KissMeData/007980/price/prices-20231001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	160233	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1681	-55	5	-3.17	407115709	241039	141.26	1727	1743	1673	2255	1216	1736	1689.05	2.80	-21274	1792	1764	1712	1684	1632	1778	1698	256	519	500	1110	1	1	49447753	831	3.26	0.40	12	0.49	515.00	4220.00	2455	20230906	-31.53	1165	20221027	44.29	2455	-31.53	20230906	1425	17.96	20230726	2455	-31.53	20230906	1185	41.86	20221031	3.27	N	007980	500	256 억	1384255	N	N	0	N	N
3	20231031	150235	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1697	-39	5	-2.25	394580435	233588	136.89	1727	1743	1673	2255	1216	1736	1689.22	2.80	-17462	1792	1764	1712	1684	1632	1778	1698	256	519	500	1110	1	1	49447753	839	3.30	0.40	12	0.47	515.00	4220.00	2455	20230906	-30.88	1165	20221027	45.67	2455	-30.88	20230906	1425	19.09	20230726	2455	-30.88	20230906	1185	43.21	20221031	3.27	N	007980	500	256 억	1384255	N	N	0	N	N
4	20231031	140238	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1679	-57	5	-3.28	201592795	118736	69.58	1727	1743	1675	2255	1216	1736	1697.82	2.80	-34502	1792	1764	1712	1684	1632	1778	1698	256	519	500	1110	1	1	49447753	830	3.26	0.40	12	0.24	515.00	4220.00	2455	20230906	-31.61	1165	20221027	44.12	2455	-31.61	20230906	1425	17.82	20230726	2455	-31.61	20230906	1185	41.69	20221031	3.27	N	007980	500	256 억	1384255	N	N	0	N	N
5	20231031	130235	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1685	-51	5	-2.94	186062532	109493	64.17	1727	1743	1675	2255	1216	1736	1699.31	2.80	-29500	1792	1764	1712	1684	1632	1778	1698	256	519	500	1110	1	1	49447753	833	3.27	0.40	12	0.22	515.00	4220.00	2455	20230906	-31.36	1165	20221027	44.64	2455	-31.36	20230906	1425	18.25	20230726	2455	-31.36	20230906	1185	42.19	20221031	3.27	N	007980	500	256 억	1384255	N	N	0	N	N
6	20231031	120230	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1685	-51	5	-2.94	154942321	90975	53.31	1727	1743	1684	2255	1216	1736	1703.13	2.80	-20758	1792	1764	1712	1684	1632	1778	1698	256	519	500	1110	1	1	49447753	833	3.27	0.40	12	0.18	515.00	4220.00	2455	20230906	-31.36	1165	20221027	44.64	2455	-31.36	20230906	1425	18.25	20230726	2455	-31.36	20230906	1185	42.19	20221031	3.27	N	007980	500	256 억	1384255	N	N	0	N	N
7	20231031	110238	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1700	-36	5	-2.07	92165606	53824	31.54	1727	1743	1692	2255	1216	1736	1712.35	2.80	-12556	1792	1764	1712	1684	1632	1778	1698	256	519	500	1110	1	1	49447753	841	3.30	0.40	12	0.11	515.00	4220.00	2455	20230906	-30.75	1165	20221027	45.92	2455	-30.75	20230906	1425	19.30	20230726	2455	-30.75	20230906	1185	43.46	20221031	3.27	N	007980	500	256 억	1384255	N	N	0	N	N
8	20231031	100237	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1701	-35	5	-2.02	48745162	28277	16.57	1727	1743	1701	2255	1216	1736	1723.84	2.80	-4609	1792	1764	1712	1684	1632	1778	1698	256	519	500	1110	1	1	49447753	841	3.30	0.40	12	0.06	515.00	4220.00	2455	20230906	-30.71	1165	20221027	46.01	2455	-30.71	20230906	1425	19.37	20230726	2455	-30.71	20230906	1185	43.54	20221031	3.27	N	007980	500	256 억	1384255	N	N	0	N	N
9	20231031	090235	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1736	0	3	0.00	2994747	1734	1.02	1727	1736	1727	2255	1216	1736	1727.07	2.80	-75	1792	1764	1712	1684	1632	1778	1698	256	519	500	1110	1	1	49447753	858	3.37	0.41	12	0.00	515.00	4220.00	2455	20230906	-29.29	1165	20221027	49.01	2455	-29.29	20230906	1425	21.82	20230726	2455	-29.29	20230906	1185	46.50	20221031	3.27	N	007980	500	256 억	1384255	N	N	0	N	N
10	20231030	160232	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1736	49	2	2.90	289301717	170550	105.05	1687	1740	1660	2190	1181	1687	1696.29	2.77	11215	1741	1713	1683	1655	1625	1728	1670	256	503	500	1070	1	1	49447753	858	3.37	0.41	12	0.34	515.00	4220.00	2455	20230906	-29.29	1165	20221026	49.01	2455	-29.29	20230906	1425	21.82	20230726	2455	-29.29	20230906	1185	46.50	20221031	3.45	N	007980	500	256 억	1368446	N	N	0	N	N
11	20231030	150229	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1699	12	2	0.71	268968266	158687	97.74	1687	1740	1660	2190	1181	1687	1694.96	2.77	11013	1741	1713	1683	1655	1625	1728	1670	256	503	500	1070	1	1	49447753	840	3.30	0.40	12	0.32	515.00	4220.00	2455	20230906	-30.79	1165	20221026	45.84	2455	-30.79	20230906	1425	19.23	20230726	2455	-30.79	20230906	1185	43.38	20221031	3.45	N	007980	500	256 억	1368446	N	N	0	N	N
12	20231030	140229	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1702	15	2	0.89	234658954	138545	85.33	1687	1740	1660	2190	1181	1687	1693.74	2.77	8589	1741	1713	1683	1655	1625	1728	1670	256	503	500	1070	1	1	49447753	842	3.30	0.40	12	0.28	515.00	4220.00	2455	20230906	-30.67	1165	20221026	46.09	2455	-30.67	20230906	1425	19.44	20230726	2455	-30.67	20230906	1185	43.63	20221031	3.45	N	007980	500	256 억	1368446	N	N	0	N	N
13	20231030	130229	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1705	18	2	1.07	219992893	129915	80.02	1687	1740	1660	2190	1181	1687	1693.36	2.77	8547	1741	1713	1683	1655	1625	1728	1670	256	503	500	1070	1	1	49447753	843	3.31	0.40	12	0.26	515.00	4220.00	2455	20230906	-30.55	1165	20221026	46.35	2455	-30.55	20230906	1425	19.65	20230726	2455	-30.55	20230906	1185	43.88	20221031	3.45	N	007980	500	256 억	1368446	N	N	0	N	N
14	20231030	120227	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1702	15	2	0.89	108622706	64680	39.84	1687	1705	1660	2190	1181	1687	1679.39	2.77	1021	1741	1713	1683	1655	1625	1728	1670	256	503	500	1070	1	1	49447753	842	3.30	0.40	12	0.13	515.00	4220.00	2455	20230906	-30.67	1165	20221026	46.09	2455	-30.67	20230906	1425	19.44	20230726	2455	-30.67	20230906	1185	43.63	20221031	3.45	N	007980	500	256 억	1368446	N	N	0	N	N
15	20231030	110226	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1699	12	2	0.71	89696068	53534	32.97	1687	1699	1660	2190	1181	1687	1675.50	2.77	-1470	1741	1713	1683	1655	1625	1728	1670	256	503	500	1070	1	1	49447753	840	3.30	0.40	12	0.11	515.00	4220.00	2455	20230906	-30.79	1165	20221026	45.84	2455	-30.79	20230906	1425	19.23	20230726	2455	-30.79	20230906	1185	43.38	20221031	3.45	N	007980	500	256 억	1368446	N	N	0	N	N
16	20231030	100227	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1685	-2	5	-0.12	63538811	38062	23.44	1687	1688	1660	2190	1181	1687	1669.35	2.77	8119	1741	1713	1683	1655	1625	1728	1670	256	503	500	1070	1	1	49447753	833	3.27	0.40	12	0.08	515.00	4220.00	2455	20230906	-31.36	1165	20221026	44.64	2455	-31.36	20230906	1425	18.25	20230726	2455	-31.36	20230906	1185	42.19	20221031	3.45	N	007980	500	256 억	1368446	N	N	0	N	N
17	20231030	090225	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1685	-2	5	-0.12	6279537	3755	2.31	1687	1687	1670	2190	1181	1687	1672.31	2.77	-154	1741	1713	1683	1655	1625	1728	1670	256	503	500	1070	1	1	49447753	833	3.27	0.40	12	0.01	515.00	4220.00	2455	20230906	-31.36	1165	20221026	44.64	2455	-31.36	20230906	1425	18.25	20230726	2455	-31.36	20230906	1185	42.19	20221031	3.45	N	007980	500	256 억	1368446	N	N	0	N	N
18	20231027	160220	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1687	10	2	0.60	271864816	161270	53.52	1653	1711	1653	2180	1174	1677	1685.83	2.71	25288	1768	1722	1681	1635	1594	1702	1615	256	503	500	1070	1	1	49447753	834	3.28	0.40	12	0.33	515.00	4220.00	2455	20230906	-31.28	1165	20221026	44.81	2455	-31.28	20230906	1425	18.39	20230726	2455	-31.28	20230906	1165	44.81	20221027	3.59	N	007980	500	256 억	1340175	N	N	0	N	N
19	20231027	150228	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1679	2	2	0.12	261624294	155186	51.50	1653	1711	1653	2180	1174	1677	1685.93	2.71	27285	1768	1722	1681	1635	1594	1702	1615	256	503	500	1070	1	1	49447753	830	3.26	0.40	12	0.31	515.00	4220.00	2455	20230906	-31.61	1165	20221026	44.12	2455	-31.61	20230906	1425	17.82	20230726	2455	-31.61	20230906	1165	44.12	20221027	3.59	N	007980	500	256 억	1340175	N	N	0	N	N
20	20231027	140227	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1686	9	2	0.54	244119468	144774	48.05	1653	1711	1653	2180	1174	1677	1686.27	2.71	30247	1768	1722	1681	1635	1594	1702	1615	256	503	500	1070	1	1	49447753	834	3.27	0.40	12	0.29	515.00	4220.00	2455	20230906	-31.32	1165	20221026	44.72	2455	-31.32	20230906	1425	18.32	20230726	2455	-31.32	20230906	1165	44.72	20221027	3.59	N	007980	500	256 억	1340175	N	N	0	N	N
21	20231027	130226	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1677	0	3	0.00	233570626	138480	45.96	1653	1711	1653	2180	1174	1677	1686.74	2.71	28018	1768	1722	1681	1635	1594	1702	1615	256	503	500	1070	1	1	49447753	829	3.26	0.40	12	0.28	515.00	4220.00	2455	20230906	-31.69	1165	20221026	43.95	2455	-31.69	20230906	1425	17.68	20230726	2455	-31.69	20230906	1165	43.95	20221027	3.59	N	007980	500	256 억	1340175	N	N	0	N	N
22	20231027	120227	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1709	32	2	1.91	176378472	104591	34.71	1653	1711	1653	2180	1174	1677	1686.45	2.71	29727	1768	1722	1681	1635	1594	1702	1615	256	503	500	1070	1	1	49447753	845	3.32	0.40	12	0.21	515.00	4220.00	2455	20230906	-30.39	1165	20221026	46.70	2455	-30.39	20230906	1425	19.93	20230726	2455	-30.39	20230906	1165	46.70	20221027	3.59	N	007980	500	256 억	1340175	N	N	0	N	N
23	20231027	110228	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1698	21	2	1.25	134919147	80258	26.64	1653	1702	1653	2180	1174	1677	1681.12	2.71	14201	1768	1722	1681	1635	1594	1702	1615	256	503	500	1070	1	1	49447753	840	3.30	0.40	12	0.16	515.00	4220.00	2455	20230906	-30.84	1165	20221026	45.75	2455	-30.84	20230906	1425	19.16	20230726	2455	-30.84	20230906	1165	45.75	20221027	3.59	N	007980	500	256 억	1340175	N	N	0	N	N
24	20231027	100227	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1678	1	2	0.06	67187371	40052	13.29	1653	1696	1653	2180	1174	1677	1677.52	2.71	3411	1768	1722	1681	1635	1594	1702	1615	256	503	500	1070	1	1	49447753	830	3.26	0.40	12	0.08	515.00	4220.00	2455	20230906	-31.65	1165	20221026	44.03	2455	-31.65	20230906	1425	17.75	20230726	2455	-31.65	20230906	1165	44.03	20221027	3.59	N	007980	500	256 억	1340175	N	N	0	N	N
25	20231027	090225	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1675	-2	5	-0.12	23026623	13824	4.59	1653	1678	1653	2180	1174	1677	1664.84	2.71	2436	1768	1722	1681	1635	1594	1702	1615	256	503	500	1070	1	1	49447753	828	3.25	0.40	12	0.03	515.00	4220.00	2455	20230906	-31.77	1165	20221026	43.78	2455	-31.77	20230906	1425	17.54	20230726	2455	-31.77	20230906	1165	43.78	20221027	3.59	N	007980	500	256 억	1340175	N	N	0	N	N
26	20231026	160224	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1677	-50	5	-2.90	506688469	301324	174.95	1727	1727	1640	2245	1209	1727	1681.24	2.81	-50303	1811	1768	1747	1704	1683	1758	1694	256	518	500	1100	1	1	49447753	829	3.26	0.40	12	0.61	515.00	4220.00	2455	20230906	-31.69	1165	20221026	43.95	2455	-31.69	20230906	1425	17.68	20230726	2455	-31.69	20230906	1165	43.95	20221026	3.60	N	007980	500	256 억	1388224	N	N	0	N	N
27	20231026	150225	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1679	-48	5	-2.78	480095465	285461	165.74	1727	1727	1640	2245	1209	1727	1681.51	2.81	-49721	1811	1768	1747	1704	1683	1758	1694	256	518	500	1100	1	1	49447753	830	3.26	0.40	12	0.58	515.00	4220.00	2455	20230906	-31.61	1165	20221026	44.12	2455	-31.61	20230906	1425	17.82	20230726	2455	-31.61	20230906	1165	44.12	20221026	3.60	N	007980	500	256 억	1388224	N	N	0	N	N
28	20231026	140224	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1670	-57	5	-3.30	441914366	262674	152.51	1727	1727	1640	2245	1209	1727	1682.03	2.81	-50661	1811	1768	1747	1704	1683	1758	1694	256	518	500	1100	1	1	49447753	826	3.24	0.40	12	0.53	515.00	4220.00	2455	20230906	-31.98	1165	20221026	43.35	2455	-31.98	20230906	1425	17.19	20230726	2455	-31.98	20230906	1165	43.35	20221026	3.60	N	007980	500	256 억	1388224	N	N	0	N	N
29	20231026	130224	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1670	-57	5	-3.30	435087561	258586	150.14	1727	1727	1640	2245	1209	1727	1682.22	2.81	-51023	1811	1768	1747	1704	1683	1758	1694	256	518	500	1100	1	1	49447753	826	3.24	0.40	12	0.52	515.00	4220.00	2455	20230906	-31.98	1165	20221026	43.35	2455	-31.98	20230906	1425	17.19	20230726	2455	-31.98	20230906	1165	43.35	20221026	3.60	N	007980	500	256 억	1388224	N	N	0	N	N
30	20231026	120225	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1666	-61	5	-3.53	411847341	244623	142.03	1727	1727	1640	2245	1209	1727	1683.24	2.81	-51774	1811	1768	1747	1704	1683	1758	1694	256	518	500	1100	1	1	49447753	824	3.23	0.39	12	0.49	515.00	4220.00	2455	20230906	-32.14	1165	20221026	43.00	2455	-32.14	20230906	1425	16.91	20230726	2455	-32.14	20230906	1165	43.00	20221026	3.60	N	007980	500	256 억	1388224	N	N	0	N	N
31	20231026	110226	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1677	-50	5	-2.90	287600865	169482	98.40	1727	1727	1661	2245	1209	1727	1696.58	2.81	-42690	1811	1768	1747	1704	1683	1758	1694	256	518	500	1100	1	1	49447753	829	3.26	0.40	12	0.34	515.00	4220.00	2455	20230906	-31.69	1165	20221026	43.95	2455	-31.69	20230906	1425	17.68	20230726	2455	-31.69	20230906	1165	43.95	20221026	3.60	N	007980	500	256 억	1388224	N	N	0	N	N
32	20231026	100226	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1670	-57	5	-3.30	238865352	140394	81.51	1727	1727	1661	2245	1209	1727	1701.02	2.81	-43763	1811	1768	1747	1704	1683	1758	1694	256	518	500	1100	1	1	49447753	826	3.24	0.40	12	0.28	515.00	4220.00	2455	20230906	-31.98	1165	20221026	43.35	2455	-31.98	20230906	1425	17.19	20230726	2455	-31.98	20230906	1165	43.35	20221026	3.60	N	007980	500	256 억	1388224	N	N	0	N	N
33	20231026	090224	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	1697	-30	5	-1.74	119883000	69447	40.32	1727	1727	1697	2245	1209	1727	1726.23	2.81	-15134	1811	1768	1747	1704	1683	1758	1694	256	518	500	1100	1	1	49447753	839	3.30	0.40	12	0.14	515.00	4220.00	2455	20230906	-30.88	1165	20221026	45.67	2455	-30.88	20230906	1425	19.09	20230726	2455	-30.88	20230906	1165	45.67	20221026	3.60	N	007980	500	256 억	1388224	N	N	0	N	N
34	20231025	160225	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1727	-28	5	-1.60	300761872	171599	56.95	1758	1790	1726	2280	1229	1755	1752.72	2.83	-12566	1862	1808	1749	1695	1636	1835	1722	256	525	500	1120	1	1	49447753	854	3.35	0.41	12	0.35	515.00	4220.00	2455	20230906	-29.65	1165	20221026	48.24	2455	-29.65	20230906	1425	21.19	20230726	2455	-29.65	20230906	1165	48.24	20221026	3.51	N	007980	500	256 억	1400713	N	N	0	N	N
35	20231025	150225	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1735	-20	5	-1.14	285102668	162542	53.95	1758	1790	1726	2280	1229	1755	1754.02	2.83	-9870	1862	1808	1749	1695	1636	1835	1722	256	525	500	1120	1	1	49447753	858	3.37	0.41	12	0.33	515.00	4220.00	2455	20230906	-29.33	1165	20221026	48.93	2455	-29.33	20230906	1425	21.75	20230726	2455	-29.33	20230906	1165	48.93	20221026	3.51	N	007980	500	256 억	1400713	N	N	0	N	N
36	20231025	140223	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1752	-3	5	-0.17	271812076	154907	51.41	1758	1790	1726	2280	1229	1755	1754.68	2.83	-4249	1862	1808	1749	1695	1636	1835	1722	256	525	500	1120	1	1	49447753	866	3.40	0.42	12	0.31	515.00	4220.00	2455	20230906	-28.64	1165	20221026	50.39	2455	-28.64	20230906	1425	22.95	20230726	2455	-28.64	20230906	1165	50.39	20221026	3.51	N	007980	500	256 억	1400713	N	N	0	N	N
37	20231025	130225	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1727	-28	5	-1.60	242574678	138116	45.84	1758	1790	1726	2280	1229	1755	1756.31	2.83	-2408	1862	1808	1749	1695	1636	1835	1722	256	525	500	1120	1	1	49447753	854	3.35	0.41	12	0.28	515.00	4220.00	2455	20230906	-29.65	1165	20221026	48.24	2455	-29.65	20230906	1425	21.19	20230726	2455	-29.65	20230906	1165	48.24	20221026	3.51	N	007980	500	256 억	1400713	N	N	0	N	N
38	20231025	120224	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1752	-3	5	-0.17	169260197	95953	31.85	1758	1790	1735	2280	1229	1755	1763.99	2.83	4944	1862	1808	1749	1695	1636	1835	1722	256	525	500	1120	1	1	49447753	866	3.40	0.42	12	0.19	515.00	4220.00	2455	20230906	-28.64	1165	20221026	50.39	2455	-28.64	20230906	1425	22.95	20230726	2455	-28.64	20230906	1165	50.39	20221026	3.51	N	007980	500	256 억	1400713	N	N	0	N	N
39	20231025	110224	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1763	8	2	0.46	136664809	77428	25.70	1758	1790	1735	2280	1229	1755	1765.06	2.83	8497	1862	1808	1749	1695	1636	1835	1722	256	525	500	1120	1	1	49447753	872	3.42	0.42	12	0.16	515.00	4220.00	2455	20230906	-28.19	1165	20221026	51.33	2455	-28.19	20230906	1425	23.72	20230726	2455	-28.19	20230906	1165	51.33	20221026	3.51	N	007980	500	256 억	1400713	N	N	0	N	N
40	20231025	100223	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1780	25	2	1.42	108494851	61479	20.40	1758	1790	1735	2280	1229	1755	1764.75	2.83	8346	1862	1808	1749	1695	1636	1835	1722	256	525	500	1120	1	1	49447753	880	3.46	0.42	12	0.12	515.00	4220.00	2455	20230906	-27.49	1165	20221026	52.79	2455	-27.49	20230906	1425	24.91	20230726	2455	-27.49	20230906	1165	52.79	20221026	3.51	N	007980	500	256 억	1400713	N	N	0	N	N
41	20231025	090224	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1764	9	2	0.51	19488354	11109	3.69	1758	1765	1735	2280	1229	1755	1754.29	2.83	1802	1862	1808	1749	1695	1636	1835	1722	256	525	500	1120	1	1	49447753	872	3.43	0.42	12	0.02	515.00	4220.00	2455	20230906	-28.15	1165	20221026	51.42	2455	-28.15	20230906	1425	23.79	20230726	2455	-28.15	20230906	1165	51.42	20221026	3.51	N	007980	500	256 억	1400713	N	N	0	N	N
42	20231024	160220	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1755	20	2	1.15	522993435	300268	37.78	1750	1803	1690	2255	1215	1735	1741.55	2.81	8082	1953	1843	1789	1679	1625	1817	1653	256	520	500	1110	1	1	49447753	868	3.41	0.42	12	0.61	515.00	4220.00	2455	20230906	-28.51	1165	20221026	50.64	2455	-28.51	20230906	1425	23.16	20230726	2455	-28.51	20230906	1165	50.64	20221026	3.50	N	007980	500	256 억	1391244	N	N	0	N	N
43	20231024	150223	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1750	15	2	0.86	499205078	286691	36.07	1750	1803	1690	2255	1215	1735	1741.27	2.81	7803	1953	1843	1789	1679	1625	1817	1653	256	520	500	1110	1	1	49447753	865	3.40	0.41	12	0.58	515.00	4220.00	2455	20230906	-28.72	1165	20221026	50.21	2455	-28.72	20230906	1425	22.81	20230726	2455	-28.72	20230906	1165	50.21	20221026	3.50	N	007980	500	256 억	1391244	N	N	0	N	N
44	20231024	140220	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1759	24	2	1.38	470809610	270502	34.03	1750	1803	1690	2255	1215	1735	1740.50	2.81	1704	1953	1843	1789	1679	1625	1817	1653	256	520	500	1110	1	1	49447753	870	3.42	0.42	12	0.55	515.00	4220.00	2455	20230906	-28.35	1165	20221026	50.99	2455	-28.35	20230906	1425	23.44	20230726	2455	-28.35	20230906	1165	50.99	20221026	3.50	N	007980	500	256 억	1391244	N	N	0	N	N
45	20231024	130224	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1730	-5	5	-0.29	417113167	239799	30.17	1750	1803	1690	2255	1215	1735	1739.43	2.81	1663	1953	1843	1789	1679	1625	1817	1653	256	520	500	1110	1	1	49447753	855	3.36	0.41	12	0.48	515.00	4220.00	2455	20230906	-29.53	1165	20221026	48.50	2455	-29.53	20230906	1425	21.40	20230726	2455	-29.53	20230906	1165	48.50	20221026	3.50	N	007980	500	256 억	1391244	N	N	0	N	N
46	20231024	120222	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1730	-5	5	-0.29	391622394	225086	28.32	1750	1803	1690	2255	1215	1735	1739.88	2.81	-58	1953	1843	1789	1679	1625	1817	1653	256	520	500	1110	1	1	49447753	855	3.36	0.41	12	0.46	515.00	4220.00	2455	20230906	-29.53	1165	20221026	48.50	2455	-29.53	20230906	1425	21.40	20230726	2455	-29.53	20230906	1165	48.50	20221026	3.50	N	007980	500	256 억	1391244	N	N	0	N	N
47	20231024	110222	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1700	-35	5	-2.02	364605915	209375	26.34	1750	1803	1690	2255	1215	1735	1741.40	2.81	3041	1953	1843	1789	1679	1625	1817	1653	256	520	500	1110	1	1	49447753	841	3.30	0.40	12	0.42	515.00	4220.00	2455	20230906	-30.75	1165	20221026	45.92	2455	-30.75	20230906	1425	19.30	20230726	2455	-30.75	20230906	1165	45.92	20221026	3.50	N	007980	500	256 억	1391244	N	N	0	N	N
48	20231024	100222	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1736	1	2	0.06	258461121	147210	18.52	1750	1803	1727	2255	1215	1735	1755.73	2.81	-752	1953	1843	1789	1679	1625	1817	1653	256	520	500	1110	1	1	49447753	858	3.37	0.41	12	0.30	515.00	4220.00	2455	20230906	-29.29	1165	20221026	49.01	2455	-29.29	20230906	1425	21.82	20230726	2455	-29.29	20230906	1165	49.01	20221026	3.50	N	007980	500	256 억	1391244	N	N	0	N	N
49	20231024	090222	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1734	-1	5	-0.06	10673727	6139	0.77	1750	1759	1734	2255	1215	1735	1738.68	2.81	3890	1953	1843	1789	1679	1625	1817	1653	256	520	500	1110	1	1	49447753	857	3.37	0.41	12	0.01	515.00	4220.00	2455	20230906	-29.37	1165	20221026	48.84	2455	-29.37	20230906	1425	21.68	20230726	2455	-29.37	20230906	1165	48.84	20221026	3.50	N	007980	500	256 억	1391244	N	N	0	N	N
50	20231023	160220	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1735	-78	5	-4.30	1449853516	793026	136.96	1841	1899	1735	2355	1270	1813	1828.35	3.05	-108590	1877	1845	1809	1777	1741	1861	1793	256	542	500	1160	1	1	49447753	858	3.37	0.41	12	1.60	515.00	4220.00	2455	20230906	-29.33	1165	20221026	48.93	2455	-29.33	20230906	1425	21.75	20230726	2455	-29.33	20230906	1165	48.93	20221026	3.54	N	007980	500	256 억	1508577	N	N	0	N	N
51	20231023	150218	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1758	-55	5	-3.03	1305477919	710304	122.68	1841	1899	1758	2355	1270	1813	1837.91	3.05	-108899	1877	1845	1809	1777	1741	1861	1793	256	542	500	1160	1	1	49447753	869	3.41	0.42	12	1.44	515.00	4220.00	2455	20230906	-28.39	1165	20221026	50.90	2455	-28.39	20230906	1425	23.37	20230726	2455	-28.39	20230906	1165	50.90	20221026	3.54	N	007980	500	256 억	1508577	N	N	0	N	N
52	20231023	140220	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1772	-41	5	-2.26	1200668755	651055	112.44	1841	1899	1767	2355	1270	1813	1844.19	3.05	-95851	1877	1845	1809	1777	1741	1861	1793	256	542	500	1160	1	1	49447753	876	3.44	0.42	12	1.32	515.00	4220.00	2455	20230906	-27.82	1165	20221026	52.10	2455	-27.82	20230906	1425	24.35	20230726	2455	-27.82	20230906	1165	52.10	20221026	3.54	N	007980	500	256 억	1508577	N	N	0	N	N
53	20231023	130220	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1780	-33	5	-1.82	1117051007	603994	104.32	1841	1899	1775	2355	1270	1813	1849.44	3.05	-89053	1877	1845	1809	1777	1741	1861	1793	256	542	500	1160	1	1	49447753	880	3.46	0.42	12	1.22	515.00	4220.00	2455	20230906	-27.49	1165	20221026	52.79	2455	-27.49	20230906	1425	24.91	20230726	2455	-27.49	20230906	1165	52.79	20221026	3.54	N	007980	500	256 억	1508577	N	N	0	N	N
54	20231023	120219	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1807	-6	5	-0.33	1031612479	556099	96.04	1841	1899	1789	2355	1270	1813	1855.09	3.05	-81964	1877	1845	1809	1777	1741	1861	1793	256	542	500	1160	1	1	49447753	894	3.51	0.43	12	1.12	515.00	4220.00	2455	20230906	-26.40	1165	20221026	55.11	2455	-26.40	20230906	1425	26.81	20230726	2455	-26.40	20230906	1165	55.11	20221026	3.54	N	007980	500	256 억	1508577	N	N	0	N	N
55	20231023	110221	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1831	18	2	0.99	876141790	470240	81.21	1841	1899	1811	2355	1270	1813	1863.18	3.05	-64712	1877	1845	1809	1777	1741	1861	1793	256	542	500	1160	1	1	49447753	905	3.56	0.43	12	0.95	515.00	4220.00	2455	20230906	-25.42	1165	20221026	57.17	2455	-25.42	20230906	1425	28.49	20230726	2455	-25.42	20230906	1165	57.17	20221026	3.54	N	007980	500	256 억	1508577	N	N	0	N	N
56	20231023	100218	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1866	53	2	2.92	756634420	405352	70.01	1841	1899	1811	2355	1270	1813	1866.61	3.05	-37191	1877	1845	1809	1777	1741	1861	1793	256	542	500	1160	1	1	49447753	923	3.62	0.44	12	0.82	515.00	4220.00	2455	20230906	-23.99	1165	20221026	60.17	2455	-23.99	20230906	1425	30.95	20230726	2455	-23.99	20230906	1165	60.17	20221026	3.54	N	007980	500	256 억	1508577	N	N	0	N	N
57	20231023	090221	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1898	85	2	4.69	176423331	93647	16.17	1841	1899	1841	2355	1270	1813	1883.92	3.05	37375	1877	1845	1809	1777	1741	1861	1793	256	542	500	1160	1	1	49447753	939	3.69	0.45	12	0.19	515.00	4220.00	2455	20230906	-22.69	1165	20221026	62.92	2455	-22.69	20230906	1425	33.19	20230726	2455	-22.69	20230906	1165	62.92	20221026	3.54	N	007980	500	256 억	1508577	N	N	0	N	N
58	20231020	160220	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1813	-3	5	-0.17	1017944946	562854	87.42	1791	1841	1773	2360	1272	1816	1808.53	3.45	-196120	1937	1876	1773	1712	1609	1907	1743	256	544	500	1160	1	1	49447753	896	3.52	0.43	12	1.14	515.00	4220.00	2455	20230906	-26.15	1165	20221026	55.62	2455	-26.15	20230906	1425	27.23	20230726	2455	-26.15	20230906	1165	55.62	20221026	3.57	N	007980	500	256 억	1705657	N	N	0	N	N
59	20231020	150219	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1810	-6	5	-0.33	947854591	524251	81.42	1791	1841	1773	2360	1272	1816	1808.02	3.45	-181206	1937	1876	1773	1712	1609	1907	1743	256	544	500	1160	1	1	49447753	895	3.51	0.43	12	1.06	515.00	4220.00	2455	20230906	-26.27	1165	20221026	55.36	2455	-26.27	20230906	1425	27.02	20230726	2455	-26.27	20230906	1165	55.36	20221026	3.57	N	007980	500	256 억	1705657	N	N	0	N	N
60	20231020	140221	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1809	-7	5	-0.39	810392565	448080	69.59	1791	1841	1773	2360	1272	1816	1808.59	3.45	-139476	1937	1876	1773	1712	1609	1907	1743	256	544	500	1160	1	1	49447753	895	3.51	0.43	12	0.91	515.00	4220.00	2455	20230906	-26.31	1165	20221026	55.28	2455	-26.31	20230906	1425	26.95	20230726	2455	-26.31	20230906	1165	55.28	20221026	3.57	N	007980	500	256 억	1705657	N	N	0	N	N
61	20231020	130215	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1819	3	2	0.17	769052997	425269	66.05	1791	1841	1773	2360	1272	1816	1808.39	3.45	-128132	1937	1876	1773	1712	1609	1907	1743	256	544	500	1160	1	1	49447753	899	3.53	0.43	12	0.86	515.00	4220.00	2455	20230906	-25.91	1165	20221026	56.14	2455	-25.91	20230906	1425	27.65	20230726	2455	-25.91	20230906	1165	56.14	20221026	3.57	N	007980	500	256 억	1705657	N	N	0	N	N
62	20231020	120217	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1835	19	2	1.05	693508052	383883	59.62	1791	1841	1773	2360	1272	1816	1806.56	3.45	-118172	1937	1876	1773	1712	1609	1907	1743	256	544	500	1160	1	1	49447753	907	3.56	0.43	12	0.78	515.00	4220.00	2455	20230906	-25.25	1165	20221026	57.51	2455	-25.25	20230906	1425	28.77	20230726	2455	-25.25	20230906	1165	57.51	20221026	3.57	N	007980	500	256 억	1705657	N	N	0	N	N
63	20231020	110220	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1821	5	2	0.28	528404939	293165	45.53	1791	1841	1773	2360	1272	1816	1802.41	3.45	-73748	1937	1876	1773	1712	1609	1907	1743	256	544	500	1160	1	1	49447753	900	3.54	0.43	12	0.59	515.00	4220.00	2455	20230906	-25.82	1165	20221026	56.31	2455	-25.82	20230906	1425	27.79	20230726	2455	-25.82	20230906	1165	56.31	20221026	3.57	N	007980	500	256 억	1705657	N	N	0	N	N
64	20231020	100219	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1778	-38	5	-2.09	336840791	187275	29.09	1791	1828	1773	2360	1272	1816	1798.64	3.45	-57328	1937	1876	1773	1712	1609	1907	1743	256	544	500	1160	1	1	49447753	879	3.45	0.42	12	0.38	515.00	4220.00	2455	20230906	-27.58	1165	20221026	52.62	2455	-27.58	20230906	1425	24.77	20230726	2455	-27.58	20230906	1165	52.62	20221026	3.57	N	007980	500	256 억	1705657	N	N	0	N	N
65	20231020	090219	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1776	-40	5	-2.20	42150635	23628	3.67	1791	1795	1776	2360	1272	1816	1783.93	3.45	4214	1937	1876	1773	1712	1609	1907	1743	256	544	500	1160	1	1	49447753	878	3.45	0.42	12	0.05	515.00	4220.00	2455	20230906	-27.66	1165	20221026	52.45	2455	-27.66	20230906	1425	24.63	20230726	2455	-27.66	20230906	1165	52.45	20221026	3.57	N	007980	500	256 억	1705657	N	N	0	N	N
66	20231019	160217	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1816	106	2	6.20	1127298558	639166	456.33	1690	1834	1670	2220	1197	1710	1763.17	3.48	-29564	1750	1730	1713	1693	1676	1721	1684	256	510	500	1090	1	1	49447753	898	3.53	0.43	12	1.29	515.00	4220.00	2455	20230906	-26.03	1165	20221026	55.88	2455	-26.03	20230906	1425	27.44	20230726	2455	-26.03	20230906	1165	55.88	20221026	3.57	N	007980	500	256 억	1721967	N	N	0	N	N
67	20231019	150218	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1820	110	2	6.43	924330431	527621	376.69	1690	1821	1670	2220	1197	1710	1751.96	3.48	-22032	1750	1730	1713	1693	1676	1721	1684	256	510	500	1090	1	1	49447753	900	3.53	0.43	12	1.07	515.00	4220.00	2455	20230906	-25.87	1165	20221026	56.22	2455	-25.87	20230906	1425	27.72	20230726	2455	-25.87	20230906	1165	56.22	20221026	3.57	N	007980	500	256 억	1721967	N	N	0	N	N
68	20231019	140218	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1750	40	2	2.34	402927252	234645	167.52	1690	1758	1670	2220	1197	1710	1717.21	3.48	-38329	1750	1730	1713	1693	1676	1721	1684	256	510	500	1090	1	1	49447753	865	3.40	0.41	12	0.47	515.00	4220.00	2455	20230906	-28.72	1165	20221026	50.21	2455	-28.72	20230906	1425	22.81	20230726	2455	-28.72	20230906	1165	50.21	20221026	3.57	N	007980	500	256 억	1721967	N	N	0	N	N
69	20231019	130217	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1710	0	3	0.00	199159469	117534	83.91	1690	1728	1670	2220	1197	1710	1694.35	3.48	-37543	1750	1730	1713	1693	1676	1721	1684	256	510	500	1090	1	1	49447753	846	3.32	0.41	12	0.24	515.00	4220.00	2455	20230906	-30.35	1165	20221026	46.78	2455	-30.35	20230906	1425	20.00	20230726	2455	-30.35	20230906	1165	46.78	20221026	3.57	N	007980	500	256 억	1721967	N	N	0	N	N
70	20231019	120218	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1689	-21	5	-1.23	163293308	96312	68.76	1690	1728	1670	2220	1197	1710	1695.31	3.48	-40481	1750	1730	1713	1693	1676	1721	1684	256	510	500	1090	1	1	49447753	835	3.28	0.40	12	0.19	515.00	4220.00	2455	20230906	-31.20	1165	20221026	44.98	2455	-31.20	20230906	1425	18.53	20230726	2455	-31.20	20230906	1165	44.98	20221026	3.57	N	007980	500	256 억	1721967	N	N	0	N	N
71	20231019	110218	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1703	-7	5	-0.41	120170348	70840	50.58	1690	1728	1670	2220	1197	1710	1696.17	3.48	-44634	1750	1730	1713	1693	1676	1721	1684	256	510	500	1090	1	1	49447753	842	3.31	0.40	12	0.14	515.00	4220.00	2455	20230906	-30.63	1165	20221026	46.18	2455	-30.63	20230906	1425	19.51	20230726	2455	-30.63	20230906	1165	46.18	20221026	3.57	N	007980	500	256 억	1721967	N	N	0	N	N
72	20231019	100216	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1727	17	2	0.99	88982842	52619	37.57	1690	1728	1670	2220	1197	1710	1690.72	3.48	-32688	1750	1730	1713	1693	1676	1721	1684	256	510	500	1090	1	1	49447753	854	3.35	0.41	12	0.11	515.00	4220.00	2455	20230906	-29.65	1165	20221026	48.24	2455	-29.65	20230906	1425	21.19	20230726	2455	-29.65	20230906	1165	48.24	20221026	3.57	N	007980	500	256 억	1721967	N	N	0	N	N
73	20231019	090218	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1676	-34	5	-1.99	24083940	14297	10.21	1690	1705	1675	2220	1197	1710	1682.65	3.48	-8688	1750	1730	1713	1693	1676	1721	1684	256	510	500	1090	1	1	49447753	829	3.25	0.40	12	0.03	515.00	4220.00	2455	20230906	-31.73	1165	20221026	43.86	2455	-31.73	20230906	1425	17.61	20230726	2455	-31.73	20230906	1165	43.86	20221026	3.57	N	007980	500	256 억	1721967	N	N	0	N	N
74	20231018	160218	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1710	-3	5	-0.18	239242429	140004	44.78	1732	1733	1696	2225	1200	1713	1708.83	3.52	-18757	1767	1739	1704	1676	1641	1754	1691	256	512	500	1090	1	1	49447753	846	3.32	0.41	12	0.28	515.00	4220.00	2455	20230906	-30.35	1165	20221026	46.78	2455	-30.35	20230906	1425	20.00	20230726	2455	-30.35	20230906	1165	46.78	20221026	3.64	N	007980	500	256 억	1742854	N	N	1	N	N
75	20231018	150217	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1712	-1	5	-0.06	217093780	127011	40.63	1732	1733	1696	2225	1200	1713	1709.25	3.52	-18025	1767	1739	1704	1676	1641	1754	1691	256	512	500	1090	1	1	49447753	847	3.32	0.41	12	0.26	515.00	4220.00	2455	20230906	-30.26	1165	20221026	46.95	2455	-30.26	20230906	1425	20.14	20230726	2455	-30.26	20230906	1165	46.95	20221026	3.64	N	007980	500	256 억	1742854	N	N	1	N	N
76	20231018	140214	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1708	-5	5	-0.29	182066618	106440	34.05	1732	1733	1696	2225	1200	1713	1710.51	3.52	-16387	1767	1739	1704	1676	1641	1754	1691	256	512	500	1090	1	1	49447753	845	3.32	0.40	12	0.22	515.00	4220.00	2455	20230906	-30.43	1165	20221026	46.61	2455	-30.43	20230906	1425	19.86	20230726	2455	-30.43	20230906	1165	46.61	20221026	3.64	N	007980	500	256 억	1742854	N	N	1	N	N
77	20231018	130214	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1710	-3	5	-0.18	174791658	102174	32.68	1732	1733	1696	2225	1200	1713	1710.73	3.52	-14011	1767	1739	1704	1676	1641	1754	1691	256	512	500	1090	1	1	49447753	846	3.32	0.41	12	0.21	515.00	4220.00	2455	20230906	-30.35	1165	20221026	46.78	2455	-30.35	20230906	1425	20.00	20230726	2455	-30.35	20230906	1165	46.78	20221026	3.64	N	007980	500	256 억	1742854	N	N	1	N	N
78	20231018	120217	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1710	-3	5	-0.18	147988600	86394	27.64	1732	1733	1696	2225	1200	1713	1712.95	3.52	-11617	1767	1739	1704	1676	1641	1754	1691	256	512	500	1090	1	1	49447753	846	3.32	0.41	12	0.17	515.00	4220.00	2455	20230906	-30.35	1165	20221026	46.78	2455	-30.35	20230906	1425	20.00	20230726	2455	-30.35	20230906	1165	46.78	20221026	3.64	N	007980	500	256 억	1742854	N	N	1	N	N
79	20231018	110217	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1708	-5	5	-0.29	117985991	68834	22.02	1732	1733	1696	2225	1200	1713	1714.07	3.52	-2711	1767	1739	1704	1676	1641	1754	1691	256	512	500	1090	1	1	49447753	845	3.32	0.40	12	0.14	515.00	4220.00	2455	20230906	-30.43	1165	20221026	46.61	2455	-30.43	20230906	1425	19.86	20230726	2455	-30.43	20230906	1165	46.61	20221026	3.64	N	007980	500	256 억	1742854	N	N	1	N	N
80	20231018	100217	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1722	9	2	0.53	64779807	37657	12.05	1732	1733	1705	2225	1200	1713	1720.26	3.52	-4617	1767	1739	1704	1676	1641	1754	1691	256	512	500	1090	1	1	49447753	851	3.34	0.41	12	0.08	515.00	4220.00	2455	20230906	-29.86	1165	20221026	47.81	2455	-29.86	20230906	1425	20.84	20230726	2455	-29.86	20230906	1165	47.81	20221026	3.64	N	007980	500	256 억	1742854	N	N	1	N	N
81	20231018	090216	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1732	19	2	1.11	4156741	2421	0.77	1732	1732	1715	2225	1200	1713	1716.95	3.52	-1468	1767	1739	1704	1676	1641	1754	1691	256	512	500	1090	1	1	49447753	856	3.36	0.41	12	0.00	515.00	4220.00	2455	20230906	-29.45	1165	20221026	48.67	2455	-29.45	20230906	1425	21.54	20230726	2455	-29.45	20230906	1165	48.67	20221026	3.64	N	007980	500	256 억	1742854	N	N	1	N	N
82	20231017	160218	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1713	43	2	2.57	533895148	312617	93.07	1670	1732	1669	2170	1169	1670	1707.91	3.53	-1706	1726	1698	1658	1630	1590	1712	1644	256	500	500	1060	1	1	49447753	847	3.33	0.41	12	0.63	515.00	4220.00	2455	20230906	-30.22	1165	20221026	47.04	2455	-30.22	20230906	1425	20.21	20230726	2455	-30.22	20230906	1165	47.04	20221026	3.62	N	007980	500	256 억	1745564	N	N	1	N	N
83	20231017	150216	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1700	30	2	1.80	516543153	302461	90.05	1670	1732	1669	2170	1169	1670	1707.89	3.53	2119	1726	1698	1658	1630	1590	1712	1644	256	500	500	1060	1	1	49447753	841	3.30	0.40	12	0.61	515.00	4220.00	2455	20230906	-30.75	1165	20221026	45.92	2455	-30.75	20230906	1425	19.30	20230726	2455	-30.75	20230906	1165	45.92	20221026	3.62	N	007980	500	256 억	1745564	N	N	1	N	N
84	20231017	140217	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1701	31	2	1.86	504077542	295137	87.87	1670	1732	1669	2170	1169	1670	1708.03	3.53	5540	1726	1698	1658	1630	1590	1712	1644	256	500	500	1060	1	1	49447753	841	3.30	0.40	12	0.60	515.00	4220.00	2455	20230906	-30.71	1165	20221026	46.01	2455	-30.71	20230906	1425	19.37	20230726	2455	-30.71	20230906	1165	46.01	20221026	3.62	N	007980	500	256 억	1745564	N	N	1	N	N
85	20231017	130216	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1702	32	2	1.92	421685808	246626	73.43	1670	1732	1669	2170	1169	1670	1709.93	3.53	6441	1726	1698	1658	1630	1590	1712	1644	256	500	500	1060	1	1	49447753	842	3.30	0.40	12	0.50	515.00	4220.00	2455	20230906	-30.67	1165	20221026	46.09	2455	-30.67	20230906	1425	19.44	20230726	2455	-30.67	20230906	1165	46.09	20221026	3.62	N	007980	500	256 억	1745564	N	N	1	N	N
86	20231017	120217	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1719	49	2	2.93	370697441	216678	64.51	1670	1732	1669	2170	1169	1670	1710.95	3.53	13285	1726	1698	1658	1630	1590	1712	1644	256	500	500	1060	1	1	49447753	850	3.34	0.41	12	0.44	515.00	4220.00	2455	20230906	-29.98	1165	20221026	47.55	2455	-29.98	20230906	1425	20.63	20230726	2455	-29.98	20230906	1165	47.55	20221026	3.62	N	007980	500	256 억	1745564	N	N	1	N	N
87	20231017	110214	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1732	62	2	3.71	322299576	188651	56.17	1670	1732	1669	2170	1169	1670	1708.59	3.53	22651	1726	1698	1658	1630	1590	1712	1644	256	500	500	1060	1	1	49447753	856	3.36	0.41	12	0.38	515.00	4220.00	2455	20230906	-29.45	1165	20221026	48.67	2455	-29.45	20230906	1425	21.54	20230726	2455	-29.45	20230906	1165	48.67	20221026	3.62	N	007980	500	256 억	1745564	N	N	1	N	N
88	20231017	100214	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1703	33	2	1.98	181397236	106849	31.81	1670	1719	1669	2170	1169	1670	1697.88	3.53	17142	1726	1698	1658	1630	1590	1712	1644	256	500	500	1060	1	1	49447753	842	3.31	0.40	12	0.22	515.00	4220.00	2455	20230906	-30.63	1165	20221026	46.18	2455	-30.63	20230906	1425	19.51	20230726	2455	-30.63	20230906	1165	46.18	20221026	3.62	N	007980	500	256 억	1745564	N	N	1	N	N
89	20231017	090215	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1680	10	2	0.60	12817701	7672	2.28	1670	1680	1670	2170	1169	1670	1670.78	3.53	715	1726	1698	1658	1630	1590	1712	1644	256	500	500	1060	1	1	49447753	831	3.26	0.40	12	0.02	515.00	4220.00	2455	20230906	-31.57	1165	20221026	44.21	2455	-31.57	20230906	1425	17.89	20230726	2455	-31.57	20230906	1165	44.21	20221026	3.62	N	007980	500	256 억	1745564	N	N	1	N	N
90	20231016	160214	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1670	12	2	0.72	553126157	335589	79.39	1655	1686	1618	2155	1161	1658	1648.22	3.83	-135453	1724	1690	1666	1632	1608	1679	1621	256	497	500	1060	1	1	49447753	826	3.24	0.40	12	0.68	515.00	4220.00	2455	20230906	-31.98	1165	20221026	43.35	2455	-31.98	20230906	1425	17.19	20230726	2455	-31.98	20230906	1165	43.35	20221026	3.61	N	007980	500	256 억	1892560	N	N	1	N	N
91	20231016	150214	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1643	-15	5	-0.90	504080886	306095	72.41	1655	1686	1618	2155	1161	1658	1646.81	3.83	-130611	1724	1690	1666	1632	1608	1679	1621	256	497	500	1060	1	1	49447753	812	3.19	0.39	12	0.62	515.00	4220.00	2455	20230906	-33.08	1165	20221026	41.03	2455	-33.08	20230906	1425	15.30	20230726	2455	-33.08	20230906	1165	41.03	20221026	3.61	N	007980	500	256 억	1892560	N	N	0	N	N
92	20231016	140215	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1630	-28	5	-1.69	475130544	288398	68.22	1655	1686	1618	2155	1161	1658	1647.48	3.83	-131968	1724	1690	1666	1632	1608	1679	1621	256	497	500	1060	1	1	49447753	806	3.17	0.39	12	0.58	515.00	4220.00	2455	20230906	-33.60	1165	20221026	39.91	2455	-33.60	20230906	1425	14.39	20230726	2455	-33.60	20230906	1165	39.91	20221026	3.61	N	007980	500	256 억	1892560	N	N	0	N	N
93	20231016	130214	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1632	-26	5	-1.57	432670077	262401	62.07	1655	1686	1618	2155	1161	1658	1648.89	3.83	-116134	1724	1690	1666	1632	1608	1679	1621	256	497	500	1060	1	1	49447753	807	3.17	0.39	12	0.53	515.00	4220.00	2455	20230906	-33.52	1165	20221026	40.09	2455	-33.52	20230906	1425	14.53	20230726	2455	-33.52	20230906	1165	40.09	20221026	3.61	N	007980	500	256 억	1892560	N	N	0	N	N
94	20231016	120215	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1639	-19	5	-1.15	374118677	226404	53.56	1655	1686	1638	2155	1161	1658	1652.44	3.83	-114257	1724	1690	1666	1632	1608	1679	1621	256	497	500	1060	1	1	49447753	810	3.18	0.39	12	0.46	515.00	4220.00	2455	20230906	-33.24	1165	20221026	40.69	2455	-33.24	20230906	1425	15.02	20230726	2455	-33.24	20230906	1165	40.69	20221026	3.61	N	007980	500	256 억	1892560	N	N	0	N	N
95	20231016	110215	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1649	-9	5	-0.54	264213965	159540	37.74	1655	1686	1643	2155	1161	1658	1656.10	3.83	-80739	1724	1690	1666	1632	1608	1679	1621	256	497	500	1060	1	1	49447753	815	3.20	0.39	12	0.32	515.00	4220.00	2455	20230906	-32.83	1165	20221026	41.55	2455	-32.83	20230906	1425	15.72	20230726	2455	-32.83	20230906	1165	41.55	20221026	3.61	N	007980	500	256 억	1892560	N	N	0	N	N
96	20231016	100212	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1648	-10	5	-0.60	227744962	137453	32.52	1655	1686	1643	2155	1161	1658	1656.89	3.83	-65900	1724	1690	1666	1632	1608	1679	1621	256	497	500	1060	1	1	49447753	815	3.20	0.39	12	0.28	515.00	4220.00	2455	20230906	-32.87	1165	20221026	41.46	2455	-32.87	20230906	1425	15.65	20230726	2455	-32.87	20230906	1165	41.46	20221026	3.61	N	007980	500	256 억	1892560	N	N	0	N	N
97	20231016	090213	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1658	0	3	0.00	54348751	32837	7.77	1655	1675	1653	2155	1161	1658	1655.11	3.83	616	1724	1690	1666	1632	1608	1679	1621	256	497	500	1060	1	1	49447753	820	3.22	0.39	12	0.07	515.00	4220.00	2455	20230906	-32.46	1165	20221026	42.32	2455	-32.46	20230906	1425	16.35	20230726	2455	-32.46	20230906	1165	42.32	20221026	3.61	N	007980	500	256 억	1892560	N	N	0	N	N
98	20231012	160215	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1700	85	2	5.26	663991760	395717	179.76	1618	1716	1614	2095	1131	1615	1677.94	4.16	-49315	1689	1652	1614	1577	1539	1670	1595	256	480	500	1030	1	1	49447753	841	3.30	0.40	12	0.80	515.00	4220.00	2455	20230906	-30.75	1165	20221026	45.92	2455	-30.75	20230906	1425	19.30	20230726	2455	-30.75	20230906	1165	45.92	20221026	4.11	N	007980	500	256 억	2054799	N	N	4	N	N
99	20231012	150214	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1691	76	2	4.71	643451380	383598	174.25	1618	1716	1614	2095	1131	1615	1677.41	4.16	-49610	1689	1652	1614	1577	1539	1670	1595	256	480	500	1030	1	1	49447753	836	3.28	0.40	12	0.78	515.00	4220.00	2455	20230906	-31.12	1165	20221026	45.15	2455	-31.12	20230906	1425	18.67	20230726	2455	-31.12	20230906	1165	45.15	20221026	4.11	N	007980	500	256 억	2054799	N	N	5	N	N
100	20231012	140214	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1693	78	2	4.83	615120508	366798	166.62	1618	1716	1614	2095	1131	1615	1677.00	4.16	-39456	1689	1652	1614	1577	1539	1670	1595	256	480	500	1030	1	1	49447753	837	3.29	0.40	12	0.74	515.00	4220.00	2455	20230906	-31.04	1165	20221026	45.32	2455	-31.04	20230906	1425	18.81	20230726	2455	-31.04	20230906	1165	45.32	20221026	4.11	N	007980	500	256 억	2054799	N	N	5	N	N
101	20231012	130214	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1704	89	2	5.51	592645829	353564	160.61	1618	1716	1614	2095	1131	1615	1676.21	4.16	-32151	1689	1652	1614	1577	1539	1670	1595	256	480	500	1030	1	1	49447753	843	3.31	0.40	12	0.72	515.00	4220.00	2455	20230906	-30.59	1165	20221026	46.27	2455	-30.59	20230906	1425	19.58	20230726	2455	-30.59	20230906	1165	46.27	20221026	4.11	N	007980	500	256 억	2054799	N	N	5	N	N
102	20231012	120217	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1694	79	2	4.89	574738189	343019	155.82	1618	1716	1614	2095	1131	1615	1675.53	4.16	-25856	1689	1652	1614	1577	1539	1670	1595	256	480	500	1030	1	1	49447753	838	3.29	0.40	12	0.69	515.00	4220.00	2455	20230906	-31.00	1165	20221026	45.41	2455	-31.00	20230906	1425	18.88	20230726	2455	-31.00	20230906	1165	45.41	20221026	4.11	N	007980	500	256 억	2054799	N	N	5	N	N
103	20231012	110217	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1688	73	2	4.52	532653808	318176	144.54	1618	1716	1614	2095	1131	1615	1674.09	4.16	-24548	1689	1652	1614	1577	1539	1670	1595	256	480	500	1030	1	1	49447753	835	3.28	0.40	12	0.64	515.00	4220.00	2455	20230906	-31.24	1165	20221026	44.89	2455	-31.24	20230906	1425	18.46	20230726	2455	-31.24	20230906	1165	44.89	20221026	4.11	N	007980	500	256 억	2054799	N	N	5	N	N
104	20231012	100216	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1697	82	2	5.08	373766997	223683	101.61	1618	1716	1614	2095	1131	1615	1670.97	4.16	-6198	1689	1652	1614	1577	1539	1670	1595	256	480	500	1030	1	1	49447753	839	3.30	0.40	12	0.45	515.00	4220.00	2455	20230906	-30.88	1165	20221026	45.67	2455	-30.88	20230906	1425	19.09	20230726	2455	-30.88	20230906	1165	45.67	20221026	4.11	N	007980	500	256 억	2054799	N	N	5	N	N
105	20231012	090218	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1615	0	3	0.00	12022428	7429	3.37	1618	1621	1614	2095	1131	1615	1618.31	4.16	-955	1689	1652	1614	1577	1539	1670	1595	256	480	500	1030	1	1	49447753	799	3.14	0.38	12	0.02	515.00	4220.00	2455	20230906	-34.22	1165	20221026	38.63	2455	-34.22	20230906	1425	13.33	20230726	2455	-34.22	20230906	1165	38.63	20221026	4.11	N	007980	500	256 억	2054799	N	N	5	N	N
106	20231011	160215	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1615	40	2	2.54	354525148	219929	39.53	1591	1651	1576	2045	1103	1575	1612.00	4.19	-16326	1667	1620	1593	1546	1519	1607	1533	256	470	500	1000	1	1	49447753	799	3.14	0.38	12	0.44	515.00	4220.00	2455	20230906	-34.22	1165	20221026	38.63	2455	-34.22	20230906	1425	13.33	20230726	2455	-34.22	20230906	1165	38.63	20221026	4.19	N	007980	500	256 억	2072588	N	N	5	N	N
107	20231011	150214	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1607	32	2	2.03	327706437	203267	36.54	1591	1651	1576	2045	1103	1575	1612.20	4.19	-7289	1667	1620	1593	1546	1519	1607	1533	256	470	500	1000	1	1	49447753	795	3.12	0.38	12	0.41	515.00	4220.00	2455	20230906	-34.54	1165	20221026	37.94	2455	-34.54	20230906	1425	12.77	20230726	2455	-34.54	20230906	1165	37.94	20221026	4.19	N	007980	500	256 억	2072588	N	N	6	N	N
108	20231011	140216	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1609	34	2	2.16	275556877	170750	30.69	1591	1651	1576	2045	1103	1575	1613.80	4.19	-12372	1667	1620	1593	1546	1519	1607	1533	256	470	500	1000	1	1	49447753	796	3.12	0.38	12	0.35	515.00	4220.00	2455	20230906	-34.46	1165	20221026	38.11	2455	-34.46	20230906	1425	12.91	20230726	2455	-34.46	20230906	1165	38.11	20221026	4.19	N	007980	500	256 억	2072588	N	N	6	N	N
109	20231011	130214	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1611	36	2	2.29	239673421	148439	26.68	1591	1651	1576	2045	1103	1575	1614.63	4.19	-6828	1667	1620	1593	1546	1519	1607	1533	256	470	500	1000	1	1	49447753	797	3.13	0.38	12	0.30	515.00	4220.00	2455	20230906	-34.38	1165	20221026	38.28	2455	-34.38	20230906	1425	13.05	20230726	2455	-34.38	20230906	1165	38.28	20221026	4.19	N	007980	500	256 억	2072588	N	N	6	N	N
110	20231011	120217	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1611	36	2	2.29	231349607	143266	25.75	1591	1651	1576	2045	1103	1575	1614.83	4.19	-4890	1667	1620	1593	1546	1519	1607	1533	256	470	500	1000	1	1	49447753	797	3.13	0.38	12	0.29	515.00	4220.00	2455	20230906	-34.38	1165	20221026	38.28	2455	-34.38	20230906	1425	13.05	20230726	2455	-34.38	20230906	1165	38.28	20221026	4.19	N	007980	500	256 억	2072588	N	N	6	N	N
111	20231011	110215	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1601	26	2	1.65	209528196	129697	23.31	1591	1651	1576	2045	1103	1575	1615.52	4.19	790	1667	1620	1593	1546	1519	1607	1533	256	470	500	1000	1	1	49447753	792	3.11	0.38	12	0.26	515.00	4220.00	2455	20230906	-34.79	1165	20221026	37.42	2455	-34.79	20230906	1425	12.35	20230726	2455	-34.79	20230906	1165	37.42	20221026	4.19	N	007980	500	256 억	2072588	N	N	6	N	N
112	20231011	100214	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1628	53	2	3.37	141203717	87138	15.66	1591	1651	1576	2045	1103	1575	1620.46	4.19	7767	1667	1620	1593	1546	1519	1607	1533	256	470	500	1000	1	1	49447753	805	3.16	0.39	12	0.18	515.00	4220.00	2455	20230906	-33.69	1165	20221026	39.74	2455	-33.69	20230906	1425	14.25	20230726	2455	-33.69	20230906	1165	39.74	20221026	4.19	N	007980	500	256 억	2072588	N	N	6	N	N
113	20231011	090215	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1606	31	2	1.97	7461229	4682	0.84	1591	1606	1591	2045	1103	1575	1593.60	4.19	-2274	1667	1620	1593	1546	1519	1607	1533	256	470	500	1000	1	1	49447753	794	3.12	0.38	12	0.01	515.00	4220.00	2455	20230906	-34.58	1165	20221026	37.85	2455	-34.58	20230906	1425	12.70	20230726	2455	-34.58	20230906	1165	37.85	20221026	4.19	N	007980	500	256 억	2072588	N	N	6	N	N
114	20231010	160214	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1575	-39	5	-2.42	883913657	556299	189.03	1600	1640	1566	2095	1130	1614	1588.92	3.98	90788	1684	1648	1624	1588	1564	1667	1607	256	481	500	1030	1	1	49447753	779	3.06	0.37	12	1.13	515.00	4220.00	2455	20230906	-35.85	1165	20221026	35.19	2455	-35.85	20230906	1425	10.53	20230726	2455	-35.85	20230906	1165	35.19	20221026	4.29	N	007980	500	256 억	1965569	N	N	6	N	N
115	20231010	150214	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1580	-34	5	-2.11	855485040	538268	182.90	1600	1640	1566	2095	1130	1614	1589.33	3.98	90418	1684	1648	1624	1588	1564	1667	1607	256	481	500	1030	1	1	49447753	781	3.07	0.37	12	1.09	515.00	4220.00	2455	20230906	-35.64	1165	20221026	35.62	2455	-35.64	20230906	1425	10.88	20230726	2455	-35.64	20230906	1165	35.62	20221026	4.29	N	007980	500	256 억	1965569	N	N	9	N	N
116	20231010	140213	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1594	-20	5	-1.24	754046173	474055	161.08	1600	1640	1566	2095	1130	1614	1590.63	3.98	76608	1684	1648	1624	1588	1564	1667	1607	256	481	500	1030	1	1	49447753	788	3.10	0.38	12	0.96	515.00	4220.00	2455	20230906	-35.07	1165	20221026	36.82	2455	-35.07	20230906	1425	11.86	20230726	2455	-35.07	20230906	1165	36.82	20221026	4.29	N	007980	500	256 억	1965569	N	N	9	N	N
117	20231010	130213	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1590	-24	5	-1.49	466021254	291045	98.90	1600	1640	1583	2095	1130	1614	1601.20	3.98	4444	1684	1648	1624	1588	1564	1667	1607	256	481	500	1030	1	1	49447753	786	3.09	0.38	12	0.59	515.00	4220.00	2455	20230906	-35.23	1165	20221026	36.48	2455	-35.23	20230906	1425	11.58	20230726	2455	-35.23	20230906	1165	36.48	20221026	4.29	N	007980	500	256 억	1965569	N	N	9	N	N
118	20231010	120213	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1616	2	2	0.12	196350806	121883	41.42	1600	1640	1585	2095	1130	1614	1610.98	3.98	-12114	1684	1648	1624	1588	1564	1667	1607	256	481	500	1030	1	1	49447753	799	3.14	0.38	12	0.25	515.00	4220.00	2455	20230906	-34.18	1165	20221026	38.71	2455	-34.18	20230906	1425	13.40	20230726	2455	-34.18	20230906	1165	38.71	20221026	4.29	N	007980	500	256 억	1965569	N	N	9	N	N
119	20231010	110210	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1625	11	2	0.68	156877248	97400	33.10	1600	1640	1585	2095	1130	1614	1610.65	3.98	-4659	1684	1648	1624	1588	1564	1667	1607	256	481	500	1030	1	1	49447753	804	3.16	0.39	12	0.20	515.00	4220.00	2455	20230906	-33.81	1165	20221026	39.48	2455	-33.81	20230906	1425	14.04	20230726	2455	-33.81	20230906	1165	39.48	20221026	4.29	N	007980	500	256 억	1965569	N	N	9	N	N
120	20231010	100211	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1615	1	2	0.06	114282815	71083	24.15	1600	1640	1585	2095	1130	1614	1607.74	3.98	-2449	1684	1648	1624	1588	1564	1667	1607	256	481	500	1030	1	1	49447753	799	3.14	0.38	12	0.14	515.00	4220.00	2455	20230906	-34.22	1165	20221026	38.63	2455	-34.22	20230906	1425	13.33	20230726	2455	-34.22	20230906	1165	38.63	20221026	4.29	N	007980	500	256 억	1965569	N	N	9	N	N
121	20231010	090212	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1602	-12	5	-0.74	17241460	10770	3.66	1600	1610	1600	2095	1130	1614	1600.88	3.98	2307	1684	1648	1624	1588	1564	1667	1607	256	481	500	1030	1	1	49447753	792	3.11	0.38	12	0.02	515.00	4220.00	2455	20230906	-34.75	1165	20221026	37.51	2455	-34.75	20230906	1425	12.42	20230726	2455	-34.75	20230906	1165	37.51	20221026	4.29	N	007980	500	256 억	1965569	N	N	9	N	N
122	20231006	160213	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1614	14	2	0.88	473208524	291049	55.40	1600	1660	1600	2080	1120	1600	1625.89	3.86	45820	1715	1657	1628	1570	1541	1643	1556	256	480	500	1020	1	1	49447753	798	3.13	0.38	12	0.59	515.00	4220.00	2455	20230906	-34.26	1165	20221026	38.54	2455	-34.26	20230906	1425	13.26	20230726	2455	-34.26	20230906	1165	38.54	20221026	4.36	N	007980	500	256 억	1908003	N	N	9	N	N
123	20231006	150209	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1622	22	2	1.38	376478239	231144	44.00	1600	1660	1600	2080	1120	1600	1628.79	3.86	14927	1715	1657	1628	1570	1541	1643	1556	256	480	500	1020	1	1	49447753	802	3.15	0.38	12	0.47	515.00	4220.00	2455	20230906	-33.93	1165	20221026	39.23	2455	-33.93	20230906	1425	13.82	20230726	2455	-33.93	20230906	1165	39.23	20221026	4.36	N	007980	500	256 억	1908003	N	N	15	N	N
124	20231006	140211	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1626	26	2	1.62	336429189	206388	39.29	1600	1660	1600	2080	1120	1600	1630.11	3.86	15289	1715	1657	1628	1570	1541	1643	1556	256	480	500	1020	1	1	49447753	804	3.16	0.39	12	0.42	515.00	4220.00	2455	20230906	-33.77	1165	20221026	39.57	2455	-33.77	20230906	1425	14.11	20230726	2455	-33.77	20230906	1165	39.57	20221026	4.36	N	007980	500	256 억	1908003	N	N	15	N	N
125	20231006	130209	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1622	22	2	1.38	287827635	176343	33.57	1600	1660	1600	2080	1120	1600	1632.24	3.86	15154	1715	1657	1628	1570	1541	1643	1556	256	480	500	1020	1	1	49447753	802	3.15	0.38	12	0.36	515.00	4220.00	2455	20230906	-33.93	1165	20221026	39.23	2455	-33.93	20230906	1425	13.82	20230726	2455	-33.93	20230906	1165	39.23	20221026	4.36	N	007980	500	256 억	1908003	N	N	15	N	N
126	20231006	120209	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1633	33	2	2.06	204247001	124893	23.77	1600	1660	1600	2080	1120	1600	1635.43	3.86	4760	1715	1657	1628	1570	1541	1643	1556	256	480	500	1020	1	1	49447753	807	3.17	0.39	12	0.25	515.00	4220.00	2455	20230906	-33.48	1165	20221026	40.17	2455	-33.48	20230906	1425	14.60	20230726	2455	-33.48	20230906	1165	40.17	20221026	4.36	N	007980	500	256 억	1908003	N	N	15	N	N
127	20231006	110207	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1643	43	2	2.69	151520883	92570	17.62	1600	1660	1600	2080	1120	1600	1636.91	3.86	2630	1715	1657	1628	1570	1541	1643	1556	256	480	500	1020	1	1	49447753	812	3.19	0.39	12	0.19	515.00	4220.00	2455	20230906	-33.08	1165	20221026	41.03	2455	-33.08	20230906	1425	15.30	20230726	2455	-33.08	20230906	1165	41.03	20221026	4.36	N	007980	500	256 억	1908003	N	N	15	N	N
128	20231006	100210	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1648	48	2	3.00	111275860	68103	12.96	1600	1648	1600	2080	1120	1600	1634.04	3.86	6321	1715	1657	1628	1570	1541	1643	1556	256	480	500	1020	1	1	49447753	815	3.20	0.39	12	0.14	515.00	4220.00	2455	20230906	-32.87	1165	20221026	41.46	2455	-32.87	20230906	1425	15.65	20230726	2455	-32.87	20230906	1165	41.46	20221026	4.36	N	007980	500	256 억	1908003	N	N	15	N	N
129	20231006	090206	00	60.00	KOSPI	섬유.의복	N	N	N	N	60	N	1623	23	2	1.44	12811315	7977	1.52	1600	1623	1600	2080	1120	1600	1606.19	3.86	-1615	1715	1657	1628	1570	1541	1643	1556	256	480	500	1020	1	1	49447753	803	3.15	0.38	12	0.02	515.00	4220.00	2455	20230906	-33.89	1165	20221026	39.31	2455	-33.89	20230906	1425	13.89	20230726	2455	-33.89	20230906	1165	39.31	20221026	4.36	N	007980	500	256 억	1908003	N	N	15	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History