	12390	23.81	20240125	16710	-8.20	20240517	12390	23.81	20240125	0.17	N	093050	5000	1462 억		4084397	N	N	2	N	00	N
132	20241008	130727	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15310	40	2	0.26	402946140	26413	51.83	15230	15320	15080	19850	10690	15270	15255.60	13.97	0	-4303	15543	15406	15223	15086	14903	15315	14995	1462	4580	5000	11290	10	1	29240000	4477	5.43	0.29	12	0.09	2822.00	52543.00	16710	20240517	-8.38	12390	20240125	23.57	16710	-8.38	20240517	12390	23.57	20240125	16710	-8.38	20240517	12390	23.57	20240125	0.17	N	093050	5000	1462 억		4084397	N	N	2	N	00	N
133	20241008	120729	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15280	10	2	0.07	262543800	17238	33.83	15230	15320	15080	19850	10690	15270	15230.53	13.97	0	-3325	15543	15406	15223	15086	14903	15315	14995	1462	4580	5000	11290	10	1	29240000	4468	5.41	0.29	12	0.06	2822.00	52543.00	16710	20240517	-8.56	12390	20240125	23.33	16710	-8.56	20240517	12390	23.33	20240125	16710	-8.56	20240517	12390	23.33	20240125	0.17	N	093050	5000	1462 억		4084397	N	N	2	N	00	N
134	20241008	110727	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15270	0	3	0.00	192994470	12681	24.88	15230	15320	15080	19850	10690	15270	15219.18	13.97	0	-1983	15543	15406	15223	15086	14903	15315	14995	1462	4580	5000	11290	10	1	29240000	4465	5.41	0.29	12	0.04	2822.00	52543.00	16710	20240517	-8.62	12390	20240125	23.24	16710	-8.62	20240517	12390	23.24	20240125	16710	-8.62	20240517	12390	23.24	20240125	0.17	N	093050	5000	1462 억		4084397	N	N	2	N	00	N
135	20241008	100730	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15180	-90	5	-0.59	64335840	4234	8.31	15230	15230	15080	19850	10690	15270	15195.05	13.97	0	-1517	15543	15406	15223	15086	14903	15315	14995	1462	4580	5000	11290	10	1	29240000	4439	5.38	0.29	12	0.01	2822.00	52543.00	16710	20240517	-9.16	12390	20240125	22.52	16710	-9.16	20240517	12390	22.52	20240125	16710	-9.16	20240517	12390	22.52	20240125	0.17	N	093050	5000	1462 억		4084397	N	N	2	N	00	N
136	20241008	090728	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15200	-70	5	-0.46	3915290	259	0.51	15230	15230	15080	19850	10690	15270	15116.95	13.97	0	-41	15543	15406	15223	15086	14903	15315	14995	1462	4580	5000	11290	10	1	29240000	4444	5.39	0.29	12	0.00	2822.00	52543.00	16710	20240517	-9.04	12390	20240125	22.68	16710	-9.04	20240517	12390	22.68	20240125	16710	-9.04	20240517	12390	22.68	20240125	0.17	N	093050	5000	1462 억		4084397	N	N	2	N	00	N
137	20241007	160731	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15270	-10	5	-0.07	774789420	50927	61.32	15360	15360	15040	19860	10700	15280	15213.72	14.03	0	-17889	15600	15440	15280	15120	14960	15520	15200	1462	4580	5000	11300	10	1	29240000	4465	5.41	0.29	12	0.17	2822.00	52543.00	16710	20240517	-8.62	12390	20240125	23.24	16710	-8.62	20240517	12390	23.24	20240125	16710	-8.62	20240517	12390	23.24	20240125	0.17	N	093050	5000	1462 억		4102025	N	N	2	N	00	N
138	20241007	150706	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15220	-60	5	-0.39	740841580	48698	58.63	15360	15360	15040	19860	10700	15280	15212.98	14.03	0	-17029	15600	15440	15280	15120	14960	15520	15200	1462	4580	5000	11300	10	1	29240000	4450	5.39	0.29	12	0.17	2822.00	52543.00	16710	20240517	-8.92	12390	20240125	22.84	16710	-8.92	20240517	12390	22.84	20240125	16710	-8.92	20240517	12390	22.84	20240125	0.17	N	093050	5000	1462 억		4102025	N	N	0	N	00	N
139	20241007	140735	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15210	-70	5	-0.46	692058220	45490	54.77	15360	15360	15040	19860	10700	15280	15213.41	14.03	0	-15619	15600	15440	15280	15120	14960	15520	15200	1462	4580	5000	11300	10	1	29240000	4447	5.39	0.29	12	0.16	2822.00	52543.00	16710	20240517	-8.98	12390	20240125	22.76	16710	-8.98	20240517	12390	22.76	20240125	16710	-8.98	20240517	12390	22.76	20240125	0.17	N	093050	5000	1462 억		4102025	N	N	0	N	00	N
140	20241007	130704	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15280	0	3	0.00	528757340	34777	41.87	15360	15360	15040	19860	10700	15280	15204.23	14.03	0	-13594	15600	15440	15280	15120	14960	15520	15200	1462	4580	5000	11300	10	1	29240000	4468	5.41	0.29	12	0.12	2822.00	52543.00	16710	20240517	-8.56	12390	20240125	23.33	16710	-8.56	20240517	12390	23.33	20240125	16710	-8.56	20240517	12390	23.33	20240125	0.17	N	093050	5000	1462 억		4102025	N	N	0	N	00	N
141	20241007	120739	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15280	0	3	0.00	319523070	21059	25.36	15360	15360	15040	19860	10700	15280	15172.76	14.03	0	-11820	15600	15440	15280	15120	14960	15520	15200	1462	4580	5000	11300	10	1	29240000	4468	5.41	0.29	12	0.07	2822.00	52543.00	16710	20240517	-8.56	12390	20240125	23.33	16710	-8.56	20240517	12390	23.33	20240125	16710	-8.56	20240517	12390	23.33	20240125	0.17	N	093050	5000	1462 억		4102025	N	N	0	N	00	N
142	20241007	110654	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15220	-60	5	-0.39	246536620	16273	19.59	15360	15360	15040	19860	10700	15280	15150.04	14.03	0	-9507	15600	15440	15280	15120	14960	15520	15200	1462	4580	5000	11300	10	1	29240000	4450	5.39	0.29	12	0.06	2822.00	52543.00	16710	20240517	-8.92	12390	20240125	22.84	16710	-8.92	20240517	12390	22.84	20240125	16710	-8.92	20240517	12390	22.84	20240125	0.17	N	093050	5000	1462 억		4102025	N	N	0	N	00	N
143	20241007	100656	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15110	-170	5	-1.11	194644360	12852	15.47	15360	15360	15040	19860	10700	15280	15145.06	14.03	0	-7348	15600	15440	15280	15120	14960	15520	15200	1462	4580	5000	11300	10	1	29240000	4418	5.35	0.29	12	0.04	2822.00	52543.00	16710	20240517	-9.58	12390	20240125	21.95	16710	-9.58	20240517	12390	21.95	20240125	16710	-9.58	20240517	12390	21.95	20240125	0.17	N	093050	5000	1462 억		4102025	N	N	0	N	00	N
144	20241007	090729	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15200	-80	5	-0.52	23768520	1559	1.88	15360	15360	15190	19860	10700	15280	15246.00	14.03	0	-1318	15600	15440	15280	15120	14960	15520	15200	1462	4580	5000	11300	10	1	29240000	4444	5.39	0.29	12	0.01	2822.00	52543.00	16710	20240517	-9.04	12390	20240125	22.68	16710	-9.04	20240517	12390	22.68	20240125	16710	-9.04	20240517	12390	22.68	20240125	0.17	N	093050	5000	1462 억		4102025	N	N	0	N	00	N
145	20241004	160635	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15280	390	2	2.62	1268517050	82916	293.91	15210	15440	15120	19350	10430	14890	15299.09	13.98	0	13727	15103	14996	14843	14736	14583	15050	14790	1462	4460	5000	11010	10	1	29240000	4468	5.41	0.29	12	0.28	2822.00	52543.00	16710	20240517	-8.56	12390	20240125	23.33	16710	-8.56	20240517	12390	23.33	20240125	16710	-8.56	20240517	12390	23.33	20240125	0.17	N	093050	5000	1462 억		4088566	N	N	0	N	00	N
146	20241004	150644	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15310	420	2	2.82	1193303930	77995	276.47	15210	15440	15120	19350	10430	14890	15299.75	13.98	0	13199	15103	14996	14843	14736	14583	15050	14790	1462	4460	5000	11010	10	1	29240000	4477	5.43	0.29	12	0.27	2822.00	52543.00	16710	20240517	-8.38	12390	20240125	23.57	16710	-8.38	20240517	12390	23.57	20240125	16710	-8.38	20240517	12390	23.57	20240125	0.17	N	093050	5000	1462 억		4088566	N	N	0	N	00	N
147	20241004	140644	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15300	410	2	2.75	1104004050	72168	255.82	15210	15440	15120	19350	10430	14890	15297.69	13.98	0	13546	15103	14996	14843	14736	14583	15050	14790	1462	4460	5000	11010	10	1	29240000	4474	5.42	0.29	12	0.25	2822.00	52543.00	16710	20240517	-8.44	12390	20240125	23.49	16710	-8.44	20240517	12390	23.49	20240125	16710	-8.44	20240517	12390	23.49	20240125	0.17	N	093050	5000	1462 억		4088566	N	N	0	N	00	N
148	20241004	130642	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15310	420	2	2.82	1013813170	66278	234.94	15210	15440	15120	19350	10430	14890	15296.38	13.98	0	13913	15103	14996	14843	14736	14583	15050	14790	1462	4460	5000	11010	10	1	29240000	4477	5.43	0.29	12	0.23	2822.00	52543.00	16710	20240517	-8.38	12390	20240125	23.57	16710	-8.38	20240517	12390	23.57	20240125	16710	-8.38	20240517	12390	23.57	20240125	0.17	N	093050	5000	1462 억		4088566	N	N	0	N	00	N
149	20241004	120641	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15310	420	2	2.82	965858920	63145	223.83	15210	15440	15120	19350	10430	14890	15295.89	13.98	0	14114	15103	14996	14843	14736	14583	15050	14790	1462	4460	5000	11010	10	1	29240000	4477	5.43	0.29	12	0.22	2822.00	52543.00	16710	20240517	-8.38	12390	20240125	23.57	16710	-8.38	20240517	12390	23.57	20240125	16710	-8.38	20240517	12390	23.57	20240125	0.17	N	093050	5000	1462 억		4088566	N	N	0	N	00	N
150	20241004	110637	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15320	430	2	2.89	881052240	57609	204.21	15210	15440	15120	19350	10430	14890	15293.66	13.98	0	13808	15103	14996	14843	14736	14583	15050	14790	1462	4460	5000	11010	10	1	29240000	4480	5.43	0.29	12	0.20	2822.00	52543.00	16710	20240517	-8.32	12390	20240125	23.65	16710	-8.32	20240517	12390	23.65	20240125	16710	-8.32	20240517	12390	23.65	20240125	0.17	N	093050	5000	1462 억		4088566	N	N	0	N	00	N
151	20241004	100637	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15290	400	2	2.69	576850120	37726	133.73	15210	15440	15120	19350	10430	14890	15290.52	13.98	0	9040	15103	14996	14843	14736	14583	15050	14790	1462	4460	5000	11010	10	1	29240000	4471	5.42	0.29	12	0.13	2822.00	52543.00	16710	20240517	-8.50	12390	20240125	23.41	16710	-8.50	20240517	12390	23.41	20240125	16710	-8.50	20240517	12390	23.41	20240125	0.17	N	093050	5000	1462 억		4088566	N	N	0	N	00	N
152	20241004	090637	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	15240	350	2	2.35	157436970	10351	36.69	15210	15250	15120	19350	10430	14890	15209.83	13.98	0	576	15103	14996	14843	14736	14583	15050	14790	1462	4460	5000	11010	10	1	29240000	4456	5.40	0.29	12	0.04	2822.00	52543.00	16710	20240517	-8.80	12390	20240125	23.00	16710	-8.80	20240517	12390	23.00	20240125	16710	-8.80	20240517	12390	23.00	20240125	0.17	N	093050	5000	1462 억		4088566	N	N	0	N	00	N
153	20241002	160634	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14890	0	3	0.00	405594670	27393	154.97	14710	14950	14690	19350	10430	14890	14806.50	14.01	0	-2551	15090	14990	14890	14790	14690	14940	14740	1462	4460	5000	11010	10	1	29240000	4354	5.28	0.28	12	0.09	2822.00	52543.00	16710	20240517	-10.89	12390	20240125	20.18	16710	-10.89	20240517	12390	20.18	20240125	16710	-10.89	20240517	12390	20.18	20240125	0.15	N	093050	5000	1462 억		4095205	N	N	752	N	00	N
154	20241002	150644	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14860	-30	5	-0.20	390493520	26378	149.23	14710	14950	14690	19350	10430	14890	14803.76	14.01	0	-1742	15090	14990	14890	14790	14690	14940	14740	1462	4460	5000	11010	10	1	29240000	4345	5.27	0.28	12	0.09	2822.00	52543.00	16710	20240517	-11.07	12390	20240125	19.94	16710	-11.07	20240517	12390	19.94	20240125	16710	-11.07	20240517	12390	19.94	20240125	0.15	N	093050	5000	1462 억		4095205	N	N	752	N	00	N
155	20241002	140642	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14910	20	2	0.13	338229290	22862	129.34	14710	14950	14690	19350	10430	14890	14794.39	14.01	0	254	15090	14990	14890	14790	14690	14940	14740	1462	4460	5000	11010	10	1	29240000	4360	5.28	0.28	12	0.08	2822.00	52543.00	16710	20240517	-10.77	12390	20240125	20.34	16710	-10.77	20240517	12390	20.34	20240125	16710	-10.77	20240517	12390	20.34	20240125	0.15	N	093050	5000	1462 억		4095205	N	N	752	N	00	N
156	20241002	130635	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14920	30	2	0.20	291357920	19716	111.54	14710	14950	14690	19350	10430	14890	14777.74	14.01	0	168	15090	14990	14890	14790	14690	14940	14740	1462	4460	5000	11010	10	1	29240000	4363	5.29	0.28	12	0.07	2822.00	52543.00	16710	20240517	-10.71	12390	20240125	20.42	16710	-10.71	20240517	12390	20.42	20240125	16710	-10.71	20240517	12390	20.42	20240125	0.15	N	093050	5000	1462 억		4095205	N	N	752	N	00	N
157	20241002	120633	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14850	-40	5	-0.27	224641570	15236	86.20	14710	14880	14690	19350	10430	14890	14744.13	14.01	0	-1448	15090	14990	14890	14790	14690	14940	14740	1462	4460	5000	11010	10	1	29240000	4342	5.26	0.28	12	0.05	2822.00	52543.00	16710	20240517	-11.13	12390	20240125	19.85	16710	-11.13	20240517	12390	19.85	20240125	16710	-11.13	20240517	12390	19.85	20240125	0.15	N	093050	5000	1462 억		4095205	N	N	752	N	00	N
158	20241002	110626	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14750	-140	5	-0.94	201655010	13681	77.40	14710	14880	14690	19350	10430	14890	14739.79	14.01	0	-1591	15090	14990	14890	14790	14690	14940	14740	1462	4460	5000	11010	10	1	29240000	4313	5.23	0.28	12	0.05	2822.00	52543.00	16710	20240517	-11.73	12390	20240125	19.05	16710	-11.73	20240517	12390	19.05	20240125	16710	-11.73	20240517	12390	19.05	20240125	0.15	N	093050	5000	1462 억		4095205	N	N	752	N	00	N
159	20241002	100625	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14730	-160	5	-1.07	129720110	8793	49.75	14710	14880	14690	19350	10430	14890	14752.66	14.01	0	-1351	15090	14990	14890	14790	14690	14940	14740	1462	4460	5000	11010	10	1	29240000	4307	5.22	0.28	12	0.03	2822.00	52543.00	16710	20240517	-11.85	12390	20240125	18.89	16710	-11.85	20240517	12390	18.89	20240125	16710	-11.85	20240517	12390	18.89	20240125	0.15	N	093050	5000	1462 억		4095205	N	N	752	N	00	N
160	20241002	090624	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	14710	-180	5	-1.21	29012090	1971	11.15	14710	14880	14690	19350	10430	14890	14719.48	14.01	0	336	15090	14990	14890	14790	14690	14940	14740	1462	4460	5000	11010	10	1	29240000	4301	5.21	0.28	12	0.01	2822.00	52543.00	16710	20240517	-11.97	12390	20240125	18.72	16710	-11.97	20240517	12390	18.72	20240125	16710	-11.97	20240517	12390	18.72	20240125	0.15	N	093050	5000	1462 억		4095205	N	N	752	N	00	N