KissMeData/111110/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	160809	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8190	50	2	0.61	379691060	46119	290.24	8150	8340	8130	10580	5700	8140	8232.86	2.47	1177	8286	8212	8106	8032	7926	8250	8070	55	2440	500	5860	10	1	9749984	799	2.95	0.53	12	0.47	2776.00	15508.00	9300	20221130	-11.94	6660	20221027	22.97	9100	-10.00	20230714	7430	10.23	20230104	9300	-11.94	20221130	6820	20.09	20221104	2.11	N	111110	500	55 억	240447	N	N	0	N	N
3	20231031	150817	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8200	60	2	0.74	373141590	45319	285.20	8150	8340	8130	10580	5700	8140	8233.67	2.47	1154	8286	8212	8106	8032	7926	8250	8070	55	2440	500	5860	10	1	9749984	799	2.95	0.53	12	0.46	2776.00	15508.00	9300	20221130	-11.83	6660	20221027	23.12	9100	-9.89	20230714	7430	10.36	20230104	9300	-11.83	20221130	6820	20.23	20221104	2.11	N	111110	500	55 억	240447	N	N	0	N	N
4	20231031	140823	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8230	90	2	1.11	332942720	40394	254.21	8150	8340	8150	10580	5700	8140	8242.38	2.47	1122	8286	8212	8106	8032	7926	8250	8070	55	2440	500	5860	10	1	9749984	802	2.96	0.53	12	0.41	2776.00	15508.00	9300	20221130	-11.51	6660	20221027	23.57	9100	-9.56	20230714	7430	10.77	20230104	9300	-11.51	20221130	6820	20.67	20221104	2.11	N	111110	500	55 억	240447	N	N	0	N	N
5	20231031	130817	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8230	90	2	1.11	290243030	35194	221.49	8150	8340	8150	10580	5700	8140	8246.95	2.47	1333	8286	8212	8106	8032	7926	8250	8070	55	2440	500	5860	10	1	9749984	802	2.96	0.53	12	0.36	2776.00	15508.00	9300	20221130	-11.51	6660	20221027	23.57	9100	-9.56	20230714	7430	10.77	20230104	9300	-11.51	20221130	6820	20.67	20221104	2.11	N	111110	500	55 억	240447	N	N	0	N	N
6	20231031	120816	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8210	70	2	0.86	243408650	29493	185.61	8150	8340	8150	10580	5700	8140	8253.10	2.47	2600	8286	8212	8106	8032	7926	8250	8070	55	2440	500	5860	10	1	9749984	800	2.96	0.53	12	0.30	2776.00	15508.00	9300	20221130	-11.72	6660	20221027	23.27	9100	-9.78	20230714	7430	10.50	20230104	9300	-11.72	20221130	6820	20.38	20221104	2.11	N	111110	500	55 억	240447	N	N	0	N	N
7	20231031	110838	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8280	140	2	1.72	201146360	24373	153.39	8150	8340	8150	10580	5700	8140	8252.84	2.47	2827	8286	8212	8106	8032	7926	8250	8070	55	2440	500	5860	10	1	9749984	807	2.98	0.53	12	0.25	2776.00	15508.00	9300	20221130	-10.97	6660	20221027	24.32	9100	-9.01	20230714	7430	11.44	20230104	9300	-10.97	20221130	6820	21.41	20221104	2.11	N	111110	500	55 억	240447	N	N	0	N	N
8	20231031	100823	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8220	80	2	0.98	162939080	19743	124.25	8150	8340	8150	10580	5700	8140	8253.01	2.47	2371	8286	8212	8106	8032	7926	8250	8070	55	2440	500	5860	10	1	9749984	801	2.96	0.53	12	0.20	2776.00	15508.00	9300	20221130	-11.61	6660	20221027	23.42	9100	-9.67	20230714	7430	10.63	20230104	9300	-11.61	20221130	6820	20.53	20221104	2.11	N	111110	500	55 억	240447	N	N	0	N	N
9	20231031	090823	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8280	140	2	1.72	13788720	1676	10.55	8150	8300	8150	10580	5700	8140	8227.16	2.47	446	8286	8212	8106	8032	7926	8250	8070	55	2440	500	5860	10	1	9749984	807	2.98	0.53	12	0.02	2776.00	15508.00	9300	20221130	-10.97	6660	20221027	24.32	9100	-9.01	20230714	7430	11.44	20230104	9300	-10.97	20221130	6820	21.41	20221104	2.11	N	111110	500	55 억	240447	N	N	0	N	N
10	20231030	160808	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8140	40	2	0.49	128209430	15888	74.42	8000	8180	8000	10530	5670	8100	8069.57	2.44	2510	8360	8230	8050	7920	7740	8295	7985	55	2430	500	5830	10	1	9749984	794	2.93	0.52	12	0.16	2776.00	15508.00	9300	20221130	-12.47	6640	20221026	22.59	9100	-10.55	20230714	7430	9.56	20230104	9300	-12.47	20221130	6820	19.35	20221104	2.09	N	111110	500	55 억	238025	N	N	0	N	N
11	20231030	150751	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8120	20	2	0.25	115901630	14376	67.34	8000	8180	8000	10530	5670	8100	8062.16	2.44	1693	8360	8230	8050	7920	7740	8295	7985	55	2430	500	5830	10	1	9749984	792	2.93	0.52	12	0.15	2776.00	15508.00	9300	20221130	-12.69	6640	20221026	22.29	9100	-10.77	20230714	7430	9.29	20230104	9300	-12.69	20221130	6820	19.06	20221104	2.09	N	111110	500	55 억	238025	N	N	0	N	N
12	20231030	140750	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8110	10	2	0.12	80602940	10014	46.91	8000	8180	8000	10530	5670	8100	8049.03	2.44	896	8360	8230	8050	7920	7740	8295	7985	55	2430	500	5830	10	1	9749984	791	2.92	0.52	12	0.10	2776.00	15508.00	9300	20221130	-12.80	6640	20221026	22.14	9100	-10.88	20230714	7430	9.15	20230104	9300	-12.80	20221130	6820	18.91	20221104	2.09	N	111110	500	55 억	238025	N	N	0	N	N
13	20231030	130752	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8090	-10	5	-0.12	71835470	8931	41.84	8000	8180	8000	10530	5670	8100	8043.38	2.44	533	8360	8230	8050	7920	7740	8295	7985	55	2430	500	5830	10	1	9749984	789	2.91	0.52	12	0.09	2776.00	15508.00	9300	20221130	-13.01	6640	20221026	21.84	9100	-11.10	20230714	7430	8.88	20230104	9300	-13.01	20221130	6820	18.62	20221104	2.09	N	111110	500	55 억	238025	N	N	0	N	N
14	20231030	120746	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8120	20	2	0.25	68195880	8482	39.73	8000	8180	8000	10530	5670	8100	8040.07	2.44	499	8360	8230	8050	7920	7740	8295	7985	55	2430	500	5830	10	1	9749984	792	2.93	0.52	12	0.09	2776.00	15508.00	9300	20221130	-12.69	6640	20221026	22.29	9100	-10.77	20230714	7430	9.29	20230104	9300	-12.69	20221130	6820	19.06	20221104	2.09	N	111110	500	55 억	238025	N	N	0	N	N
15	20231030	110747	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8060	-40	5	-0.49	49588820	6179	28.94	8000	8180	8000	10530	5670	8100	8025.38	2.44	1322	8360	8230	8050	7920	7740	8295	7985	55	2430	500	5830	10	1	9749984	786	2.90	0.52	12	0.06	2776.00	15508.00	9300	20221130	-13.33	6640	20221026	21.39	9100	-11.43	20230714	7430	8.48	20230104	9300	-13.33	20221130	6820	18.18	20221104	2.09	N	111110	500	55 억	238025	N	N	0	N	N
16	20231030	100746	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8090	-10	5	-0.12	18997750	2363	11.07	8000	8180	8000	10530	5670	8100	8039.67	2.44	-231	8360	8230	8050	7920	7740	8295	7985	55	2430	500	5830	10	1	9749984	789	2.91	0.52	12	0.02	2776.00	15508.00	9300	20221130	-13.01	6640	20221026	21.84	9100	-11.10	20230714	7430	8.88	20230104	9300	-13.01	20221130	6820	18.62	20221104	2.09	N	111110	500	55 억	238025	N	N	0	N	N
17	20231030	090742	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8120	20	2	0.25	6510010	812	3.80	8000	8180	8000	10530	5670	8100	8017.25	2.44	-19	8360	8230	8050	7920	7740	8295	7985	55	2430	500	5830	10	1	9749984	792	2.93	0.52	12	0.01	2776.00	15508.00	9300	20221130	-12.69	6640	20221026	22.29	9100	-10.77	20230714	7430	9.29	20230104	9300	-12.69	20221130	6820	19.06	20221104	2.09	N	111110	500	55 억	238025	N	N	0	N	N
18	20231027	160713	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8100	150	2	1.89	168703210	20970	93.29	7960	8180	7870	10330	5570	7950	8045.76	2.42	1158	8296	8122	8026	7852	7756	8075	7805	55	2380	500	5720	10	1	9749984	790	2.92	0.52	12	0.22	2776.00	15508.00	9300	20221130	-12.90	6620	20221025	22.36	9100	-10.99	20230714	7430	9.02	20230104	9300	-12.90	20221130	6660	21.62	20221027	2.07	N	111110	500	55 억	236165	N	N	0	N	N
19	20231027	150745	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8130	180	2	2.26	154622470	19230	85.55	7960	8180	7870	10330	5570	7950	8041.50	2.42	1499	8296	8122	8026	7852	7756	8075	7805	55	2380	500	5720	10	1	9749984	793	2.93	0.52	12	0.20	2776.00	15508.00	9300	20221130	-12.58	6620	20221025	22.81	9100	-10.66	20230714	7430	9.42	20230104	9300	-12.58	20221130	6660	22.07	20221027	2.07	N	111110	500	55 억	236165	N	N	0	N	N
20	20231027	140743	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8130	180	2	2.26	141977440	17668	78.60	7960	8180	7870	10330	5570	7950	8036.69	2.42	1399	8296	8122	8026	7852	7756	8075	7805	55	2380	500	5720	10	1	9749984	793	2.93	0.52	12	0.18	2776.00	15508.00	9300	20221130	-12.58	6620	20221025	22.81	9100	-10.66	20230714	7430	9.42	20230104	9300	-12.58	20221130	6660	22.07	20221027	2.07	N	111110	500	55 억	236165	N	N	0	N	N
21	20231027	130735	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8140	190	2	2.39	124867350	15560	69.22	7960	8180	7870	10330	5570	7950	8025.72	2.42	1368	8296	8122	8026	7852	7756	8075	7805	55	2380	500	5720	10	1	9749984	794	2.93	0.52	12	0.16	2776.00	15508.00	9300	20221130	-12.47	6620	20221025	22.96	9100	-10.55	20230714	7430	9.56	20230104	9300	-12.47	20221130	6660	22.22	20221027	2.07	N	111110	500	55 억	236165	N	N	0	N	N
22	20231027	120747	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8150	200	2	2.52	105539320	13180	58.64	7960	8180	7870	10330	5570	7950	8008.29	2.42	954	8296	8122	8026	7852	7756	8075	7805	55	2380	500	5720	10	1	9749984	795	2.94	0.53	12	0.14	2776.00	15508.00	9300	20221130	-12.37	6620	20221025	23.11	9100	-10.44	20230714	7430	9.69	20230104	9300	-12.37	20221130	6660	22.37	20221027	2.07	N	111110	500	55 억	236165	N	N	0	N	N
23	20231027	110752	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8070	120	2	1.51	71722190	8993	40.01	7960	8070	7870	10330	5570	7950	7975.82	2.42	-757	8296	8122	8026	7852	7756	8075	7805	55	2380	500	5720	10	1	9749984	787	2.91	0.52	12	0.09	2776.00	15508.00	9300	20221130	-13.23	6620	20221025	21.90	9100	-11.32	20230714	7430	8.61	20230104	9300	-13.23	20221130	6660	21.17	20221027	2.07	N	111110	500	55 억	236165	N	N	0	N	N
24	20231027	100743	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8010	60	2	0.75	59133120	7425	33.03	7960	8040	7870	10330	5570	7950	7964.39	2.42	-682	8296	8122	8026	7852	7756	8075	7805	55	2380	500	5720	10	1	9749984	781	2.89	0.52	12	0.08	2776.00	15508.00	9300	20221130	-13.87	6620	20221025	21.00	9100	-11.98	20230714	7430	7.81	20230104	9300	-13.87	20221130	6660	20.27	20221027	2.07	N	111110	500	55 억	236165	N	N	0	N	N
25	20231027	090740	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7990	40	2	0.50	3191480	401	1.78	7960	7990	7960	10330	5570	7950	7965.28	2.42	-17	8296	8122	8026	7852	7756	8075	7805	55	2380	500	5720	10	1	9749984	779	2.88	0.52	12	0.00	2776.00	15508.00	9300	20221130	-14.09	6620	20221025	20.69	9100	-12.20	20230714	7430	7.54	20230104	9300	-14.09	20221130	6660	19.97	20221027	2.07	N	111110	500	55 억	236165	N	N	0	N	N
26	20231026	160732	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7950	-270	5	-3.28	180387240	22478	47.56	8170	8200	7930	10680	5760	8220	8025.06	2.45	-2133	8393	8306	8163	8076	7933	8350	8120	55	2460	500	5910	10	1	9749984	775	2.86	0.51	12	0.23	2776.00	15508.00	9300	20221130	-14.52	6620	20221025	20.09	9100	-12.64	20230714	7430	7.00	20230104	9300	-14.52	20221130	6640	19.73	20221026	1.98	N	111110	500	55 억	238729	N	N	0	N	N
27	20231026	150732	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8030	-190	5	-2.31	158565690	19745	41.78	8170	8200	7930	10680	5760	8220	8030.68	2.45	-1772	8393	8306	8163	8076	7933	8350	8120	55	2460	500	5910	10	1	9749984	783	2.89	0.52	12	0.20	2776.00	15508.00	9300	20221130	-13.66	6620	20221025	21.30	9100	-11.76	20230714	7430	8.08	20230104	9300	-13.66	20221130	6640	20.93	20221026	1.98	N	111110	500	55 억	238729	N	N	0	N	N
28	20231026	140734	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7950	-270	5	-3.28	141698340	17633	37.31	8170	8200	7930	10680	5760	8220	8035.97	2.45	-1747	8393	8306	8163	8076	7933	8350	8120	55	2460	500	5910	10	1	9749984	775	2.86	0.51	12	0.18	2776.00	15508.00	9300	20221130	-14.52	6620	20221025	20.09	9100	-12.64	20230714	7430	7.00	20230104	9300	-14.52	20221130	6640	19.73	20221026	1.98	N	111110	500	55 억	238729	N	N	0	N	N
29	20231026	130732	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8050	-170	5	-2.07	97787130	12127	25.66	8170	8200	8000	10680	5760	8220	8063.59	2.45	-1524	8393	8306	8163	8076	7933	8350	8120	55	2460	500	5910	10	1	9749984	785	2.90	0.52	12	0.12	2776.00	15508.00	9300	20221130	-13.44	6620	20221025	21.60	9100	-11.54	20230714	7430	8.34	20230104	9300	-13.44	20221130	6640	21.23	20221026	1.98	N	111110	500	55 억	238729	N	N	0	N	N
30	20231026	120730	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8060	-160	5	-1.95	80067930	9922	20.99	8170	8200	8000	10680	5760	8220	8069.74	2.45	-1010	8393	8306	8163	8076	7933	8350	8120	55	2460	500	5910	10	1	9749984	786	2.90	0.52	12	0.10	2776.00	15508.00	9300	20221130	-13.33	6620	20221025	21.75	9100	-11.43	20230714	7430	8.48	20230104	9300	-13.33	20221130	6640	21.39	20221026	1.98	N	111110	500	55 억	238729	N	N	0	N	N
31	20231026	110738	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8100	-120	5	-1.46	33872190	4175	8.83	8170	8200	8090	10680	5760	8220	8113.10	2.45	-424	8393	8306	8163	8076	7933	8350	8120	55	2460	500	5910	10	1	9749984	790	2.92	0.52	12	0.04	2776.00	15508.00	9300	20221130	-12.90	6620	20221025	22.36	9100	-10.99	20230714	7430	9.02	20230104	9300	-12.90	20221130	6640	21.99	20221026	1.98	N	111110	500	55 억	238729	N	N	0	N	N
32	20231026	100736	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8120	-100	5	-1.22	28021740	3454	7.31	8170	8200	8090	10680	5760	8220	8112.84	2.45	-154	8393	8306	8163	8076	7933	8350	8120	55	2460	500	5910	10	1	9749984	792	2.93	0.52	12	0.04	2776.00	15508.00	9300	20221130	-12.69	6620	20221025	22.66	9100	-10.77	20230714	7430	9.29	20230104	9300	-12.69	20221130	6640	22.29	20221026	1.98	N	111110	500	55 억	238729	N	N	0	N	N
33	20231026	090732	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8160	-60	5	-0.73	5184640	638	1.35	8170	8200	8110	10680	5760	8220	8126.39	2.45	-134	8393	8306	8163	8076	7933	8350	8120	55	2460	500	5910	10	1	9749984	796	2.94	0.53	12	0.01	2776.00	15508.00	9300	20221130	-12.26	6620	20221025	23.26	9100	-10.33	20230714	7430	9.83	20230104	9300	-12.26	20221130	6640	22.89	20221026	1.98	N	111110	500	55 억	238729	N	N	0	N	N
34	20231025	160736	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8220	50	2	0.61	385401620	47235	109.91	8170	8250	8020	10620	5720	8170	8159.24	2.34	8611	8516	8342	8076	7902	7636	8430	7990	55	2450	500	5880	10	1	9749984	801	2.96	0.53	12	0.48	2776.00	15508.00	9300	20221130	-11.61	6610	20221021	24.36	9100	-9.67	20230714	7430	10.63	20230104	9300	-11.61	20221130	6620	24.17	20221025	1.86	N	111110	500	55 억	228428	N	N	0	N	N
35	20231025	150735	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8220	50	2	0.61	369934680	45350	105.53	8170	8250	8020	10620	5720	8170	8157.32	2.34	8531	8516	8342	8076	7902	7636	8430	7990	55	2450	500	5880	10	1	9749984	801	2.96	0.53	12	0.47	2776.00	15508.00	9300	20221130	-11.61	6610	20221021	24.36	9100	-9.67	20230714	7430	10.63	20230104	9300	-11.61	20221130	6620	24.17	20221025	1.86	N	111110	500	55 억	228428	N	N	0	N	N
36	20231025	140731	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8180	10	2	0.12	304399850	37363	86.94	8170	8250	8020	10620	5720	8170	8147.09	2.34	6405	8516	8342	8076	7902	7636	8430	7990	55	2450	500	5880	10	1	9749984	798	2.95	0.53	12	0.38	2776.00	15508.00	9300	20221130	-12.04	6610	20221021	23.75	9100	-10.11	20230714	7430	10.09	20230104	9300	-12.04	20221130	6620	23.56	20221025	1.86	N	111110	500	55 억	228428	N	N	0	N	N
37	20231025	130731	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8170	0	3	0.00	275882560	33878	78.83	8170	8250	8020	10620	5720	8170	8143.41	2.34	6239	8516	8342	8076	7902	7636	8430	7990	55	2450	500	5880	10	1	9749984	797	2.94	0.53	12	0.35	2776.00	15508.00	9300	20221130	-12.15	6610	20221021	23.60	9100	-10.22	20230714	7430	9.96	20230104	9300	-12.15	20221130	6620	23.41	20221025	1.86	N	111110	500	55 억	228428	N	N	0	N	N
38	20231025	120731	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8180	10	2	0.12	220139980	27036	62.91	8170	8250	8020	10620	5720	8170	8142.48	2.34	5420	8516	8342	8076	7902	7636	8430	7990	55	2450	500	5880	10	1	9749984	798	2.95	0.53	12	0.28	2776.00	15508.00	9300	20221130	-12.04	6610	20221021	23.75	9100	-10.11	20230714	7430	10.09	20230104	9300	-12.04	20221130	6620	23.56	20221025	1.86	N	111110	500	55 억	228428	N	N	0	N	N
39	20231025	110733	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8190	20	2	0.24	195117640	23970	55.78	8170	8250	8020	10620	5720	8170	8140.08	2.34	4129	8516	8342	8076	7902	7636	8430	7990	55	2450	500	5880	10	1	9749984	799	2.95	0.53	12	0.25	2776.00	15508.00	9300	20221130	-11.94	6610	20221021	23.90	9100	-10.00	20230714	7430	10.23	20230104	9300	-11.94	20221130	6620	23.72	20221025	1.86	N	111110	500	55 억	228428	N	N	0	N	N
40	20231025	100734	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8100	-70	5	-0.86	71802190	8895	20.70	8170	8250	8020	10620	5720	8170	8072.20	2.34	1721	8516	8342	8076	7902	7636	8430	7990	55	2450	500	5880	10	1	9749984	790	2.92	0.52	12	0.09	2776.00	15508.00	9300	20221130	-12.90	6610	20221021	22.54	9100	-10.99	20230714	7430	9.02	20230104	9300	-12.90	20221130	6620	22.36	20221025	1.86	N	111110	500	55 억	228428	N	N	0	N	N
41	20231025	090729	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8180	10	2	0.12	4165940	511	1.19	8170	8250	8100	10620	5720	8170	8152.52	2.34	131	8516	8342	8076	7902	7636	8430	7990	55	2450	500	5880	10	1	9749984	798	2.95	0.53	12	0.01	2776.00	15508.00	9300	20221130	-12.04	6610	20221021	23.75	9100	-10.11	20230714	7430	10.09	20230104	9300	-12.04	20221130	6620	23.56	20221025	1.86	N	111110	500	55 억	228428	N	N	0	N	N
42	20231024	160715	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8170	160	2	2.00	347479920	42965	112.17	7920	8250	7810	10410	5610	8010	8087.51	2.43	-8018	8210	8110	7960	7860	7710	8160	7910	55	2400	500	5760	10	1	9749984	797	2.94	0.53	12	0.44	2776.00	15508.00	9300	20221130	-12.15	6610	20221021	23.60	9100	-10.22	20230714	7430	9.96	20230104	9300	-12.15	20221130	6620	23.41	20221025	1.87	N	111110	500	55 억	237189	N	N	0	N	N
43	20231024	150727	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8170	160	2	2.00	342643430	42373	110.63	7920	8250	7810	10410	5610	8010	8086.36	2.43	-7717	8210	8110	7960	7860	7710	8160	7910	55	2400	500	5760	10	1	9749984	797	2.94	0.53	12	0.43	2776.00	15508.00	9300	20221130	-12.15	6610	20221021	23.60	9100	-10.22	20230714	7430	9.96	20230104	9300	-12.15	20221130	6620	23.41	20221025	1.87	N	111110	500	55 억	237189	N	N	0	N	N
44	20231024	140713	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8140	130	2	1.62	281774110	34901	91.12	7920	8250	7810	10410	5610	8010	8073.53	2.43	-6330	8210	8110	7960	7860	7710	8160	7910	55	2400	500	5760	10	1	9749984	794	2.93	0.52	12	0.36	2776.00	15508.00	9300	20221130	-12.47	6610	20221021	23.15	9100	-10.55	20230714	7430	9.56	20230104	9300	-12.47	20221130	6620	22.96	20221025	1.87	N	111110	500	55 억	237189	N	N	0	N	N
45	20231024	130719	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7960	-50	5	-0.62	91423900	11554	30.16	7920	8010	7810	10410	5610	8010	7912.75	2.43	-5285	8210	8110	7960	7860	7710	8160	7910	55	2400	500	5760	10	1	9749984	776	2.87	0.51	12	0.12	2776.00	15508.00	9300	20221130	-14.41	6610	20221021	20.42	9100	-12.53	20230714	7430	7.13	20230104	9300	-14.41	20221130	6620	20.24	20221025	1.87	N	111110	500	55 억	237189	N	N	0	N	N
46	20231024	120727	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7900	-110	5	-1.37	59918960	7585	19.80	7920	8010	7810	10410	5610	8010	7899.67	2.43	-2264	8210	8110	7960	7860	7710	8160	7910	55	2400	500	5760	10	1	9749984	770	2.85	0.51	12	0.08	2776.00	15508.00	9300	20221130	-15.05	6610	20221021	19.52	9100	-13.19	20230714	7430	6.33	20230104	9300	-15.05	20221130	6620	19.34	20221025	1.87	N	111110	500	55 억	237189	N	N	0	N	N
47	20231024	110721	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7980	-30	5	-0.37	48017380	6071	15.85	7920	8010	7810	10410	5610	8010	7909.30	2.43	-2161	8210	8110	7960	7860	7710	8160	7910	55	2400	500	5760	10	1	9749984	778	2.87	0.51	12	0.06	2776.00	15508.00	9300	20221130	-14.19	6610	20221021	20.73	9100	-12.31	20230714	7430	7.40	20230104	9300	-14.19	20221130	6620	20.54	20221025	1.87	N	111110	500	55 억	237189	N	N	0	N	N
48	20231024	100715	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7930	-80	5	-1.00	21959720	2759	7.20	7920	8010	7920	10410	5610	8010	7959.30	2.43	-780	8210	8110	7960	7860	7710	8160	7910	55	2400	500	5760	10	1	9749984	773	2.86	0.51	12	0.03	2776.00	15508.00	9300	20221130	-14.73	6610	20221021	19.97	9100	-12.86	20230714	7430	6.73	20230104	9300	-14.73	20221130	6620	19.79	20221025	1.87	N	111110	500	55 억	237189	N	N	0	N	N
49	20231024	090721	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8010	0	3	0.00	2795770	351	0.92	7920	8010	7920	10410	5610	8010	7965.16	2.43	14	8210	8110	7960	7860	7710	8160	7910	55	2400	500	5760	10	1	9749984	781	2.89	0.52	12	0.00	2776.00	15508.00	9300	20221130	-13.87	6610	20221021	21.18	9100	-11.98	20230714	7430	7.81	20230104	9300	-13.87	20221130	6620	21.00	20221025	1.87	N	111110	500	55 억	237189	N	N	0	N	N
50	20231023	160710	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8010	-30	5	-0.37	303009920	38302	88.46	7820	8060	7810	10450	5630	8040	7909.76	2.45	-5314	8233	8136	8003	7906	7773	8070	7840	55	2410	500	5780	10	1	9749984	781	2.89	0.52	12	0.39	2776.00	15508.00	9300	20221130	-13.87	6610	20221021	21.18	9100	-11.98	20230714	7430	7.81	20230104	9300	-13.87	20221130	6620	21.00	20221025	1.83	N	111110	500	55 억	238406	N	N	0	N	N
51	20231023	150715	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7850	-190	5	-2.36	216888200	27413	63.31	7820	8060	7810	10450	5630	8040	7911.87	2.45	-5079	8233	8136	8003	7906	7773	8070	7840	55	2410	500	5780	10	1	9749984	765	2.83	0.51	12	0.28	2776.00	15508.00	9300	20221130	-15.59	6610	20221021	18.76	9100	-13.74	20230714	7430	5.65	20230104	9300	-15.59	20221130	6620	18.58	20221025	1.83	N	111110	500	55 억	238406	N	N	0	N	N
52	20231023	140713	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7820	-220	5	-2.74	171081860	21576	49.83	7820	8060	7810	10450	5630	8040	7929.27	2.45	-3384	8233	8136	8003	7906	7773	8070	7840	55	2410	500	5780	10	1	9749984	762	2.82	0.50	12	0.22	2776.00	15508.00	9300	20221130	-15.91	6610	20221021	18.31	9100	-14.07	20230714	7430	5.25	20230104	9300	-15.91	20221130	6620	18.13	20221025	1.83	N	111110	500	55 억	238406	N	N	0	N	N
53	20231023	130719	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7910	-130	5	-1.62	140742400	17707	40.89	7820	8060	7820	10450	5630	8040	7948.40	2.45	-2225	8233	8136	8003	7906	7773	8070	7840	55	2410	500	5780	10	1	9749984	771	2.85	0.51	12	0.18	2776.00	15508.00	9300	20221130	-14.95	6610	20221021	19.67	9100	-13.08	20230714	7430	6.46	20230104	9300	-14.95	20221130	6620	19.49	20221025	1.83	N	111110	500	55 억	238406	N	N	0	N	N
54	20231023	120710	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7890	-150	5	-1.87	104732930	13132	30.33	7820	8060	7820	10450	5630	8040	7975.40	2.45	-1181	8233	8136	8003	7906	7773	8070	7840	55	2410	500	5780	10	1	9749984	769	2.84	0.51	12	0.13	2776.00	15508.00	9300	20221130	-15.16	6610	20221021	19.36	9100	-13.30	20230714	7430	6.19	20230104	9300	-15.16	20221130	6620	19.18	20221025	1.83	N	111110	500	55 억	238406	N	N	0	N	N
55	20231023	110709	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7990	-50	5	-0.62	82189490	10287	23.76	7820	8060	7820	10450	5630	8040	7989.65	2.45	17	8233	8136	8003	7906	7773	8070	7840	55	2410	500	5780	10	1	9749984	779	2.88	0.52	12	0.11	2776.00	15508.00	9300	20221130	-14.09	6610	20221021	20.88	9100	-12.20	20230714	7430	7.54	20230104	9300	-14.09	20221130	6620	20.69	20221025	1.83	N	111110	500	55 억	238406	N	N	0	N	N
56	20231023	100703	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8010	-30	5	-0.37	62837970	7867	18.17	7820	8050	7820	10450	5630	8040	7987.54	2.45	591	8233	8136	8003	7906	7773	8070	7840	55	2410	500	5780	10	1	9749984	781	2.89	0.52	12	0.08	2776.00	15508.00	9300	20221130	-13.87	6610	20221021	21.18	9100	-11.98	20230714	7430	7.81	20230104	9300	-13.87	20221130	6620	21.00	20221025	1.83	N	111110	500	55 억	238406	N	N	0	N	N
57	20231023	090719	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7990	-50	5	-0.62	9544400	1207	2.79	7820	7990	7820	10450	5630	8040	7907.54	2.45	95	8233	8136	8003	7906	7773	8070	7840	55	2410	500	5780	10	1	9749984	779	2.88	0.52	12	0.01	2776.00	15508.00	9300	20221130	-14.09	6610	20221021	20.88	9100	-12.20	20230714	7430	7.54	20230104	9300	-14.09	20221130	6620	20.69	20221025	1.83	N	111110	500	55 억	238406	N	N	0	N	N
58	20231020	160708	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8040	-60	5	-0.74	343383610	43275	125.20	8100	8100	7870	10530	5670	8100	7934.91	2.37	6486	8473	8286	8143	7956	7813	8215	7885	55	2430	500	5830	10	1	9749984	784	2.90	0.52	12	0.44	2776.00	15508.00	9300	20221130	-13.55	6610	20221021	21.63	9100	-11.65	20230714	7430	8.21	20230104	9300	-13.55	20221130	6610	21.63	20221021	1.82	N	111110	500	55 억	231220	N	N	0	N	N
59	20231020	150708	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7990	-110	5	-1.36	340217740	42880	124.05	8100	8100	7870	10530	5670	8100	7934.18	2.37	6481	8473	8286	8143	7956	7813	8215	7885	55	2430	500	5830	10	1	9749984	779	2.88	0.52	12	0.44	2776.00	15508.00	9300	20221130	-14.09	6610	20221021	20.88	9100	-12.20	20230714	7430	7.54	20230104	9300	-14.09	20221130	6610	20.88	20221021	1.82	N	111110	500	55 억	231220	N	N	0	N	N
60	20231020	140712	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8040	-60	5	-0.74	334350470	42149	121.94	8100	8100	7870	10530	5670	8100	7932.58	2.37	6435	8473	8286	8143	7956	7813	8215	7885	55	2430	500	5830	10	1	9749984	784	2.90	0.52	12	0.43	2776.00	15508.00	9300	20221130	-13.55	6610	20221021	21.63	9100	-11.65	20230714	7430	8.21	20230104	9300	-13.55	20221130	6610	21.63	20221021	1.82	N	111110	500	55 억	231220	N	N	0	N	N
61	20231020	130653	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7980	-120	5	-1.48	285292390	36007	104.17	8100	8100	7870	10530	5670	8100	7923.25	2.37	6067	8473	8286	8143	7956	7813	8215	7885	55	2430	500	5830	10	1	9749984	778	2.87	0.51	12	0.37	2776.00	15508.00	9300	20221130	-14.19	6610	20221021	20.73	9100	-12.31	20230714	7430	7.40	20230104	9300	-14.19	20221130	6610	20.73	20221021	1.82	N	111110	500	55 억	231220	N	N	0	N	N
62	20231020	120705	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7950	-150	5	-1.85	219873240	27782	80.37	8100	8100	7870	10530	5670	8100	7914.23	2.37	447	8473	8286	8143	7956	7813	8215	7885	55	2430	500	5830	10	1	9749984	775	2.86	0.51	12	0.28	2776.00	15508.00	9300	20221130	-14.52	6610	20221021	20.27	9100	-12.64	20230714	7430	7.00	20230104	9300	-14.52	20221130	6610	20.27	20221021	1.82	N	111110	500	55 억	231220	N	N	0	N	N
63	20231020	110712	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7910	-190	5	-2.35	204423590	25831	74.73	8100	8100	7870	10530	5670	8100	7913.89	2.37	54	8473	8286	8143	7956	7813	8215	7885	55	2430	500	5830	10	1	9749984	771	2.85	0.51	12	0.26	2776.00	15508.00	9300	20221130	-14.95	6610	20221021	19.67	9100	-13.08	20230714	7430	6.46	20230104	9300	-14.95	20221130	6610	19.67	20221021	1.82	N	111110	500	55 억	231220	N	N	0	N	N
64	20231020	100703	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	7940	-160	5	-1.98	102507880	12934	37.42	8100	8100	7870	10530	5670	8100	7925.46	2.37	-1042	8473	8286	8143	7956	7813	8215	7885	55	2430	500	5830	10	1	9749984	774	2.86	0.51	12	0.13	2776.00	15508.00	9300	20221130	-14.62	6610	20221021	20.12	9100	-12.75	20230714	7430	6.86	20230104	9300	-14.62	20221130	6610	20.12	20221021	1.82	N	111110	500	55 억	231220	N	N	0	N	N
65	20231020	090706	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8070	-30	5	-0.37	1794560	223	0.65	8100	8100	8030	10530	5670	8100	8047.35	2.37	-85	8473	8286	8143	7956	7813	8215	7885	55	2430	500	5830	10	1	9749984	787	2.91	0.52	12	0.00	2776.00	15508.00	9300	20221130	-13.23	6610	20221021	22.09	9100	-11.32	20230714	7430	8.61	20230104	9300	-13.23	20221130	6610	22.09	20221021	1.82	N	111110	500	55 억	231220	N	N	0	N	N
66	20231019	160700	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8100	-250	5	-2.99	281040510	34559	169.46	8220	8330	8000	10850	5850	8350	8132.20	2.43	-4030	8563	8456	8373	8266	8183	8415	8225	55	2500	500	6010	10	1	9749984	790	2.92	0.52	12	0.35	2776.00	15508.00	9300	20221130	-12.90	6610	20221021	22.54	9100	-10.99	20230714	7430	9.02	20230104	9300	-12.90	20221130	6610	22.54	20221021	1.85	N	111110	500	55 억	237359	N	N	0	N	N
67	20231019	150657	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8070	-280	5	-3.35	276568010	34006	166.75	8220	8330	8000	10850	5850	8350	8132.92	2.43	-3926	8563	8456	8373	8266	8183	8415	8225	55	2500	500	6010	10	1	9749984	787	2.91	0.52	12	0.35	2776.00	15508.00	9300	20221130	-13.23	6610	20221021	22.09	9100	-11.32	20230714	7430	8.61	20230104	9300	-13.23	20221130	6610	22.09	20221021	1.85	N	111110	500	55 억	237359	N	N	0	N	N
68	20231019	140705	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8060	-290	5	-3.47	256334210	31492	154.42	8220	8330	8000	10850	5850	8350	8139.66	2.43	-3691	8563	8456	8373	8266	8183	8415	8225	55	2500	500	6010	10	1	9749984	786	2.90	0.52	12	0.32	2776.00	15508.00	9300	20221130	-13.33	6610	20221021	21.94	9100	-11.43	20230714	7430	8.48	20230104	9300	-13.33	20221130	6610	21.94	20221021	1.85	N	111110	500	55 억	237359	N	N	0	N	N
69	20231019	130657	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8080	-270	5	-3.23	239176770	29357	143.95	8220	8330	8010	10850	5850	8350	8147.18	2.43	-3284	8563	8456	8373	8266	8183	8415	8225	55	2500	500	6010	10	1	9749984	788	2.91	0.52	12	0.30	2776.00	15508.00	9300	20221130	-13.12	6610	20221021	22.24	9100	-11.21	20230714	7430	8.75	20230104	9300	-13.12	20221130	6610	22.24	20221021	1.85	N	111110	500	55 억	237359	N	N	0	N	N
70	20231019	120703	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8130	-220	5	-2.63	190207880	23289	114.20	8220	8330	8100	10850	5850	8350	8167.28	2.43	-2196	8563	8456	8373	8266	8183	8415	8225	55	2500	500	6010	10	1	9749984	793	2.93	0.52	12	0.24	2776.00	15508.00	9300	20221130	-12.58	6610	20221021	23.00	9100	-10.66	20230714	7430	9.42	20230104	9300	-12.58	20221130	6610	23.00	20221021	1.85	N	111110	500	55 억	237359	N	N	0	N	N
71	20231019	110700	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8190	-160	5	-1.92	155040030	18957	92.95	8220	8330	8110	10850	5850	8350	8178.51	2.43	-1330	8563	8456	8373	8266	8183	8415	8225	55	2500	500	6010	10	1	9749984	799	2.95	0.53	12	0.19	2776.00	15508.00	9300	20221130	-11.94	6610	20221021	23.90	9100	-10.00	20230714	7430	10.23	20230104	9300	-11.94	20221130	6610	23.90	20221021	1.85	N	111110	500	55 억	237359	N	N	0	N	N
72	20231019	100655	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8180	-170	5	-2.04	107309450	13110	64.28	8220	8330	8110	10850	5850	8350	8185.31	2.43	-2328	8563	8456	8373	8266	8183	8415	8225	55	2500	500	6010	10	1	9749984	798	2.95	0.53	12	0.13	2776.00	15508.00	9300	20221130	-12.04	6610	20221021	23.75	9100	-10.11	20230714	7430	10.09	20230104	9300	-12.04	20221130	6610	23.75	20221021	1.85	N	111110	500	55 억	237359	N	N	0	N	N
73	20231019	090703	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8230	-120	5	-1.44	48960280	5964	29.24	8220	8330	8160	10850	5850	8350	8209.30	2.43	-1230	8563	8456	8373	8266	8183	8415	8225	55	2500	500	6010	10	1	9749984	802	2.96	0.53	12	0.06	2776.00	15508.00	9300	20221130	-11.51	6610	20221021	24.51	9100	-9.56	20230714	7430	10.77	20230104	9300	-11.51	20221130	6610	24.51	20221021	1.85	N	111110	500	55 억	237359	N	N	0	N	N
74	20231018	160705	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8350	-50	5	-0.60	170612730	20394	116.48	8440	8480	8290	10920	5880	8400	8365.99	2.39	4047	8540	8470	8400	8330	8260	8505	8365	55	2520	500	6040	10	1	9749984	814	3.01	0.54	12	0.21	2776.00	15508.00	9300	20221130	-10.22	6610	20221021	26.32	9100	-8.24	20230714	7430	12.38	20230104	9300	-10.22	20221130	6610	26.32	20221021	1.90	N	111110	500	55 억	232558	N	N	0	N	N
75	20231018	150658	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8330	-70	5	-0.83	159400110	19051	108.81	8440	8480	8290	10920	5880	8400	8367.02	2.39	4088	8540	8470	8400	8330	8260	8505	8365	55	2520	500	6040	10	1	9749984	812	3.00	0.54	12	0.20	2776.00	15508.00	9300	20221130	-10.43	6610	20221021	26.02	9100	-8.46	20230714	7430	12.11	20230104	9300	-10.43	20221130	6610	26.02	20221021	1.90	N	111110	500	55 억	232558	N	N	0	N	N
76	20231018	140649	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8340	-60	5	-0.71	156725120	18730	106.98	8440	8480	8290	10920	5880	8400	8367.60	2.39	4106	8540	8470	8400	8330	8260	8505	8365	55	2520	500	6040	10	1	9749984	813	3.00	0.54	12	0.19	2776.00	15508.00	9300	20221130	-10.32	6610	20221021	26.17	9100	-8.35	20230714	7430	12.25	20230104	9300	-10.32	20221130	6610	26.17	20221021	1.90	N	111110	500	55 억	232558	N	N	0	N	N
77	20231018	130647	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8320	-80	5	-0.95	146435390	17494	99.92	8440	8480	8290	10920	5880	8400	8370.61	2.39	4066	8540	8470	8400	8330	8260	8505	8365	55	2520	500	6040	10	1	9749984	811	3.00	0.54	12	0.18	2776.00	15508.00	9300	20221130	-10.54	6610	20221021	25.87	9100	-8.57	20230714	7430	11.98	20230104	9300	-10.54	20221130	6610	25.87	20221021	1.90	N	111110	500	55 억	232558	N	N	0	N	N
78	20231018	120659	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8370	-30	5	-0.36	98128690	11687	66.75	8440	8480	8330	10920	5880	8400	8396.40	2.39	2916	8540	8470	8400	8330	8260	8505	8365	55	2520	500	6040	10	1	9749984	816	3.02	0.54	12	0.12	2776.00	15508.00	9300	20221130	-10.00	6610	20221021	26.63	9100	-8.02	20230714	7430	12.65	20230104	9300	-10.00	20221130	6610	26.63	20221021	1.90	N	111110	500	55 억	232558	N	N	0	N	N
79	20231018	110653	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8380	-20	5	-0.24	91827060	10932	62.44	8440	8480	8340	10920	5880	8400	8399.84	2.39	2855	8540	8470	8400	8330	8260	8505	8365	55	2520	500	6040	10	1	9749984	817	3.02	0.54	12	0.11	2776.00	15508.00	9300	20221130	-9.89	6610	20221021	26.78	9100	-7.91	20230714	7430	12.79	20230104	9300	-9.89	20221130	6610	26.78	20221021	1.90	N	111110	500	55 억	232558	N	N	0	N	N
80	20231018	100658	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8420	20	2	0.24	71286010	8480	48.44	8440	8480	8390	10920	5880	8400	8406.37	2.39	3129	8540	8470	8400	8330	8260	8505	8365	55	2520	500	6040	10	1	9749984	821	3.03	0.54	12	0.09	2776.00	15508.00	9300	20221130	-9.46	6610	20221021	27.38	9100	-7.47	20230714	7430	13.32	20230104	9300	-9.46	20221130	6610	27.38	20221021	1.90	N	111110	500	55 억	232558	N	N	0	N	N
81	20231018	090650	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8420	20	2	0.24	1857440	220	1.26	8440	8460	8420	10920	5880	8400	8442.91	2.39	-22	8540	8470	8400	8330	8260	8505	8365	55	2520	500	6040	10	1	9749984	821	3.03	0.54	12	0.00	2776.00	15508.00	9300	20221130	-9.46	6610	20221021	27.38	9100	-7.47	20230714	7430	13.32	20230104	9300	-9.46	20221130	6610	27.38	20221021	1.90	N	111110	500	55 억	232558	N	N	0	N	N
82	20231017	160653	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8400	20	2	0.24	147072930	17508	38.01	8370	8470	8330	10890	5870	8380	8400.33	2.35	3139	8713	8546	8413	8246	8113	8480	8180	55	2510	500	6030	10	1	9749984	819	3.03	0.54	12	0.18	2776.00	15508.00	9300	20221130	-9.68	6610	20221021	27.08	9100	-7.69	20230714	7430	13.06	20230104	9300	-9.68	20221130	6610	27.08	20221021	1.84	N	111110	500	55 억	229463	N	N	0	N	N
83	20231017	150658	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8380	0	3	0.00	144353820	17184	37.31	8370	8470	8330	10890	5870	8380	8400.48	2.35	3141	8713	8546	8413	8246	8113	8480	8180	55	2510	500	6030	10	1	9749984	817	3.02	0.54	12	0.18	2776.00	15508.00	9300	20221130	-9.89	6610	20221021	26.78	9100	-7.91	20230714	7430	12.79	20230104	9300	-9.89	20221130	6610	26.78	20221021	1.84	N	111110	500	55 억	229463	N	N	0	N	N
84	20231017	140658	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8380	0	3	0.00	132832000	15810	34.33	8370	8470	8330	10890	5870	8380	8401.77	2.35	2869	8713	8546	8413	8246	8113	8480	8180	55	2510	500	6030	10	1	9749984	817	3.02	0.54	12	0.16	2776.00	15508.00	9300	20221130	-9.89	6610	20221021	26.78	9100	-7.91	20230714	7430	12.79	20230104	9300	-9.89	20221130	6610	26.78	20221021	1.84	N	111110	500	55 억	229463	N	N	0	N	N
85	20231017	130653	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8400	20	2	0.24	126758890	15086	32.75	8370	8470	8330	10890	5870	8380	8402.42	2.35	3162	8713	8546	8413	8246	8113	8480	8180	55	2510	500	6030	10	1	9749984	819	3.03	0.54	12	0.15	2776.00	15508.00	9300	20221130	-9.68	6610	20221021	27.08	9100	-7.69	20230714	7430	13.06	20230104	9300	-9.68	20221130	6610	27.08	20221021	1.84	N	111110	500	55 억	229463	N	N	0	N	N
86	20231017	120656	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8410	30	2	0.36	116709670	13890	30.16	8370	8470	8330	10890	5870	8380	8402.42	2.35	2709	8713	8546	8413	8246	8113	8480	8180	55	2510	500	6030	10	1	9749984	820	3.03	0.54	12	0.14	2776.00	15508.00	9300	20221130	-9.57	6610	20221021	27.23	9100	-7.58	20230714	7430	13.19	20230104	9300	-9.57	20221130	6610	27.23	20221021	1.84	N	111110	500	55 억	229463	N	N	0	N	N
87	20231017	110649	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8400	20	2	0.24	115718810	13772	29.90	8370	8470	8330	10890	5870	8380	8402.47	2.35	2600	8713	8546	8413	8246	8113	8480	8180	55	2510	500	6030	10	1	9749984	819	3.03	0.54	12	0.14	2776.00	15508.00	9300	20221130	-9.68	6610	20221021	27.08	9100	-7.69	20230714	7430	13.06	20230104	9300	-9.68	20221130	6610	27.08	20221021	1.84	N	111110	500	55 억	229463	N	N	0	N	N
88	20231017	100643	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8430	50	2	0.60	74545390	8872	19.26	8370	8470	8330	10890	5870	8380	8402.32	2.35	2338	8713	8546	8413	8246	8113	8480	8180	55	2510	500	6030	10	1	9749984	822	3.04	0.54	12	0.09	2776.00	15508.00	9300	20221130	-9.35	6610	20221021	27.53	9100	-7.36	20230714	7430	13.46	20230104	9300	-9.35	20221130	6610	27.53	20221021	1.84	N	111110	500	55 억	229463	N	N	0	N	N
89	20231017	090650	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8430	50	2	0.60	25545700	3047	6.62	8370	8430	8330	10890	5870	8380	8383.89	2.35	805	8713	8546	8413	8246	8113	8480	8180	55	2510	500	6030	10	1	9749984	822	3.04	0.54	12	0.03	2776.00	15508.00	9300	20221130	-9.35	6610	20221021	27.53	9100	-7.36	20230714	7430	13.46	20230104	9300	-9.35	20221130	6610	27.53	20221021	1.84	N	111110	500	55 억	229463	N	N	0	N	N
90	20231016	160650	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8380	-140	5	-1.64	387893220	45980	184.68	8500	8580	8280	11070	5970	8520	8436.13	2.28	7449	8693	8606	8523	8436	8353	8650	8480	55	2550	500	6130	10	1	9749984	817	3.02	0.54	12	0.47	2776.00	15508.00	9300	20221130	-9.89	6610	20221021	26.78	9100	-7.91	20230714	7430	12.79	20230104	9300	-9.89	20221130	6610	26.78	20221021	1.81	N	111110	500	55 억	222688	N	N	0	N	N
91	20231016	150651	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8350	-170	5	-2.00	376586960	44628	179.25	8500	8580	8280	11070	5970	8520	8438.36	2.28	7603	8693	8606	8523	8436	8353	8650	8480	55	2550	500	6130	10	1	9749984	814	3.01	0.54	12	0.46	2776.00	15508.00	9300	20221130	-10.22	6610	20221021	26.32	9100	-8.24	20230714	7430	12.38	20230104	9300	-10.22	20221130	6610	26.32	20221021	1.81	N	111110	500	55 억	222688	N	N	0	N	N
92	20231016	140651	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8320	-200	5	-2.35	322962600	38192	153.40	8500	8580	8310	11070	5970	8520	8456.29	2.28	6630	8693	8606	8523	8436	8353	8650	8480	55	2550	500	6130	10	1	9749984	811	3.00	0.54	12	0.39	2776.00	15508.00	9300	20221130	-10.54	6610	20221021	25.87	9100	-8.57	20230714	7430	11.98	20230104	9300	-10.54	20221130	6610	25.87	20221021	1.81	N	111110	500	55 억	222688	N	N	0	N	N
93	20231016	130646	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8410	-110	5	-1.29	273139620	32236	129.48	8500	8580	8360	11070	5970	8520	8473.12	2.28	3887	8693	8606	8523	8436	8353	8650	8480	55	2550	500	6130	10	1	9749984	820	3.03	0.54	12	0.33	2776.00	15508.00	9300	20221130	-9.57	6610	20221021	27.23	9100	-7.58	20230714	7430	13.19	20230104	9300	-9.57	20221130	6610	27.23	20221021	1.81	N	111110	500	55 억	222688	N	N	0	N	N
94	20231016	120646	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8440	-80	5	-0.94	235429940	27742	111.43	8500	8580	8380	11070	5970	8520	8486.41	2.28	4149	8693	8606	8523	8436	8353	8650	8480	55	2550	500	6130	10	1	9749984	823	3.04	0.54	12	0.28	2776.00	15508.00	9300	20221130	-9.25	6610	20221021	27.69	9100	-7.25	20230714	7430	13.59	20230104	9300	-9.25	20221130	6610	27.69	20221021	1.81	N	111110	500	55 억	222688	N	N	0	N	N
95	20231016	110643	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8480	-40	5	-0.47	194551940	22881	91.90	8500	8580	8380	11070	5970	8520	8502.77	2.28	2491	8693	8606	8523	8436	8353	8650	8480	55	2550	500	6130	10	1	9749984	827	3.05	0.55	12	0.23	2776.00	15508.00	9300	20221130	-8.82	6610	20221021	28.29	9100	-6.81	20230714	7430	14.13	20230104	9300	-8.82	20221130	6610	28.29	20221021	1.81	N	111110	500	55 억	222688	N	N	0	N	N
96	20231016	100640	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8530	10	2	0.12	181944200	21392	85.92	8500	8580	8380	11070	5970	8520	8505.24	2.28	2286	8693	8606	8523	8436	8353	8650	8480	55	2550	500	6130	10	1	9749984	832	3.07	0.55	12	0.22	2776.00	15508.00	9300	20221130	-8.28	6610	20221021	29.05	9100	-6.26	20230714	7430	14.80	20230104	9300	-8.28	20221130	6610	29.05	20221021	1.81	N	111110	500	55 억	222688	N	N	0	N	N
97	20231016	090642	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8490	-30	5	-0.35	40567640	4770	19.16	8500	8520	8380	11070	5970	8520	8504.75	2.28	859	8693	8606	8523	8436	8353	8650	8480	55	2550	500	6130	10	1	9749984	828	3.06	0.55	12	0.05	2776.00	15508.00	9300	20221130	-8.71	6610	20221021	28.44	9100	-6.70	20230714	7430	14.27	20230104	9300	-8.71	20221130	6610	28.44	20221021	1.81	N	111110	500	55 억	222688	N	N	0	N	N
98	20231012	160701	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8510	-50	5	-0.58	249259940	29337	79.25	8660	8660	8410	11120	6000	8560	8496.44	2.25	-2330	8860	8710	8470	8320	8080	8785	8395	55	2560	500	6160	10	1	9749984	830	3.07	0.55	12	0.30	2776.00	15508.00	9300	20221130	-8.49	6610	20221021	28.74	9100	-6.48	20230714	7430	14.54	20230104	9300	-8.49	20221130	6610	28.74	20221021	1.80	N	111110	500	55 억	219742	N	N	1	N	N
99	20231012	150647	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8540	-20	5	-0.23	236775150	27870	75.28	8660	8660	8410	11120	6000	8560	8495.70	2.25	-2416	8860	8710	8470	8320	8080	8785	8395	55	2560	500	6160	10	1	9749984	833	3.08	0.55	12	0.29	2776.00	15508.00	9300	20221130	-8.17	6610	20221021	29.20	9100	-6.15	20230714	7430	14.94	20230104	9300	-8.17	20221130	6610	29.20	20221021	1.80	N	111110	500	55 억	219742	N	N	1	N	N
100	20231012	140646	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8540	-20	5	-0.23	222820030	26233	70.86	8660	8660	8410	11120	6000	8560	8493.88	2.25	-2554	8860	8710	8470	8320	8080	8785	8395	55	2560	500	6160	10	1	9749984	833	3.08	0.55	12	0.27	2776.00	15508.00	9300	20221130	-8.17	6610	20221021	29.20	9100	-6.15	20230714	7430	14.94	20230104	9300	-8.17	20221130	6610	29.20	20221021	1.80	N	111110	500	55 억	219742	N	N	1	N	N
101	20231012	130646	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8500	-60	5	-0.70	187502060	22082	59.65	8660	8660	8410	11120	6000	8560	8491.17	2.25	-1256	8860	8710	8470	8320	8080	8785	8395	55	2560	500	6160	10	1	9749984	829	3.06	0.55	12	0.23	2776.00	15508.00	9300	20221130	-8.60	6610	20221021	28.59	9100	-6.59	20230714	7430	14.40	20230104	9300	-8.60	20221130	6610	28.59	20221021	1.80	N	111110	500	55 억	219742	N	N	1	N	N
102	20231012	120654	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8550	-10	5	-0.12	164222560	19344	52.25	8660	8660	8410	11120	6000	8560	8489.59	2.25	-1101	8860	8710	8470	8320	8080	8785	8395	55	2560	500	6160	10	1	9749984	834	3.08	0.55	12	0.20	2776.00	15508.00	9300	20221130	-8.06	6610	20221021	29.35	9100	-6.04	20230714	7430	15.07	20230104	9300	-8.06	20221130	6610	29.35	20221021	1.80	N	111110	500	55 억	219742	N	N	1	N	N
103	20231012	110654	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8470	-90	5	-1.05	144368600	17011	45.95	8660	8660	8410	11120	6000	8560	8486.78	2.25	-497	8860	8710	8470	8320	8080	8785	8395	55	2560	500	6160	10	1	9749984	826	3.05	0.55	12	0.17	2776.00	15508.00	9300	20221130	-8.92	6610	20221021	28.14	9100	-6.92	20230714	7430	14.00	20230104	9300	-8.92	20221130	6610	28.14	20221021	1.80	N	111110	500	55 억	219742	N	N	1	N	N
104	20231012	100650	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8500	-60	5	-0.70	50762060	5929	16.02	8660	8660	8480	11120	6000	8560	8561.66	2.25	-736	8860	8710	8470	8320	8080	8785	8395	55	2560	500	6160	10	1	9749984	829	3.06	0.55	12	0.06	2776.00	15508.00	9300	20221130	-8.60	6610	20221021	28.59	9100	-6.59	20230714	7430	14.40	20230104	9300	-8.60	20221130	6610	28.59	20221021	1.80	N	111110	500	55 억	219742	N	N	1	N	N
105	20231012	090654	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8630	70	2	0.82	8294430	960	2.59	8660	8660	8580	11120	6000	8560	8640.03	2.25	-83	8860	8710	8470	8320	8080	8785	8395	55	2560	500	6160	10	1	9749984	841	3.11	0.56	12	0.01	2776.00	15508.00	9300	20221130	-7.20	6610	20221021	30.56	9100	-5.16	20230714	7430	16.15	20230104	9300	-7.20	20221130	6610	30.56	20221021	1.80	N	111110	500	55 억	219742	N	N	1	N	N
106	20231011	160645	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8560	260	2	3.13	313508700	36973	72.14	8330	8620	8230	10790	5810	8300	8479.16	2.22	3039	8393	8346	8253	8206	8113	8370	8230	55	2490	500	5970	10	1	9749984	835	3.08	0.55	12	0.38	2776.00	15508.00	9300	20221130	-7.96	6610	20221021	29.50	9100	-5.93	20230714	7430	15.21	20230104	9300	-7.96	20221130	6610	29.50	20221021	1.82	N	111110	500	55 억	216319	N	N	1	N	N
107	20231011	150649	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8560	260	2	3.13	271806220	32098	62.63	8330	8620	8230	10790	5810	8300	8468.01	2.22	2636	8393	8346	8253	8206	8113	8370	8230	55	2490	500	5970	10	1	9749984	835	3.08	0.55	12	0.33	2776.00	15508.00	9300	20221130	-7.96	6610	20221021	29.50	9100	-5.93	20230714	7430	15.21	20230104	9300	-7.96	20221130	6610	29.50	20221021	1.82	N	111110	500	55 억	216319	N	N	1	N	N
108	20231011	140652	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8490	190	2	2.29	164879150	19600	38.24	8330	8510	8230	10790	5810	8300	8412.20	2.22	1923	8393	8346	8253	8206	8113	8370	8230	55	2490	500	5970	10	1	9749984	828	3.06	0.55	12	0.20	2776.00	15508.00	9300	20221130	-8.71	6610	20221021	28.44	9100	-6.70	20230714	7430	14.27	20230104	9300	-8.71	20221130	6610	28.44	20221021	1.82	N	111110	500	55 억	216319	N	N	1	N	N
109	20231011	130643	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8460	160	2	1.93	113383650	13532	26.40	8330	8460	8230	10790	5810	8300	8378.93	2.22	1025	8393	8346	8253	8206	8113	8370	8230	55	2490	500	5970	10	1	9749984	825	3.05	0.55	12	0.14	2776.00	15508.00	9300	20221130	-9.03	6610	20221021	27.99	9100	-7.03	20230714	7430	13.86	20230104	9300	-9.03	20221130	6610	27.99	20221021	1.82	N	111110	500	55 억	216319	N	N	1	N	N
110	20231011	120657	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8430	130	2	1.57	94854640	11336	22.12	8330	8450	8230	10790	5810	8300	8367.56	2.22	897	8393	8346	8253	8206	8113	8370	8230	55	2490	500	5970	10	1	9749984	822	3.04	0.54	12	0.12	2776.00	15508.00	9300	20221130	-9.35	6610	20221021	27.53	9100	-7.36	20230714	7430	13.46	20230104	9300	-9.35	20221130	6610	27.53	20221021	1.82	N	111110	500	55 억	216319	N	N	1	N	N
111	20231011	110651	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8350	50	2	0.60	48362410	5808	11.33	8330	8380	8230	10790	5810	8300	8326.86	2.22	423	8393	8346	8253	8206	8113	8370	8230	55	2490	500	5970	10	1	9749984	814	3.01	0.54	12	0.06	2776.00	15508.00	9300	20221130	-10.22	6610	20221021	26.32	9100	-8.24	20230714	7430	12.38	20230104	9300	-10.22	20221130	6610	26.32	20221021	1.82	N	111110	500	55 억	216319	N	N	1	N	N
112	20231011	100647	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8360	60	2	0.72	26737990	3218	6.28	8330	8360	8230	10790	5810	8300	8308.88	2.22	86	8393	8346	8253	8206	8113	8370	8230	55	2490	500	5970	10	1	9749984	815	3.01	0.54	12	0.03	2776.00	15508.00	9300	20221130	-10.11	6610	20221021	26.48	9100	-8.13	20230714	7430	12.52	20230104	9300	-10.11	20221130	6610	26.48	20221021	1.82	N	111110	500	55 억	216319	N	N	1	N	N
113	20231011	090651	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8290	-10	5	-0.12	9824530	1187	2.32	8330	8330	8230	10790	5810	8300	8276.77	2.22	135	8393	8346	8253	8206	8113	8370	8230	55	2490	500	5970	10	1	9749984	808	2.99	0.53	12	0.01	2776.00	15508.00	9300	20221130	-10.86	6610	20221021	25.42	9100	-8.90	20230714	7430	11.57	20230104	9300	-10.86	20221130	6610	25.42	20221021	1.82	N	111110	500	55 억	216319	N	N	1	N	N
114	20231010	160642	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8300	60	2	0.73	420673050	51053	153.02	8160	8300	8160	10710	5770	8240	8239.69	2.16	5817	8326	8282	8206	8162	8086	8305	8185	55	2470	500	5930	10	1	9749984	809	2.99	0.54	12	0.52	2776.00	15508.00	9300	20221130	-10.75	6610	20221021	25.57	9100	-8.79	20230714	7430	11.71	20230104	9300	-10.75	20221130	6610	25.57	20221021	1.84	N	111110	500	55 억	210833	N	N	1	N	N
115	20231010	150641	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8300	60	2	0.73	402201600	48826	146.35	8160	8300	8160	10710	5770	8240	8237.45	2.16	5715	8326	8282	8206	8162	8086	8305	8185	55	2470	500	5930	10	1	9749984	809	2.99	0.54	12	0.50	2776.00	15508.00	9300	20221130	-10.75	6610	20221021	25.57	9100	-8.79	20230714	7430	11.71	20230104	9300	-10.75	20221130	6610	25.57	20221021	1.84	N	111110	500	55 억	210833	N	N	2	N	N
116	20231010	140645	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8260	20	2	0.24	241348950	29286	87.78	8160	8300	8160	10710	5770	8240	8241.10	2.16	3787	8326	8282	8206	8162	8086	8305	8185	55	2470	500	5930	10	1	9749984	805	2.98	0.53	12	0.30	2776.00	15508.00	9300	20221130	-11.18	6610	20221021	24.96	9100	-9.23	20230714	7430	11.17	20230104	9300	-11.18	20221130	6610	24.96	20221021	1.84	N	111110	500	55 억	210833	N	N	2	N	N
117	20231010	130638	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8280	40	2	0.49	113594340	13793	41.34	8160	8300	8160	10710	5770	8240	8235.65	2.16	2397	8326	8282	8206	8162	8086	8305	8185	55	2470	500	5930	10	1	9749984	807	2.98	0.53	12	0.14	2776.00	15508.00	9300	20221130	-10.97	6610	20221021	25.26	9100	-9.01	20230714	7430	11.44	20230104	9300	-10.97	20221130	6610	25.26	20221021	1.84	N	111110	500	55 억	210833	N	N	2	N	N
118	20231010	120637	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8280	40	2	0.49	109260620	13270	39.77	8160	8300	8160	10710	5770	8240	8233.66	2.16	1988	8326	8282	8206	8162	8086	8305	8185	55	2470	500	5930	10	1	9749984	807	2.98	0.53	12	0.14	2776.00	15508.00	9300	20221130	-10.97	6610	20221021	25.26	9100	-9.01	20230714	7430	11.44	20230104	9300	-10.97	20221130	6610	25.26	20221021	1.84	N	111110	500	55 억	210833	N	N	2	N	N
119	20231010	110628	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8240	0	3	0.00	43398960	5270	15.80	8160	8260	8160	10710	5770	8240	8235.10	2.16	57	8326	8282	8206	8162	8086	8305	8185	55	2470	500	5930	10	1	9749984	803	2.97	0.53	12	0.05	2776.00	15508.00	9300	20221130	-11.40	6610	20221021	24.66	9100	-9.45	20230714	7430	10.90	20230104	9300	-11.40	20221130	6610	24.66	20221021	1.84	N	111110	500	55 억	210833	N	N	2	N	N
120	20231010	100632	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8260	20	2	0.24	25752990	3125	9.37	8160	8260	8160	10710	5770	8240	8240.96	2.16	-44	8326	8282	8206	8162	8086	8305	8185	55	2470	500	5930	10	1	9749984	805	2.98	0.53	12	0.03	2776.00	15508.00	9300	20221130	-11.18	6610	20221021	24.96	9100	-9.23	20230714	7430	11.17	20230104	9300	-11.18	20221130	6610	24.96	20221021	1.84	N	111110	500	55 억	210833	N	N	2	N	N
121	20231010	090627	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8170	-70	5	-0.85	2465510	302	0.91	8160	8240	8160	10710	5770	8240	8163.94	2.16	-17	8326	8282	8206	8162	8086	8305	8185	55	2470	500	5930	10	1	9749984	797	2.94	0.53	12	0.00	2776.00	15508.00	9300	20221130	-12.15	6610	20221021	23.60	9100	-10.22	20230714	7430	9.96	20230104	9300	-12.15	20221130	6610	23.60	20221021	1.84	N	111110	500	55 억	210833	N	N	2	N	N
122	20231006	160634	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8240	0	3	0.00	272758130	33324	43.52	8230	8250	8130	10710	5770	8240	8185.03	2.19	-8147	8473	8356	8163	8046	7853	8415	8105	55	2470	500	5930	10	1	9749984	803	2.97	0.53	12	0.34	2776.00	15508.00	9300	20221130	-11.40	6610	20221021	24.66	9100	-9.45	20230714	7430	10.90	20230104	9300	-11.40	20221130	6610	24.66	20221021	1.75	N	111110	500	55 억	213670	N	N	2	N	N
123	20231006	150625	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8230	-10	5	-0.12	269298830	32904	42.97	8230	8250	8130	10710	5770	8240	8184.37	2.19	-8134	8473	8356	8163	8046	7853	8415	8105	55	2470	500	5930	10	1	9749984	802	2.96	0.53	12	0.34	2776.00	15508.00	9300	20221130	-11.51	6610	20221021	24.51	9100	-9.56	20230714	7430	10.77	20230104	9300	-11.51	20221130	6610	24.51	20221021	1.75	N	111110	500	55 억	213670	N	N	3	N	N
124	20231006	140627	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8240	0	3	0.00	247442760	30248	39.51	8230	8240	8130	10710	5770	8240	8180.46	2.19	-7434	8473	8356	8163	8046	7853	8415	8105	55	2470	500	5930	10	1	9749984	803	2.97	0.53	12	0.31	2776.00	15508.00	9300	20221130	-11.40	6610	20221021	24.66	9100	-9.45	20230714	7430	10.90	20230104	9300	-11.40	20221130	6610	24.66	20221021	1.75	N	111110	500	55 억	213670	N	N	3	N	N
125	20231006	130618	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8200	-40	5	-0.49	235842330	28834	37.66	8230	8240	8130	10710	5770	8240	8179.31	2.19	-6773	8473	8356	8163	8046	7853	8415	8105	55	2470	500	5930	10	1	9749984	799	2.95	0.53	12	0.30	2776.00	15508.00	9300	20221130	-11.83	6610	20221021	24.05	9100	-9.89	20230714	7430	10.36	20230104	9300	-11.83	20221130	6610	24.05	20221021	1.75	N	111110	500	55 억	213670	N	N	3	N	N
126	20231006	120618	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8170	-70	5	-0.85	213297380	26082	34.06	8230	8240	8130	10710	5770	8240	8177.95	2.19	-5043	8473	8356	8163	8046	7853	8415	8105	55	2470	500	5930	10	1	9749984	797	2.94	0.53	12	0.27	2776.00	15508.00	9300	20221130	-12.15	6610	20221021	23.60	9100	-10.22	20230714	7430	9.96	20230104	9300	-12.15	20221130	6610	23.60	20221021	1.75	N	111110	500	55 억	213670	N	N	3	N	N
127	20231006	110613	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8170	-70	5	-0.85	200830850	24558	32.07	8230	8240	8130	10710	5770	8240	8177.81	2.19	-3780	8473	8356	8163	8046	7853	8415	8105	55	2470	500	5930	10	1	9749984	797	2.94	0.53	12	0.25	2776.00	15508.00	9300	20221130	-12.15	6610	20221021	23.60	9100	-10.22	20230714	7430	9.96	20230104	9300	-12.15	20221130	6610	23.60	20221021	1.75	N	111110	500	55 억	213670	N	N	3	N	N
128	20231006	100618	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8200	-40	5	-0.49	125405610	15338	20.03	8230	8240	8130	10710	5770	8240	8176.13	2.19	-2426	8473	8356	8163	8046	7853	8415	8105	55	2470	500	5930	10	1	9749984	799	2.95	0.53	12	0.16	2776.00	15508.00	9300	20221130	-11.83	6610	20221021	24.05	9100	-9.89	20230714	7430	10.36	20230104	9300	-11.83	20221130	6610	24.05	20221021	1.75	N	111110	500	55 억	213670	N	N	3	N	N
129	20231006	090614	55	50.00	KOSPI	섬유.의복	N	N	N	Y	50	N	8150	-90	5	-1.09	19082000	2330	3.04	8230	8240	8140	10710	5770	8240	8189.63	2.19	-259	8473	8356	8163	8046	7853	8415	8105	55	2470	500	5930	10	1	9749984	795	2.94	0.53	12	0.02	2776.00	15508.00	9300	20221130	-12.37	6610	20221021	23.30	9100	-10.44	20230714	7430	9.69	20230104	9300	-12.37	20221130	6610	23.30	20221021	1.75	N	111110	500	55 억	213670	N	N	3	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History