KissMeData/093050/price/prices-20240901.csv at cd2886aae8d800c4ce068c08ecea8d00bc868332

Files

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

58 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	20240930	160736	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14890	0	3	0.00	263329770	17675	46.33	14990	14990	14790	19350	10430	14890	14898.43	14.01	-2640	15083	14986	14883	14786	14683	14990	14790	1462	4460	5000	11010	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	0.16	N	093050	5000	1462 억	4097910	N	N	752	N	N
3	20240930	150747	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14900	10	2	0.07	220985550	14829	38.87	14990	14990	14790	19350	10430	14890	14902.26	14.01	-2068	15083	14986	14883	14786	14683	14990	14790	1462	4460	5000	11010	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	0.16	N	093050	5000	1462 억	4097910	N	N	4	N	N
4	20240930	140745	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14920	30	2	0.20	182103260	12222	32.03	14990	14990	14790	19350	10430	14890	14899.63	14.01	-285	15083	14986	14883	14786	14683	14990	14790	1462	4460	5000	11010	10	1	29240000	4363	5.29	0.28	12	0.04	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	0.16	N	093050	5000	1462 억	4097910	N	N	4	N	N
5	20240930	130742	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14930	40	2	0.27	158617630	10651	27.92	14990	14990	14790	19350	10430	14890	14892.28	14.01	-647	15083	14986	14883	14786	14683	14990	14790	1462	4460	5000	11010	10	1	29240000	4366	5.29	0.28	12	0.04	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	0.16	N	093050	5000	1462 억	4097910	N	N	4	N	N
6	20240930	120739	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14910	20	2	0.13	96691060	6508	17.06	14990	14990	14790	19350	10430	14890	14857.26	14.01	-1090	15083	14986	14883	14786	14683	14990	14790	1462	4460	5000	11010	10	1	29240000	4360	5.28	0.28	12	0.02	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	0.16	N	093050	5000	1462 억	4097910	N	N	4	N	N
7	20240930	110737	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14850	-40	5	-0.27	64862870	4368	11.45	14990	14990	14790	19350	10430	14890	14849.56	14.01	-1439	15083	14986	14883	14786	14683	14990	14790	1462	4460	5000	11010	10	1	29240000	4342	5.26	0.28	12	0.01	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	0.16	N	093050	5000	1462 억	4097910	N	N	4	N	N
8	20240930	100736	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14870	-20	5	-0.13	15812870	1062	2.78	14990	14990	14850	19350	10430	14890	14889.71	14.01	-453	15083	14986	14883	14786	14683	14990	14790	1462	4460	5000	11010	10	1	29240000	4348	5.27	0.28	12	0.00	2822.00	52543.00	16710	20240517	-11.01	12390	20240125	20.02	16710	-11.01	20240517	12390	20.02	20240125	16710	-11.01	20240517	12390	20.02	20240125	0.16	N	093050	5000	1462 억	4097910	N	N	4	N	N
9	20240930	090708	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14980	90	2	0.60	179870	12	0.03	14990	14990	14980	19350	10430	14890	14989.17	14.01	5	15083	14986	14883	14786	14683	14990	14790	1462	4460	5000	11010	10	1	29240000	4380	5.31	0.29	12	0.00	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	0.16	N	093050	5000	1462 억	4097910	N	N	4	N	N
10	20240927	160739	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14890	40	2	0.27	567925180	38152	147.11	14890	14980	14780	19300	10400	14850	14885.86	13.98	11471	15043	14946	14803	14706	14563	14995	14755	1462	4450	5000	10980	10	1	29240000	4354	5.28	0.28	12	0.13	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	0.17	N	093050	5000	1462 억	4086657	N	N	4	N	N
11	20240927	150744	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14900	50	2	0.34	557025990	37420	144.28	14890	14980	14780	19300	10400	14850	14885.78	13.98	11528	15043	14946	14803	14706	14563	14995	14755	1462	4450	5000	10980	10	1	29240000	4357	5.28	0.28	12	0.13	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	0.17	N	093050	5000	1462 억	4086657	N	N	16	N	N
12	20240927	140751	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14870	20	2	0.13	533434930	35836	138.18	14890	14980	14780	19300	10400	14850	14885.45	13.98	11547	15043	14946	14803	14706	14563	14995	14755	1462	4450	5000	10980	10	1	29240000	4348	5.27	0.28	12	0.12	2822.00	52543.00	16710	20240517	-11.01	12390	20240125	20.02	16710	-11.01	20240517	12390	20.02	20240125	16710	-11.01	20240517	12390	20.02	20240125	0.17	N	093050	5000	1462 억	4086657	N	N	16	N	N
13	20240927	130743	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14900	50	2	0.34	364267260	24508	94.50	14890	14940	14780	19300	10400	14850	14863.20	13.98	4836	15043	14946	14803	14706	14563	14995	14755	1462	4450	5000	10980	10	1	29240000	4357	5.28	0.28	12	0.08	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	0.17	N	093050	5000	1462 억	4086657	N	N	16	N	N
14	20240927	120739	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14840	-10	5	-0.07	335138210	22549	86.94	14890	14940	14780	19300	10400	14850	14862.66	13.98	4466	15043	14946	14803	14706	14563	14995	14755	1462	4450	5000	10980	10	1	29240000	4339	5.26	0.28	12	0.08	2822.00	52543.00	16710	20240517	-11.19	12390	20240125	19.77	16710	-11.19	20240517	12390	19.77	20240125	16710	-11.19	20240517	12390	19.77	20240125	0.17	N	093050	5000	1462 억	4086657	N	N	16	N	N
15	20240927	110743	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14850	0	3	0.00	248201990	16686	64.34	14890	14940	14780	19300	10400	14850	14874.86	13.98	4234	15043	14946	14803	14706	14563	14995	14755	1462	4450	5000	10980	10	1	29240000	4342	5.26	0.28	12	0.06	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	0.17	N	093050	5000	1462 억	4086657	N	N	16	N	N
16	20240927	100742	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14880	30	2	0.20	144917840	9752	37.60	14890	14910	14780	19300	10400	14850	14860.32	13.98	1488	15043	14946	14803	14706	14563	14995	14755	1462	4450	5000	10980	10	1	29240000	4351	5.27	0.28	12	0.03	2822.00	52543.00	16710	20240517	-10.95	12390	20240125	20.10	16710	-10.95	20240517	12390	20.10	20240125	16710	-10.95	20240517	12390	20.10	20240125	0.17	N	093050	5000	1462 억	4086657	N	N	16	N	N
17	20240927	090743	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14850	0	3	0.00	342080	23	0.09	14890	14890	14850	19300	10400	14850	14873.04	13.98	-6	15043	14946	14803	14706	14563	14995	14755	1462	4450	5000	10980	10	1	29240000	4342	5.26	0.28	12	0.00	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	0.17	N	093050	5000	1462 억	4086657	N	N	16	N	N
18	20240926	160728	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14850	150	2	1.02	383848560	25932	80.36	14840	14900	14660	19110	10290	14700	14802.12	13.98	63	15006	14852	14776	14622	14546	14815	14585	1462	4410	5000	10870	10	1	29240000	4342	5.26	0.28	12	0.09	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	0.12	N	093050	5000	1462 억	4088219	N	N	16	N	N
19	20240926	150730	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14840	140	2	0.95	373755020	25252	78.25	14840	14900	14660	19110	10290	14700	14801.01	13.98	-48	15006	14852	14776	14622	14546	14815	14585	1462	4410	5000	10870	10	1	29240000	4339	5.26	0.28	12	0.09	2822.00	52543.00	16710	20240517	-11.19	12390	20240125	19.77	16710	-11.19	20240517	12390	19.77	20240125	16710	-11.19	20240517	12390	19.77	20240125	0.12	N	093050	5000	1462 억	4088219	N	N	1	N	N
20	20240926	140739	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14840	140	2	0.95	352267290	23803	73.76	14840	14900	14660	19110	10290	14700	14799.28	13.98	-56	15006	14852	14776	14622	14546	14815	14585	1462	4410	5000	10870	10	1	29240000	4339	5.26	0.28	12	0.08	2822.00	52543.00	16710	20240517	-11.19	12390	20240125	19.77	16710	-11.19	20240517	12390	19.77	20240125	16710	-11.19	20240517	12390	19.77	20240125	0.12	N	093050	5000	1462 억	4088219	N	N	1	N	N
21	20240926	130736	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14820	120	2	0.82	304906400	20610	63.87	14840	14900	14660	19110	10290	14700	14794.10	13.98	-753	15006	14852	14776	14622	14546	14815	14585	1462	4410	5000	10870	10	1	29240000	4333	5.25	0.28	12	0.07	2822.00	52543.00	16710	20240517	-11.31	12390	20240125	19.61	16710	-11.31	20240517	12390	19.61	20240125	16710	-11.31	20240517	12390	19.61	20240125	0.12	N	093050	5000	1462 억	4088219	N	N	1	N	N
22	20240926	120739	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14850	150	2	1.02	286147480	19345	59.95	14840	14900	14660	19110	10290	14700	14791.81	13.98	-1318	15006	14852	14776	14622	14546	14815	14585	1462	4410	5000	10870	10	1	29240000	4342	5.26	0.28	12	0.07	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	0.12	N	093050	5000	1462 억	4088219	N	N	1	N	N
23	20240926	110737	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14750	50	2	0.34	104416280	7085	21.96	14840	14900	14660	19110	10290	14700	14737.65	13.98	-1937	15006	14852	14776	14622	14546	14815	14585	1462	4410	5000	10870	10	1	29240000	4313	5.23	0.28	12	0.02	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	0.12	N	093050	5000	1462 억	4088219	N	N	1	N	N
24	20240926	100739	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14710	10	2	0.07	55654050	3778	11.71	14840	14900	14660	19110	10290	14700	14731.09	13.98	-423	15006	14852	14776	14622	14546	14815	14585	1462	4410	5000	10870	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	0.12	N	093050	5000	1462 억	4088219	N	N	1	N	N
25	20240926	090736	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14850	150	2	1.02	2758070	186	0.58	14840	14900	14680	19110	10290	14700	14828.33	13.98	-7	15006	14852	14776	14622	14546	14815	14585	1462	4410	5000	10870	10	1	29240000	4342	5.26	0.28	12	0.00	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	0.12	N	093050	5000	1462 억	4088219	N	N	1	N	N
26	20240925	160728	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14700	-220	5	-1.47	476303860	32130	56.50	14770	14930	14700	19390	10450	14920	14824.28	14.02	-12384	15253	15086	14923	14756	14593	15005	14675	1462	4470	5000	11040	10	1	29240000	4298	5.21	0.28	12	0.11	2822.00	52543.00	16710	20240517	-12.03	12390	20240125	18.64	16710	-12.03	20240517	12390	18.64	20240125	16710	-12.03	20240517	12390	18.64	20240125	0.10	N	093050	5000	1462 억	4098432	N	N	1	N	N
27	20240925	150734	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14740	-180	5	-1.21	428030260	28849	50.73	14770	14930	14740	19390	10450	14920	14836.92	14.02	-9605	15253	15086	14923	14756	14593	15005	14675	1462	4470	5000	11040	10	1	29240000	4310	5.22	0.28	12	0.10	2822.00	52543.00	16710	20240517	-11.79	12390	20240125	18.97	16710	-11.79	20240517	12390	18.97	20240125	16710	-11.79	20240517	12390	18.97	20240125	0.10	N	093050	5000	1462 억	4098432	N	N	0	N	N
28	20240925	140736	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14810	-110	5	-0.74	326859650	22013	38.71	14770	14930	14760	19390	10450	14920	14848.48	14.02	-5276	15253	15086	14923	14756	14593	15005	14675	1462	4470	5000	11040	10	1	29240000	4330	5.25	0.28	12	0.08	2822.00	52543.00	16710	20240517	-11.37	12390	20240125	19.53	16710	-11.37	20240517	12390	19.53	20240125	16710	-11.37	20240517	12390	19.53	20240125	0.10	N	093050	5000	1462 억	4098432	N	N	0	N	N
29	20240925	130734	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14830	-90	5	-0.60	283082570	19056	33.51	14770	14930	14760	19390	10450	14920	14855.30	14.02	-3264	15253	15086	14923	14756	14593	15005	14675	1462	4470	5000	11040	10	1	29240000	4336	5.26	0.28	12	0.07	2822.00	52543.00	16710	20240517	-11.25	12390	20240125	19.69	16710	-11.25	20240517	12390	19.69	20240125	16710	-11.25	20240517	12390	19.69	20240125	0.10	N	093050	5000	1462 억	4098432	N	N	0	N	N
30	20240925	120735	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14800	-120	5	-0.80	212378720	14288	25.13	14770	14930	14760	19390	10450	14920	14864.13	14.02	-2157	15253	15086	14923	14756	14593	15005	14675	1462	4470	5000	11040	10	1	29240000	4328	5.24	0.28	12	0.05	2822.00	52543.00	16710	20240517	-11.43	12390	20240125	19.45	16710	-11.43	20240517	12390	19.45	20240125	16710	-11.43	20240517	12390	19.45	20240125	0.10	N	093050	5000	1462 억	4098432	N	N	0	N	N
31	20240925	110732	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14900	-20	5	-0.13	116712280	7858	13.82	14770	14930	14760	19390	10450	14920	14852.67	14.02	-2059	15253	15086	14923	14756	14593	15005	14675	1462	4470	5000	11040	10	1	29240000	4357	5.28	0.28	12	0.03	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	0.10	N	093050	5000	1462 억	4098432	N	N	0	N	N
32	20240925	100734	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14820	-100	5	-0.67	56600890	3821	6.72	14770	14920	14760	19390	10450	14920	14813.11	14.02	-1055	15253	15086	14923	14756	14593	15005	14675	1462	4470	5000	11040	10	1	29240000	4333	5.25	0.28	12	0.01	2822.00	52543.00	16710	20240517	-11.31	12390	20240125	19.61	16710	-11.31	20240517	12390	19.61	20240125	16710	-11.31	20240517	12390	19.61	20240125	0.10	N	093050	5000	1462 억	4098432	N	N	0	N	N
33	20240925	090736	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14900	-20	5	-0.13	564470	38	0.07	14770	14920	14770	19390	10450	14920	14854.47	14.02	7	15253	15086	14923	14756	14593	15005	14675	1462	4470	5000	11040	10	1	29240000	4357	5.28	0.28	12	0.00	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	0.10	N	093050	5000	1462 억	4098432	N	N	0	N	N
34	20240924	160728	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14920	-80	5	-0.53	845222810	56866	129.17	15050	15090	14760	19500	10500	15000	14863.41	14.08	-16631	15146	15072	14946	14872	14746	15110	14910	1462	4500	5000	11100	10	1	29240000	4363	5.29	0.28	12	0.19	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	0.17	N	093050	5000	1462 억	4115914	N	N	15	N	N
35	20240924	150730	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14870	-130	5	-0.87	811801490	54620	124.07	15050	15090	14760	19500	10500	15000	14862.71	14.08	-16181	15146	15072	14946	14872	14746	15110	14910	1462	4500	5000	11100	10	1	29240000	4348	5.27	0.28	12	0.19	2822.00	52543.00	16710	20240517	-11.01	12390	20240125	20.02	16710	-11.01	20240517	12390	20.02	20240125	16710	-11.01	20240517	12390	20.02	20240125	0.17	N	093050	5000	1462 억	4115914	N	N	15	N	N
36	20240924	140727	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14860	-140	5	-0.93	780742490	52528	119.31	15050	15090	14760	19500	10500	15000	14863.36	14.08	-15523	15146	15072	14946	14872	14746	15110	14910	1462	4500	5000	11100	10	1	29240000	4345	5.27	0.28	12	0.18	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	0.17	N	093050	5000	1462 억	4115914	N	N	15	N	N
37	20240924	130728	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14860	-140	5	-0.93	629006180	42294	96.07	15050	15090	14760	19500	10500	15000	14872.23	14.08	-12959	15146	15072	14946	14872	14746	15110	14910	1462	4500	5000	11100	10	1	29240000	4345	5.27	0.28	12	0.14	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	0.17	N	093050	5000	1462 억	4115914	N	N	15	N	N
38	20240924	120722	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14770	-230	5	-1.53	515442240	34635	78.67	15050	15090	14770	19500	10500	15000	14882.12	14.08	-11081	15146	15072	14946	14872	14746	15110	14910	1462	4500	5000	11100	10	1	29240000	4319	5.23	0.28	12	0.12	2822.00	52543.00	16710	20240517	-11.61	12390	20240125	19.21	16710	-11.61	20240517	12390	19.21	20240125	16710	-11.61	20240517	12390	19.21	20240125	0.17	N	093050	5000	1462 억	4115914	N	N	15	N	N
39	20240924	110729	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14820	-180	5	-1.20	373966080	25080	56.97	15050	15090	14800	19500	10500	15000	14910.93	14.08	-7795	15146	15072	14946	14872	14746	15110	14910	1462	4500	5000	11100	10	1	29240000	4333	5.25	0.28	12	0.09	2822.00	52543.00	16710	20240517	-11.31	12390	20240125	19.61	16710	-11.31	20240517	12390	19.61	20240125	16710	-11.31	20240517	12390	19.61	20240125	0.17	N	093050	5000	1462 억	4115914	N	N	15	N	N
40	20240924	100728	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14900	-100	5	-0.67	281852840	18884	42.89	15050	15090	14870	19500	10500	15000	14925.48	14.08	-4694	15146	15072	14946	14872	14746	15110	14910	1462	4500	5000	11100	10	1	29240000	4357	5.28	0.28	12	0.06	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	0.17	N	093050	5000	1462 억	4115914	N	N	15	N	N
41	20240924	090729	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14900	-100	5	-0.67	4645600	310	0.70	15050	15090	14870	19500	10500	15000	14985.81	14.08	-115	15146	15072	14946	14872	14746	15110	14910	1462	4500	5000	11100	10	1	29240000	4357	5.28	0.28	12	0.00	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	0.17	N	093050	5000	1462 억	4115914	N	N	15	N	N
42	20240923	160726	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15000	70	2	0.47	658062360	44009	55.92	14980	15020	14820	19400	10460	14930	14952.89	14.07	3858	15176	15052	14806	14682	14436	15115	14745	1462	4470	5000	11040	10	1	29240000	4386	5.32	0.29	12	0.15	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	0.21	N	093050	5000	1462 억	4113582	N	N	16	N	N
43	20240923	150728	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14950	20	2	0.13	631119880	42209	53.64	14980	15020	14820	19400	10460	14930	14952.26	14.07	4250	15176	15052	14806	14682	14436	15115	14745	1462	4470	5000	11040	10	1	29240000	4371	5.30	0.28	12	0.14	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	0.21	N	093050	5000	1462 억	4113582	N	N	16	N	N
44	20240923	140733	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14910	-20	5	-0.13	599861730	40115	50.98	14980	15020	14820	19400	10460	14930	14953.55	14.07	4442	15176	15052	14806	14682	14436	15115	14745	1462	4470	5000	11040	10	1	29240000	4360	5.28	0.28	12	0.14	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	0.21	N	093050	5000	1462 억	4113582	N	N	16	N	N
45	20240923	130727	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14970	40	2	0.27	475569030	31804	40.42	14980	15020	14820	19400	10460	14930	14953.12	14.07	2757	15176	15052	14806	14682	14436	15115	14745	1462	4470	5000	11040	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	0.21	N	093050	5000	1462 억	4113582	N	N	16	N	N
46	20240923	120727	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15010	80	2	0.54	358598540	24004	30.50	14980	15010	14820	19400	10460	14930	14939.12	14.07	1895	15176	15052	14806	14682	14436	15115	14745	1462	4470	5000	11040	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	0.21	N	093050	5000	1462 억	4113582	N	N	16	N	N
47	20240923	110728	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14930	0	3	0.00	183121790	12290	15.62	14980	14980	14820	19400	10460	14930	14900.06	14.07	-2017	15176	15052	14806	14682	14436	15115	14745	1462	4470	5000	11040	10	1	29240000	4366	5.29	0.28	12	0.04	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	0.21	N	093050	5000	1462 억	4113582	N	N	16	N	N
48	20240923	100727	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14920	-10	5	-0.07	127592630	8573	10.89	14980	14980	14820	19400	10460	14930	14883.08	14.07	-2232	15176	15052	14806	14682	14436	15115	14745	1462	4470	5000	11040	10	1	29240000	4363	5.29	0.28	12	0.03	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	0.21	N	093050	5000	1462 억	4113582	N	N	16	N	N
49	20240923	090727	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14890	-40	5	-0.27	1372130	92	0.12	14980	14980	14820	19400	10460	14930	14914.46	14.07	10	15176	15052	14806	14682	14436	15115	14745	1462	4470	5000	11040	10	1	29240000	4354	5.28	0.28	12	0.00	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	0.21	N	093050	5000	1462 억	4113582	N	N	16	N	N
50	20240913	160651	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14870	100	2	0.68	682801280	45894	107.61	14770	15000	14720	19200	10340	14770	14877.79	14.06	2287	15076	14922	14816	14662	14556	15000	14740	1462	4430	5000	10920	10	1	29240000	4348	5.27	0.28	12	0.16	2822.00	52543.00	16710	20240517	-11.01	12390	20240125	20.02	16710	-11.01	20240517	12390	20.02	20240125	16710	-11.01	20240517	12390	20.02	20240125	0.21	N	093050	5000	1462 억	4111680	N	N	8	N	N
51	20240913	150658	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14820	50	2	0.34	663530620	44596	104.57	14770	15000	14720	19200	10340	14770	14878.70	14.06	2305	15076	14922	14816	14662	14556	15000	14740	1462	4430	5000	10920	10	1	29240000	4333	5.25	0.28	12	0.15	2822.00	52543.00	16710	20240517	-11.31	12390	20240125	19.61	16710	-11.31	20240517	12390	19.61	20240125	16710	-11.31	20240517	12390	19.61	20240125	0.21	N	093050	5000	1462 억	4111680	N	N	20	N	N
52	20240913	140700	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14830	60	2	0.41	623227810	41877	98.19	14770	15000	14720	19200	10340	14770	14882.34	14.06	3637	15076	14922	14816	14662	14556	15000	14740	1462	4430	5000	10920	10	1	29240000	4336	5.26	0.28	12	0.14	2822.00	52543.00	16710	20240517	-11.25	12390	20240125	19.69	16710	-11.25	20240517	12390	19.69	20240125	16710	-11.25	20240517	12390	19.69	20240125	0.21	N	093050	5000	1462 억	4111680	N	N	20	N	N
53	20240913	130656	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14860	90	2	0.61	567054110	38099	89.34	14770	15000	14720	19200	10340	14770	14883.70	14.06	3527	15076	14922	14816	14662	14556	15000	14740	1462	4430	5000	10920	10	1	29240000	4345	5.27	0.28	12	0.13	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	0.21	N	093050	5000	1462 억	4111680	N	N	20	N	N
54	20240913	120657	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14860	90	2	0.61	497917770	33454	78.44	14770	15000	14720	19200	10340	14770	14883.65	14.06	3680	15076	14922	14816	14662	14556	15000	14740	1462	4430	5000	10920	10	1	29240000	4345	5.27	0.28	12	0.11	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	0.21	N	093050	5000	1462 억	4111680	N	N	20	N	N
55	20240913	110657	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14820	50	2	0.34	462253260	31046	72.80	14770	15000	14720	19200	10340	14770	14889.30	14.06	4060	15076	14922	14816	14662	14556	15000	14740	1462	4430	5000	10920	10	1	29240000	4333	5.25	0.28	12	0.11	2822.00	52543.00	16710	20240517	-11.31	12390	20240125	19.61	16710	-11.31	20240517	12390	19.61	20240125	16710	-11.31	20240517	12390	19.61	20240125	0.21	N	093050	5000	1462 억	4111680	N	N	20	N	N
56	20240913	100659	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14960	190	2	1.29	264671320	17738	41.59	14770	15000	14770	19200	10340	14770	14921.15	14.06	2463	15076	14922	14816	14662	14556	15000	14740	1462	4430	5000	10920	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	0.21	N	093050	5000	1462 억	4111680	N	N	20	N	N
57	20240913	090701	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14850	80	2	0.54	10021360	675	1.58	14770	14900	14770	19200	10340	14770	14846.46	14.06	-529	15076	14922	14816	14662	14556	15000	14740	1462	4430	5000	10920	10	1	29240000	4342	5.26	0.28	12	0.00	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	0.21	N	093050	5000	1462 억	4111680	N	N	20	N	N
58	20240912	160648	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14770	30	2	0.20	633870870	42645	118.00	14710	14970	14710	19160	10320	14740	14863.91	14.07	-3920	15033	14886	14783	14636	14533	14835	14585	1462	4420	5000	10900	10	1	29240000	4319	5.23	0.28	12	0.15	2822.00	52543.00	16710	20240517	-11.61	12390	20240125	19.21	16710	-11.61	20240517	12390	19.21	20240125	16710	-11.61	20240517	12390	19.21	20240125	0.22	N	093050	5000	1462 억	4113612	N	N	15	N	N
59	20240912	150655	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14820	80	2	0.54	593093660	39886	110.37	14710	14970	14710	19160	10320	14740	14869.72	14.07	-2733	15033	14886	14783	14636	14533	14835	14585	1462	4420	5000	10900	10	1	29240000	4333	5.25	0.28	12	0.14	2822.00	52543.00	16710	20240517	-11.31	12390	20240125	19.61	16710	-11.31	20240517	12390	19.61	20240125	16710	-11.31	20240517	12390	19.61	20240125	0.22	N	093050	5000	1462 억	4113612	N	N	0	N	N
60	20240912	140657	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14870	130	2	0.88	522582130	35136	97.22	14710	14970	14710	19160	10320	14740	14873.13	14.07	-3596	15033	14886	14783	14636	14533	14835	14585	1462	4420	5000	10900	10	1	29240000	4348	5.27	0.28	12	0.12	2822.00	52543.00	16710	20240517	-11.01	12390	20240125	20.02	16710	-11.01	20240517	12390	20.02	20240125	16710	-11.01	20240517	12390	20.02	20240125	0.22	N	093050	5000	1462 억	4113612	N	N	0	N	N
61	20240912	130654	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14870	130	2	0.88	443585330	29828	82.54	14710	14970	14710	19160	10320	14740	14871.44	14.07	-3633	15033	14886	14783	14636	14533	14835	14585	1462	4420	5000	10900	10	1	29240000	4348	5.27	0.28	12	0.10	2822.00	52543.00	16710	20240517	-11.01	12390	20240125	20.02	16710	-11.01	20240517	12390	20.02	20240125	16710	-11.01	20240517	12390	20.02	20240125	0.22	N	093050	5000	1462 억	4113612	N	N	0	N	N
62	20240912	120652	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14880	140	2	0.95	371650770	24990	69.15	14710	14970	14710	19160	10320	14740	14871.98	14.07	-2361	15033	14886	14783	14636	14533	14835	14585	1462	4420	5000	10900	10	1	29240000	4351	5.27	0.28	12	0.09	2822.00	52543.00	16710	20240517	-10.95	12390	20240125	20.10	16710	-10.95	20240517	12390	20.10	20240125	16710	-10.95	20240517	12390	20.10	20240125	0.22	N	093050	5000	1462 억	4113612	N	N	0	N	N
63	20240912	110651	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14840	100	2	0.68	258174950	17354	48.02	14710	14970	14710	19160	10320	14740	14876.97	14.07	-1673	15033	14886	14783	14636	14533	14835	14585	1462	4420	5000	10900	10	1	29240000	4339	5.26	0.28	12	0.06	2822.00	52543.00	16710	20240517	-11.19	12390	20240125	19.77	16710	-11.19	20240517	12390	19.77	20240125	16710	-11.19	20240517	12390	19.77	20240125	0.22	N	093050	5000	1462 억	4113612	N	N	0	N	N
64	20240912	100652	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14880	140	2	0.95	130943940	8791	24.33	14710	14970	14710	19160	10320	14740	14895.23	14.07	-1023	15033	14886	14783	14636	14533	14835	14585	1462	4420	5000	10900	10	1	29240000	4351	5.27	0.28	12	0.03	2822.00	52543.00	16710	20240517	-10.95	12390	20240125	20.10	16710	-10.95	20240517	12390	20.10	20240125	16710	-10.95	20240517	12390	20.10	20240125	0.22	N	093050	5000	1462 억	4113612	N	N	0	N	N
65	20240912	090653	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14800	60	2	0.41	10166960	690	1.91	14710	14870	14710	19160	10320	14740	14734.72	14.07	-581	15033	14886	14783	14636	14533	14835	14585	1462	4420	5000	10900	10	1	29240000	4328	5.24	0.28	12	0.00	2822.00	52543.00	16710	20240517	-11.43	12390	20240125	19.45	16710	-11.43	20240517	12390	19.45	20240125	16710	-11.43	20240517	12390	19.45	20240125	0.22	N	093050	5000	1462 억	4113612	N	N	0	N	N
66	20240911	160638	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14740	-130	5	-0.87	535234610	36139	84.79	14870	14930	14680	19330	10410	14870	14810.44	14.10	-8963	15056	14962	14886	14792	14716	14925	14755	1462	4460	5000	11000	10	1	29240000	4310	5.22	0.28	12	0.12	2822.00	52543.00	16710	20240517	-11.79	12390	20240125	18.97	16710	-11.79	20240517	12390	18.97	20240125	16710	-11.79	20240517	12390	18.97	20240125	0.27	N	093050	5000	1462 억	4123118	N	N	1	N	N
67	20240911	150643	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14680	-190	5	-1.28	511331340	34515	80.98	14870	14930	14680	19330	10410	14870	14814.76	14.10	-8340	15056	14962	14886	14792	14716	14925	14755	1462	4460	5000	11000	10	1	29240000	4292	5.20	0.28	12	0.12	2822.00	52543.00	16710	20240517	-12.15	12390	20240125	18.48	16710	-12.15	20240517	12390	18.48	20240125	16710	-12.15	20240517	12390	18.48	20240125	0.27	N	093050	5000	1462 억	4123118	N	N	1	N	N
68	20240911	140642	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14820	-50	5	-0.34	402168370	27116	63.62	14870	14930	14800	19330	10410	14870	14831.40	14.10	-6238	15056	14962	14886	14792	14716	14925	14755	1462	4460	5000	11000	10	1	29240000	4333	5.25	0.28	12	0.09	2822.00	52543.00	16710	20240517	-11.31	12390	20240125	19.61	16710	-11.31	20240517	12390	19.61	20240125	16710	-11.31	20240517	12390	19.61	20240125	0.27	N	093050	5000	1462 억	4123118	N	N	1	N	N
69	20240911	130641	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14840	-30	5	-0.20	310319560	20921	49.09	14870	14930	14800	19330	10410	14870	14832.92	14.10	-6051	15056	14962	14886	14792	14716	14925	14755	1462	4460	5000	11000	10	1	29240000	4339	5.26	0.28	12	0.07	2822.00	52543.00	16710	20240517	-11.19	12390	20240125	19.77	16710	-11.19	20240517	12390	19.77	20240125	16710	-11.19	20240517	12390	19.77	20240125	0.27	N	093050	5000	1462 억	4123118	N	N	1	N	N
70	20240911	120646	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14820	-50	5	-0.34	226847530	15300	35.90	14870	14930	14800	19330	10410	14870	14826.64	14.10	-5724	15056	14962	14886	14792	14716	14925	14755	1462	4460	5000	11000	10	1	29240000	4333	5.25	0.28	12	0.05	2822.00	52543.00	16710	20240517	-11.31	12390	20240125	19.61	16710	-11.31	20240517	12390	19.61	20240125	16710	-11.31	20240517	12390	19.61	20240125	0.27	N	093050	5000	1462 억	4123118	N	N	1	N	N
71	20240911	110637	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14830	-40	5	-0.27	137016060	9238	21.68	14870	14930	14800	19330	10410	14870	14831.79	14.10	-4558	15056	14962	14886	14792	14716	14925	14755	1462	4460	5000	11000	10	1	29240000	4336	5.26	0.28	12	0.03	2822.00	52543.00	16710	20240517	-11.25	12390	20240125	19.69	16710	-11.25	20240517	12390	19.69	20240125	16710	-11.25	20240517	12390	19.69	20240125	0.27	N	093050	5000	1462 억	4123118	N	N	1	N	N
72	20240911	100636	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14830	-40	5	-0.27	75823850	5114	12.00	14870	14930	14800	19330	10410	14870	14826.72	14.10	-3446	15056	14962	14886	14792	14716	14925	14755	1462	4460	5000	11000	10	1	29240000	4336	5.26	0.28	12	0.02	2822.00	52543.00	16710	20240517	-11.25	12390	20240125	19.69	16710	-11.25	20240517	12390	19.69	20240125	16710	-11.25	20240517	12390	19.69	20240125	0.27	N	093050	5000	1462 억	4123118	N	N	1	N	N
73	20240911	090648	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14810	-60	5	-0.40	8210020	554	1.30	14870	14870	14800	19330	10410	14870	14819.53	14.10	-74	15056	14962	14886	14792	14716	14925	14755	1462	4460	5000	11000	10	1	29240000	4330	5.25	0.28	12	0.00	2822.00	52543.00	16710	20240517	-11.37	12390	20240125	19.53	16710	-11.37	20240517	12390	19.53	20240125	16710	-11.37	20240517	12390	19.53	20240125	0.27	N	093050	5000	1462 억	4123118	N	N	1	N	N
74	20240910	160639	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14870	-70	5	-0.47	632508330	42439	38.67	14950	14980	14810	19420	10460	14940	14904.03	14.12	-4045	15326	15132	14746	14552	14166	15230	14650	1462	4480	5000	11050	10	1	29240000	4348	5.27	0.28	12	0.15	2822.00	52543.00	16710	20240517	-11.01	12390	20240125	20.02	16710	-11.01	20240517	12390	20.02	20240125	16710	-11.01	20240517	12390	20.02	20240125	0.27	N	093050	5000	1462 억	4127934	N	N	1	N	N
75	20240910	150644	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14850	-90	5	-0.60	615748750	41311	37.64	14950	14980	14810	19420	10460	14940	14905.20	14.12	-3876	15326	15132	14746	14552	14166	15230	14650	1462	4480	5000	11050	10	1	29240000	4342	5.26	0.28	12	0.14	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	0.27	N	093050	5000	1462 억	4127934	N	N	12	N	N
76	20240910	140639	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14930	-10	5	-0.07	517424450	34717	31.63	14950	14980	14830	19420	10460	14940	14904.07	14.12	-2119	15326	15132	14746	14552	14166	15230	14650	1462	4480	5000	11050	10	1	29240000	4366	5.29	0.28	12	0.12	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	0.27	N	093050	5000	1462 억	4127934	N	N	12	N	N
77	20240910	130639	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14940	0	3	0.00	376317080	25268	23.02	14950	14980	14830	19420	10460	14940	14893.03	14.12	-3297	15326	15132	14746	14552	14166	15230	14650	1462	4480	5000	11050	10	1	29240000	4368	5.29	0.28	12	0.09	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	0.27	N	093050	5000	1462 억	4127934	N	N	12	N	N
78	20240910	120639	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14910	-30	5	-0.20	263591230	17712	16.14	14950	14980	14830	19420	10460	14940	14882.07	14.12	-2544	15326	15132	14746	14552	14166	15230	14650	1462	4480	5000	11050	10	1	29240000	4360	5.28	0.28	12	0.06	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	0.27	N	093050	5000	1462 억	4127934	N	N	12	N	N
79	20240910	110638	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14870	-70	5	-0.47	202487590	13610	12.40	14950	14980	14830	19420	10460	14940	14877.85	14.12	-2330	15326	15132	14746	14552	14166	15230	14650	1462	4480	5000	11050	10	1	29240000	4348	5.27	0.28	12	0.05	2822.00	52543.00	16710	20240517	-11.01	12390	20240125	20.02	16710	-11.01	20240517	12390	20.02	20240125	16710	-11.01	20240517	12390	20.02	20240125	0.27	N	093050	5000	1462 억	4127934	N	N	12	N	N
80	20240910	100642	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14890	-50	5	-0.33	83275120	5594	5.10	14950	14980	14830	19420	10460	14940	14886.51	14.12	-2442	15326	15132	14746	14552	14166	15230	14650	1462	4480	5000	11050	10	1	29240000	4354	5.28	0.28	12	0.02	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	0.27	N	093050	5000	1462 억	4127934	N	N	12	N	N
81	20240910	090639	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14890	-50	5	-0.33	13797200	924	0.84	14950	14980	14830	19420	10460	14940	14932.03	14.12	-501	15326	15132	14746	14552	14166	15230	14650	1462	4480	5000	11050	10	1	29240000	4354	5.28	0.28	12	0.00	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	0.27	N	093050	5000	1462 억	4127934	N	N	12	N	N
82	20240909	160627	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14940	750	2	5.29	1609870110	109674	411.47	14390	14940	14360	18440	9940	14190	14678.32	13.97	42640	14356	14272	14136	14052	13916	14300	14080	1462	4250	5000	10500	10	1	29240000	4368	5.29	0.28	12	0.38	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	0.27	N	093050	5000	1462 억	4084273	N	N	12	N	N
83	20240909	150631	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14930	740	2	5.21	1530018860	104322	391.39	14390	14930	14360	18440	9940	14190	14666.31	13.97	40556	14356	14272	14136	14052	13916	14300	14080	1462	4250	5000	10500	10	1	29240000	4366	5.29	0.28	12	0.36	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	0.27	N	093050	5000	1462 억	4084273	N	N	38	N	N
84	20240909	140634	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14910	720	2	5.07	1386274870	94687	355.24	14390	14910	14360	18440	9940	14190	14640.60	13.97	37234	14356	14272	14136	14052	13916	14300	14080	1462	4250	5000	10500	10	1	29240000	4360	5.28	0.28	12	0.32	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	0.27	N	093050	5000	1462 억	4084273	N	N	38	N	N
85	20240909	130632	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14850	660	2	4.65	1239507200	84823	318.24	14390	14880	14360	18440	9940	14190	14612.87	13.97	34186	14356	14272	14136	14052	13916	14300	14080	1462	4250	5000	10500	10	1	29240000	4342	5.26	0.28	12	0.29	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	0.27	N	093050	5000	1462 억	4084273	N	N	38	N	N
86	20240909	120629	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14730	540	2	3.81	993399700	68203	255.88	14390	14760	14360	18440	9940	14190	14565.34	13.97	24153	14356	14272	14136	14052	13916	14300	14080	1462	4250	5000	10500	10	1	29240000	4307	5.22	0.28	12	0.23	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	0.27	N	093050	5000	1462 억	4084273	N	N	38	N	N
87	20240909	110629	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14730	540	2	3.81	935735170	64291	241.21	14390	14760	14360	18440	9940	14190	14554.68	13.97	21651	14356	14272	14136	14052	13916	14300	14080	1462	4250	5000	10500	10	1	29240000	4307	5.22	0.28	12	0.22	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	0.27	N	093050	5000	1462 억	4084273	N	N	38	N	N
88	20240909	100634	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14550	360	2	2.54	489888440	33850	127.00	14390	14620	14360	18440	9940	14190	14472.33	13.97	6155	14356	14272	14136	14052	13916	14300	14080	1462	4250	5000	10500	10	1	29240000	4254	5.16	0.28	12	0.12	2822.00	52543.00	16710	20240517	-12.93	12390	20240125	17.43	16710	-12.93	20240517	12390	17.43	20240125	16710	-12.93	20240517	12390	17.43	20240125	0.27	N	093050	5000	1462 억	4084273	N	N	38	N	N
89	20240909	090628	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14460	270	2	1.90	162362450	11266	42.27	14390	14620	14360	18440	9940	14190	14411.72	13.97	544	14356	14272	14136	14052	13916	14300	14080	1462	4250	5000	10500	10	1	29240000	4228	5.12	0.28	12	0.04	2822.00	52543.00	16710	20240517	-13.46	12390	20240125	16.71	16710	-13.46	20240517	12390	16.71	20240125	16710	-13.46	20240517	12390	16.71	20240125	0.27	N	093050	5000	1462 억	4084273	N	N	38	N	N
90	20240906	160620	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14190	0	3	0.00	371945200	26343	83.15	14190	14220	14000	18440	9940	14190	14119.32	13.98	-2476	14523	14356	14223	14056	13923	14440	14140	1462	4250	5000	10500	10	1	29240000	4149	5.03	0.27	12	0.09	2822.00	52543.00	16710	20240517	-15.08	12390	20240125	14.53	16710	-15.08	20240517	12390	14.53	20240125	16710	-15.08	20240517	12390	14.53	20240125	0.26	N	093050	5000	1462 억	4086314	N	N	38	N	N
91	20240906	150630	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14190	0	3	0.00	358209760	25374	80.09	14190	14220	14000	18440	9940	14190	14117.20	13.98	-2044	14523	14356	14223	14056	13923	14440	14140	1462	4250	5000	10500	10	1	29240000	4149	5.03	0.27	12	0.09	2822.00	52543.00	16710	20240517	-15.08	12390	20240125	14.53	16710	-15.08	20240517	12390	14.53	20240125	16710	-15.08	20240517	12390	14.53	20240125	0.26	N	093050	5000	1462 억	4086314	N	N	0	N	N
92	20240906	140634	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14190	0	3	0.00	296467390	21014	66.33	14190	14220	14000	18440	9940	14190	14108.09	13.98	-2253	14523	14356	14223	14056	13923	14440	14140	1462	4250	5000	10500	10	1	29240000	4149	5.03	0.27	12	0.07	2822.00	52543.00	16710	20240517	-15.08	12390	20240125	14.53	16710	-15.08	20240517	12390	14.53	20240125	16710	-15.08	20240517	12390	14.53	20240125	0.26	N	093050	5000	1462 억	4086314	N	N	0	N	N
93	20240906	130630	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14130	-60	5	-0.42	246428630	17483	55.18	14190	14220	14000	18440	9940	14190	14095.33	13.98	-2186	14523	14356	14223	14056	13923	14440	14140	1462	4250	5000	10500	10	1	29240000	4132	5.01	0.27	12	0.06	2822.00	52543.00	16710	20240517	-15.44	12390	20240125	14.04	16710	-15.44	20240517	12390	14.04	20240125	16710	-15.44	20240517	12390	14.04	20240125	0.26	N	093050	5000	1462 억	4086314	N	N	0	N	N
94	20240906	120631	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14110	-80	5	-0.56	219296060	15560	49.11	14190	14220	14000	18440	9940	14190	14093.58	13.98	-2789	14523	14356	14223	14056	13923	14440	14140	1462	4250	5000	10500	10	1	29240000	4126	5.00	0.27	12	0.05	2822.00	52543.00	16710	20240517	-15.56	12390	20240125	13.88	16710	-15.56	20240517	12390	13.88	20240125	16710	-15.56	20240517	12390	13.88	20240125	0.26	N	093050	5000	1462 억	4086314	N	N	0	N	N
95	20240906	110633	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14100	-90	5	-0.63	174163150	12365	39.03	14190	14220	14000	18440	9940	14190	14085.17	13.98	-1946	14523	14356	14223	14056	13923	14440	14140	1462	4250	5000	10500	10	1	29240000	4123	5.00	0.27	12	0.04	2822.00	52543.00	16710	20240517	-15.62	12390	20240125	13.80	16710	-15.62	20240517	12390	13.80	20240125	16710	-15.62	20240517	12390	13.80	20240125	0.26	N	093050	5000	1462 억	4086314	N	N	0	N	N
96	20240906	100627	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14070	-120	5	-0.85	133629600	9481	29.93	14190	14220	14040	18440	9940	14190	14094.46	13.98	-1399	14523	14356	14223	14056	13923	14440	14140	1462	4250	5000	10500	10	1	29240000	4114	4.99	0.27	12	0.03	2822.00	52543.00	16710	20240517	-15.80	12390	20240125	13.56	16710	-15.80	20240517	12390	13.56	20240125	16710	-15.80	20240517	12390	13.56	20240125	0.26	N	093050	5000	1462 억	4086314	N	N	0	N	N
97	20240906	090632	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14170	-20	5	-0.14	19155980	1350	4.26	14190	14210	14170	18440	9940	14190	14189.61	13.98	-243	14523	14356	14223	14056	13923	14440	14140	1462	4250	5000	10500	10	1	29240000	4143	5.02	0.27	12	0.00	2822.00	52543.00	16710	20240517	-15.20	12390	20240125	14.37	16710	-15.20	20240517	12390	14.37	20240125	16710	-15.20	20240517	12390	14.37	20240125	0.26	N	093050	5000	1462 억	4086314	N	N	0	N	N
98	20240905	160621	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14190	10	2	0.07	451422810	31681	120.91	14090	14390	14090	18430	9930	14180	14249.01	13.98	-1311	14726	14452	14276	14002	13826	14365	13915	1462	4250	5000	10490	10	1	29240000	4149	5.03	0.27	12	0.11	2822.00	52543.00	16710	20240517	-15.08	12390	20240125	14.53	16710	-15.08	20240517	12390	14.53	20240125	16710	-15.08	20240517	12390	14.53	20240125	0.27	N	093050	5000	1462 억	4087077	N	N	38	N	N
99	20240905	150630	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14190	10	2	0.07	436871300	30655	116.99	14090	14390	14090	18430	9930	14180	14251.22	13.98	-1284	14726	14452	14276	14002	13826	14365	13915	1462	4250	5000	10490	10	1	29240000	4149	5.03	0.27	12	0.10	2822.00	52543.00	16710	20240517	-15.08	12390	20240125	14.53	16710	-15.08	20240517	12390	14.53	20240125	16710	-15.08	20240517	12390	14.53	20240125	0.27	N	093050	5000	1462 억	4087077	N	N	38	N	N
100	20240905	140626	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14170	-10	5	-0.07	409248210	28704	109.54	14090	14390	14090	18430	9930	14180	14257.53	13.98	-1117	14726	14452	14276	14002	13826	14365	13915	1462	4250	5000	10490	10	1	29240000	4143	5.02	0.27	12	0.10	2822.00	52543.00	16710	20240517	-15.20	12390	20240125	14.37	16710	-15.20	20240517	12390	14.37	20240125	16710	-15.20	20240517	12390	14.37	20240125	0.27	N	093050	5000	1462 억	4087077	N	N	38	N	N
101	20240905	130629	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14180	0	3	0.00	345959720	24237	92.50	14090	14390	14090	18430	9930	14180	14274.03	13.98	-438	14726	14452	14276	14002	13826	14365	13915	1462	4250	5000	10490	10	1	29240000	4146	5.02	0.27	12	0.08	2822.00	52543.00	16710	20240517	-15.14	12390	20240125	14.45	16710	-15.14	20240517	12390	14.45	20240125	16710	-15.14	20240517	12390	14.45	20240125	0.27	N	093050	5000	1462 억	4087077	N	N	38	N	N
102	20240905	120626	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14190	10	2	0.07	310854600	21761	83.05	14090	14390	14090	18430	9930	14180	14284.94	13.98	875	14726	14452	14276	14002	13826	14365	13915	1462	4250	5000	10490	10	1	29240000	4149	5.03	0.27	12	0.07	2822.00	52543.00	16710	20240517	-15.08	12390	20240125	14.53	16710	-15.08	20240517	12390	14.53	20240125	16710	-15.08	20240517	12390	14.53	20240125	0.27	N	093050	5000	1462 억	4087077	N	N	38	N	N
103	20240905	110624	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14280	100	2	0.71	253289240	17718	67.62	14090	14390	14090	18430	9930	14180	14295.59	13.98	1058	14726	14452	14276	14002	13826	14365	13915	1462	4250	5000	10490	10	1	29240000	4175	5.06	0.27	12	0.06	2822.00	52543.00	16710	20240517	-14.54	12390	20240125	15.25	16710	-14.54	20240517	12390	15.25	20240125	16710	-14.54	20240517	12390	15.25	20240125	0.27	N	093050	5000	1462 억	4087077	N	N	38	N	N
104	20240905	100623	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14320	140	2	0.99	136199810	9523	36.34	14090	14390	14090	18430	9930	14180	14302.20	13.98	2091	14726	14452	14276	14002	13826	14365	13915	1462	4250	5000	10490	10	1	29240000	4187	5.07	0.27	12	0.03	2822.00	52543.00	16710	20240517	-14.30	12390	20240125	15.58	16710	-14.30	20240517	12390	15.58	20240125	16710	-14.30	20240517	12390	15.58	20240125	0.27	N	093050	5000	1462 억	4087077	N	N	38	N	N
105	20240905	090629	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14280	100	2	0.71	1387820	98	0.37	14090	14300	14090	18430	9930	14180	14161.43	13.98	14	14726	14452	14276	14002	13826	14365	13915	1462	4250	5000	10490	10	1	29240000	4175	5.06	0.27	12	0.00	2822.00	52543.00	16710	20240517	-14.54	12390	20240125	15.25	16710	-14.54	20240517	12390	15.25	20240125	16710	-14.54	20240517	12390	15.25	20240125	0.27	N	093050	5000	1462 억	4087077	N	N	38	N	N
106	20240904	160614	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14180	-370	5	-2.54	372801270	26203	92.37	14310	14550	14100	18910	10190	14550	14227.43	14.00	-7969	14770	14660	14580	14470	14390	14620	14430	1462	4360	5000	10760	10	1	29240000	4146	5.02	0.27	12	0.09	2822.00	52543.00	16710	20240517	-15.14	12390	20240125	14.45	16710	-15.14	20240517	12390	14.45	20240125	16710	-15.14	20240517	12390	14.45	20240125	0.29	N	093050	5000	1462 억	4094658	N	N	38	N	N
107	20240904	150619	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14140	-410	5	-2.82	343900920	24161	85.18	14310	14550	14130	18910	10190	14550	14233.72	14.00	-7139	14770	14660	14580	14470	14390	14620	14430	1462	4360	5000	10760	10	1	29240000	4135	5.01	0.27	12	0.08	2822.00	52543.00	16710	20240517	-15.38	12390	20240125	14.12	16710	-15.38	20240517	12390	14.12	20240125	16710	-15.38	20240517	12390	14.12	20240125	0.29	N	093050	5000	1462 억	4094658	N	N	2	N	N
108	20240904	140621	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14150	-400	5	-2.75	304459520	21374	75.35	14310	14550	14140	18910	10190	14550	14244.39	14.00	-5650	14770	14660	14580	14470	14390	14620	14430	1462	4360	5000	10760	10	1	29240000	4137	5.01	0.27	12	0.07	2822.00	52543.00	16710	20240517	-15.32	12390	20240125	14.21	16710	-15.32	20240517	12390	14.21	20240125	16710	-15.32	20240517	12390	14.21	20240125	0.29	N	093050	5000	1462 억	4094658	N	N	2	N	N
109	20240904	130620	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14190	-360	5	-2.47	266700240	18708	65.95	14310	14550	14160	18910	10190	14550	14255.95	14.00	-4429	14770	14660	14580	14470	14390	14620	14430	1462	4360	5000	10760	10	1	29240000	4149	5.03	0.27	12	0.06	2822.00	52543.00	16710	20240517	-15.08	12390	20240125	14.53	16710	-15.08	20240517	12390	14.53	20240125	16710	-15.08	20240517	12390	14.53	20240125	0.29	N	093050	5000	1462 억	4094658	N	N	2	N	N
110	20240904	120618	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14210	-340	5	-2.34	240037940	16832	59.34	14310	14550	14160	18910	10190	14550	14260.81	14.00	-4223	14770	14660	14580	14470	14390	14620	14430	1462	4360	5000	10760	10	1	29240000	4155	5.04	0.27	12	0.06	2822.00	52543.00	16710	20240517	-14.96	12390	20240125	14.69	16710	-14.96	20240517	12390	14.69	20240125	16710	-14.96	20240517	12390	14.69	20240125	0.29	N	093050	5000	1462 억	4094658	N	N	2	N	N
111	20240904	110616	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14290	-260	5	-1.79	182640630	12796	45.11	14310	14550	14200	18910	10190	14550	14273.26	14.00	-3475	14770	14660	14580	14470	14390	14620	14430	1462	4360	5000	10760	10	1	29240000	4178	5.06	0.27	12	0.04	2822.00	52543.00	16710	20240517	-14.48	12390	20240125	15.33	16710	-14.48	20240517	12390	15.33	20240125	16710	-14.48	20240517	12390	15.33	20240125	0.29	N	093050	5000	1462 억	4094658	N	N	2	N	N
112	20240904	100619	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14280	-270	5	-1.86	88058570	6157	21.71	14310	14550	14260	18910	10190	14550	14302.19	14.00	-2978	14770	14660	14580	14470	14390	14620	14430	1462	4360	5000	10760	10	1	29240000	4175	5.06	0.27	12	0.02	2822.00	52543.00	16710	20240517	-14.54	12390	20240125	15.25	16710	-14.54	20240517	12390	15.25	20240125	16710	-14.54	20240517	12390	15.25	20240125	0.29	N	093050	5000	1462 억	4094658	N	N	2	N	N
113	20240904	090619	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14460	-90	5	-0.62	10816900	754	2.66	14310	14550	14310	18910	10190	14550	14346.02	14.00	-277	14770	14660	14580	14470	14390	14620	14430	1462	4360	5000	10760	10	1	29240000	4228	5.12	0.28	12	0.00	2822.00	52543.00	16710	20240517	-13.46	12390	20240125	16.71	16710	-13.46	20240517	12390	16.71	20240125	16710	-13.46	20240517	12390	16.71	20240125	0.29	N	093050	5000	1462 억	4094658	N	N	2	N	N
114	20240903	160610	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14550	0	3	0.00	414388640	28328	65.54	14670	14690	14500	18910	10190	14550	14628.23	13.99	4270	14783	14666	14473	14356	14163	14725	14415	1462	4360	5000	10760	10	1	29240000	4254	5.16	0.28	12	0.10	2822.00	52543.00	16710	20240517	-12.93	12390	20240125	17.43	16710	-12.93	20240517	12390	17.43	20240125	16710	-12.93	20240517	12390	17.43	20240125	0.26	N	093050	5000	1462 억	4090712	N	N	2	N	N
115	20240903	150614	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14590	40	2	0.27	405872120	27743	64.18	14670	14690	14500	18910	10190	14550	14629.71	13.99	4477	14783	14666	14473	14356	14163	14725	14415	1462	4360	5000	10760	10	1	29240000	4266	5.17	0.28	12	0.09	2822.00	52543.00	16710	20240517	-12.69	12390	20240125	17.76	16710	-12.69	20240517	12390	17.76	20240125	16710	-12.69	20240517	12390	17.76	20240125	0.26	N	093050	5000	1462 억	4090712	N	N	97	N	N
116	20240903	140617	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14580	30	2	0.21	371156090	25363	58.68	14670	14690	14500	18910	10190	14550	14633.76	13.99	3578	14783	14666	14473	14356	14163	14725	14415	1462	4360	5000	10760	10	1	29240000	4263	5.17	0.28	12	0.09	2822.00	52543.00	16710	20240517	-12.75	12390	20240125	17.68	16710	-12.75	20240517	12390	17.68	20240125	16710	-12.75	20240517	12390	17.68	20240125	0.26	N	093050	5000	1462 억	4090712	N	N	97	N	N
117	20240903	130616	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14620	70	2	0.48	345915390	23635	54.68	14670	14690	14500	18910	10190	14550	14635.73	13.99	3640	14783	14666	14473	14356	14163	14725	14415	1462	4360	5000	10760	10	1	29240000	4275	5.18	0.28	12	0.08	2822.00	52543.00	16710	20240517	-12.51	12390	20240125	18.00	16710	-12.51	20240517	12390	18.00	20240125	16710	-12.51	20240517	12390	18.00	20240125	0.26	N	093050	5000	1462 억	4090712	N	N	97	N	N
118	20240903	120608	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14680	130	2	0.89	292950180	20014	46.30	14670	14690	14500	18910	10190	14550	14637.26	13.99	3302	14783	14666	14473	14356	14163	14725	14415	1462	4360	5000	10760	10	1	29240000	4292	5.20	0.28	12	0.07	2822.00	52543.00	16710	20240517	-12.15	12390	20240125	18.48	16710	-12.15	20240517	12390	18.48	20240125	16710	-12.15	20240517	12390	18.48	20240125	0.26	N	093050	5000	1462 억	4090712	N	N	97	N	N
119	20240903	110607	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14670	120	2	0.82	241772030	16525	38.23	14670	14670	14500	18910	10190	14550	14630.68	13.99	2452	14783	14666	14473	14356	14163	14725	14415	1462	4360	5000	10760	10	1	29240000	4290	5.20	0.28	12	0.06	2822.00	52543.00	16710	20240517	-12.21	12390	20240125	18.40	16710	-12.21	20240517	12390	18.40	20240125	16710	-12.21	20240517	12390	18.40	20240125	0.26	N	093050	5000	1462 억	4090712	N	N	97	N	N
120	20240903	100607	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14670	120	2	0.82	165087480	11292	26.12	14670	14670	14500	18910	10190	14550	14619.86	13.99	881	14783	14666	14473	14356	14163	14725	14415	1462	4360	5000	10760	10	1	29240000	4290	5.20	0.28	12	0.04	2822.00	52543.00	16710	20240517	-12.21	12390	20240125	18.40	16710	-12.21	20240517	12390	18.40	20240125	16710	-12.21	20240517	12390	18.40	20240125	0.26	N	093050	5000	1462 억	4090712	N	N	97	N	N
121	20240903	090609	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14640	90	2	0.62	1633430	112	0.26	14670	14670	14500	18910	10190	14550	14584.20	13.99	-14	14783	14666	14473	14356	14163	14725	14415	1462	4360	5000	10760	10	1	29240000	4281	5.19	0.28	12	0.00	2822.00	52543.00	16710	20240517	-12.39	12390	20240125	18.16	16710	-12.39	20240517	12390	18.16	20240125	16710	-12.39	20240517	12390	18.16	20240125	0.26	N	093050	5000	1462 억	4090712	N	N	97	N	N
122	20240902	160603	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14550	190	2	1.32	624912950	43224	74.23	14510	14590	14280	18660	10060	14360	14457.55	13.98	3340	14866	14612	14486	14232	14106	14550	14170	1462	4300	5000	10620	10	1	29240000	4254	5.16	0.28	12	0.15	2822.00	52543.00	16710	20240517	-12.93	12390	20240125	17.43	16710	-12.93	20240517	12390	17.43	20240125	16710	-12.93	20240517	12390	17.43	20240125	0.27	N	093050	5000	1462 억	4086815	N	N	97	N	N
123	20240902	150613	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14520	160	2	1.11	611210710	42280	72.61	14510	14590	14280	18660	10060	14360	14456.26	13.98	3494	14866	14612	14486	14232	14106	14550	14170	1462	4300	5000	10620	10	1	29240000	4246	5.15	0.28	12	0.14	2822.00	52543.00	16710	20240517	-13.11	12390	20240125	17.19	16710	-13.11	20240517	12390	17.19	20240125	16710	-13.11	20240517	12390	17.19	20240125	0.27	N	093050	5000	1462 억	4086815	N	N	2	N	N
124	20240902	140611	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14500	140	2	0.97	490809320	33982	58.36	14510	14590	14280	18660	10060	14360	14443.21	13.98	1564	14866	14612	14486	14232	14106	14550	14170	1462	4300	5000	10620	10	1	29240000	4240	5.14	0.28	12	0.12	2822.00	52543.00	16710	20240517	-13.23	12390	20240125	17.03	16710	-13.23	20240517	12390	17.03	20240125	16710	-13.23	20240517	12390	17.03	20240125	0.27	N	093050	5000	1462 억	4086815	N	N	2	N	N
125	20240902	130607	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14470	110	2	0.77	277146330	19241	33.04	14510	14510	14280	18660	10060	14360	14403.95	13.98	-2121	14866	14612	14486	14232	14106	14550	14170	1462	4300	5000	10620	10	1	29240000	4231	5.13	0.28	12	0.07	2822.00	52543.00	16710	20240517	-13.41	12390	20240125	16.79	16710	-13.41	20240517	12390	16.79	20240125	16710	-13.41	20240517	12390	16.79	20240125	0.27	N	093050	5000	1462 억	4086815	N	N	2	N	N
126	20240902	120610	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14440	80	2	0.56	193212640	13429	23.06	14510	14510	14280	18660	10060	14360	14387.72	13.98	-2693	14866	14612	14486	14232	14106	14550	14170	1462	4300	5000	10620	10	1	29240000	4222	5.12	0.27	12	0.05	2822.00	52543.00	16710	20240517	-13.58	12390	20240125	16.55	16710	-13.58	20240517	12390	16.55	20240125	16710	-13.58	20240517	12390	16.55	20240125	0.27	N	093050	5000	1462 억	4086815	N	N	2	N	N
127	20240902	110606	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14390	30	2	0.21	97288700	6775	11.64	14510	14510	14280	18660	10060	14360	14359.96	13.98	-2131	14866	14612	14486	14232	14106	14550	14170	1462	4300	5000	10620	10	1	29240000	4208	5.10	0.27	12	0.02	2822.00	52543.00	16710	20240517	-13.88	12390	20240125	16.14	16710	-13.88	20240517	12390	16.14	20240125	16710	-13.88	20240517	12390	16.14	20240125	0.27	N	093050	5000	1462 억	4086815	N	N	2	N	N
128	20240902	100605	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14370	10	2	0.07	62527570	4357	7.48	14510	14510	14280	18660	10060	14360	14351.06	13.98	-2228	14866	14612	14486	14232	14106	14550	14170	1462	4300	5000	10620	10	1	29240000	4202	5.09	0.27	12	0.01	2822.00	52543.00	16710	20240517	-14.00	12390	20240125	15.98	16710	-14.00	20240517	12390	15.98	20240125	16710	-14.00	20240517	12390	15.98	20240125	0.27	N	093050	5000	1462 억	4086815	N	N	2	N	N
129	20240902	090600	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14490	130	2	0.91	2101760	146	0.25	14510	14510	14360	18660	10060	14360	14395.62	13.98	-66	14866	14612	14486	14232	14106	14550	14170	1462	4300	5000	10620	10	1	29240000	4237	5.13	0.28	12	0.00	2822.00	52543.00	16710	20240517	-13.29	12390	20240125	16.95	16710	-13.29	20240517	12390	16.95	20240125	16710	-13.29	20240517	12390	16.95	20240125	0.27	N	093050	5000	1462 억	4086815	N	N	2	N	N

58 KiB Raw Blame History

58 KiB

Raw Blame History