KissMeData/016450/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	160321	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4730	20	2	0.42	222901450	47028	490.80	4710	4780	4640	6120	3300	4710	4739.76	1.94	-13969	4820	4765	4685	4630	4550	4792	4657	200	1410	500	3290	5	1	40000000	1892	8.87	0.45	12	0.12	533.00	10589.00	5450	20221201	-13.21	4245	20230726	11.43	5350	-11.59	20230110	4245	11.43	20230726	5450	-13.21	20221201	4245	11.43	20230726	0.27	N	016450	500	200 억	777903	N	N	0	N	N
3	20231031	150325	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4735	25	2	0.53	213091180	44953	469.14	4710	4780	4640	6120	3300	4710	4740.31	1.94	-13877	4820	4765	4685	4630	4550	4792	4657	200	1410	500	3290	5	1	40000000	1894	8.88	0.45	12	0.11	533.00	10589.00	5450	20221201	-13.12	4245	20230726	11.54	5350	-11.50	20230110	4245	11.54	20230726	5450	-13.12	20221201	4245	11.54	20230726	0.27	N	016450	500	200 억	777903	N	N	0	N	N
4	20231031	140328	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4740	30	2	0.64	197285915	41614	434.29	4710	4780	4640	6120	3300	4710	4740.85	1.94	-12829	4820	4765	4685	4630	4550	4792	4657	200	1410	500	3290	5	1	40000000	1896	8.89	0.45	12	0.10	533.00	10589.00	5450	20221201	-13.03	4245	20230726	11.66	5350	-11.40	20230110	4245	11.66	20230726	5450	-13.03	20221201	4245	11.66	20230726	0.27	N	016450	500	200 억	777903	N	N	0	N	N
5	20231031	130325	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4740	30	2	0.64	127282815	26837	280.08	4710	4780	4640	6120	3300	4710	4742.81	1.94	-7970	4820	4765	4685	4630	4550	4792	4657	200	1410	500	3290	5	1	40000000	1896	8.89	0.45	12	0.07	533.00	10589.00	5450	20221201	-13.03	4245	20230726	11.66	5350	-11.40	20230110	4245	11.66	20230726	5450	-13.03	20221201	4245	11.66	20230726	0.27	N	016450	500	200 억	777903	N	N	0	N	N
6	20231031	120320	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4740	30	2	0.64	58082460	12283	128.19	4710	4780	4640	6120	3300	4710	4728.69	1.94	-3358	4820	4765	4685	4630	4550	4792	4657	200	1410	500	3290	5	1	40000000	1896	8.89	0.45	12	0.03	533.00	10589.00	5450	20221201	-13.03	4245	20230726	11.66	5350	-11.40	20230110	4245	11.66	20230726	5450	-13.03	20221201	4245	11.66	20230726	0.27	N	016450	500	200 억	777903	N	N	0	N	N
7	20231031	110332	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4745	35	2	0.74	47319135	10012	104.49	4710	4780	4640	6120	3300	4710	4726.24	1.94	-2330	4820	4765	4685	4630	4550	4792	4657	200	1410	500	3290	5	1	40000000	1898	8.90	0.45	12	0.03	533.00	10589.00	5450	20221201	-12.94	4245	20230726	11.78	5350	-11.31	20230110	4245	11.78	20230726	5450	-12.94	20221201	4245	11.78	20230726	0.27	N	016450	500	200 억	777903	N	N	0	N	N
8	20231031	100328	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4740	30	2	0.64	18028605	3826	39.93	4710	4780	4640	6120	3300	4710	4712.13	1.94	259	4820	4765	4685	4630	4550	4792	4657	200	1410	500	3290	5	1	40000000	1896	8.89	0.45	12	0.01	533.00	10589.00	5450	20221201	-13.03	4245	20230726	11.66	5350	-11.40	20230110	4245	11.66	20230726	5450	-13.03	20221201	4245	11.66	20230726	0.27	N	016450	500	200 억	777903	N	N	0	N	N
9	20231031	090324	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4780	70	2	1.49	575045	122	1.27	4710	4780	4710	6120	3300	4710	4713.48	1.94	0	4820	4765	4685	4630	4550	4792	4657	200	1410	500	3290	5	1	40000000	1912	8.97	0.45	12	0.00	533.00	10589.00	5450	20221201	-12.29	4245	20230726	12.60	5350	-10.65	20230110	4245	12.60	20230726	5450	-12.29	20221201	4245	12.60	20230726	0.27	N	016450	500	200 억	777903	N	N	0	N	N
10	20231030	160321	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4710	105	2	2.28	44804615	9556	65.98	4605	4740	4605	5980	3225	4605	4688.60	1.94	2777	4715	4660	4595	4540	4475	4687	4567	200	1375	500	3220	5	1	40000000	1884	8.84	0.44	12	0.02	533.00	10589.00	5450	20221201	-13.58	4245	20230726	10.95	5350	-11.96	20230110	4245	10.95	20230726	5450	-13.58	20221201	4245	10.95	20230726	0.27	N	016450	500	200 억	777934	N	N	0	N	N
11	20231030	150316	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4710	105	2	2.28	43392155	9256	63.90	4605	4740	4605	5980	3225	4605	4688.00	1.94	2658	4715	4660	4595	4540	4475	4687	4567	200	1375	500	3220	5	1	40000000	1884	8.84	0.44	12	0.02	533.00	10589.00	5450	20221201	-13.58	4245	20230726	10.95	5350	-11.96	20230110	4245	10.95	20230726	5450	-13.58	20221201	4245	10.95	20230726	0.27	N	016450	500	200 억	777934	N	N	0	N	N
12	20231030	140317	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4705	100	2	2.17	38149700	8142	56.21	4605	4740	4605	5980	3225	4605	4685.54	1.94	2498	4715	4660	4595	4540	4475	4687	4567	200	1375	500	3220	5	1	40000000	1882	8.83	0.44	12	0.02	533.00	10589.00	5450	20221201	-13.67	4245	20230726	10.84	5350	-12.06	20230110	4245	10.84	20230726	5450	-13.67	20221201	4245	10.84	20230726	0.27	N	016450	500	200 억	777934	N	N	0	N	N
13	20231030	130316	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4705	100	2	2.17	30198045	6453	44.55	4605	4740	4605	5980	3225	4605	4679.69	1.94	2081	4715	4660	4595	4540	4475	4687	4567	200	1375	500	3220	5	1	40000000	1882	8.83	0.44	12	0.02	533.00	10589.00	5450	20221201	-13.67	4245	20230726	10.84	5350	-12.06	20230110	4245	10.84	20230726	5450	-13.67	20221201	4245	10.84	20230726	0.27	N	016450	500	200 억	777934	N	N	0	N	N
14	20231030	120313	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4705	100	2	2.17	25056115	5356	36.98	4605	4740	4605	5980	3225	4605	4678.14	1.94	1620	4715	4660	4595	4540	4475	4687	4567	200	1375	500	3220	5	1	40000000	1882	8.83	0.44	12	0.01	533.00	10589.00	5450	20221201	-13.67	4245	20230726	10.84	5350	-12.06	20230110	4245	10.84	20230726	5450	-13.67	20221201	4245	10.84	20230726	0.27	N	016450	500	200 억	777934	N	N	0	N	N
15	20231030	110313	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4720	115	2	2.50	20898845	4473	30.88	4605	4740	4605	5980	3225	4605	4672.22	1.94	1032	4715	4660	4595	4540	4475	4687	4567	200	1375	500	3220	5	1	40000000	1888	8.86	0.45	12	0.01	533.00	10589.00	5450	20221201	-13.39	4245	20230726	11.19	5350	-11.78	20230110	4245	11.19	20230726	5450	-13.39	20221201	4245	11.19	20230726	0.27	N	016450	500	200 억	777934	N	N	0	N	N
16	20231030	100314	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4700	95	2	2.06	12442860	2676	18.48	4605	4700	4605	5980	3225	4605	4649.80	1.94	536	4715	4660	4595	4540	4475	4687	4567	200	1375	500	3220	5	1	40000000	1880	8.82	0.44	12	0.01	533.00	10589.00	5450	20221201	-13.76	4245	20230726	10.72	5350	-12.15	20230110	4245	10.72	20230726	5450	-13.76	20221201	4245	10.72	20230726	0.27	N	016450	500	200 억	777934	N	N	0	N	N
17	20231030	090311	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4605	0	3	0.00	27630	6	0.04	4605	4605	4605	5980	3225	4605	4605.00	1.94	0	4715	4660	4595	4540	4475	4687	4567	200	1375	500	3220	5	1	40000000	1842	8.64	0.43	12	0.00	533.00	10589.00	5450	20221201	-15.50	4245	20230726	8.48	5350	-13.93	20230110	4245	8.48	20230726	5450	-15.50	20221201	4245	8.48	20230726	0.27	N	016450	500	200 억	777934	N	N	0	N	N
18	20231027	160257	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4605	75	2	1.66	67016325	14483	67.22	4530	4650	4530	5880	3175	4530	4627.25	1.94	-2381	4776	4652	4591	4467	4406	4622	4437	200	1350	500	3170	5	1	40000000	1842	8.64	0.43	12	0.04	533.00	10589.00	5450	20221201	-15.50	4245	20230726	8.48	5350	-13.93	20230110	4245	8.48	20230726	5450	-15.50	20221201	4245	8.48	20230726	0.27	N	016450	500	200 억	777494	N	N	0	N	N
19	20231027	150313	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4640	110	2	2.43	62456645	13493	62.63	4530	4650	4530	5880	3175	4530	4628.83	1.94	-2263	4776	4652	4591	4467	4406	4622	4437	200	1350	500	3170	5	1	40000000	1856	8.71	0.44	12	0.03	533.00	10589.00	5450	20221201	-14.86	4245	20230726	9.31	5350	-13.27	20230110	4245	9.31	20230726	5450	-14.86	20221201	4245	9.31	20230726	0.27	N	016450	500	200 억	777494	N	N	0	N	N
20	20231027	140313	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4640	110	2	2.43	57005360	12318	57.17	4530	4650	4530	5880	3175	4530	4627.83	1.94	-1821	4776	4652	4591	4467	4406	4622	4437	200	1350	500	3170	5	1	40000000	1856	8.71	0.44	12	0.03	533.00	10589.00	5450	20221201	-14.86	4245	20230726	9.31	5350	-13.27	20230110	4245	9.31	20230726	5450	-14.86	20221201	4245	9.31	20230726	0.27	N	016450	500	200 억	777494	N	N	0	N	N
21	20231027	130310	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4640	110	2	2.43	46678880	10090	46.83	4530	4650	4530	5880	3175	4530	4626.27	1.94	-1290	4776	4652	4591	4467	4406	4622	4437	200	1350	500	3170	5	1	40000000	1856	8.71	0.44	12	0.03	533.00	10589.00	5450	20221201	-14.86	4245	20230726	9.31	5350	-13.27	20230110	4245	9.31	20230726	5450	-14.86	20221201	4245	9.31	20230726	0.27	N	016450	500	200 억	777494	N	N	0	N	N
22	20231027	120314	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4645	115	2	2.54	40819845	8827	40.97	4530	4650	4530	5880	3175	4530	4624.45	1.94	-625	4776	4652	4591	4467	4406	4622	4437	200	1350	500	3170	5	1	40000000	1858	8.71	0.44	12	0.02	533.00	10589.00	5450	20221201	-14.77	4245	20230726	9.42	5350	-13.18	20230110	4245	9.42	20230726	5450	-14.77	20221201	4245	9.42	20230726	0.27	N	016450	500	200 억	777494	N	N	0	N	N
23	20231027	110316	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4640	110	2	2.43	19499475	4228	19.62	4530	4640	4530	5880	3175	4530	4612.02	1.94	-708	4776	4652	4591	4467	4406	4622	4437	200	1350	500	3170	5	1	40000000	1856	8.71	0.44	12	0.01	533.00	10589.00	5450	20221201	-14.86	4245	20230726	9.31	5350	-13.27	20230110	4245	9.31	20230726	5450	-14.86	20221201	4245	9.31	20230726	0.27	N	016450	500	200 억	777494	N	N	0	N	N
24	20231027	100314	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4605	75	2	1.66	8354835	1822	8.46	4530	4620	4530	5880	3175	4530	4585.59	1.94	-435	4776	4652	4591	4467	4406	4622	4437	200	1350	500	3170	5	1	40000000	1842	8.64	0.43	12	0.00	533.00	10589.00	5450	20221201	-15.50	4245	20230726	8.48	5350	-13.93	20230110	4245	8.48	20230726	5450	-15.50	20221201	4245	8.48	20230726	0.27	N	016450	500	200 억	777494	N	N	0	N	N
25	20231027	090311	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4540	10	2	0.22	919660	203	0.94	4530	4540	4530	5880	3175	4530	4530.35	1.94	-1	4776	4652	4591	4467	4406	4622	4437	200	1350	500	3170	5	1	40000000	1816	8.52	0.43	12	0.00	533.00	10589.00	5450	20221201	-16.70	4245	20230726	6.95	5350	-15.14	20230110	4245	6.95	20230726	5450	-16.70	20221201	4245	6.95	20230726	0.27	N	016450	500	200 억	777494	N	N	0	N	N
26	20231026	160308	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4530	-145	5	-3.10	99501335	21545	115.72	4600	4715	4530	6070	3275	4675	4619.53	1.95	581	4901	4787	4686	4572	4471	4845	4630	200	1395	500	3270	5	1	40000000	1812	8.50	0.43	12	0.05	533.00	10589.00	5450	20221201	-16.88	4245	20230726	6.71	5350	-15.33	20230110	4245	6.71	20230726	5450	-16.88	20221201	4245	6.71	20230726	0.33	N	016450	500	200 억	778297	N	N	0	N	N
27	20231026	150309	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4660	-15	5	-0.32	44606310	9610	51.61	4600	4715	4600	6070	3275	4675	4641.66	1.95	570	4901	4787	4686	4572	4471	4845	4630	200	1395	500	3270	5	1	40000000	1864	8.74	0.44	12	0.02	533.00	10589.00	5450	20221201	-14.50	4245	20230726	9.78	5350	-12.90	20230110	4245	9.78	20230726	5450	-14.50	20221201	4245	9.78	20230726	0.33	N	016450	500	200 억	778297	N	N	0	N	N
28	20231026	140310	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4645	-30	5	-0.64	30277640	6522	35.03	4600	4715	4600	6070	3275	4675	4642.39	1.95	577	4901	4787	4686	4572	4471	4845	4630	200	1395	500	3270	5	1	40000000	1858	8.71	0.44	12	0.02	533.00	10589.00	5450	20221201	-14.77	4245	20230726	9.42	5350	-13.18	20230110	4245	9.42	20230726	5450	-14.77	20221201	4245	9.42	20230726	0.33	N	016450	500	200 억	778297	N	N	0	N	N
29	20231026	130309	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4650	-25	5	-0.53	22061195	4750	25.51	4600	4715	4600	6070	3275	4675	4644.46	1.95	483	4901	4787	4686	4572	4471	4845	4630	200	1395	500	3270	5	1	40000000	1860	8.72	0.44	12	0.01	533.00	10589.00	5450	20221201	-14.68	4245	20230726	9.54	5350	-13.08	20230110	4245	9.54	20230726	5450	-14.68	20221201	4245	9.54	20230726	0.33	N	016450	500	200 억	778297	N	N	0	N	N
30	20231026	120309	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4655	-20	5	-0.43	13797715	2968	15.94	4600	4715	4600	6070	3275	4675	4648.83	1.95	144	4901	4787	4686	4572	4471	4845	4630	200	1395	500	3270	5	1	40000000	1862	8.73	0.44	12	0.01	533.00	10589.00	5450	20221201	-14.59	4245	20230726	9.66	5350	-12.99	20230110	4245	9.66	20230726	5450	-14.59	20221201	4245	9.66	20230726	0.33	N	016450	500	200 억	778297	N	N	0	N	N
31	20231026	110312	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4660	-15	5	-0.32	7320570	1576	8.46	4600	4715	4600	6070	3275	4675	4645.03	1.95	191	4901	4787	4686	4572	4471	4845	4630	200	1395	500	3270	5	1	40000000	1864	8.74	0.44	12	0.00	533.00	10589.00	5450	20221201	-14.50	4245	20230726	9.78	5350	-12.90	20230110	4245	9.78	20230726	5450	-14.50	20221201	4245	9.78	20230726	0.33	N	016450	500	200 억	778297	N	N	0	N	N
32	20231026	100311	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4675	0	3	0.00	5294040	1141	6.13	4600	4715	4600	6070	3275	4675	4639.82	1.95	217	4901	4787	4686	4572	4471	4845	4630	200	1395	500	3270	5	1	40000000	1870	8.77	0.44	12	0.00	533.00	10589.00	5450	20221201	-14.22	4245	20230726	10.13	5350	-12.62	20230110	4245	10.13	20230726	5450	-14.22	20221201	4245	10.13	20230726	0.33	N	016450	500	200 억	778297	N	N	0	N	N
33	20231026	090309	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4705	30	2	0.64	152930	33	0.18	4600	4715	4600	6070	3275	4675	4634.24	1.95	-1	4901	4787	4686	4572	4471	4845	4630	200	1395	500	3270	5	1	40000000	1882	8.83	0.44	12	0.00	533.00	10589.00	5450	20221201	-13.67	4245	20230726	10.84	5350	-12.06	20230110	4245	10.84	20230726	5450	-13.67	20221201	4245	10.84	20230726	0.33	N	016450	500	200 억	778297	N	N	0	N	N
34	20231025	160310	00	50.00	KOSPI	섬유.의복	N	N	N	N	50	N	4675	50	2	1.08	87270935	18619	30.31	4625	4800	4585	6010	3240	4625	4687.20	1.94	283	4758	4691	4573	4506	4388	4725	4540	200	1385	500	3230	5	1	40000000	1870	8.77	0.44	12	0.05	533.00	10589.00	5450	20221201	-14.22	4245	20230726	10.13	5350	-12.62	20230110	4245	10.13	20230726	5450	-14.22	20221201	4245	10.13	20230726	0.34	N	016450	500	200 억	776648	N	N	0	N	N
35	20231025	150311	00	50.00	KOSPI	섬유.의복	N	N	N	N	50	N	4655	30	2	0.65	79134360	16869	27.46	4625	4800	4585	6010	3240	4625	4691.11	1.94	164	4758	4691	4573	4506	4388	4725	4540	200	1385	500	3230	5	1	40000000	1862	8.73	0.44	12	0.04	533.00	10589.00	5450	20221201	-14.59	4245	20230726	9.66	5350	-12.99	20230110	4245	9.66	20230726	5450	-14.59	20221201	4245	9.66	20230726	0.34	N	016450	500	200 억	776648	N	N	0	N	N
36	20231025	140308	00	50.00	KOSPI	섬유.의복	N	N	N	N	50	N	4635	10	2	0.22	77726350	16566	26.97	4625	4800	4585	6010	3240	4625	4691.92	1.94	178	4758	4691	4573	4506	4388	4725	4540	200	1385	500	3230	5	1	40000000	1854	8.70	0.44	12	0.04	533.00	10589.00	5450	20221201	-14.95	4245	20230726	9.19	5350	-13.36	20230110	4245	9.19	20230726	5450	-14.95	20221201	4245	9.19	20230726	0.34	N	016450	500	200 억	776648	N	N	0	N	N
37	20231025	130310	00	50.00	KOSPI	섬유.의복	N	N	N	N	50	N	4645	20	2	0.43	74057300	15775	25.68	4625	4800	4585	6010	3240	4625	4694.60	1.94	271	4758	4691	4573	4506	4388	4725	4540	200	1385	500	3230	5	1	40000000	1858	8.71	0.44	12	0.04	533.00	10589.00	5450	20221201	-14.77	4245	20230726	9.42	5350	-13.18	20230110	4245	9.42	20230726	5450	-14.77	20221201	4245	9.42	20230726	0.34	N	016450	500	200 억	776648	N	N	0	N	N
38	20231025	120308	00	50.00	KOSPI	섬유.의복	N	N	N	N	50	N	4650	25	2	0.54	71590995	15245	24.82	4625	4800	4585	6010	3240	4625	4696.03	1.94	385	4758	4691	4573	4506	4388	4725	4540	200	1385	500	3230	5	1	40000000	1860	8.72	0.44	12	0.04	533.00	10589.00	5450	20221201	-14.68	4245	20230726	9.54	5350	-13.08	20230110	4245	9.54	20230726	5450	-14.68	20221201	4245	9.54	20230726	0.34	N	016450	500	200 억	776648	N	N	0	N	N
39	20231025	110308	00	50.00	KOSPI	섬유.의복	N	N	N	N	50	N	4695	70	2	1.51	69782985	14858	24.19	4625	4800	4585	6010	3240	4625	4696.66	1.94	486	4758	4691	4573	4506	4388	4725	4540	200	1385	500	3230	5	1	40000000	1878	8.81	0.44	12	0.04	533.00	10589.00	5450	20221201	-13.85	4245	20230726	10.60	5350	-12.24	20230110	4245	10.60	20230726	5450	-13.85	20221201	4245	10.60	20230726	0.34	N	016450	500	200 억	776648	N	N	0	N	N
40	20231025	100308	00	50.00	KOSPI	섬유.의복	N	N	N	N	50	N	4650	25	2	0.54	34084160	7340	11.95	4625	4800	4585	6010	3240	4625	4643.62	1.94	477	4758	4691	4573	4506	4388	4725	4540	200	1385	500	3230	5	1	40000000	1860	8.72	0.44	12	0.02	533.00	10589.00	5450	20221201	-14.68	4245	20230726	9.54	5350	-13.08	20230110	4245	9.54	20230726	5450	-14.68	20221201	4245	9.54	20230726	0.34	N	016450	500	200 억	776648	N	N	0	N	N
41	20231025	090308	00	50.00	KOSPI	섬유.의복	N	N	N	N	50	N	4620	-5	5	-0.11	87850	19	0.03	4625	4625	4620	6010	3240	4625	4623.68	1.94	-3	4758	4691	4573	4506	4388	4725	4540	200	1385	500	3230	5	1	40000000	1848	8.67	0.44	12	0.00	533.00	10589.00	5450	20221201	-15.23	4245	20230726	8.83	5350	-13.64	20230110	4245	8.83	20230726	5450	-15.23	20221201	4245	8.83	20230726	0.34	N	016450	500	200 억	776648	N	N	0	N	N
42	20231024	160303	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4625	-25	5	-0.54	276688295	61431	141.69	4540	4640	4455	6040	3255	4650	4503.27	1.94	-248	4766	4707	4646	4587	4526	4737	4617	200	1390	500	3250	5	1	40000000	1850	8.68	0.44	12	0.15	533.00	10589.00	5450	20221201	-15.14	4245	20230726	8.95	5350	-13.55	20230110	4245	8.95	20230726	5450	-15.14	20221201	4245	8.95	20230726	0.34	N	016450	500	200 억	776896	N	N	0	N	N
43	20231024	150308	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4570	-80	5	-1.72	266635885	59251	136.66	4540	4570	4455	6040	3255	4650	4500.11	1.94	31	4766	4707	4646	4587	4526	4737	4617	200	1390	500	3250	5	1	40000000	1828	8.57	0.43	12	0.15	533.00	10589.00	5450	20221201	-16.15	4245	20230726	7.66	5350	-14.58	20230110	4245	7.66	20230726	5450	-16.15	20221201	4245	7.66	20230726	0.34	N	016450	500	200 억	776896	N	N	0	N	N
44	20231024	140303	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4530	-120	5	-2.58	253621165	56390	130.06	4540	4540	4455	6040	3255	4650	4497.63	1.94	4	4766	4707	4646	4587	4526	4737	4617	200	1390	500	3250	5	1	40000000	1812	8.50	0.43	12	0.14	533.00	10589.00	5450	20221201	-16.88	4245	20230726	6.71	5350	-15.33	20230110	4245	6.71	20230726	5450	-16.88	20221201	4245	6.71	20230726	0.34	N	016450	500	200 억	776896	N	N	0	N	N
45	20231024	130307	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4520	-130	5	-2.80	239024625	53162	122.62	4540	4540	4455	6040	3255	4650	4496.16	1.94	179	4766	4707	4646	4587	4526	4737	4617	200	1390	500	3250	5	1	40000000	1808	8.48	0.43	12	0.13	533.00	10589.00	5450	20221201	-17.06	4245	20230726	6.48	5350	-15.51	20230110	4245	6.48	20230726	5450	-17.06	20221201	4245	6.48	20230726	0.34	N	016450	500	200 억	776896	N	N	0	N	N
46	20231024	120310	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4505	-145	5	-3.12	189353160	42167	97.26	4540	4540	4455	6040	3255	4650	4490.55	1.94	-357	4766	4707	4646	4587	4526	4737	4617	200	1390	500	3250	5	1	40000000	1802	8.45	0.43	12	0.11	533.00	10589.00	5450	20221201	-17.34	4245	20230726	6.12	5350	-15.79	20230110	4245	6.12	20230726	5450	-17.34	20221201	4245	6.12	20230726	0.34	N	016450	500	200 억	776896	N	N	0	N	N
47	20231024	110306	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4470	-180	5	-3.87	171756120	38259	88.24	4540	4540	4455	6040	3255	4650	4489.30	1.94	213	4766	4707	4646	4587	4526	4737	4617	200	1390	500	3250	5	1	40000000	1788	8.39	0.42	12	0.10	533.00	10589.00	5450	20221201	-17.98	4245	20230726	5.30	5350	-16.45	20230110	4245	5.30	20230726	5450	-17.98	20221201	4245	5.30	20230726	0.34	N	016450	500	200 억	776896	N	N	0	N	N
48	20231024	100304	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4480	-170	5	-3.66	138302990	30766	70.96	4540	4540	4465	6040	3255	4650	4495.32	1.94	608	4766	4707	4646	4587	4526	4737	4617	200	1390	500	3250	5	1	40000000	1792	8.41	0.42	12	0.08	533.00	10589.00	5450	20221201	-17.80	4245	20230726	5.54	5350	-16.26	20230110	4245	5.54	20230726	5450	-17.80	20221201	4245	5.54	20230726	0.34	N	016450	500	200 억	776896	N	N	0	N	N
49	20231024	090306	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4520	-130	5	-2.80	23458855	5178	11.94	4540	4540	4500	6040	3255	4650	4530.49	1.94	737	4766	4707	4646	4587	4526	4737	4617	200	1390	500	3250	5	1	40000000	1808	8.48	0.43	12	0.01	533.00	10589.00	5450	20221201	-17.06	4245	20230726	6.48	5350	-15.51	20230110	4245	6.48	20230726	5450	-17.06	20221201	4245	6.48	20230726	0.34	N	016450	500	200 억	776896	N	N	0	N	N
50	20231023	160302	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4650	65	2	1.42	123806920	26606	66.85	4625	4705	4585	5960	3210	4585	4653.35	1.95	-4330	4741	4662	4621	4542	4501	4642	4522	200	1375	500	3200	5	1	40000000	1860	8.72	0.44	12	0.07	533.00	10589.00	5450	20221201	-14.68	4245	20230726	9.54	5350	-13.08	20230110	4245	9.54	20230726	5450	-14.68	20221201	4245	9.54	20230726	0.34	N	016450	500	200 억	781226	N	N	0	N	N
51	20231023	150301	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4610	25	2	0.55	113020595	24283	61.01	4625	4705	4585	5960	3210	4585	4654.31	1.95	-3850	4741	4662	4621	4542	4501	4642	4522	200	1375	500	3200	5	1	40000000	1844	8.65	0.44	12	0.06	533.00	10589.00	5450	20221201	-15.41	4245	20230726	8.60	5350	-13.83	20230110	4245	8.60	20230726	5450	-15.41	20221201	4245	8.60	20230726	0.34	N	016450	500	200 억	781226	N	N	0	N	N
52	20231023	140303	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4685	100	2	2.18	60646525	13049	32.79	4625	4690	4585	5960	3210	4585	4647.60	1.95	-1634	4741	4662	4621	4542	4501	4642	4522	200	1375	500	3200	5	1	40000000	1874	8.79	0.44	12	0.03	533.00	10589.00	5450	20221201	-14.04	4245	20230726	10.37	5350	-12.43	20230110	4245	10.37	20230726	5450	-14.04	20221201	4245	10.37	20230726	0.34	N	016450	500	200 억	781226	N	N	0	N	N
53	20231023	130302	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4615	30	2	0.65	54450285	11723	29.46	4625	4690	4585	5960	3210	4585	4644.74	1.95	-1587	4741	4662	4621	4542	4501	4642	4522	200	1375	500	3200	5	1	40000000	1846	8.66	0.44	12	0.03	533.00	10589.00	5450	20221201	-15.32	4245	20230726	8.72	5350	-13.74	20230110	4245	8.72	20230726	5450	-15.32	20221201	4245	8.72	20230726	0.34	N	016450	500	200 억	781226	N	N	0	N	N
54	20231023	120302	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4605	20	2	0.44	47997810	10323	25.94	4625	4690	4605	5960	3210	4585	4649.60	1.95	-1221	4741	4662	4621	4542	4501	4642	4522	200	1375	500	3200	5	1	40000000	1842	8.64	0.43	12	0.03	533.00	10589.00	5450	20221201	-15.50	4245	20230726	8.48	5350	-13.93	20230110	4245	8.48	20230726	5450	-15.50	20221201	4245	8.48	20230726	0.34	N	016450	500	200 억	781226	N	N	0	N	N
55	20231023	110302	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4675	90	2	1.96	35179065	7557	18.99	4625	4690	4625	5960	3210	4585	4655.16	1.95	-880	4741	4662	4621	4542	4501	4642	4522	200	1375	500	3200	5	1	40000000	1870	8.77	0.44	12	0.02	533.00	10589.00	5450	20221201	-14.22	4245	20230726	10.13	5350	-12.62	20230110	4245	10.13	20230726	5450	-14.22	20221201	4245	10.13	20230726	0.34	N	016450	500	200 억	781226	N	N	0	N	N
56	20231023	100300	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4645	60	2	1.31	19572815	4199	10.55	4625	4690	4625	5960	3210	4585	4661.30	1.95	-416	4741	4662	4621	4542	4501	4642	4522	200	1375	500	3200	5	1	40000000	1858	8.71	0.44	12	0.01	533.00	10589.00	5450	20221201	-14.77	4245	20230726	9.42	5350	-13.18	20230110	4245	9.42	20230726	5450	-14.77	20221201	4245	9.42	20230726	0.34	N	016450	500	200 억	781226	N	N	0	N	N
57	20231023	090305	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4680	95	2	2.07	7344760	1573	3.95	4625	4680	4625	5960	3210	4585	4669.27	1.95	-94	4741	4662	4621	4542	4501	4642	4522	200	1375	500	3200	5	1	40000000	1872	8.78	0.44	12	0.00	533.00	10589.00	5450	20221201	-14.13	4245	20230726	10.25	5350	-12.52	20230110	4245	10.25	20230726	5450	-14.13	20221201	4245	10.25	20230726	0.34	N	016450	500	200 억	781226	N	N	0	N	N
58	20231020	160302	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4585	-105	5	-2.24	164614295	35548	259.85	4650	4700	4580	6090	3285	4690	4630.76	1.96	534	4896	4792	4701	4597	4506	4747	4552	200	1400	500	3280	5	1	40000000	1834	8.60	0.43	12	0.09	533.00	10589.00	5450	20221201	-15.87	4245	20230726	8.01	5350	-14.30	20230110	4245	8.01	20230726	5450	-15.87	20221201	4245	8.01	20230726	0.33	N	016450	500	200 억	782135	N	N	0	N	N
59	20231020	150301	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4665	-25	5	-0.53	145957530	31499	230.26	4650	4700	4580	6090	3285	4690	4633.72	1.96	522	4896	4792	4701	4597	4506	4747	4552	200	1400	500	3280	5	1	40000000	1866	8.75	0.44	12	0.08	533.00	10589.00	5450	20221201	-14.40	4245	20230726	9.89	5350	-12.80	20230110	4245	9.89	20230726	5450	-14.40	20221201	4245	9.89	20230726	0.33	N	016450	500	200 억	782135	N	N	0	N	N
60	20231020	140303	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4675	-15	5	-0.32	131969220	28473	208.14	4650	4700	4580	6090	3285	4690	4634.89	1.96	625	4896	4792	4701	4597	4506	4747	4552	200	1400	500	3280	5	1	40000000	1870	8.77	0.44	12	0.07	533.00	10589.00	5450	20221201	-14.22	4245	20230726	10.13	5350	-12.62	20230110	4245	10.13	20230726	5450	-14.22	20221201	4245	10.13	20230726	0.33	N	016450	500	200 억	782135	N	N	0	N	N
61	20231020	130256	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4680	-10	5	-0.21	95672495	20635	150.84	4650	4700	4580	6090	3285	4690	4636.42	1.96	757	4896	4792	4701	4597	4506	4747	4552	200	1400	500	3280	5	1	40000000	1872	8.78	0.44	12	0.05	533.00	10589.00	5450	20221201	-14.13	4245	20230726	10.25	5350	-12.52	20230110	4245	10.25	20230726	5450	-14.13	20221201	4245	10.25	20230726	0.33	N	016450	500	200 억	782135	N	N	0	N	N
62	20231020	120259	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4680	-10	5	-0.21	68204825	14765	107.93	4650	4700	4580	6090	3285	4690	4619.36	1.96	580	4896	4792	4701	4597	4506	4747	4552	200	1400	500	3280	5	1	40000000	1872	8.78	0.44	12	0.04	533.00	10589.00	5450	20221201	-14.13	4245	20230726	10.25	5350	-12.52	20230110	4245	10.25	20230726	5450	-14.13	20221201	4245	10.25	20230726	0.33	N	016450	500	200 억	782135	N	N	0	N	N
63	20231020	110302	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4670	-20	5	-0.43	58131575	12612	92.19	4650	4670	4580	6090	3285	4690	4609.23	1.96	-2	4896	4792	4701	4597	4506	4747	4552	200	1400	500	3280	5	1	40000000	1868	8.76	0.44	12	0.03	533.00	10589.00	5450	20221201	-14.31	4245	20230726	10.01	5350	-12.71	20230110	4245	10.01	20230726	5450	-14.31	20221201	4245	10.01	20230726	0.33	N	016450	500	200 억	782135	N	N	0	N	N
64	20231020	100300	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4605	-85	5	-1.81	35927580	7810	57.09	4650	4650	4580	6090	3285	4690	4600.20	1.96	-549	4896	4792	4701	4597	4506	4747	4552	200	1400	500	3280	5	1	40000000	1842	8.64	0.43	12	0.02	533.00	10589.00	5450	20221201	-15.50	4245	20230726	8.48	5350	-13.93	20230110	4245	8.48	20230726	5450	-15.50	20221201	4245	8.48	20230726	0.33	N	016450	500	200 억	782135	N	N	0	N	N
65	20231020	090301	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4690	0	3	0.00	0	0	0.00	0	0	0	6090	3285	4690	0.00	1.96	0	4896	4792	4701	4597	4506	4747	4552	200	1400	500	3280	5	1	40000000	1876	8.80	0.44	12	0.00	533.00	10589.00	5450	20221201	-13.94	4245	20230726	10.48	5350	-12.34	20230110	4245	10.48	20230726	5450	-13.94	20221201	4245	10.48	20230726	0.33	N	016450	500	200 억	782135	N	N	0	N	N
66	20231019	160259	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4690	-100	5	-2.09	63774150	13680	173.14	4750	4805	4610	6220	3355	4790	4661.70	1.96	-1469	4873	4831	4748	4706	4623	4852	4727	200	1430	500	3350	5	1	40000000	1876	8.80	0.44	12	0.03	533.00	10589.00	5450	20221201	-13.94	4115	20221017	13.97	5350	-12.34	20230110	4245	10.48	20230726	5450	-13.94	20221201	4245	10.48	20230726	0.33	N	016450	500	200 억	782237	N	N	0	N	N
67	20231019	150259	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4655	-135	5	-2.82	51809250	11128	140.84	4750	4805	4610	6220	3355	4790	4655.76	1.96	-1455	4873	4831	4748	4706	4623	4852	4727	200	1430	500	3350	5	1	40000000	1862	8.73	0.44	12	0.03	533.00	10589.00	5450	20221201	-14.59	4115	20221017	13.12	5350	-12.99	20230110	4245	9.66	20230726	5450	-14.59	20221201	4245	9.66	20230726	0.33	N	016450	500	200 억	782237	N	N	0	N	N
68	20231019	140259	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4635	-155	5	-3.24	42127635	9047	114.50	4750	4805	4610	6220	3355	4790	4656.53	1.96	-1135	4873	4831	4748	4706	4623	4852	4727	200	1430	500	3350	5	1	40000000	1854	8.70	0.44	12	0.02	533.00	10589.00	5450	20221201	-14.95	4115	20221017	12.64	5350	-13.36	20230110	4245	9.19	20230726	5450	-14.95	20221201	4245	9.19	20230726	0.33	N	016450	500	200 억	782237	N	N	0	N	N
69	20231019	130257	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4640	-150	5	-3.13	38273110	8216	103.99	4750	4805	4610	6220	3355	4790	4658.36	1.96	-885	4873	4831	4748	4706	4623	4852	4727	200	1430	500	3350	5	1	40000000	1856	8.71	0.44	12	0.02	533.00	10589.00	5450	20221201	-14.86	4115	20221017	12.76	5350	-13.27	20230110	4245	9.31	20230726	5450	-14.86	20221201	4245	9.31	20230726	0.33	N	016450	500	200 억	782237	N	N	0	N	N
70	20231019	120258	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4640	-150	5	-3.13	36228575	7776	98.42	4750	4805	4610	6220	3355	4790	4659.02	1.96	-671	4873	4831	4748	4706	4623	4852	4727	200	1430	500	3350	5	1	40000000	1856	8.71	0.44	12	0.02	533.00	10589.00	5450	20221201	-14.86	4115	20221017	12.76	5350	-13.27	20230110	4245	9.31	20230726	5450	-14.86	20221201	4245	9.31	20230726	0.33	N	016450	500	200 억	782237	N	N	0	N	N
71	20231019	110259	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4655	-135	5	-2.82	23838690	5100	64.55	4750	4805	4630	6220	3355	4790	4674.25	1.96	-456	4873	4831	4748	4706	4623	4852	4727	200	1430	500	3350	5	1	40000000	1862	8.73	0.44	12	0.01	533.00	10589.00	5450	20221201	-14.59	4115	20221017	13.12	5350	-12.99	20230110	4245	9.66	20230726	5450	-14.59	20221201	4245	9.66	20230726	0.33	N	016450	500	200 억	782237	N	N	0	N	N
72	20231019	100257	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4675	-115	5	-2.40	22426980	4797	60.71	4750	4805	4630	6220	3355	4790	4675.21	1.96	-312	4873	4831	4748	4706	4623	4852	4727	200	1430	500	3350	5	1	40000000	1870	8.77	0.44	12	0.01	533.00	10589.00	5450	20221201	-14.22	4115	20221017	13.61	5350	-12.62	20230110	4245	10.13	20230726	5450	-14.22	20221201	4245	10.13	20230726	0.33	N	016450	500	200 억	782237	N	N	0	N	N
73	20231019	090300	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4710	-80	5	-1.67	299045	63	0.80	4750	4750	4710	6220	3355	4790	4746.75	1.96	-6	4873	4831	4748	4706	4623	4852	4727	200	1430	500	3350	5	1	40000000	1884	8.84	0.44	12	0.00	533.00	10589.00	5450	20221201	-13.58	4115	20221017	14.46	5350	-11.96	20230110	4245	10.95	20230726	5450	-13.58	20221201	4245	10.95	20230726	0.33	N	016450	500	200 억	782237	N	N	0	N	N
74	20231018	160259	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4790	100	2	2.13	35365850	7524	13.20	4700	4790	4665	6090	3285	4690	4700.11	1.96	-465	4933	4811	4698	4576	4463	4872	4637	200	1400	500	3280	5	1	40000000	1916	8.99	0.45	12	0.02	533.00	10589.00	5450	20221201	-12.11	4110	20221014	16.55	5350	-10.47	20230110	4245	12.84	20230726	5450	-12.11	20221201	4245	12.84	20230726	0.33	N	016450	500	200 억	782810	N	N	0	N	N
75	20231018	150257	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4670	-20	5	-0.43	14899635	3187	5.59	4700	4705	4665	6090	3285	4690	4675.11	1.96	-195	4933	4811	4698	4576	4463	4872	4637	200	1400	500	3280	5	1	40000000	1868	8.76	0.44	12	0.01	533.00	10589.00	5450	20221201	-14.31	4110	20221014	13.63	5350	-12.71	20230110	4245	10.01	20230726	5450	-14.31	20221201	4245	10.01	20230726	0.33	N	016450	500	200 억	782810	N	N	0	N	N
76	20231018	140256	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4680	-10	5	-0.21	10166015	2175	3.82	4700	4705	4665	6090	3285	4690	4673.99	1.96	46	4933	4811	4698	4576	4463	4872	4637	200	1400	500	3280	5	1	40000000	1872	8.78	0.44	12	0.01	533.00	10589.00	5450	20221201	-14.13	4110	20221014	13.87	5350	-12.52	20230110	4245	10.25	20230726	5450	-14.13	20221201	4245	10.25	20230726	0.33	N	016450	500	200 억	782810	N	N	0	N	N
77	20231018	130253	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4680	-10	5	-0.21	10161335	2174	3.81	4700	4705	4665	6090	3285	4690	4673.99	1.96	46	4933	4811	4698	4576	4463	4872	4637	200	1400	500	3280	5	1	40000000	1872	8.78	0.44	12	0.01	533.00	10589.00	5450	20221201	-14.13	4110	20221014	13.87	5350	-12.52	20230110	4245	10.25	20230726	5450	-14.13	20221201	4245	10.25	20230726	0.33	N	016450	500	200 억	782810	N	N	0	N	N
78	20231018	120258	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4680	-10	5	-0.21	9047490	1936	3.40	4700	4705	4665	6090	3285	4690	4673.25	1.96	38	4933	4811	4698	4576	4463	4872	4637	200	1400	500	3280	5	1	40000000	1872	8.78	0.44	12	0.00	533.00	10589.00	5450	20221201	-14.13	4110	20221014	13.87	5350	-12.52	20230110	4245	10.25	20230726	5450	-14.13	20221201	4245	10.25	20230726	0.33	N	016450	500	200 억	782810	N	N	0	N	N
79	20231018	110257	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4670	-20	5	-0.43	7958220	1703	2.99	4700	4705	4665	6090	3285	4690	4673.01	1.96	95	4933	4811	4698	4576	4463	4872	4637	200	1400	500	3280	5	1	40000000	1868	8.76	0.44	12	0.00	533.00	10589.00	5450	20221201	-14.31	4110	20221014	13.63	5350	-12.71	20230110	4245	10.01	20230726	5450	-14.31	20221201	4245	10.01	20230726	0.33	N	016450	500	200 억	782810	N	N	0	N	N
80	20231018	100257	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4670	-20	5	-0.43	5309775	1136	1.99	4700	4705	4665	6090	3285	4690	4674.03	1.96	94	4933	4811	4698	4576	4463	4872	4637	200	1400	500	3280	5	1	40000000	1868	8.76	0.44	12	0.00	533.00	10589.00	5450	20221201	-14.31	4110	20221014	13.63	5350	-12.71	20230110	4245	10.01	20230726	5450	-14.31	20221201	4245	10.01	20230726	0.33	N	016450	500	200 억	782810	N	N	0	N	N
81	20231018	090255	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4705	15	2	0.32	263155	56	0.10	4700	4705	4700	6090	3285	4690	4700.10	1.96	-40	4933	4811	4698	4576	4463	4872	4637	200	1400	500	3280	5	1	40000000	1882	8.83	0.44	12	0.00	533.00	10589.00	5450	20221201	-13.67	4110	20221014	14.48	5350	-12.06	20230110	4245	10.84	20230726	5450	-13.67	20221201	4245	10.84	20230726	0.33	N	016450	500	200 억	782810	N	N	0	N	N
82	20231017	160258	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4690	60	2	1.30	267063180	56954	603.90	4630	4820	4585	6010	3245	4630	4689.10	1.96	2890	4706	4667	4601	4562	4496	4687	4582	200	1380	500	3240	5	1	40000000	1876	8.80	0.44	12	0.14	533.00	10589.00	5450	20221201	-13.94	4020	20221013	16.67	5350	-12.34	20230110	4245	10.48	20230726	5450	-13.94	20221201	4115	13.97	20221017	0.33	N	016450	500	200 억	782337	N	N	0	N	N
83	20231017	150257	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4710	80	2	1.73	254630195	54309	575.86	4630	4820	4585	6010	3245	4630	4688.55	1.96	2874	4706	4667	4601	4562	4496	4687	4582	200	1380	500	3240	5	1	40000000	1884	8.84	0.44	12	0.14	533.00	10589.00	5450	20221201	-13.58	4020	20221013	17.16	5350	-11.96	20230110	4245	10.95	20230726	5450	-13.58	20221201	4115	14.46	20221017	0.33	N	016450	500	200 억	782337	N	N	0	N	N
84	20231017	140258	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4645	15	2	0.32	231557690	49379	523.58	4630	4820	4585	6010	3245	4630	4689.40	1.96	2920	4706	4667	4601	4562	4496	4687	4582	200	1380	500	3240	5	1	40000000	1858	8.71	0.44	12	0.12	533.00	10589.00	5450	20221201	-14.77	4020	20221013	15.55	5350	-13.18	20230110	4245	9.42	20230726	5450	-14.77	20221201	4115	12.88	20221017	0.33	N	016450	500	200 억	782337	N	N	0	N	N
85	20231017	130256	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4660	30	2	0.65	179708990	38235	405.42	4630	4820	4585	6010	3245	4630	4700.12	1.96	2564	4706	4667	4601	4562	4496	4687	4582	200	1380	500	3240	5	1	40000000	1864	8.74	0.44	12	0.10	533.00	10589.00	5450	20221201	-14.50	4020	20221013	15.92	5350	-12.90	20230110	4245	9.78	20230726	5450	-14.50	20221201	4115	13.24	20221017	0.33	N	016450	500	200 억	782337	N	N	0	N	N
86	20231017	120257	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4680	50	2	1.08	168567500	35849	380.12	4630	4820	4585	6010	3245	4630	4702.15	1.96	2306	4706	4667	4601	4562	4496	4687	4582	200	1380	500	3240	5	1	40000000	1872	8.78	0.44	12	0.09	533.00	10589.00	5450	20221201	-14.13	4020	20221013	16.42	5350	-12.52	20230110	4245	10.25	20230726	5450	-14.13	20221201	4115	13.73	20221017	0.33	N	016450	500	200 억	782337	N	N	0	N	N
87	20231017	110254	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4650	20	2	0.43	161449120	34324	363.95	4630	4820	4585	6010	3245	4630	4703.68	1.96	1798	4706	4667	4601	4562	4496	4687	4582	200	1380	500	3240	5	1	40000000	1860	8.72	0.44	12	0.09	533.00	10589.00	5450	20221201	-14.68	4020	20221013	15.67	5350	-13.08	20230110	4245	9.54	20230726	5450	-14.68	20221201	4115	13.00	20221017	0.33	N	016450	500	200 억	782337	N	N	0	N	N
88	20231017	100253	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4630	0	3	0.00	144343330	30643	324.92	4630	4820	4585	6010	3245	4630	4710.48	1.96	1172	4706	4667	4601	4562	4496	4687	4582	200	1380	500	3240	5	1	40000000	1852	8.69	0.44	12	0.08	533.00	10589.00	5450	20221201	-15.05	4020	20221013	15.17	5350	-13.46	20230110	4245	9.07	20230726	5450	-15.05	20221201	4115	12.52	20221017	0.33	N	016450	500	200 억	782337	N	N	0	N	N
89	20231017	090256	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4585	-45	5	-0.97	13845	3	0.03	4630	4630	4585	6010	3245	4630	4615.00	1.96	-1	4706	4667	4601	4562	4496	4687	4582	200	1380	500	3240	5	1	40000000	1834	8.60	0.43	12	0.00	533.00	10589.00	5450	20221201	-15.87	4020	20221013	14.05	5350	-14.30	20230110	4245	8.01	20230726	5450	-15.87	20221201	4115	11.42	20221017	0.33	N	016450	500	200 억	782337	N	N	0	N	N
90	20231016	160254	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4630	30	2	0.65	43274310	9430	350.43	4535	4640	4535	5980	3220	4600	4588.78	1.96	717	4683	4641	4593	4551	4503	4645	4555	200	1380	500	3220	5	1	40000000	1852	8.69	0.44	12	0.02	533.00	10589.00	5450	20221201	-15.05	4020	20221013	15.17	5350	-13.46	20230110	4245	9.07	20230726	5450	-15.05	20221201	4115	12.52	20221017	0.35	N	016450	500	200 억	782730	N	N	0	N	N
91	20231016	150254	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4635	35	2	0.76	38849210	8473	314.86	4535	4640	4535	5980	3220	4600	4585.06	1.96	754	4683	4641	4593	4551	4503	4645	4555	200	1380	500	3220	5	1	40000000	1854	8.70	0.44	12	0.02	533.00	10589.00	5450	20221201	-14.95	4020	20221013	15.30	5350	-13.36	20230110	4245	9.19	20230726	5450	-14.95	20221201	4115	12.64	20221017	0.35	N	016450	500	200 억	782730	N	N	0	N	N
92	20231016	140254	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4600	0	3	0.00	32546555	7109	264.18	4535	4600	4535	5980	3220	4600	4578.22	1.96	657	4683	4641	4593	4551	4503	4645	4555	200	1380	500	3220	5	1	40000000	1840	8.63	0.43	12	0.02	533.00	10589.00	5450	20221201	-15.60	4020	20221013	14.43	5350	-14.02	20230110	4245	8.36	20230726	5450	-15.60	20221201	4115	11.79	20221017	0.35	N	016450	500	200 억	782730	N	N	0	N	N
93	20231016	130254	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4585	-15	5	-0.33	27198520	5944	220.88	4535	4595	4535	5980	3220	4600	4575.79	1.96	480	4683	4641	4593	4551	4503	4645	4555	200	1380	500	3220	5	1	40000000	1834	8.60	0.43	12	0.01	533.00	10589.00	5450	20221201	-15.87	4020	20221013	14.05	5350	-14.30	20230110	4245	8.01	20230726	5450	-15.87	20221201	4115	11.42	20221017	0.35	N	016450	500	200 억	782730	N	N	0	N	N
94	20231016	120256	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4585	-15	5	-0.33	22069295	4822	179.19	4535	4595	4535	5980	3220	4600	4576.79	1.96	219	4683	4641	4593	4551	4503	4645	4555	200	1380	500	3220	5	1	40000000	1834	8.60	0.43	12	0.01	533.00	10589.00	5450	20221201	-15.87	4020	20221013	14.05	5350	-14.30	20230110	4245	8.01	20230726	5450	-15.87	20221201	4115	11.42	20221017	0.35	N	016450	500	200 억	782730	N	N	0	N	N
95	20231016	110254	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4575	-25	5	-0.54	7689170	1687	62.69	4535	4595	4535	5980	3220	4600	4557.90	1.96	133	4683	4641	4593	4551	4503	4645	4555	200	1380	500	3220	5	1	40000000	1830	8.58	0.43	12	0.00	533.00	10589.00	5450	20221201	-16.06	4020	20221013	13.81	5350	-14.49	20230110	4245	7.77	20230726	5450	-16.06	20221201	4115	11.18	20221017	0.35	N	016450	500	200 억	782730	N	N	0	N	N
96	20231016	100251	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4555	-45	5	-0.98	7593105	1666	61.91	4535	4595	4535	5980	3220	4600	4557.69	1.96	133	4683	4641	4593	4551	4503	4645	4555	200	1380	500	3220	5	1	40000000	1822	8.55	0.43	12	0.00	533.00	10589.00	5450	20221201	-16.42	4020	20221013	13.31	5350	-14.86	20230110	4245	7.30	20230726	5450	-16.42	20221201	4115	10.69	20221017	0.35	N	016450	500	200 억	782730	N	N	0	N	N
97	20231016	090253	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4535	-65	5	-1.41	453500	100	3.72	4535	4535	4535	5980	3220	4600	4535.00	1.96	-10	4683	4641	4593	4551	4503	4645	4555	200	1380	500	3220	5	1	40000000	1814	8.51	0.43	12	0.00	533.00	10589.00	5450	20221201	-16.79	4020	20221013	12.81	5350	-15.23	20230110	4245	6.83	20230726	5450	-16.79	20221201	4115	10.21	20221017	0.35	N	016450	500	200 억	782730	N	N	0	N	N
98	20231012	160257	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4600	0	3	0.00	18315455	3982	57.01	4590	4640	4550	5980	3220	4600	4599.56	1.96	-260	4690	4645	4575	4530	4460	4667	4552	200	1380	500	3220	5	1	40000000	1840	8.63	0.43	12	0.01	533.00	10589.00	5450	20221201	-15.60	4020	20221013	14.43	5350	-14.02	20230110	4245	8.36	20230726	5450	-15.60	20221201	4020	14.43	20221013	0.36	N	016450	500	200 억	783545	N	N	1	N	N
99	20231012	150254	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4590	-10	5	-0.22	18072065	3929	56.25	4590	4640	4550	5980	3220	4600	4599.66	1.96	-230	4690	4645	4575	4530	4460	4667	4552	200	1380	500	3220	5	1	40000000	1836	8.61	0.43	12	0.01	533.00	10589.00	5450	20221201	-15.78	4020	20221013	14.18	5350	-14.21	20230110	4245	8.13	20230726	5450	-15.78	20221201	4020	14.18	20221013	0.36	N	016450	500	200 억	783545	N	N	0	N	N
100	20231012	140251	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4600	0	3	0.00	17764240	3862	55.29	4590	4640	4550	5980	3220	4600	4599.75	1.96	-201	4690	4645	4575	4530	4460	4667	4552	200	1380	500	3220	5	1	40000000	1840	8.63	0.43	12	0.01	533.00	10589.00	5450	20221201	-15.60	4020	20221013	14.43	5350	-14.02	20230110	4245	8.36	20230726	5450	-15.60	20221201	4020	14.43	20221013	0.36	N	016450	500	200 억	783545	N	N	0	N	N
101	20231012	130254	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4615	15	2	0.33	17745840	3858	55.23	4590	4640	4550	5980	3220	4600	4599.75	1.96	-201	4690	4645	4575	4530	4460	4667	4552	200	1380	500	3220	5	1	40000000	1846	8.66	0.44	12	0.01	533.00	10589.00	5450	20221201	-15.32	4020	20221013	14.80	5350	-13.74	20230110	4245	8.72	20230726	5450	-15.32	20221201	4020	14.80	20221013	0.36	N	016450	500	200 억	783545	N	N	0	N	N
102	20231012	120259	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4605	5	2	0.11	15595535	3391	48.55	4590	4640	4550	5980	3220	4600	4599.10	1.96	-163	4690	4645	4575	4530	4460	4667	4552	200	1380	500	3220	5	1	40000000	1842	8.64	0.43	12	0.01	533.00	10589.00	5450	20221201	-15.50	4020	20221013	14.55	5350	-13.93	20230110	4245	8.48	20230726	5450	-15.50	20221201	4020	14.55	20221013	0.36	N	016450	500	200 억	783545	N	N	0	N	N
103	20231012	110257	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4605	5	2	0.11	10976720	2388	34.19	4590	4640	4550	5980	3220	4600	4596.62	1.96	-143	4690	4645	4575	4530	4460	4667	4552	200	1380	500	3220	5	1	40000000	1842	8.64	0.43	12	0.01	533.00	10589.00	5450	20221201	-15.50	4020	20221013	14.55	5350	-13.93	20230110	4245	8.48	20230726	5450	-15.50	20221201	4020	14.55	20221013	0.36	N	016450	500	200 억	783545	N	N	0	N	N
104	20231012	100256	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4610	10	2	0.22	4619960	1004	14.37	4590	4640	4550	5980	3220	4600	4601.55	1.96	-120	4690	4645	4575	4530	4460	4667	4552	200	1380	500	3220	5	1	40000000	1844	8.65	0.44	12	0.00	533.00	10589.00	5450	20221201	-15.41	4020	20221013	14.68	5350	-13.83	20230110	4245	8.60	20230726	5450	-15.41	20221201	4020	14.68	20221013	0.36	N	016450	500	200 억	783545	N	N	0	N	N
105	20231012	090258	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4550	-50	5	-1.09	96040	21	0.30	4590	4590	4550	5980	3220	4600	4573.33	1.96	-1	4690	4645	4575	4530	4460	4667	4552	200	1380	500	3220	5	1	40000000	1820	8.54	0.43	12	0.00	533.00	10589.00	5450	20221201	-16.51	4020	20221013	13.18	5350	-14.95	20230110	4245	7.18	20230726	5450	-16.51	20221201	4020	13.18	20221013	0.36	N	016450	500	200 억	783545	N	N	0	N	N
106	20231011	160255	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4600	60	2	1.32	31363535	6855	60.92	4540	4620	4505	5900	3180	4540	4575.22	1.96	-20	4780	4660	4600	4480	4420	4630	4450	200	1360	500	3170	5	1	40000000	1840	8.63	0.43	12	0.02	533.00	10589.00	5450	20221201	-15.60	4020	20221013	14.43	5350	-14.02	20230110	4245	8.36	20230726	5450	-15.60	20221201	4020	14.43	20221013	0.35	N	016450	500	200 억	783596	N	N	0	N	N
107	20231011	150255	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4590	50	2	1.10	16997930	3712	32.99	4540	4620	4505	5900	3180	4540	4579.18	1.96	-19	4780	4660	4600	4480	4420	4630	4450	200	1360	500	3170	5	1	40000000	1836	8.61	0.43	12	0.01	533.00	10589.00	5450	20221201	-15.78	4020	20221013	14.18	5350	-14.21	20230110	4245	8.13	20230726	5450	-15.78	20221201	4020	14.18	20221013	0.35	N	016450	500	200 억	783596	N	N	0	N	N
108	20231011	140257	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4600	60	2	1.32	16387460	3579	31.81	4540	4620	4505	5900	3180	4540	4578.78	1.96	-19	4780	4660	4600	4480	4420	4630	4450	200	1360	500	3170	5	1	40000000	1840	8.63	0.43	12	0.01	533.00	10589.00	5450	20221201	-15.60	4020	20221013	14.43	5350	-14.02	20230110	4245	8.36	20230726	5450	-15.60	20221201	4020	14.43	20221013	0.35	N	016450	500	200 억	783596	N	N	0	N	N
109	20231011	130253	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4600	60	2	1.32	15845285	3461	30.76	4540	4620	4505	5900	3180	4540	4578.24	1.96	-13	4780	4660	4600	4480	4420	4630	4450	200	1360	500	3170	5	1	40000000	1840	8.63	0.43	12	0.01	533.00	10589.00	5450	20221201	-15.60	4020	20221013	14.43	5350	-14.02	20230110	4245	8.36	20230726	5450	-15.60	20221201	4020	14.43	20221013	0.35	N	016450	500	200 억	783596	N	N	0	N	N
110	20231011	120258	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4605	65	2	1.43	10527510	2294	20.39	4540	4620	4505	5900	3180	4540	4589.15	1.96	4	4780	4660	4600	4480	4420	4630	4450	200	1360	500	3170	5	1	40000000	1842	8.64	0.43	12	0.01	533.00	10589.00	5450	20221201	-15.50	4020	20221013	14.55	5350	-13.93	20230110	4245	8.48	20230726	5450	-15.50	20221201	4020	14.55	20221013	0.35	N	016450	500	200 억	783596	N	N	0	N	N
111	20231011	110255	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4600	60	2	1.32	8263205	1801	16.01	4540	4600	4505	5900	3180	4540	4588.12	1.96	4	4780	4660	4600	4480	4420	4630	4450	200	1360	500	3170	5	1	40000000	1840	8.63	0.43	12	0.00	533.00	10589.00	5450	20221201	-15.60	4020	20221013	14.43	5350	-14.02	20230110	4245	8.36	20230726	5450	-15.60	20221201	4020	14.43	20221013	0.35	N	016450	500	200 억	783596	N	N	0	N	N
112	20231011	100254	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4600	60	2	1.32	4556200	995	8.84	4540	4600	4505	5900	3180	4540	4579.10	1.96	50	4780	4660	4600	4480	4420	4630	4450	200	1360	500	3170	5	1	40000000	1840	8.63	0.43	12	0.00	533.00	10589.00	5450	20221201	-15.60	4020	20221013	14.43	5350	-14.02	20230110	4245	8.36	20230726	5450	-15.60	20221201	4020	14.43	20221013	0.35	N	016450	500	200 억	783596	N	N	0	N	N
113	20231011	090255	57	100.00	KOSPI	섬유.의복	N	N	N	N		N	4550	10	2	0.22	1213965	268	2.38	4540	4550	4505	5900	3180	4540	4529.72	1.96	-15	4780	4660	4600	4480	4420	4630	4450	200	1360	500	3170	5	1	40000000	1820	8.54	0.43	12	0.00	533.00	10589.00	5450	20221201	-16.51	4020	20221013	13.18	5350	-14.95	20230110	4245	7.18	20230726	5450	-16.51	20221201	4020	13.18	20221013	0.35	N	016450	500	200 억	783596	N	N	0	N	N
114	20231010	160253	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	4540	-110	5	-2.37	48807455	10566	39.91	4635	4720	4540	6040	3255	4650	4619.32	1.96	-1408	4870	4760	4670	4560	4470	4750	4550	200	1390	500	3250	5	1	40000000	1816	8.52	0.43	12	0.03	533.00	10589.00	5450	20221201	-16.70	4020	20221013	12.94	5350	-15.14	20230110	4245	6.95	20230726	5450	-16.70	20221201	4020	12.94	20221013	0.36	N	016450	500	200 억	784961	N	N	0	N	N
115	20231010	150253	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	4590	-60	5	-1.29	41888165	9049	34.18	4635	4720	4585	6040	3255	4650	4629.04	1.96	-1105	4870	4760	4670	4560	4470	4750	4550	200	1390	500	3250	5	1	40000000	1836	8.61	0.43	12	0.02	533.00	10589.00	5450	20221201	-15.78	4020	20221013	14.18	5350	-14.21	20230110	4245	8.13	20230726	5450	-15.78	20221201	4020	14.18	20221013	0.36	N	016450	500	200 억	784961	N	N	0	N	N
116	20231010	140252	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	4610	-40	5	-0.86	34663125	7479	28.25	4635	4720	4600	6040	3255	4650	4634.73	1.96	-588	4870	4760	4670	4560	4470	4750	4550	200	1390	500	3250	5	1	40000000	1844	8.65	0.44	12	0.02	533.00	10589.00	5450	20221201	-15.41	4020	20221013	14.68	5350	-13.83	20230110	4245	8.60	20230726	5450	-15.41	20221201	4020	14.68	20221013	0.36	N	016450	500	200 억	784961	N	N	0	N	N
117	20231010	130251	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	4640	-10	5	-0.22	20267655	4361	16.47	4635	4720	4620	6040	3255	4650	4647.48	1.96	10	4870	4760	4670	4560	4470	4750	4550	200	1390	500	3250	5	1	40000000	1856	8.71	0.44	12	0.01	533.00	10589.00	5450	20221201	-14.86	4020	20221013	15.42	5350	-13.27	20230110	4245	9.31	20230726	5450	-14.86	20221201	4020	15.42	20221013	0.36	N	016450	500	200 억	784961	N	N	0	N	N
118	20231010	120252	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	4650	0	3	0.00	15169855	3263	12.33	4635	4720	4620	6040	3255	4650	4649.05	1.96	234	4870	4760	4670	4560	4470	4750	4550	200	1390	500	3250	5	1	40000000	1860	8.72	0.44	12	0.01	533.00	10589.00	5450	20221201	-14.68	4020	20221013	15.67	5350	-13.08	20230110	4245	9.54	20230726	5450	-14.68	20221201	4020	15.67	20221013	0.36	N	016450	500	200 억	784961	N	N	0	N	N
119	20231010	110246	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	4650	0	3	0.00	11733740	2524	9.53	4635	4720	4620	6040	3255	4650	4648.87	1.96	212	4870	4760	4670	4560	4470	4750	4550	200	1390	500	3250	5	1	40000000	1860	8.72	0.44	12	0.01	533.00	10589.00	5450	20221201	-14.68	4020	20221013	15.67	5350	-13.08	20230110	4245	9.54	20230726	5450	-14.68	20221201	4020	15.67	20221013	0.36	N	016450	500	200 억	784961	N	N	0	N	N
120	20231010	100249	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	4665	15	2	0.32	5310395	1142	4.31	4635	4720	4620	6040	3255	4650	4650.08	1.96	161	4870	4760	4670	4560	4470	4750	4550	200	1390	500	3250	5	1	40000000	1866	8.75	0.44	12	0.00	533.00	10589.00	5450	20221201	-14.40	4020	20221013	16.04	5350	-12.80	20230110	4245	9.89	20230726	5450	-14.40	20221201	4020	16.04	20221013	0.36	N	016450	500	200 억	784961	N	N	0	N	N
121	20231010	090251	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	4650	0	3	0.00	1280040	276	1.04	4635	4650	4635	6040	3255	4650	4637.83	1.96	8	4870	4760	4670	4560	4470	4750	4550	200	1390	500	3250	5	1	40000000	1860	8.72	0.44	12	0.00	533.00	10589.00	5450	20221201	-14.68	4020	20221013	15.67	5350	-13.08	20230110	4245	9.54	20230726	5450	-14.68	20221201	4020	15.67	20221013	0.36	N	016450	500	200 억	784961	N	N	0	N	N
122	20231006	160251	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	4650	40	2	0.87	118378235	25320	88.42	4650	4780	4580	5990	3230	4610	4677.08	1.96	-138	4716	4662	4636	4582	4556	4650	4570	200	1380	500	3220	5	1	40000000	1860	8.72	0.44	12	0.06	533.00	10589.00	5450	20221201	-14.68	4020	20221013	15.67	5350	-13.08	20230110	4245	9.54	20230726	5450	-14.68	20221201	4020	15.67	20221013	0.37	N	016450	500	200 억	785241	N	N	0	N	N
123	20231006	150248	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	4685	75	2	1.63	94193415	20129	70.30	4650	4780	4580	5990	3230	4610	4679.49	1.96	-155	4716	4662	4636	4582	4556	4650	4570	200	1380	500	3220	5	1	40000000	1874	8.79	0.44	12	0.05	533.00	10589.00	5450	20221201	-14.04	4020	20221013	16.54	5350	-12.43	20230110	4245	10.37	20230726	5450	-14.04	20221201	4020	16.54	20221013	0.37	N	016450	500	200 억	785241	N	N	0	N	N
124	20231006	140249	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	4720	110	2	2.39	63413970	13608	47.52	4650	4780	4580	5990	3230	4610	4660.05	1.96	-43	4716	4662	4636	4582	4556	4650	4570	200	1380	500	3220	5	1	40000000	1888	8.86	0.45	12	0.03	533.00	10589.00	5450	20221201	-13.39	4020	20221013	17.41	5350	-11.78	20230110	4245	11.19	20230726	5450	-13.39	20221201	4020	17.41	20221013	0.37	N	016450	500	200 억	785241	N	N	0	N	N
125	20231006	130247	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	4620	10	2	0.22	27290935	5918	20.67	4650	4650	4580	5990	3230	4610	4611.51	1.96	36	4716	4662	4636	4582	4556	4650	4570	200	1380	500	3220	5	1	40000000	1848	8.67	0.44	12	0.01	533.00	10589.00	5450	20221201	-15.23	4020	20221013	14.93	5350	-13.64	20230110	4245	8.83	20230726	5450	-15.23	20221201	4020	14.93	20221013	0.37	N	016450	500	200 억	785241	N	N	0	N	N
126	20231006	120246	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	4615	5	2	0.11	13882735	3016	10.53	4650	4650	4580	5990	3230	4610	4603.03	1.96	14	4716	4662	4636	4582	4556	4650	4570	200	1380	500	3220	5	1	40000000	1846	8.66	0.44	12	0.01	533.00	10589.00	5450	20221201	-15.32	4020	20221013	14.80	5350	-13.74	20230110	4245	8.72	20230726	5450	-15.32	20221201	4020	14.80	20221013	0.37	N	016450	500	200 억	785241	N	N	0	N	N
127	20231006	110244	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	4620	10	2	0.22	13568660	2948	10.30	4650	4650	4580	5990	3230	4610	4602.67	1.96	-8	4716	4662	4636	4582	4556	4650	4570	200	1380	500	3220	5	1	40000000	1848	8.67	0.44	12	0.01	533.00	10589.00	5450	20221201	-15.23	4020	20221013	14.93	5350	-13.64	20230110	4245	8.83	20230726	5450	-15.23	20221201	4020	14.93	20221013	0.37	N	016450	500	200 억	785241	N	N	0	N	N
128	20231006	100246	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	4620	10	2	0.22	9362075	2035	7.11	4650	4650	4580	5990	3230	4610	4600.53	1.96	9	4716	4662	4636	4582	4556	4650	4570	200	1380	500	3220	5	1	40000000	1848	8.67	0.44	12	0.01	533.00	10589.00	5450	20221201	-15.23	4020	20221013	14.93	5350	-13.64	20230110	4245	8.83	20230726	5450	-15.23	20221201	4020	14.93	20221013	0.37	N	016450	500	200 억	785241	N	N	0	N	N
129	20231006	090242	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	4610	0	3	0.00	175980	38	0.13	4650	4650	4610	5990	3230	4610	4631.05	1.96	-18	4716	4662	4636	4582	4556	4650	4570	200	1380	500	3220	5	1	40000000	1844	8.65	0.44	12	0.00	533.00	10589.00	5450	20221201	-15.41	4020	20221013	14.68	5350	-13.83	20230110	4245	8.60	20230726	5450	-15.41	20221201	4020	14.68	20221013	0.37	N	016450	500	200 억	785241	N	N	0	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History