KissMeData/016090/price/prices-20231001.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160320	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2035	5	2	0.25	206176975	101540	174.03	2035	2050	2010	2635	1425	2030	2030.50	5.46	9039	2050	2040	2020	2010	1990	2045	2015	269	605	500	1500	5	1	44282310	901	3.55	0.37	12	0.23	574.00	5480.00	2630	20221125	-22.62	1953	20230726	4.20	2375	-14.32	20230209	1953	4.20	20230726	2630	-22.62	20221125	1953	4.20	20230726	3.15	N	016090	500	269 억	2418852	N	N	0	N	N
3	20231031	150324	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2020	-10	5	-0.49	183746250	90499	155.11	2035	2050	2010	2635	1425	2030	2030.37	5.46	10375	2050	2040	2020	2010	1990	2045	2015	269	605	500	1500	5	1	44282310	895	3.52	0.37	12	0.20	574.00	5480.00	2630	20221125	-23.19	1953	20230726	3.43	2375	-14.95	20230209	1953	3.43	20230726	2630	-23.19	20221125	1953	3.43	20230726	3.15	N	016090	500	269 억	2418852	N	N	0	N	N
4	20231031	140327	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2020	-10	5	-0.49	164597040	81012	138.85	2035	2050	2010	2635	1425	2030	2031.76	5.46	9896	2050	2040	2020	2010	1990	2045	2015	269	605	500	1500	5	1	44282310	895	3.52	0.37	12	0.18	574.00	5480.00	2630	20221125	-23.19	1953	20230726	3.43	2375	-14.95	20230209	1953	3.43	20230726	2630	-23.19	20221125	1953	3.43	20230726	3.15	N	016090	500	269 억	2418852	N	N	0	N	N
5	20231031	130324	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2015	-15	5	-0.74	162552775	80000	137.12	2035	2050	2010	2635	1425	2030	2031.91	5.46	9896	2050	2040	2020	2010	1990	2045	2015	269	605	500	1500	5	1	44282310	892	3.51	0.37	12	0.18	574.00	5480.00	2630	20221125	-23.38	1953	20230726	3.17	2375	-15.16	20230209	1953	3.17	20230726	2630	-23.38	20221125	1953	3.17	20230726	3.15	N	016090	500	269 억	2418852	N	N	0	N	N
6	20231031	120319	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2035	5	2	0.25	106007295	52034	89.18	2035	2050	2025	2635	1425	2030	2037.27	5.46	8360	2050	2040	2020	2010	1990	2045	2015	269	605	500	1500	5	1	44282310	901	3.55	0.37	12	0.12	574.00	5480.00	2630	20221125	-22.62	1953	20230726	4.20	2375	-14.32	20230209	1953	4.20	20230726	2630	-22.62	20221125	1953	4.20	20230726	3.15	N	016090	500	269 억	2418852	N	N	0	N	N
7	20231031	110330	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2025	-5	5	-0.25	74570030	36610	62.75	2035	2050	2025	2635	1425	2030	2036.88	5.46	8286	2050	2040	2020	2010	1990	2045	2015	269	605	500	1500	5	1	44282310	897	3.53	0.37	12	0.08	574.00	5480.00	2630	20221125	-23.00	1953	20230726	3.69	2375	-14.74	20230209	1953	3.69	20230726	2630	-23.00	20221125	1953	3.69	20230726	3.15	N	016090	500	269 억	2418852	N	N	0	N	N
8	20231031	100326	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2040	10	2	0.49	44158360	21654	37.11	2035	2050	2030	2635	1425	2030	2039.27	5.46	6482	2050	2040	2020	2010	1990	2045	2015	269	605	500	1500	5	1	44282310	903	3.55	0.37	12	0.05	574.00	5480.00	2630	20221125	-22.43	1953	20230726	4.45	2375	-14.11	20230209	1953	4.45	20230726	2630	-22.43	20221125	1953	4.45	20230726	3.15	N	016090	500	269 억	2418852	N	N	0	N	N
9	20231031	090323	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2035	5	2	0.25	12224095	5997	10.28	2035	2040	2035	2635	1425	2030	2038.37	5.46	4012	2050	2040	2020	2010	1990	2045	2015	269	605	500	1500	5	1	44282310	901	3.55	0.37	12	0.01	574.00	5480.00	2630	20221125	-22.62	1953	20230726	4.20	2375	-14.32	20230209	1953	4.20	20230726	2630	-22.62	20221125	1953	4.20	20230726	3.15	N	016090	500	269 억	2418852	N	N	0	N	N
10	20231030	160320	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2030	20	2	1.00	117267200	58214	76.30	2005	2030	2000	2610	1410	2010	2014.42	5.45	5887	2032	2020	2008	1996	1984	2015	1991	269	600	500	1480	5	1	44282310	899	3.54	0.37	12	0.13	574.00	5480.00	2630	20221125	-22.81	1953	20230726	3.94	2375	-14.53	20230209	1953	3.94	20230726	2630	-22.81	20221125	1953	3.94	20230726	3.15	N	016090	500	269 억	2413726	N	N	0	N	N
11	20231030	150315	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2010	0	3	0.00	105090385	52209	68.43	2005	2025	2000	2610	1410	2010	2012.88	5.45	5787	2032	2020	2008	1996	1984	2015	1991	269	600	500	1480	5	1	44282310	890	3.50	0.37	12	0.12	574.00	5480.00	2630	20221125	-23.57	1953	20230726	2.92	2375	-15.37	20230209	1953	2.92	20230726	2630	-23.57	20221125	1953	2.92	20230726	3.15	N	016090	500	269 억	2413726	N	N	0	N	N
12	20231030	140316	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2015	5	2	0.25	85913510	42693	55.95	2005	2020	2000	2610	1410	2010	2012.36	5.45	2746	2032	2020	2008	1996	1984	2015	1991	269	600	500	1480	5	1	44282310	892	3.51	0.37	12	0.10	574.00	5480.00	2630	20221125	-23.38	1953	20230726	3.17	2375	-15.16	20230209	1953	3.17	20230726	2630	-23.38	20221125	1953	3.17	20230726	3.15	N	016090	500	269 억	2413726	N	N	0	N	N
13	20231030	130314	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2015	5	2	0.25	79756535	39640	51.95	2005	2020	2000	2610	1410	2010	2012.02	5.45	2264	2032	2020	2008	1996	1984	2015	1991	269	600	500	1480	5	1	44282310	892	3.51	0.37	12	0.09	574.00	5480.00	2630	20221125	-23.38	1953	20230726	3.17	2375	-15.16	20230209	1953	3.17	20230726	2630	-23.38	20221125	1953	3.17	20230726	3.15	N	016090	500	269 억	2413726	N	N	0	N	N
14	20231030	120311	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2015	5	2	0.25	40172530	19998	26.21	2005	2015	2000	2610	1410	2010	2008.83	5.45	5327	2032	2020	2008	1996	1984	2015	1991	269	600	500	1480	5	1	44282310	892	3.51	0.37	12	0.05	574.00	5480.00	2630	20221125	-23.38	1953	20230726	3.17	2375	-15.16	20230209	1953	3.17	20230726	2630	-23.38	20221125	1953	3.17	20230726	3.15	N	016090	500	269 억	2413726	N	N	0	N	N
15	20231030	110312	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2010	0	3	0.00	27293590	13600	17.82	2005	2010	2000	2610	1410	2010	2006.88	5.45	3679	2032	2020	2008	1996	1984	2015	1991	269	600	500	1480	5	1	44282310	890	3.50	0.37	12	0.03	574.00	5480.00	2630	20221125	-23.57	1953	20230726	2.92	2375	-15.37	20230209	1953	2.92	20230726	2630	-23.57	20221125	1953	2.92	20230726	3.15	N	016090	500	269 억	2413726	N	N	0	N	N
16	20231030	100312	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2005	-5	5	-0.25	19823385	9882	12.95	2005	2010	2000	2610	1410	2010	2006.01	5.45	3679	2032	2020	2008	1996	1984	2015	1991	269	600	500	1480	5	1	44282310	888	3.49	0.37	12	0.02	574.00	5480.00	2630	20221125	-23.76	1953	20230726	2.66	2375	-15.58	20230209	1953	2.66	20230726	2630	-23.76	20221125	1953	2.66	20230726	3.15	N	016090	500	269 억	2413726	N	N	0	N	N
17	20231030	090309	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2005	-5	5	-0.25	8967865	4473	5.86	2005	2005	2000	2610	1410	2010	2004.89	5.45	236	2032	2020	2008	1996	1984	2015	1991	269	600	500	1480	5	1	44282310	888	3.49	0.37	12	0.01	574.00	5480.00	2630	20221125	-23.76	1953	20230726	2.66	2375	-15.58	20230209	1953	2.66	20230726	2630	-23.76	20221125	1953	2.66	20230726	3.15	N	016090	500	269 억	2413726	N	N	0	N	N
18	20231027	160255	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2010	-5	5	-0.25	153090374	76300	89.60	2020	2020	1996	2615	1415	2015	2006.42	5.44	1729	2028	2021	2008	2001	1988	2025	2005	269	600	500	1490	5	1	44282310	890	3.50	0.37	12	0.17	574.00	5480.00	2630	20221125	-23.57	1953	20230726	2.92	2375	-15.37	20230209	1953	2.92	20230726	2630	-23.57	20221125	1953	2.92	20230726	3.20	N	016090	500	269 억	2409298	N	N	0	N	N
19	20231027	150312	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2000	-15	5	-0.74	136191688	67869	79.70	2020	2020	1996	2615	1415	2015	2006.68	5.44	2312	2028	2021	2008	2001	1988	2025	2005	269	600	500	1490	5	1	44282310	886	3.48	0.36	12	0.15	574.00	5480.00	2630	20221125	-23.95	1953	20230726	2.41	2375	-15.79	20230209	1953	2.41	20230726	2630	-23.95	20221125	1953	2.41	20230726	3.20	N	016090	500	269 억	2409298	N	N	0	N	N
20	20231027	140311	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2005	-10	5	-0.50	114087773	56831	66.74	2020	2020	1996	2615	1415	2015	2007.49	5.44	2343	2028	2021	2008	2001	1988	2025	2005	269	600	500	1490	5	1	44282310	888	3.49	0.37	12	0.13	574.00	5480.00	2630	20221125	-23.76	1953	20230726	2.66	2375	-15.58	20230209	1953	2.66	20230726	2630	-23.76	20221125	1953	2.66	20230726	3.20	N	016090	500	269 억	2409298	N	N	0	N	N
21	20231027	130309	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2010	-5	5	-0.25	113359973	56468	66.31	2020	2020	1996	2615	1415	2015	2007.51	5.44	2378	2028	2021	2008	2001	1988	2025	2005	269	600	500	1490	5	1	44282310	890	3.50	0.37	12	0.13	574.00	5480.00	2630	20221125	-23.57	1953	20230726	2.92	2375	-15.37	20230209	1953	2.92	20230726	2630	-23.57	20221125	1953	2.92	20230726	3.20	N	016090	500	269 억	2409298	N	N	0	N	N
22	20231027	120313	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2015	0	3	0.00	89745243	44673	52.46	2020	2020	1996	2615	1415	2015	2008.94	5.44	-2680	2028	2021	2008	2001	1988	2025	2005	269	600	500	1490	5	1	44282310	892	3.51	0.37	12	0.10	574.00	5480.00	2630	20221125	-23.38	1953	20230726	3.17	2375	-15.16	20230209	1953	3.17	20230726	2630	-23.38	20221125	1953	3.17	20230726	3.20	N	016090	500	269 억	2409298	N	N	0	N	N
23	20231027	110315	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2010	-5	5	-0.25	67514298	33622	39.48	2020	2020	1996	2615	1415	2015	2008.04	5.44	-7569	2028	2021	2008	2001	1988	2025	2005	269	600	500	1490	5	1	44282310	890	3.50	0.37	12	0.08	574.00	5480.00	2630	20221125	-23.57	1953	20230726	2.92	2375	-15.37	20230209	1953	2.92	20230726	2630	-23.57	20221125	1953	2.92	20230726	3.20	N	016090	500	269 억	2409298	N	N	0	N	N
24	20231027	100312	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1997	-18	5	-0.89	57683645	28726	33.73	2020	2020	1996	2615	1415	2015	2008.06	5.44	-7520	2028	2021	2008	2001	1988	2025	2005	269	600	500	1490	1	1	44282310	884	3.48	0.36	12	0.06	574.00	5480.00	2630	20221125	-24.07	1953	20230726	2.25	2375	-15.92	20230209	1953	2.25	20230726	2630	-24.07	20221125	1953	2.25	20230726	3.20	N	016090	500	269 억	2409298	N	N	0	N	N
25	20231027	090310	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2020	5	2	0.25	18098910	8970	10.53	2020	2020	2015	2615	1415	2015	2017.72	5.44	-2886	2028	2021	2008	2001	1988	2025	2005	269	600	500	1490	5	1	44282310	895	3.52	0.37	12	0.02	574.00	5480.00	2630	20221125	-23.19	1953	20230726	3.43	2375	-14.95	20230209	1953	3.43	20230726	2630	-23.19	20221125	1953	3.43	20230726	3.20	N	016090	500	269 억	2409298	N	N	0	N	N
26	20231026	160307	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2015	-15	5	-0.74	169347483	84507	118.17	2010	2015	1995	2635	1425	2030	2003.91	5.44	125	2050	2040	2025	2015	2000	2045	2020	269	605	500	1500	5	1	44282310	892	3.51	0.37	12	0.19	574.00	5480.00	2630	20221125	-23.38	1953	20230726	3.17	2375	-15.16	20230209	1953	3.17	20230726	2630	-23.38	20221125	1953	3.17	20230726	3.13	N	016090	500	269 억	2408350	N	N	0	N	N
27	20231026	150307	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2005	-25	5	-1.23	141862678	70851	99.08	2010	2015	1995	2635	1425	2030	2002.27	5.44	1532	2050	2040	2025	2015	2000	2045	2020	269	605	500	1500	5	1	44282310	888	3.49	0.37	12	0.16	574.00	5480.00	2630	20221125	-23.76	1953	20230726	2.66	2375	-15.58	20230209	1953	2.66	20230726	2630	-23.76	20221125	1953	2.66	20230726	3.13	N	016090	500	269 억	2408350	N	N	0	N	N
28	20231026	140309	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2010	-20	5	-0.99	101757812	50773	71.00	2010	2015	1996	2635	1425	2030	2004.17	5.44	-2168	2050	2040	2025	2015	2000	2045	2020	269	605	500	1500	5	1	44282310	890	3.50	0.37	12	0.11	574.00	5480.00	2630	20221125	-23.57	1953	20230726	2.92	2375	-15.37	20230209	1953	2.92	20230726	2630	-23.57	20221125	1953	2.92	20230726	3.13	N	016090	500	269 억	2408350	N	N	0	N	N
29	20231026	130308	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2005	-25	5	-1.23	88180182	43986	61.51	2010	2015	1996	2635	1425	2030	2004.73	5.44	-1653	2050	2040	2025	2015	2000	2045	2020	269	605	500	1500	5	1	44282310	888	3.49	0.37	12	0.10	574.00	5480.00	2630	20221125	-23.76	1953	20230726	2.66	2375	-15.58	20230209	1953	2.66	20230726	2630	-23.76	20221125	1953	2.66	20230726	3.13	N	016090	500	269 억	2408350	N	N	0	N	N
30	20231026	120308	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2010	-20	5	-0.99	84630285	42215	59.03	2010	2015	1996	2635	1425	2030	2004.74	5.44	-1909	2050	2040	2025	2015	2000	2045	2020	269	605	500	1500	5	1	44282310	890	3.50	0.37	12	0.10	574.00	5480.00	2630	20221125	-23.57	1953	20230726	2.92	2375	-15.37	20230209	1953	2.92	20230726	2630	-23.57	20221125	1953	2.92	20230726	3.13	N	016090	500	269 억	2408350	N	N	0	N	N
31	20231026	110310	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2010	-20	5	-0.99	56800630	28302	39.58	2010	2015	1996	2635	1425	2030	2006.95	5.44	-2498	2050	2040	2025	2015	2000	2045	2020	269	605	500	1500	5	1	44282310	890	3.50	0.37	12	0.06	574.00	5480.00	2630	20221125	-23.57	1953	20230726	2.92	2375	-15.37	20230209	1953	2.92	20230726	2630	-23.57	20221125	1953	2.92	20230726	3.13	N	016090	500	269 억	2408350	N	N	0	N	N
32	20231026	100310	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2005	-25	5	-1.23	29223045	14588	20.40	2010	2010	1996	2635	1425	2030	2003.22	5.44	-2498	2050	2040	2025	2015	2000	2045	2020	269	605	500	1500	5	1	44282310	888	3.49	0.37	12	0.03	574.00	5480.00	2630	20221125	-23.76	1953	20230726	2.66	2375	-15.58	20230209	1953	2.66	20230726	2630	-23.76	20221125	1953	2.66	20230726	3.13	N	016090	500	269 억	2408350	N	N	0	N	N
33	20231026	090308	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2010	-20	5	-0.99	5755955	2867	4.01	2010	2010	2005	2635	1425	2030	2007.66	5.44	-560	2050	2040	2025	2015	2000	2045	2020	269	605	500	1500	5	1	44282310	890	3.50	0.37	12	0.01	574.00	5480.00	2630	20221125	-23.57	1953	20230726	2.92	2375	-15.37	20230209	1953	2.92	20230726	2630	-23.57	20221125	1953	2.92	20230726	3.13	N	016090	500	269 억	2408350	N	N	0	N	N
34	20231025	160309	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2030	5	2	0.25	143756760	70927	60.51	2025	2035	2010	2630	1420	2025	2026.81	5.37	31244	2053	2038	2010	1995	1967	2046	2003	269	605	500	1490	5	1	44282310	899	3.54	0.37	12	0.16	574.00	5480.00	2630	20221125	-22.81	1953	20230726	3.94	2375	-14.53	20230209	1953	3.94	20230726	2630	-22.81	20221125	1953	3.94	20230726	3.11	N	016090	500	269 억	2376384	N	N	0	N	N
35	20231025	150309	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2025	0	3	0.00	126876220	62609	53.41	2025	2035	2010	2630	1420	2025	2026.49	5.37	28823	2053	2038	2010	1995	1967	2046	2003	269	605	500	1490	5	1	44282310	897	3.53	0.37	12	0.14	574.00	5480.00	2630	20221125	-23.00	1953	20230726	3.69	2375	-14.74	20230209	1953	3.69	20230726	2630	-23.00	20221125	1953	3.69	20230726	3.11	N	016090	500	269 억	2376384	N	N	0	N	N
36	20231025	140306	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2030	5	2	0.25	85732785	42340	36.12	2025	2035	2010	2630	1420	2025	2024.87	5.37	14874	2053	2038	2010	1995	1967	2046	2003	269	605	500	1490	5	1	44282310	899	3.54	0.37	12	0.10	574.00	5480.00	2630	20221125	-22.81	1953	20230726	3.94	2375	-14.53	20230209	1953	3.94	20230726	2630	-22.81	20221125	1953	3.94	20230726	3.11	N	016090	500	269 억	2376384	N	N	0	N	N
37	20231025	130308	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2030	5	2	0.25	75207200	37141	31.68	2025	2035	2010	2630	1420	2025	2024.91	5.37	11434	2053	2038	2010	1995	1967	2046	2003	269	605	500	1490	5	1	44282310	899	3.54	0.37	12	0.08	574.00	5480.00	2630	20221125	-22.81	1953	20230726	3.94	2375	-14.53	20230209	1953	3.94	20230726	2630	-22.81	20221125	1953	3.94	20230726	3.11	N	016090	500	269 억	2376384	N	N	0	N	N
38	20231025	120307	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2030	5	2	0.25	63793950	31519	26.89	2025	2035	2010	2630	1420	2025	2023.98	5.37	10640	2053	2038	2010	1995	1967	2046	2003	269	605	500	1490	5	1	44282310	899	3.54	0.37	12	0.07	574.00	5480.00	2630	20221125	-22.81	1953	20230726	3.94	2375	-14.53	20230209	1953	3.94	20230726	2630	-22.81	20221125	1953	3.94	20230726	3.11	N	016090	500	269 억	2376384	N	N	0	N	N
39	20231025	110307	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2025	0	3	0.00	46320080	22921	19.55	2025	2025	2010	2630	1420	2025	2020.86	5.37	4798	2053	2038	2010	1995	1967	2046	2003	269	605	500	1490	5	1	44282310	897	3.53	0.37	12	0.05	574.00	5480.00	2630	20221125	-23.00	1953	20230726	3.69	2375	-14.74	20230209	1953	3.69	20230726	2630	-23.00	20221125	1953	3.69	20230726	3.11	N	016090	500	269 억	2376384	N	N	0	N	N
40	20231025	100307	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2010	-15	5	-0.74	26996375	13373	11.41	2025	2025	2010	2630	1420	2025	2018.72	5.37	4196	2053	2038	2010	1995	1967	2046	2003	269	605	500	1490	5	1	44282310	890	3.50	0.37	12	0.03	574.00	5480.00	2630	20221125	-23.57	1953	20230726	2.92	2375	-15.37	20230209	1953	2.92	20230726	2630	-23.57	20221125	1953	2.92	20230726	3.11	N	016090	500	269 억	2376384	N	N	0	N	N
41	20231025	090307	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2025	0	3	0.00	5313600	2624	2.24	2025	2025	2025	2630	1420	2025	2025.00	5.37	-1395	2053	2038	2010	1995	1967	2046	2003	269	605	500	1490	5	1	44282310	897	3.53	0.37	12	0.01	574.00	5480.00	2630	20221125	-23.00	1953	20230726	3.69	2375	-14.74	20230209	1953	3.69	20230726	2630	-23.00	20221125	1953	3.69	20230726	3.11	N	016090	500	269 억	2376384	N	N	0	N	N
42	20231024	160302	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2025	20	2	1.00	234437804	117222	160.98	2005	2025	1982	2605	1405	2005	1999.92	5.40	-14277	2033	2019	2001	1987	1969	2026	1994	269	600	500	1480	5	1	44282310	897	3.53	0.37	12	0.26	574.00	5480.00	2630	20221125	-23.00	1953	20230726	3.69	2375	-14.74	20230209	1953	3.69	20230726	2630	-23.00	20221125	1953	3.69	20230726	3.13	N	016090	500	269 억	2391418	N	N	0	N	N
43	20231024	150307	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2000	-5	5	-0.25	189960654	95210	130.75	2005	2020	1982	2605	1405	2005	1995.17	5.40	-15561	2033	2019	2001	1987	1969	2026	1994	269	600	500	1480	5	1	44282310	886	3.48	0.36	12	0.22	574.00	5480.00	2630	20221125	-23.95	1953	20230726	2.41	2375	-15.79	20230209	1953	2.41	20230726	2630	-23.95	20221125	1953	2.41	20230726	3.13	N	016090	500	269 억	2391418	N	N	0	N	N
44	20231024	140301	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2005	0	3	0.00	142795904	71725	98.50	2005	2010	1982	2605	1405	2005	1990.87	5.40	-19537	2033	2019	2001	1987	1969	2026	1994	269	600	500	1480	5	1	44282310	888	3.49	0.37	12	0.16	574.00	5480.00	2630	20221125	-23.76	1953	20230726	2.66	2375	-15.58	20230209	1953	2.66	20230726	2630	-23.76	20221125	1953	2.66	20230726	3.13	N	016090	500	269 억	2391418	N	N	0	N	N
45	20231024	130306	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2000	-5	5	-0.25	129300818	64978	89.24	2005	2010	1982	2605	1405	2005	1989.91	5.40	-24997	2033	2019	2001	1987	1969	2026	1994	269	600	500	1480	5	1	44282310	886	3.48	0.36	12	0.15	574.00	5480.00	2630	20221125	-23.95	1953	20230726	2.41	2375	-15.79	20230209	1953	2.41	20230726	2630	-23.95	20221125	1953	2.41	20230726	3.13	N	016090	500	269 억	2391418	N	N	0	N	N
46	20231024	120309	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1990	-15	5	-0.75	120559869	60600	83.22	2005	2010	1982	2605	1405	2005	1989.42	5.40	-24823	2033	2019	2001	1987	1969	2026	1994	269	600	500	1480	1	1	44282310	881	3.47	0.36	12	0.14	574.00	5480.00	2630	20221125	-24.33	1953	20230726	1.89	2375	-16.21	20230209	1953	1.89	20230726	2630	-24.33	20221125	1953	1.89	20230726	3.13	N	016090	500	269 억	2391418	N	N	0	N	N
47	20231024	110305	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1991	-14	5	-0.70	114993654	57802	79.38	2005	2010	1982	2605	1405	2005	1989.43	5.40	-23837	2033	2019	2001	1987	1969	2026	1994	269	600	500	1480	1	1	44282310	882	3.47	0.36	12	0.13	574.00	5480.00	2630	20221125	-24.30	1953	20230726	1.95	2375	-16.17	20230209	1953	1.95	20230726	2630	-24.30	20221125	1953	1.95	20230726	3.13	N	016090	500	269 억	2391418	N	N	0	N	N
48	20231024	100303	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1982	-23	5	-1.15	54330153	27226	37.39	2005	2010	1982	2605	1405	2005	1995.51	5.40	-17231	2033	2019	2001	1987	1969	2026	1994	269	600	500	1480	1	1	44282310	878	3.45	0.36	12	0.06	574.00	5480.00	2630	20221125	-24.64	1953	20230726	1.48	2375	-16.55	20230209	1953	1.48	20230726	2630	-24.64	20221125	1953	1.48	20230726	3.13	N	016090	500	269 억	2391418	N	N	0	N	N
49	20231024	090304	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2010	5	2	0.25	3709490	1850	2.54	2005	2010	2005	2605	1405	2005	2005.13	5.40	-1645	2033	2019	2001	1987	1969	2026	1994	269	600	500	1480	5	1	44282310	890	3.50	0.37	12	0.00	574.00	5480.00	2630	20221125	-23.57	1953	20230726	2.92	2375	-15.37	20230209	1953	2.92	20230726	2630	-23.57	20221125	1953	2.92	20230726	3.13	N	016090	500	269 억	2391418	N	N	0	N	N
50	20231023	160301	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2005	-5	5	-0.25	145159436	72750	62.09	1990	2015	1983	2610	1410	2010	1995.32	5.41	-7016	2040	2024	1994	1978	1948	2033	1987	269	600	500	1480	5	1	44282310	888	3.49	0.37	12	0.16	574.00	5480.00	2630	20221125	-23.76	1953	20230726	2.66	2375	-15.58	20230209	1953	2.66	20230726	2630	-23.76	20221125	1953	2.66	20230726	3.15	N	016090	500	269 억	2397622	N	N	0	N	N
51	20231023	150300	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1994	-16	5	-0.80	110644730	55487	47.36	1990	2015	1983	2610	1410	2010	1994.07	5.41	-5576	2040	2024	1994	1978	1948	2033	1987	269	600	500	1480	1	1	44282310	883	3.47	0.36	12	0.13	574.00	5480.00	2630	20221125	-24.18	1953	20230726	2.10	2375	-16.04	20230209	1953	2.10	20230726	2630	-24.18	20221125	1953	2.10	20230726	3.15	N	016090	500	269 억	2397622	N	N	0	N	N
52	20231023	140302	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1996	-14	5	-0.70	87533716	43854	37.43	1990	2015	1983	2610	1410	2010	1996.03	5.41	-3176	2040	2024	1994	1978	1948	2033	1987	269	600	500	1480	1	1	44282310	884	3.48	0.36	12	0.10	574.00	5480.00	2630	20221125	-24.11	1953	20230726	2.20	2375	-15.96	20230209	1953	2.20	20230726	2630	-24.11	20221125	1953	2.20	20230726	3.15	N	016090	500	269 억	2397622	N	N	0	N	N
53	20231023	130301	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1992	-18	5	-0.90	58388521	29203	24.92	1990	2015	1983	2610	1410	2010	1999.40	5.41	-949	2040	2024	1994	1978	1948	2033	1987	269	600	500	1480	1	1	44282310	882	3.47	0.36	12	0.07	574.00	5480.00	2630	20221125	-24.26	1953	20230726	2.00	2375	-16.13	20230209	1953	2.00	20230726	2630	-24.26	20221125	1953	2.00	20230726	3.15	N	016090	500	269 억	2397622	N	N	0	N	N
54	20231023	120300	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1994	-16	5	-0.80	54984041	27498	23.47	1990	2015	1983	2610	1410	2010	1999.57	5.41	248	2040	2024	1994	1978	1948	2033	1987	269	600	500	1480	1	1	44282310	883	3.47	0.36	12	0.06	574.00	5480.00	2630	20221125	-24.18	1953	20230726	2.10	2375	-16.04	20230209	1953	2.10	20230726	2630	-24.18	20221125	1953	2.10	20230726	3.15	N	016090	500	269 억	2397622	N	N	0	N	N
55	20231023	110301	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2000	-10	5	-0.50	36256296	18123	15.47	1990	2015	1983	2610	1410	2010	2000.57	5.41	1709	2040	2024	1994	1978	1948	2033	1987	269	600	500	1480	5	1	44282310	886	3.48	0.36	12	0.04	574.00	5480.00	2630	20221125	-23.95	1953	20230726	2.41	2375	-15.79	20230209	1953	2.41	20230726	2630	-23.95	20221125	1953	2.41	20230726	3.15	N	016090	500	269 억	2397622	N	N	0	N	N
56	20231023	100259	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2000	-10	5	-0.50	11809238	5915	5.05	1990	2010	1983	2610	1410	2010	1996.49	5.41	1426	2040	2024	1994	1978	1948	2033	1987	269	600	500	1480	5	1	44282310	886	3.48	0.36	12	0.01	574.00	5480.00	2630	20221125	-23.95	1953	20230726	2.41	2375	-15.79	20230209	1953	2.41	20230726	2630	-23.95	20221125	1953	2.41	20230726	3.15	N	016090	500	269 억	2397622	N	N	0	N	N
57	20231023	090304	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1985	-25	5	-1.24	1511529	760	0.65	1990	1990	1985	2610	1410	2010	1988.85	5.41	-80	2040	2024	1994	1978	1948	2033	1987	269	600	500	1480	1	1	44282310	879	3.46	0.36	12	0.00	574.00	5480.00	2630	20221125	-24.52	1953	20230726	1.64	2375	-16.42	20230209	1953	1.64	20230726	2630	-24.52	20221125	1953	1.64	20230726	3.15	N	016090	500	269 억	2397622	N	N	0	N	N
58	20231020	160300	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2010	0	3	0.00	232331511	117080	86.61	1995	2010	1964	2610	1410	2010	1984.32	5.50	-39914	2027	2018	2006	1997	1985	2012	1991	269	600	500	1480	5	1	44282310	890	3.50	0.37	12	0.26	574.00	5480.00	2630	20221125	-23.57	1953	20230726	2.92	2375	-15.37	20230209	1953	2.92	20230726	2630	-23.57	20221125	1953	2.92	20230726	3.17	N	016090	500	269 억	2433542	N	N	0	N	N
59	20231020	150300	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2000	-10	5	-0.50	200667605	101245	74.89	1995	2005	1964	2610	1410	2010	1981.92	5.50	-39120	2027	2018	2006	1997	1985	2012	1991	269	600	500	1480	5	1	44282310	886	3.48	0.36	12	0.23	574.00	5480.00	2630	20221125	-23.95	1953	20230726	2.41	2375	-15.79	20230209	1953	2.41	20230726	2630	-23.95	20221125	1953	2.41	20230726	3.17	N	016090	500	269 억	2433542	N	N	0	N	N
60	20231020	140302	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2005	-5	5	-0.25	187717430	94772	70.10	1995	2005	1964	2610	1410	2010	1980.63	5.50	-38182	2027	2018	2006	1997	1985	2012	1991	269	600	500	1480	5	1	44282310	888	3.49	0.37	12	0.21	574.00	5480.00	2630	20221125	-23.76	1953	20230726	2.66	2375	-15.58	20230209	1953	2.66	20230726	2630	-23.76	20221125	1953	2.66	20230726	3.17	N	016090	500	269 억	2433542	N	N	0	N	N
61	20231020	130254	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1997	-13	5	-0.65	170332670	86070	63.67	1995	1999	1964	2610	1410	2010	1978.89	5.50	-41104	2027	2018	2006	1997	1985	2012	1991	269	600	500	1480	1	1	44282310	884	3.48	0.36	12	0.19	574.00	5480.00	2630	20221125	-24.07	1953	20230726	2.25	2375	-15.92	20230209	1953	2.25	20230726	2630	-24.07	20221125	1953	2.25	20230726	3.17	N	016090	500	269 억	2433542	N	N	0	N	N
62	20231020	120258	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1990	-20	5	-1.00	163777800	82786	61.24	1995	1999	1964	2610	1410	2010	1978.21	5.50	-40667	2027	2018	2006	1997	1985	2012	1991	269	600	500	1480	1	1	44282310	881	3.47	0.36	12	0.19	574.00	5480.00	2630	20221125	-24.33	1953	20230726	1.89	2375	-16.21	20230209	1953	1.89	20230726	2630	-24.33	20221125	1953	1.89	20230726	3.17	N	016090	500	269 억	2433542	N	N	0	N	N
63	20231020	110301	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1982	-28	5	-1.39	151706085	76713	56.75	1995	1996	1964	2610	1410	2010	1977.45	5.50	-38564	2027	2018	2006	1997	1985	2012	1991	269	600	500	1480	1	1	44282310	878	3.45	0.36	12	0.17	574.00	5480.00	2630	20221125	-24.64	1953	20230726	1.48	2375	-16.55	20230209	1953	1.48	20230726	2630	-24.64	20221125	1953	1.48	20230726	3.17	N	016090	500	269 억	2433542	N	N	0	N	N
64	20231020	100259	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1973	-37	5	-1.84	125150318	63255	46.79	1995	1996	1964	2610	1410	2010	1978.35	5.50	-32689	2027	2018	2006	1997	1985	2012	1991	269	600	500	1480	1	1	44282310	874	3.44	0.36	12	0.14	574.00	5480.00	2630	20221125	-24.98	1953	20230726	1.02	2375	-16.93	20230209	1953	1.02	20230726	2630	-24.98	20221125	1953	1.02	20230726	3.17	N	016090	500	269 억	2433542	N	N	0	N	N
65	20231020	090300	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1995	-15	5	-0.75	4636890	2322	1.72	1995	1995	1995	2610	1410	2010	1995.00	5.50	1002	2027	2018	2006	1997	1985	2012	1991	269	600	500	1480	1	1	44282310	883	3.48	0.36	12	0.01	574.00	5480.00	2630	20221125	-24.14	1953	20230726	2.15	2375	-16.00	20230209	1953	2.15	20230726	2630	-24.14	20221125	1953	2.15	20230726	3.17	N	016090	500	269 억	2433542	N	N	0	N	N
66	20231019	160258	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2010	-15	5	-0.74	270303345	135188	302.96	2015	2015	1994	2630	1420	2025	1999.46	5.50	-8505	2041	2032	2021	2012	2001	2037	2017	269	605	500	1490	5	1	44282310	890	3.50	0.37	12	0.31	574.00	5480.00	2630	20221125	-23.57	1953	20230726	2.92	2375	-15.37	20230209	1953	2.92	20230726	2630	-23.57	20221125	1953	2.92	20230726	3.22	N	016090	500	269 억	2434376	N	N	0	N	N
67	20231019	150258	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1996	-29	5	-1.43	245872576	122971	275.58	2015	2015	1994	2630	1420	2025	1999.44	5.50	-6229	2041	2032	2021	2012	2001	2037	2017	269	605	500	1490	1	1	44282310	884	3.48	0.36	12	0.28	574.00	5480.00	2630	20221125	-24.11	1953	20230726	2.20	2375	-15.96	20230209	1953	2.20	20230726	2630	-24.11	20221125	1953	2.20	20230726	3.22	N	016090	500	269 억	2434376	N	N	0	N	N
68	20231019	140258	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1997	-28	5	-1.38	206738293	103359	231.63	2015	2015	1997	2630	1420	2025	2000.20	5.50	-4061	2041	2032	2021	2012	2001	2037	2017	269	605	500	1490	1	1	44282310	884	3.48	0.36	12	0.23	574.00	5480.00	2630	20221125	-24.07	1953	20230726	2.25	2375	-15.92	20230209	1953	2.25	20230726	2630	-24.07	20221125	1953	2.25	20230726	3.22	N	016090	500	269 억	2434376	N	N	0	N	N
69	20231019	130256	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1999	-26	5	-1.28	179947342	89949	201.58	2015	2015	1997	2630	1420	2025	2000.55	5.50	-1992	2041	2032	2021	2012	2001	2037	2017	269	605	500	1490	1	1	44282310	885	3.48	0.36	12	0.20	574.00	5480.00	2630	20221125	-23.99	1953	20230726	2.36	2375	-15.83	20230209	1953	2.36	20230726	2630	-23.99	20221125	1953	2.36	20230726	3.22	N	016090	500	269 억	2434376	N	N	0	N	N
70	20231019	120257	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1998	-27	5	-1.33	165875270	82908	185.80	2015	2015	1997	2630	1420	2025	2000.71	5.50	297	2041	2032	2021	2012	2001	2037	2017	269	605	500	1490	1	1	44282310	885	3.48	0.36	12	0.19	574.00	5480.00	2630	20221125	-24.03	1953	20230726	2.30	2375	-15.87	20230209	1953	2.30	20230726	2630	-24.03	20221125	1953	2.30	20230726	3.22	N	016090	500	269 억	2434376	N	N	0	N	N
71	20231019	110258	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2005	-20	5	-0.99	143279148	71602	160.46	2015	2015	1999	2630	1420	2025	2001.05	5.50	2180	2041	2032	2021	2012	2001	2037	2017	269	605	500	1490	5	1	44282310	888	3.49	0.37	12	0.16	574.00	5480.00	2630	20221125	-23.76	1953	20230726	2.66	2375	-15.58	20230209	1953	2.66	20230726	2630	-23.76	20221125	1953	2.66	20230726	3.22	N	016090	500	269 억	2434376	N	N	0	N	N
72	20231019	100256	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2005	-20	5	-0.99	83989265	41965	94.05	2015	2015	1999	2630	1420	2025	2001.41	5.50	1185	2041	2032	2021	2012	2001	2037	2017	269	605	500	1490	5	1	44282310	888	3.49	0.37	12	0.09	574.00	5480.00	2630	20221125	-23.76	1953	20230726	2.66	2375	-15.58	20230209	1953	2.66	20230726	2630	-23.76	20221125	1953	2.66	20230726	3.22	N	016090	500	269 억	2434376	N	N	0	N	N
73	20231019	090259	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2000	-25	5	-1.23	22640085	11312	25.35	2015	2015	2000	2630	1420	2025	2001.42	5.50	2521	2041	2032	2021	2012	2001	2037	2017	269	605	500	1490	5	1	44282310	886	3.48	0.36	12	0.03	574.00	5480.00	2630	20221125	-23.95	1953	20230726	2.41	2375	-15.79	20230209	1953	2.41	20230726	2630	-23.95	20221125	1953	2.41	20230726	3.22	N	016090	500	269 억	2434376	N	N	0	N	N
74	20231018	160258	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2025	5	2	0.25	90017545	44617	41.24	2020	2030	2010	2625	1415	2020	2017.56	5.50	-3094	2056	2037	2021	2002	1986	2047	2012	269	605	500	1490	5	1	44282310	897	3.53	0.37	12	0.10	574.00	5480.00	2630	20221125	-23.00	1953	20230726	3.69	2375	-14.74	20230209	1953	3.69	20230726	2630	-23.00	20221125	1953	3.69	20230726	3.21	N	016090	500	269 억	2437434	N	N	0	N	N
75	20231018	150256	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2020	0	3	0.00	73452945	36416	33.66	2020	2030	2010	2625	1415	2020	2017.05	5.50	-2011	2056	2037	2021	2002	1986	2047	2012	269	605	500	1490	5	1	44282310	895	3.52	0.37	12	0.08	574.00	5480.00	2630	20221125	-23.19	1953	20230726	3.43	2375	-14.95	20230209	1953	3.43	20230726	2630	-23.19	20221125	1953	3.43	20230726	3.21	N	016090	500	269 억	2437434	N	N	0	N	N
76	20231018	140255	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2015	-5	5	-0.25	65745895	32591	30.12	2020	2030	2010	2625	1415	2020	2017.30	5.50	-1617	2056	2037	2021	2002	1986	2047	2012	269	605	500	1490	5	1	44282310	892	3.51	0.37	12	0.07	574.00	5480.00	2630	20221125	-23.38	1953	20230726	3.17	2375	-15.16	20230209	1953	3.17	20230726	2630	-23.38	20221125	1953	3.17	20230726	3.21	N	016090	500	269 억	2437434	N	N	0	N	N
77	20231018	130252	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2025	5	2	0.25	51730155	25662	23.72	2020	2025	2010	2625	1415	2020	2015.83	5.50	-1036	2056	2037	2021	2002	1986	2047	2012	269	605	500	1490	5	1	44282310	897	3.53	0.37	12	0.06	574.00	5480.00	2630	20221125	-23.00	1953	20230726	3.69	2375	-14.74	20230209	1953	3.69	20230726	2630	-23.00	20221125	1953	3.69	20230726	3.21	N	016090	500	269 억	2437434	N	N	0	N	N
78	20231018	120257	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2015	-5	5	-0.25	39933260	19819	18.32	2020	2025	2010	2625	1415	2020	2014.90	5.50	925	2056	2037	2021	2002	1986	2047	2012	269	605	500	1490	5	1	44282310	892	3.51	0.37	12	0.04	574.00	5480.00	2630	20221125	-23.38	1953	20230726	3.17	2375	-15.16	20230209	1953	3.17	20230726	2630	-23.38	20221125	1953	3.17	20230726	3.21	N	016090	500	269 억	2437434	N	N	0	N	N
79	20231018	110255	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2010	-10	5	-0.50	25780510	12780	11.81	2020	2025	2010	2625	1415	2020	2017.25	5.50	954	2056	2037	2021	2002	1986	2047	2012	269	605	500	1490	5	1	44282310	890	3.50	0.37	12	0.03	574.00	5480.00	2630	20221125	-23.57	1953	20230726	2.92	2375	-15.37	20230209	1953	2.92	20230726	2630	-23.57	20221125	1953	2.92	20230726	3.21	N	016090	500	269 억	2437434	N	N	0	N	N
80	20231018	100256	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2020	0	3	0.00	17916730	8885	8.21	2020	2025	2010	2625	1415	2020	2016.51	5.50	2203	2056	2037	2021	2002	1986	2047	2012	269	605	500	1490	5	1	44282310	895	3.52	0.37	12	0.02	574.00	5480.00	2630	20221125	-23.19	1953	20230726	3.43	2375	-14.95	20230209	1953	3.43	20230726	2630	-23.19	20221125	1953	3.43	20230726	3.21	N	016090	500	269 억	2437434	N	N	0	N	N
81	20231018	090254	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2020	0	3	0.00	462580	229	0.21	2020	2020	2020	2625	1415	2020	2020.00	5.50	-29	2056	2037	2021	2002	1986	2047	2012	269	605	500	1490	5	1	44282310	895	3.52	0.37	12	0.00	574.00	5480.00	2630	20221125	-23.19	1953	20230726	3.43	2375	-14.95	20230209	1953	3.43	20230726	2630	-23.19	20221125	1953	3.43	20230726	3.21	N	016090	500	269 억	2437434	N	N	0	N	N
82	20231017	160257	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2020	10	2	0.50	218880985	108195	100.05	2010	2040	2005	2610	1410	2010	2023.02	5.48	13777	2028	2018	2005	1995	1982	2012	1989	269	600	500	1480	5	1	44282310	895	3.52	0.37	12	0.24	574.00	5480.00	2630	20221125	-23.19	1953	20230726	3.43	2375	-14.95	20230209	1953	3.43	20230726	2630	-23.19	20221125	1953	3.43	20230726	3.20	N	016090	500	269 억	2424752	N	N	0	N	N
83	20231017	150256	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2020	10	2	0.50	197493575	97627	90.27	2010	2040	2005	2610	1410	2010	2022.94	5.48	15276	2028	2018	2005	1995	1982	2012	1989	269	600	500	1480	5	1	44282310	895	3.52	0.37	12	0.22	574.00	5480.00	2630	20221125	-23.19	1953	20230726	3.43	2375	-14.95	20230209	1953	3.43	20230726	2630	-23.19	20221125	1953	3.43	20230726	3.20	N	016090	500	269 억	2424752	N	N	0	N	N
84	20231017	140257	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2040	30	2	1.49	149892120	74062	68.48	2010	2040	2005	2610	1410	2010	2023.87	5.48	13289	2028	2018	2005	1995	1982	2012	1989	269	600	500	1480	5	1	44282310	903	3.55	0.37	12	0.17	574.00	5480.00	2630	20221125	-22.43	1953	20230726	4.45	2375	-14.11	20230209	1953	4.45	20230726	2630	-22.43	20221125	1953	4.45	20230726	3.20	N	016090	500	269 억	2424752	N	N	0	N	N
85	20231017	130255	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2035	25	2	1.24	119946140	59312	54.84	2010	2035	2005	2610	1410	2010	2022.29	5.48	12152	2028	2018	2005	1995	1982	2012	1989	269	600	500	1480	5	1	44282310	901	3.55	0.37	12	0.13	574.00	5480.00	2630	20221125	-22.62	1953	20230726	4.20	2375	-14.32	20230209	1953	4.20	20230726	2630	-22.62	20221125	1953	4.20	20230726	3.20	N	016090	500	269 억	2424752	N	N	0	N	N
86	20231017	120256	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2030	20	2	1.00	106773940	52819	48.84	2010	2035	2005	2610	1410	2010	2021.51	5.48	9696	2028	2018	2005	1995	1982	2012	1989	269	600	500	1480	5	1	44282310	899	3.54	0.37	12	0.12	574.00	5480.00	2630	20221125	-22.81	1953	20230726	3.94	2375	-14.53	20230209	1953	3.94	20230726	2630	-22.81	20221125	1953	3.94	20230726	3.20	N	016090	500	269 억	2424752	N	N	0	N	N
87	20231017	110253	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2030	20	2	1.00	89348055	44251	40.92	2010	2030	2005	2610	1410	2010	2019.12	5.48	9048	2028	2018	2005	1995	1982	2012	1989	269	600	500	1480	5	1	44282310	899	3.54	0.37	12	0.10	574.00	5480.00	2630	20221125	-22.81	1953	20230726	3.94	2375	-14.53	20230209	1953	3.94	20230726	2630	-22.81	20221125	1953	3.94	20230726	3.20	N	016090	500	269 억	2424752	N	N	0	N	N
88	20231017	100252	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2020	10	2	0.50	40636770	20163	18.64	2010	2025	2005	2610	1410	2010	2015.41	5.48	1753	2028	2018	2005	1995	1982	2012	1989	269	600	500	1480	5	1	44282310	895	3.52	0.37	12	0.05	574.00	5480.00	2630	20221125	-23.19	1953	20230726	3.43	2375	-14.95	20230209	1953	3.43	20230726	2630	-23.19	20221125	1953	3.43	20230726	3.20	N	016090	500	269 억	2424752	N	N	0	N	N
89	20231017	090255	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2005	-5	5	-0.25	2701430	1344	1.24	2010	2010	2005	2610	1410	2010	2009.99	5.48	1129	2028	2018	2005	1995	1982	2012	1989	269	600	500	1480	5	1	44282310	888	3.49	0.37	12	0.00	574.00	5480.00	2630	20221125	-23.76	1953	20230726	2.66	2375	-15.58	20230209	1953	2.66	20230726	2630	-23.76	20221125	1953	2.66	20230726	3.20	N	016090	500	269 억	2424752	N	N	0	N	N
90	20231016	160253	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2010	-10	5	-0.50	216082326	108016	191.10	2015	2015	1992	2625	1415	2020	2000.47	5.50	-11640	2043	2031	2018	2006	1993	2025	2000	269	605	500	1490	5	1	44282310	890	3.50	0.37	12	0.24	574.00	5480.00	2630	20221125	-23.57	1953	20230726	2.92	2375	-15.37	20230209	1953	2.92	20230726	2630	-23.57	20221125	1953	2.92	20230726	3.17	N	016090	500	269 억	2437656	N	N	0	N	N
91	20231016	150253	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2010	-10	5	-0.50	179742087	89877	159.01	2015	2015	1992	2625	1415	2020	1999.87	5.50	-10357	2043	2031	2018	2006	1993	2025	2000	269	605	500	1490	5	1	44282310	890	3.50	0.37	12	0.20	574.00	5480.00	2630	20221125	-23.57	1953	20230726	2.92	2375	-15.37	20230209	1953	2.92	20230726	2630	-23.57	20221125	1953	2.92	20230726	3.17	N	016090	500	269 억	2437656	N	N	0	N	N
92	20231016	140253	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1994	-26	5	-1.29	160080388	80037	141.60	2015	2015	1992	2625	1415	2020	2000.08	5.50	-11478	2043	2031	2018	2006	1993	2025	2000	269	605	500	1490	1	1	44282310	883	3.47	0.36	12	0.18	574.00	5480.00	2630	20221125	-24.18	1953	20230726	2.10	2375	-16.04	20230209	1953	2.10	20230726	2630	-24.18	20221125	1953	2.10	20230726	3.17	N	016090	500	269 억	2437656	N	N	0	N	N
93	20231016	130253	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1994	-26	5	-1.29	132258435	66084	116.92	2015	2015	1994	2625	1415	2020	2001.37	5.50	-10300	2043	2031	2018	2006	1993	2025	2000	269	605	500	1490	1	1	44282310	883	3.47	0.36	12	0.15	574.00	5480.00	2630	20221125	-24.18	1953	20230726	2.10	2375	-16.04	20230209	1953	2.10	20230726	2630	-24.18	20221125	1953	2.10	20230726	3.17	N	016090	500	269 억	2437656	N	N	0	N	N
94	20231016	120254	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	1998	-22	5	-1.09	94109152	46978	83.11	2015	2015	1998	2625	1415	2020	2003.26	5.50	-4678	2043	2031	2018	2006	1993	2025	2000	269	605	500	1490	1	1	44282310	885	3.48	0.36	12	0.11	574.00	5480.00	2630	20221125	-24.03	1953	20230726	2.30	2375	-15.87	20230209	1953	2.30	20230726	2630	-24.03	20221125	1953	2.30	20230726	3.17	N	016090	500	269 억	2437656	N	N	0	N	N
95	20231016	110253	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2005	-15	5	-0.74	61620065	30732	54.37	2015	2015	2000	2625	1415	2020	2005.08	5.50	1711	2043	2031	2018	2006	1993	2025	2000	269	605	500	1490	5	1	44282310	888	3.49	0.37	12	0.07	574.00	5480.00	2630	20221125	-23.76	1953	20230726	2.66	2375	-15.58	20230209	1953	2.66	20230726	2630	-23.76	20221125	1953	2.66	20230726	3.17	N	016090	500	269 억	2437656	N	N	0	N	N
96	20231016	100250	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2005	-15	5	-0.74	39349225	19614	34.70	2015	2015	2000	2625	1415	2020	2006.18	5.50	-2810	2043	2031	2018	2006	1993	2025	2000	269	605	500	1490	5	1	44282310	888	3.49	0.37	12	0.04	574.00	5480.00	2630	20221125	-23.76	1953	20230726	2.66	2375	-15.58	20230209	1953	2.66	20230726	2630	-23.76	20221125	1953	2.66	20230726	3.17	N	016090	500	269 억	2437656	N	N	0	N	N
97	20231016	090252	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2010	-10	5	-0.50	7089950	3527	6.24	2015	2015	2010	2625	1415	2020	2010.19	5.50	-3391	2043	2031	2018	2006	1993	2025	2000	269	605	500	1490	5	1	44282310	890	3.50	0.37	12	0.01	574.00	5480.00	2630	20221125	-23.57	1953	20230726	2.92	2375	-15.37	20230209	1953	2.92	20230726	2630	-23.57	20221125	1953	2.92	20230726	3.17	N	016090	500	269 억	2437656	N	N	0	N	N
98	20231012	160256	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2035	20	2	0.99	185390915	91706	115.34	2010	2035	2005	2615	1415	2015	2021.58	5.52	-1051	2031	2022	2011	2002	1991	2027	2007	269	600	500	1490	5	1	44282310	901	3.55	0.37	12	0.21	574.00	5480.00	2630	20221125	-22.62	1953	20230726	4.20	2375	-14.32	20230209	1953	4.20	20230726	2630	-22.62	20221125	1953	4.20	20230726	3.10	N	016090	500	269 억	2446248	N	N	4	N	N
99	20231012	150252	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2035	20	2	0.99	168016205	83152	104.58	2010	2035	2005	2615	1415	2015	2020.59	5.52	-1293	2031	2022	2011	2002	1991	2027	2007	269	600	500	1490	5	1	44282310	901	3.55	0.37	12	0.19	574.00	5480.00	2630	20221125	-22.62	1953	20230726	4.20	2375	-14.32	20230209	1953	4.20	20230726	2630	-22.62	20221125	1953	4.20	20230726	3.10	N	016090	500	269 억	2446248	N	N	1	N	N
100	20231012	140250	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2025	10	2	0.50	156450355	77456	97.42	2010	2030	2005	2615	1415	2015	2019.86	5.52	-1575	2031	2022	2011	2002	1991	2027	2007	269	600	500	1490	5	1	44282310	897	3.53	0.37	12	0.17	574.00	5480.00	2630	20221125	-23.00	1953	20230726	3.69	2375	-14.74	20230209	1953	3.69	20230726	2630	-23.00	20221125	1953	3.69	20230726	3.10	N	016090	500	269 억	2446248	N	N	1	N	N
101	20231012	130253	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2030	15	2	0.74	139219985	68950	86.72	2010	2030	2005	2615	1415	2015	2019.14	5.52	-2278	2031	2022	2011	2002	1991	2027	2007	269	600	500	1490	5	1	44282310	899	3.54	0.37	12	0.16	574.00	5480.00	2630	20221125	-22.81	1953	20230726	3.94	2375	-14.53	20230209	1953	3.94	20230726	2630	-22.81	20221125	1953	3.94	20230726	3.10	N	016090	500	269 억	2446248	N	N	1	N	N
102	20231012	120258	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2025	10	2	0.50	102036900	50586	63.62	2010	2030	2005	2615	1415	2015	2017.10	5.52	-1441	2031	2022	2011	2002	1991	2027	2007	269	600	500	1490	5	1	44282310	897	3.53	0.37	12	0.11	574.00	5480.00	2630	20221125	-23.00	1953	20230726	3.69	2375	-14.74	20230209	1953	3.69	20230726	2630	-23.00	20221125	1953	3.69	20230726	3.10	N	016090	500	269 억	2446248	N	N	1	N	N
103	20231012	110256	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2020	5	2	0.25	77336040	38371	48.26	2010	2025	2005	2615	1415	2015	2015.48	5.52	-2202	2031	2022	2011	2002	1991	2027	2007	269	600	500	1490	5	1	44282310	895	3.52	0.37	12	0.09	574.00	5480.00	2630	20221125	-23.19	1953	20230726	3.43	2375	-14.95	20230209	1953	3.43	20230726	2630	-23.19	20221125	1953	3.43	20230726	3.10	N	016090	500	269 억	2446248	N	N	1	N	N
104	20231012	100255	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2015	0	3	0.00	34576175	17128	21.54	2010	2025	2005	2615	1415	2015	2018.69	5.52	-4297	2031	2022	2011	2002	1991	2027	2007	269	600	500	1490	5	1	44282310	892	3.51	0.37	12	0.04	574.00	5480.00	2630	20221125	-23.38	1953	20230726	3.17	2375	-15.16	20230209	1953	3.17	20230726	2630	-23.38	20221125	1953	3.17	20230726	3.10	N	016090	500	269 억	2446248	N	N	1	N	N
105	20231012	090257	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	2010	-5	5	-0.25	1641175	818	1.03	2010	2010	2005	2615	1415	2015	2006.33	5.52	-601	2031	2022	2011	2002	1991	2027	2007	269	600	500	1490	5	1	44282310	890	3.50	0.37	12	0.00	574.00	5480.00	2630	20221125	-23.57	1953	20230726	2.92	2375	-15.37	20230209	1953	2.92	20230726	2630	-23.57	20221125	1953	2.92	20230726	3.10	N	016090	500	269 억	2446248	N	N	1	N	N
106	20231011	160254	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2015	5	2	0.25	157843550	78565	79.89	2000	2020	2000	2610	1410	2010	2009.08	5.53	-4021	2040	2025	2005	1990	1970	2015	1980	269	600	500	1480	5	1	44282310	892	3.51	0.37	12	0.18	574.00	5480.00	2630	20221125	-23.38	1953	20230726	3.17	2375	-15.16	20230209	1953	3.17	20230726	2630	-23.38	20221125	1953	3.17	20230726	3.11	N	016090	500	269 억	2450304	N	N	1	N	N
107	20231011	150253	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2010	0	3	0.00	128510310	63999	65.08	2000	2020	2000	2610	1410	2010	2008.00	5.53	-1969	2040	2025	2005	1990	1970	2015	1980	269	600	500	1480	5	1	44282310	890	3.50	0.37	12	0.14	574.00	5480.00	2630	20221125	-23.57	1953	20230726	2.92	2375	-15.37	20230209	1953	2.92	20230726	2630	-23.57	20221125	1953	2.92	20230726	3.11	N	016090	500	269 억	2450304	N	N	0	N	N
108	20231011	140256	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2010	0	3	0.00	112842755	56176	57.12	2000	2020	2000	2610	1410	2010	2008.74	5.53	-536	2040	2025	2005	1990	1970	2015	1980	269	600	500	1480	5	1	44282310	890	3.50	0.37	12	0.13	574.00	5480.00	2630	20221125	-23.57	1953	20230726	2.92	2375	-15.37	20230209	1953	2.92	20230726	2630	-23.57	20221125	1953	2.92	20230726	3.11	N	016090	500	269 억	2450304	N	N	0	N	N
109	20231011	130252	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2010	0	3	0.00	92974070	46290	47.07	2000	2020	2000	2610	1410	2010	2008.51	5.53	456	2040	2025	2005	1990	1970	2015	1980	269	600	500	1480	5	1	44282310	890	3.50	0.37	12	0.10	574.00	5480.00	2630	20221125	-23.57	1953	20230726	2.92	2375	-15.37	20230209	1953	2.92	20230726	2630	-23.57	20221125	1953	2.92	20230726	3.11	N	016090	500	269 억	2450304	N	N	0	N	N
110	20231011	120257	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2010	0	3	0.00	83284730	41459	42.16	2000	2020	2000	2610	1410	2010	2008.85	5.53	-839	2040	2025	2005	1990	1970	2015	1980	269	600	500	1480	5	1	44282310	890	3.50	0.37	12	0.09	574.00	5480.00	2630	20221125	-23.57	1953	20230726	2.92	2375	-15.37	20230209	1953	2.92	20230726	2630	-23.57	20221125	1953	2.92	20230726	3.11	N	016090	500	269 억	2450304	N	N	0	N	N
111	20231011	110254	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2010	0	3	0.00	52739320	26218	26.66	2000	2020	2000	2610	1410	2010	2011.57	5.53	-833	2040	2025	2005	1990	1970	2015	1980	269	600	500	1480	5	1	44282310	890	3.50	0.37	12	0.06	574.00	5480.00	2630	20221125	-23.57	1953	20230726	2.92	2375	-15.37	20230209	1953	2.92	20230726	2630	-23.57	20221125	1953	2.92	20230726	3.11	N	016090	500	269 억	2450304	N	N	0	N	N
112	20231011	100253	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2015	5	2	0.25	25143275	12484	12.69	2000	2020	2000	2610	1410	2010	2014.04	5.53	406	2040	2025	2005	1990	1970	2015	1980	269	600	500	1480	5	1	44282310	892	3.51	0.37	12	0.03	574.00	5480.00	2630	20221125	-23.38	1953	20230726	3.17	2375	-15.16	20230209	1953	3.17	20230726	2630	-23.38	20221125	1953	3.17	20230726	3.11	N	016090	500	269 억	2450304	N	N	0	N	N
113	20231011	090254	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2000	-10	5	-0.50	441495	220	0.22	2000	2015	2000	2610	1410	2010	2006.80	5.53	-36	2040	2025	2005	1990	1970	2015	1980	269	600	500	1480	5	1	44282310	886	3.48	0.36	12	0.00	574.00	5480.00	2630	20221125	-23.95	1953	20230726	2.41	2375	-15.79	20230209	1953	2.41	20230726	2630	-23.95	20221125	1953	2.41	20230726	3.11	N	016090	500	269 억	2450304	N	N	0	N	N
114	20231010	160252	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2010	10	2	0.50	194176229	97245	193.52	2020	2020	1985	2600	1400	2000	1996.77	5.58	-12224	2026	2013	2002	1989	1978	2019	1995	269	600	500	1480	5	1	44282310	890	3.50	0.37	12	0.22	574.00	5480.00	2630	20221125	-23.57	1953	20230726	2.92	2375	-15.37	20230209	1953	2.92	20230726	2630	-23.57	20221125	1953	2.92	20230726	3.12	N	016090	500	269 억	2469653	N	N	0	N	N
115	20231010	150252	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1990	-10	5	-0.50	168966164	84602	168.36	2020	2020	1985	2600	1400	2000	1997.19	5.58	-11872	2026	2013	2002	1989	1978	2019	1995	269	600	500	1480	1	1	44282310	881	3.47	0.36	12	0.19	574.00	5480.00	2630	20221125	-24.33	1953	20230726	1.89	2375	-16.21	20230209	1953	1.89	20230726	2630	-24.33	20221125	1953	1.89	20230726	3.12	N	016090	500	269 억	2469653	N	N	0	N	N
116	20231010	140251	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1991	-9	5	-0.45	161073651	80638	160.47	2020	2020	1985	2600	1400	2000	1997.49	5.58	-11769	2026	2013	2002	1989	1978	2019	1995	269	600	500	1480	1	1	44282310	882	3.47	0.36	12	0.18	574.00	5480.00	2630	20221125	-24.30	1953	20230726	1.95	2375	-16.17	20230209	1953	1.95	20230726	2630	-24.30	20221125	1953	1.95	20230726	3.12	N	016090	500	269 억	2469653	N	N	0	N	N
117	20231010	130250	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1988	-12	5	-0.60	121585127	60783	120.96	2020	2020	1988	2600	1400	2000	2000.31	5.58	-7830	2026	2013	2002	1989	1978	2019	1995	269	600	500	1480	1	1	44282310	880	3.46	0.36	12	0.14	574.00	5480.00	2630	20221125	-24.41	1953	20230726	1.79	2375	-16.29	20230209	1953	1.79	20230726	2630	-24.41	20221125	1953	1.79	20230726	3.12	N	016090	500	269 억	2469653	N	N	0	N	N
118	20231010	120251	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2005	5	2	0.25	63341290	31598	62.88	2020	2020	1999	2600	1400	2000	2004.60	5.58	-4896	2026	2013	2002	1989	1978	2019	1995	269	600	500	1480	5	1	44282310	888	3.49	0.37	12	0.07	574.00	5480.00	2630	20221125	-23.76	1953	20230726	2.66	2375	-15.58	20230209	1953	2.66	20230726	2630	-23.76	20221125	1953	2.66	20230726	3.12	N	016090	500	269 억	2469653	N	N	0	N	N
119	20231010	110245	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2005	5	2	0.25	53113350	26502	52.74	2020	2020	1999	2600	1400	2000	2004.13	5.58	-4037	2026	2013	2002	1989	1978	2019	1995	269	600	500	1480	5	1	44282310	888	3.49	0.37	12	0.06	574.00	5480.00	2630	20221125	-23.76	1953	20230726	2.66	2375	-15.58	20230209	1953	2.66	20230726	2630	-23.76	20221125	1953	2.66	20230726	3.12	N	016090	500	269 억	2469653	N	N	0	N	N
120	20231010	100248	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2005	5	2	0.25	19612830	9793	19.49	2020	2020	1999	2600	1400	2000	2002.74	5.58	-2263	2026	2013	2002	1989	1978	2019	1995	269	600	500	1480	5	1	44282310	888	3.49	0.37	12	0.02	574.00	5480.00	2630	20221125	-23.76	1953	20230726	2.66	2375	-15.58	20230209	1953	2.66	20230726	2630	-23.76	20221125	1953	2.66	20230726	3.12	N	016090	500	269 억	2469653	N	N	0	N	N
121	20231010	090250	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2010	10	2	0.50	481020	239	0.48	2020	2020	2000	2600	1400	2000	2012.64	5.58	-87	2026	2013	2002	1989	1978	2019	1995	269	600	500	1480	5	1	44282310	890	3.50	0.37	12	0.00	574.00	5480.00	2630	20221125	-23.57	1953	20230726	2.92	2375	-15.37	20230209	1953	2.92	20230726	2630	-23.57	20221125	1953	2.92	20230726	3.12	N	016090	500	269 억	2469653	N	N	0	N	N
122	20231006	160250	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2000	3	2	0.15	100650727	50251	52.96	1991	2015	1991	2595	1398	1997	2002.97	5.57	1678	2027	2011	2004	1988	1981	2008	1985	269	598	500	1470	5	1	44282310	886	3.48	0.36	12	0.11	574.00	5480.00	2630	20221125	-23.95	1953	20230726	2.41	2375	-15.79	20230209	1953	2.41	20230726	2630	-23.95	20221125	1953	2.41	20230726	3.22	N	016090	500	269 억	2468003	N	N	0	N	N
123	20231006	150247	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2005	8	2	0.40	88550547	44201	46.58	1991	2015	1991	2595	1398	1997	2003.36	5.57	1746	2027	2011	2004	1988	1981	2008	1985	269	598	500	1470	5	1	44282310	888	3.49	0.37	12	0.10	574.00	5480.00	2630	20221125	-23.76	1953	20230726	2.66	2375	-15.58	20230209	1953	2.66	20230726	2630	-23.76	20221125	1953	2.66	20230726	3.22	N	016090	500	269 억	2468003	N	N	0	N	N
124	20231006	140248	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2015	18	2	0.90	83215662	41537	43.78	1991	2015	1991	2595	1398	1997	2003.41	5.57	1808	2027	2011	2004	1988	1981	2008	1985	269	598	500	1470	5	1	44282310	892	3.51	0.37	12	0.09	574.00	5480.00	2630	20221125	-23.38	1953	20230726	3.17	2375	-15.16	20230209	1953	3.17	20230726	2630	-23.38	20221125	1953	3.17	20230726	3.22	N	016090	500	269 억	2468003	N	N	0	N	N
125	20231006	130246	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2005	8	2	0.40	80124227	39999	42.15	1991	2010	1991	2595	1398	1997	2003.16	5.57	1888	2027	2011	2004	1988	1981	2008	1985	269	598	500	1470	5	1	44282310	888	3.49	0.37	12	0.09	574.00	5480.00	2630	20221125	-23.76	1953	20230726	2.66	2375	-15.58	20230209	1953	2.66	20230726	2630	-23.76	20221125	1953	2.66	20230726	3.22	N	016090	500	269 억	2468003	N	N	0	N	N
126	20231006	120245	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2010	13	2	0.65	70786947	35347	37.25	1991	2010	1991	2595	1398	1997	2002.63	5.57	2014	2027	2011	2004	1988	1981	2008	1985	269	598	500	1470	5	1	44282310	890	3.50	0.37	12	0.08	574.00	5480.00	2630	20221125	-23.57	1953	20230726	2.92	2375	-15.37	20230209	1953	2.92	20230726	2630	-23.57	20221125	1953	2.92	20230726	3.22	N	016090	500	269 억	2468003	N	N	0	N	N
127	20231006	110243	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2010	13	2	0.65	35225122	17611	18.56	1991	2010	1991	2595	1398	1997	2000.18	5.57	2718	2027	2011	2004	1988	1981	2008	1985	269	598	500	1470	5	1	44282310	890	3.50	0.37	12	0.04	574.00	5480.00	2630	20221125	-23.57	1953	20230726	2.92	2375	-15.37	20230209	1953	2.92	20230726	2630	-23.57	20221125	1953	2.92	20230726	3.22	N	016090	500	269 억	2468003	N	N	0	N	N
128	20231006	100245	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2000	3	2	0.15	18362889	9196	9.69	1991	2005	1991	2595	1398	1997	1996.83	5.57	756	2027	2011	2004	1988	1981	2008	1985	269	598	500	1470	5	1	44282310	886	3.48	0.36	12	0.02	574.00	5480.00	2630	20221125	-23.95	1953	20230726	2.41	2375	-15.79	20230209	1953	2.41	20230726	2630	-23.95	20221125	1953	2.41	20230726	3.22	N	016090	500	269 억	2468003	N	N	0	N	N
129	20231006	090241	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	2005	8	2	0.40	1165343	585	0.62	1991	2005	1991	2595	1398	1997	1992.04	5.57	-117	2027	2011	2004	1988	1981	2008	1985	269	598	500	1470	5	1	44282310	888	3.49	0.37	12	0.00	574.00	5480.00	2630	20221125	-23.76	1953	20230726	2.66	2375	-15.58	20230209	1953	2.66	20230726	2630	-23.76	20221125	1953	2.66	20230726	3.22	N	016090	500	269 억	2468003	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History