KissMeData/000950/price/prices-20240401.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240430,160114,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20350,0,3,0.00,10647250,526,124.06,20350,20350,20150,26450,14250,20350,20241.92,0.25,0,-8,20850,20600,20300,20050,19750,20725,20175,84,6100,5000,13830,50,1,1680000,342,-1.78,0.16,12,0.03,-11425.00,124969.00,36050,20230424,-43.55,19800,20240422,2.78,27000,-24.63,20240130,19800,2.78,20240422,35900,-43.31,20230508,19800,2.78,20240422,0.00,N,000950,5000,84 억,,4185,N,N,0,N,00,N
20240430,150114,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20200,-150,5,-0.74,9999700,494,116.51,20350,20350,20150,26450,14250,20350,20242.31,0.25,0,-9,20850,20600,20300,20050,19750,20725,20175,84,6100,5000,13830,50,1,1680000,339,-1.77,0.16,12,0.03,-11425.00,124969.00,36050,20230424,-43.97,19800,20240422,2.02,27000,-25.19,20240130,19800,2.02,20240422,35900,-43.73,20230508,19800,2.02,20240422,0.00,N,000950,5000,84 억,,4185,N,N,0,N,00,N
20240430,140114,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20350,0,3,0.00,9898250,489,115.33,20350,20350,20150,26450,14250,20350,20241.82,0.25,0,-8,20850,20600,20300,20050,19750,20725,20175,84,6100,5000,13830,50,1,1680000,342,-1.78,0.16,12,0.03,-11425.00,124969.00,36050,20230424,-43.55,19800,20240422,2.78,27000,-24.63,20240130,19800,2.78,20240422,35900,-43.31,20230508,19800,2.78,20240422,0.00,N,000950,5000,84 억,,4185,N,N,0,N,00,N
20240430,130113,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20200,-150,5,-0.74,8521150,421,99.29,20350,20350,20150,26450,14250,20350,20240.26,0.25,0,-8,20850,20600,20300,20050,19750,20725,20175,84,6100,5000,13830,50,1,1680000,339,-1.77,0.16,12,0.03,-11425.00,124969.00,36050,20230424,-43.97,19800,20240422,2.02,27000,-25.19,20240130,19800,2.02,20240422,35900,-43.73,20230508,19800,2.02,20240422,0.00,N,000950,5000,84 억,,4185,N,N,0,N,00,N
20240430,120114,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20300,-50,5,-0.25,2191250,108,25.47,20350,20350,20150,26450,14250,20350,20289.35,0.25,0,-9,20850,20600,20300,20050,19750,20725,20175,84,6100,5000,13830,50,1,1680000,341,-1.78,0.16,12,0.01,-11425.00,124969.00,36050,20230424,-43.69,19800,20240422,2.53,27000,-24.81,20240130,19800,2.53,20240422,35900,-43.45,20230508,19800,2.53,20240422,0.00,N,000950,5000,84 억,,4185,N,N,0,N,00,N
20240430,110113,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20350,0,3,0.00,2170950,107,25.24,20350,20350,20150,26450,14250,20350,20289.25,0.25,0,-10,20850,20600,20300,20050,19750,20725,20175,84,6100,5000,13830,50,1,1680000,342,-1.78,0.16,12,0.01,-11425.00,124969.00,36050,20230424,-43.55,19800,20240422,2.78,27000,-24.63,20240130,19800,2.78,20240422,35900,-43.31,20230508,19800,2.78,20240422,0.00,N,000950,5000,84 억,,4185,N,N,0,N,00,N
20240430,100113,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20350,0,3,0.00,1258600,62,14.62,20350,20350,20150,26450,14250,20350,20300.00,0.25,0,-9,20850,20600,20300,20050,19750,20725,20175,84,6100,5000,13830,50,1,1680000,342,-1.78,0.16,12,0.00,-11425.00,124969.00,36050,20230424,-43.55,19800,20240422,2.78,27000,-24.63,20240130,19800,2.78,20240422,35900,-43.31,20230508,19800,2.78,20240422,0.00,N,000950,5000,84 억,,4185,N,N,0,N,00,N
20240430,090118,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20350,0,3,0.00,0,0,0.00,0,0,0,26450,14250,20350,0.00,0.25,0,0,20850,20600,20300,20050,19750,20725,20175,84,6100,5000,13830,50,1,1680000,342,-1.78,0.16,12,0.00,-11425.00,124969.00,36050,20230424,-43.55,19800,20240422,2.78,27000,-24.63,20240130,19800,2.78,20240422,35900,-43.31,20230508,19800,2.78,20240422,0.00,N,000950,5000,84 억,,4185,N,N,0,N,00,N
20240429,160113,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20350,200,2,0.99,8595650,424,25.07,20000,20550,20000,26150,14150,20150,20272.76,0.25,0,-21,20503,20326,20123,19946,19743,20415,20035,84,6000,5000,13700,50,1,1680000,342,-1.78,0.16,12,0.03,-11425.00,124969.00,36600,20230421,-44.40,19800,20240422,2.78,27000,-24.63,20240130,19800,2.78,20240422,35900,-43.31,20230508,19800,2.78,20240422,0.00,N,000950,5000,84 억,,4207,N,N,0,N,00,N
20240429,150113,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20350,200,2,0.99,8004450,395,23.36,20000,20550,20000,26150,14150,20150,20264.43,0.25,0,-21,20503,20326,20123,19946,19743,20415,20035,84,6000,5000,13700,50,1,1680000,342,-1.78,0.16,12,0.02,-11425.00,124969.00,36600,20230421,-44.40,19800,20240422,2.78,27000,-24.63,20240130,19800,2.78,20240422,35900,-43.31,20230508,19800,2.78,20240422,0.00,N,000950,5000,84 억,,4207,N,N,0,N,00,N
20240429,140113,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20400,250,2,1.24,7678800,379,22.41,20000,20550,20000,26150,14150,20150,20260.69,0.25,0,-21,20503,20326,20123,19946,19743,20415,20035,84,6000,5000,13700,50,1,1680000,343,-1.79,0.16,12,0.02,-11425.00,124969.00,36600,20230421,-44.26,19800,20240422,3.03,27000,-24.44,20240130,19800,3.03,20240422,35900,-43.18,20230508,19800,3.03,20240422,0.00,N,000950,5000,84 억,,4207,N,N,0,N,00,N
20240429,130113,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20400,250,2,1.24,7271300,359,21.23,20000,20550,20000,26150,14150,20150,20254.32,0.25,0,-21,20503,20326,20123,19946,19743,20415,20035,84,6000,5000,13700,50,1,1680000,343,-1.79,0.16,12,0.02,-11425.00,124969.00,36600,20230421,-44.26,19800,20240422,3.03,27000,-24.44,20240130,19800,3.03,20240422,35900,-43.18,20230508,19800,3.03,20240422,0.00,N,000950,5000,84 억,,4207,N,N,0,N,00,N
20240429,120113,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20350,200,2,0.99,6904800,341,20.17,20000,20550,20000,26150,14150,20150,20248.68,0.25,0,-21,20503,20326,20123,19946,19743,20415,20035,84,6000,5000,13700,50,1,1680000,342,-1.78,0.16,12,0.02,-11425.00,124969.00,36600,20230421,-44.40,19800,20240422,2.78,27000,-24.63,20240130,19800,2.78,20240422,35900,-43.31,20230508,19800,2.78,20240422,0.00,N,000950,5000,84 억,,4207,N,N,0,N,00,N
20240429,110113,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20250,100,2,0.50,3096900,153,9.05,20000,20550,20000,26150,14150,20150,20241.18,0.25,0,-14,20503,20326,20123,19946,19743,20415,20035,84,6000,5000,13700,50,1,1680000,340,-1.77,0.16,12,0.01,-11425.00,124969.00,36600,20230421,-44.67,19800,20240422,2.27,27000,-25.00,20240130,19800,2.27,20240422,35900,-43.59,20230508,19800,2.27,20240422,0.00,N,000950,5000,84 억,,4207,N,N,0,N,00,N
20240429,100113,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20250,100,2,0.50,1375650,68,4.02,20000,20550,20000,26150,14150,20150,20230.15,0.25,0,-14,20503,20326,20123,19946,19743,20415,20035,84,6000,5000,13700,50,1,1680000,340,-1.77,0.16,12,0.00,-11425.00,124969.00,36600,20230421,-44.67,19800,20240422,2.27,27000,-25.00,20240130,19800,2.27,20240422,35900,-43.59,20230508,19800,2.27,20240422,0.00,N,000950,5000,84 억,,4207,N,N,0,N,00,N
20240429,090113,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20000,-150,5,-0.74,340000,17,1.01,20000,20000,20000,26150,14150,20150,20000.00,0.25,0,-2,20503,20326,20123,19946,19743,20415,20035,84,6000,5000,13700,50,1,1680000,336,-1.75,0.16,12,0.00,-11425.00,124969.00,36600,20230421,-45.36,19800,20240422,1.01,27000,-25.93,20240130,19800,1.01,20240422,35900,-44.29,20230508,19800,1.01,20240422,0.00,N,000950,5000,84 억,,4207,N,N,0,N,00,N
20240426,160113,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20150,-50,5,-0.25,34034050,1691,114.10,20000,20300,19920,26250,14150,20200,20126.58,0.25,0,19,20706,20452,20196,19942,19686,20325,19815,84,6050,5000,13730,50,1,1680000,339,-1.76,0.16,12,0.10,-11425.00,124969.00,38250,20230420,-47.32,19800,20240422,1.77,27000,-25.37,20240130,19800,1.77,20240422,35900,-43.87,20230508,19800,1.77,20240422,0.00,N,000950,5000,84 억,,4188,N,N,0,N,00,N
20240426,150114,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20200,0,3,0.00,32605600,1620,109.31,20000,20300,19920,26250,14150,20200,20126.91,0.25,0,18,20706,20452,20196,19942,19686,20325,19815,84,6050,5000,13730,50,1,1680000,339,-1.77,0.16,12,0.10,-11425.00,124969.00,38250,20230420,-47.19,19800,20240422,2.02,27000,-25.19,20240130,19800,2.02,20240422,35900,-43.73,20230508,19800,2.02,20240422,0.00,N,000950,5000,84 억,,4188,N,N,0,N,00,N
20240426,140113,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20100,-100,5,-0.50,30050100,1493,100.74,20000,20300,19920,26250,14150,20200,20127.33,0.25,0,1,20706,20452,20196,19942,19686,20325,19815,84,6050,5000,13730,50,1,1680000,338,-1.76,0.16,12,0.09,-11425.00,124969.00,38250,20230420,-47.45,19800,20240422,1.52,27000,-25.56,20240130,19800,1.52,20240422,35900,-44.01,20230508,19800,1.52,20240422,0.00,N,000950,5000,84 억,,4188,N,N,0,N,00,N
20240426,130113,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20100,-100,5,-0.50,28843000,1433,96.69,20000,20300,19920,26250,14150,20200,20127.70,0.25,0,1,20706,20452,20196,19942,19686,20325,19815,84,6050,5000,13730,50,1,1680000,338,-1.76,0.16,12,0.09,-11425.00,124969.00,38250,20230420,-47.45,19800,20240422,1.52,27000,-25.56,20240130,19800,1.52,20240422,35900,-44.01,20230508,19800,1.52,20240422,0.00,N,000950,5000,84 억,,4188,N,N,0,N,00,N
20240426,120113,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20300,100,2,0.50,13076950,649,43.79,20000,20300,19920,26250,14150,20200,20149.38,0.25,0,0,20706,20452,20196,19942,19686,20325,19815,84,6050,5000,13730,50,1,1680000,341,-1.78,0.16,12,0.04,-11425.00,124969.00,38250,20230420,-46.93,19800,20240422,2.53,27000,-24.81,20240130,19800,2.53,20240422,35900,-43.45,20230508,19800,2.53,20240422,0.00,N,000950,5000,84 억,,4188,N,N,0,N,00,N
20240426,110113,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20200,0,3,0.00,10207950,507,34.21,20000,20200,19920,26250,14150,20200,20134.02,0.25,0,0,20706,20452,20196,19942,19686,20325,19815,84,6050,5000,13730,50,1,1680000,339,-1.77,0.16,12,0.03,-11425.00,124969.00,38250,20230420,-47.19,19800,20240422,2.02,27000,-25.19,20240130,19800,2.02,20240422,35900,-43.73,20230508,19800,2.02,20240422,0.00,N,000950,5000,84 억,,4188,N,N,0,N,00,N
20240426,100113,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20200,0,3,0.00,2754150,138,9.31,20000,20200,19920,26250,14150,20200,19957.61,0.25,0,0,20706,20452,20196,19942,19686,20325,19815,84,6050,5000,13730,50,1,1680000,339,-1.77,0.16,12,0.01,-11425.00,124969.00,38250,20230420,-47.19,19800,20240422,2.02,27000,-25.19,20240130,19800,2.02,20240422,35900,-43.73,20230508,19800,2.02,20240422,0.00,N,000950,5000,84 억,,4188,N,N,0,N,00,N
20240426,090114,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20200,0,3,0.00,0,0,0.00,0,0,0,26250,14150,20200,0.00,0.25,0,0,20706,20452,20196,19942,19686,20325,19815,84,6050,5000,13730,50,1,1680000,339,-1.77,0.16,12,0.00,-11425.00,124969.00,38250,20230420,-47.19,19800,20240422,2.02,27000,-25.19,20240130,19800,2.02,20240422,35900,-43.73,20230508,19800,2.02,20240422,0.00,N,000950,5000,84 억,,4188,N,N,0,N,00,N
20240425,160113,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20200,200,2,1.00,29902690,1482,164.48,20250,20450,19940,26000,14000,20000,20177.24,0.25,0,7,20466,20232,20116,19882,19766,20175,19825,84,6000,5000,13600,50,1,1680000,339,-1.77,0.16,12,0.09,-11425.00,124969.00,38250,20230420,-47.19,19800,20240422,2.02,27000,-25.19,20240130,19800,2.02,20240422,35900,-43.73,20230508,19800,2.02,20240422,0.00,N,000950,5000,84 억,,4181,N,N,0,N,00,N
20240425,150113,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20050,50,2,0.25,29620240,1468,162.93,20250,20450,19940,26000,14000,20000,20177.28,0.25,0,7,20466,20232,20116,19882,19766,20175,19825,84,6000,5000,13600,50,1,1680000,337,-1.75,0.16,12,0.09,-11425.00,124969.00,38250,20230420,-47.58,19800,20240422,1.26,27000,-25.74,20240130,19800,1.26,20240422,35900,-44.15,20230508,19800,1.26,20240422,0.00,N,000950,5000,84 억,,4181,N,N,0,N,00,N
20240425,140113,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20000,0,3,0.00,20500340,1016,112.76,20250,20400,19940,26000,14000,20000,20177.50,0.25,0,-8,20466,20232,20116,19882,19766,20175,19825,84,6000,5000,13600,50,1,1680000,336,-1.75,0.16,12,0.06,-11425.00,124969.00,38250,20230420,-47.71,19800,20240422,1.01,27000,-25.93,20240130,19800,1.01,20240422,35900,-44.29,20230508,19800,1.01,20240422,0.00,N,000950,5000,84 억,,4181,N,N,0,N,00,N
20240425,130113,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20250,250,2,1.25,18378640,910,101.00,20250,20400,19940,26000,14000,20000,20196.31,0.25,0,-19,20466,20232,20116,19882,19766,20175,19825,84,6000,5000,13600,50,1,1680000,340,-1.77,0.16,12,0.05,-11425.00,124969.00,38250,20230420,-47.06,19800,20240422,2.27,27000,-25.00,20240130,19800,2.27,20240422,35900,-43.59,20230508,19800,2.27,20240422,0.00,N,000950,5000,84 억,,4181,N,N,0,N,00,N
20240425,120113,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20250,250,2,1.25,17688740,876,97.23,20250,20400,19940,26000,14000,20000,20192.63,0.25,0,-19,20466,20232,20116,19882,19766,20175,19825,84,6000,5000,13600,50,1,1680000,340,-1.77,0.16,12,0.05,-11425.00,124969.00,38250,20230420,-47.06,19800,20240422,2.27,27000,-25.00,20240130,19800,2.27,20240422,35900,-43.59,20230508,19800,2.27,20240422,0.00,N,000950,5000,84 억,,4181,N,N,0,N,00,N
20240425,110112,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20250,250,2,1.25,12467990,619,68.70,20250,20400,19940,26000,14000,20000,20142.15,0.25,0,-16,20466,20232,20116,19882,19766,20175,19825,84,6000,5000,13600,50,1,1680000,340,-1.77,0.16,12,0.04,-11425.00,124969.00,38250,20230420,-47.06,19800,20240422,2.27,27000,-25.00,20240130,19800,2.27,20240422,35900,-43.59,20230508,19800,2.27,20240422,0.00,N,000950,5000,84 억,,4181,N,N,0,N,00,N
20240425,100113,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20350,350,2,1.75,6722040,336,37.29,20250,20350,19940,26000,14000,20000,20006.07,0.25,0,-1,20466,20232,20116,19882,19766,20175,19825,84,6000,5000,13600,50,1,1680000,342,-1.78,0.16,12,0.02,-11425.00,124969.00,38250,20230420,-46.80,19800,20240422,2.78,27000,-24.63,20240130,19800,2.78,20240422,35900,-43.31,20230508,19800,2.78,20240422,0.00,N,000950,5000,84 억,,4181,N,N,0,N,00,N
20240425,090113,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20250,250,2,1.25,20250,1,0.11,20250,20250,20250,26000,14000,20000,20250.00,0.25,0,0,20466,20232,20116,19882,19766,20175,19825,84,6000,5000,13600,50,1,1680000,340,-1.77,0.16,12,0.00,-11425.00,124969.00,38250,20230420,-47.06,19800,20240422,2.27,27000,-25.00,20240130,19800,2.27,20240422,35900,-43.59,20230508,19800,2.27,20240422,0.00,N,000950,5000,84 억,,4181,N,N,0,N,00,N
20240424,160113,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20000,-200,5,-0.99,18079750,901,114.78,20200,20350,20000,26250,14150,20200,20066.32,0.25,0,20,20626,20412,20186,19972,19746,20300,19860,84,6050,5000,13730,50,1,1680000,336,-1.75,0.16,12,0.05,-11425.00,124969.00,39350,20230418,-49.17,19800,20240422,1.01,27000,-25.93,20240130,19800,1.01,20240422,36050,-44.52,20230424,19800,1.01,20240422,0.00,N,000950,5000,84 억,,4164,N,N,0,N,00,N
20240424,150113,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20000,-200,5,-0.99,13218700,658,83.82,20200,20350,20000,26250,14150,20200,20089.21,0.25,0,18,20626,20412,20186,19972,19746,20300,19860,84,6050,5000,13730,50,1,1680000,336,-1.75,0.16,12,0.04,-11425.00,124969.00,39350,20230418,-49.17,19800,20240422,1.01,27000,-25.93,20240130,19800,1.01,20240422,36050,-44.52,20230424,19800,1.01,20240422,0.00,N,000950,5000,84 억,,4164,N,N,0,N,00,N
20240424,140113,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20000,-200,5,-0.99,13178550,656,83.57,20200,20350,20000,26250,14150,20200,20089.25,0.25,0,18,20626,20412,20186,19972,19746,20300,19860,84,6050,5000,13730,50,1,1680000,336,-1.75,0.16,12,0.04,-11425.00,124969.00,39350,20230418,-49.17,19800,20240422,1.01,27000,-25.93,20240130,19800,1.01,20240422,36050,-44.52,20230424,19800,1.01,20240422,0.00,N,000950,5000,84 억,,4164,N,N,0,N,00,N
20240424,130113,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20250,50,2,0.25,11598550,577,73.50,20200,20350,20000,26250,14150,20200,20101.47,0.25,0,17,20626,20412,20186,19972,19746,20300,19860,84,6050,5000,13730,50,1,1680000,340,-1.77,0.16,12,0.03,-11425.00,124969.00,39350,20230418,-48.54,19800,20240422,2.27,27000,-25.00,20240130,19800,2.27,20240422,36050,-43.83,20230424,19800,2.27,20240422,0.00,N,000950,5000,84 억,,4164,N,N,0,N,00,N
20240424,120113,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20250,50,2,0.25,11598550,577,73.50,20200,20350,20000,26250,14150,20200,20101.47,0.25,0,17,20626,20412,20186,19972,19746,20300,19860,84,6050,5000,13730,50,1,1680000,340,-1.77,0.16,12,0.03,-11425.00,124969.00,39350,20230418,-48.54,19800,20240422,2.27,27000,-25.00,20240130,19800,2.27,20240422,36050,-43.83,20230424,19800,2.27,20240422,0.00,N,000950,5000,84 억,,4164,N,N,0,N,00,N
20240424,110113,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20350,150,2,0.74,1536700,76,9.68,20200,20350,20200,26250,14150,20200,20219.74,0.25,0,0,20626,20412,20186,19972,19746,20300,19860,84,6050,5000,13730,50,1,1680000,342,-1.78,0.16,12,0.00,-11425.00,124969.00,39350,20230418,-48.28,19800,20240422,2.78,27000,-24.63,20240130,19800,2.78,20240422,36050,-43.55,20230424,19800,2.78,20240422,0.00,N,000950,5000,84 억,,4164,N,N,0,N,00,N
20240424,100113,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20350,150,2,0.74,1455600,72,9.17,20200,20350,20200,26250,14150,20200,20216.67,0.25,0,0,20626,20412,20186,19972,19746,20300,19860,84,6050,5000,13730,50,1,1680000,342,-1.78,0.16,12,0.00,-11425.00,124969.00,39350,20230418,-48.28,19800,20240422,2.78,27000,-24.63,20240130,19800,2.78,20240422,36050,-43.55,20230424,19800,2.78,20240422,0.00,N,000950,5000,84 억,,4164,N,N,0,N,00,N
20240424,090113,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20200,0,3,0.00,0,0,0.00,0,0,0,26250,14150,20200,0.00,0.25,0,0,20626,20412,20186,19972,19746,20300,19860,84,6050,5000,13730,50,1,1680000,339,-1.77,0.16,12,0.00,-11425.00,124969.00,39350,20230418,-48.67,19800,20240422,2.02,27000,-25.19,20240130,19800,2.02,20240422,36050,-43.97,20230424,19800,2.02,20240422,0.00,N,000950,5000,84 억,,4164,N,N,0,N,00,N
20240423,160111,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20200,150,2,0.75,15707960,785,76.07,20400,20400,19960,26050,14050,20050,20009.10,0.25,0,1,21416,20732,20266,19582,19116,20500,19350,84,6000,5000,13630,50,1,1680000,339,-1.77,0.16,12,0.05,-11425.00,124969.00,39600,20230417,-48.99,19800,20240422,2.02,27000,-25.19,20240130,19800,2.02,20240422,36050,-43.97,20230424,19800,2.02,20240422,0.00,N,000950,5000,84 억,,4166,N,N,0,N,00,N
20240423,150113,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20200,150,2,0.75,15305420,765,74.13,20400,20400,19960,26050,14050,20050,20005.93,0.25,0,1,21416,20732,20266,19582,19116,20500,19350,84,6000,5000,13630,50,1,1680000,339,-1.77,0.16,12,0.05,-11425.00,124969.00,39600,20230417,-48.99,19800,20240422,2.02,27000,-25.19,20240130,19800,2.02,20240422,36050,-43.97,20230424,19800,2.02,20240422,0.00,N,000950,5000,84 억,,4166,N,N,0,N,00,N
20240423,140113,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20000,-50,5,-0.25,14864770,743,72.00,20400,20400,19960,26050,14050,20050,20005.21,0.25,0,1,21416,20732,20266,19582,19116,20500,19350,84,6000,5000,13630,50,1,1680000,336,-1.75,0.16,12,0.04,-11425.00,124969.00,39600,20230417,-49.49,19800,20240422,1.01,27000,-25.93,20240130,19800,1.01,20240422,36050,-44.52,20230424,19800,1.01,20240422,0.00,N,000950,5000,84 억,,4166,N,N,0,N,00,N
20240423,130113,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20100,50,2,0.25,6935350,346,33.53,20400,20400,20000,26050,14050,20050,20044.02,0.25,0,2,21416,20732,20266,19582,19116,20500,19350,84,6000,5000,13630,50,1,1680000,338,-1.76,0.16,12,0.02,-11425.00,124969.00,39600,20230417,-49.24,19800,20240422,1.52,27000,-25.56,20240130,19800,1.52,20240422,36050,-44.24,20230424,19800,1.52,20240422,0.00,N,000950,5000,84 억,,4166,N,N,0,N,00,N
20240423,120113,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20100,50,2,0.25,4074500,203,19.67,20400,20400,20000,26050,14050,20050,20073.77,0.25,0,7,21416,20732,20266,19582,19116,20500,19350,84,6000,5000,13630,50,1,1680000,338,-1.76,0.16,12,0.01,-11425.00,124969.00,39600,20230417,-49.24,19800,20240422,1.52,27000,-25.56,20240130,19800,1.52,20240422,36050,-44.24,20230424,19800,1.52,20240422,0.00,N,000950,5000,84 억,,4166,N,N,0,N,00,N
20240423,110113,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20100,50,2,0.25,4074500,203,19.67,20400,20400,20000,26050,14050,20050,20073.77,0.25,0,7,21416,20732,20266,19582,19116,20500,19350,84,6000,5000,13630,50,1,1680000,338,-1.76,0.16,12,0.01,-11425.00,124969.00,39600,20230417,-49.24,19800,20240422,1.52,27000,-25.56,20240130,19800,1.52,20240422,36050,-44.24,20230424,19800,1.52,20240422,0.00,N,000950,5000,84 억,,4166,N,N,0,N,00,N
20240423,100114,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20100,50,2,0.25,1067650,53,5.14,20400,20400,20100,26050,14050,20050,20201.52,0.25,0,8,21416,20732,20266,19582,19116,20500,19350,84,6000,5000,13630,50,1,1680000,338,-1.76,0.16,12,0.00,-11425.00,124969.00,39600,20230417,-49.24,19800,20240422,1.52,27000,-25.56,20240130,19800,1.52,20240422,36050,-44.24,20230424,19800,1.52,20240422,0.00,N,000950,5000,84 억,,4166,N,N,0,N,00,N
20240423,090113,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20050,0,3,0.00,401000,20,1.94,0,0,0,26050,14050,20050,0.00,0.25,0,0,21416,20732,20266,19582,19116,20500,19350,84,6000,5000,13630,50,1,1680000,337,-1.75,0.16,12,0.00,-11425.00,124969.00,39600,20230417,-49.37,19800,20240422,1.26,27000,-25.74,20240130,19800,1.26,20240422,36050,-44.38,20230424,19800,1.26,20240422,0.00,N,000950,5000,84 억,,4166,N,N,0,N,00,N
20240422,160113,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,20050,-250,5,-1.23,20932630,1032,44.29,20300,20950,19800,26350,14250,20300,20287.23,0.25,0,-2,21333,20816,20383,19866,19433,20600,19650,84,6050,5000,13800,50,1,1680000,337,-1.75,0.16,12,0.06,-11425.00,124969.00,40000,20230414,-49.88,19800,20240422,1.26,27000,-25.74,20240130,19800,1.26,20240422,36050,-44.38,20230424,19800,1.26,20240422,0.00,N,000950,5000,84 억,,4171,N,N,0,N,00,N
20240422,150113,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,20050,-250,5,-1.23,19547780,963,41.33,20300,20950,19800,26350,14250,20300,20298.84,0.25,0,-5,21333,20816,20383,19866,19433,20600,19650,84,6050,5000,13800,50,1,1680000,337,-1.75,0.16,12,0.06,-11425.00,124969.00,40000,20230414,-49.88,19800,20240422,1.26,27000,-25.74,20240130,19800,1.26,20240422,36050,-44.38,20230424,19800,1.26,20240422,0.00,N,000950,5000,84 억,,4171,N,N,0,N,00,N
20240422,140113,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,20050,-250,5,-1.23,18805930,926,39.74,20300,20950,19800,26350,14250,20300,20308.78,0.25,0,-5,21333,20816,20383,19866,19433,20600,19650,84,6050,5000,13800,50,1,1680000,337,-1.75,0.16,12,0.06,-11425.00,124969.00,40000,20230414,-49.88,19800,20240422,1.26,27000,-25.74,20240130,19800,1.26,20240422,36050,-44.38,20230424,19800,1.26,20240422,0.00,N,000950,5000,84 억,,4171,N,N,0,N,00,N
20240422,130112,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,20050,-250,5,-1.23,18184380,895,38.41,20300,20950,19800,26350,14250,20300,20317.74,0.25,0,-6,21333,20816,20383,19866,19433,20600,19650,84,6050,5000,13800,50,1,1680000,337,-1.75,0.16,12,0.05,-11425.00,124969.00,40000,20230414,-49.88,19800,20240422,1.26,27000,-25.74,20240130,19800,1.26,20240422,36050,-44.38,20230424,19800,1.26,20240422,0.00,N,000950,5000,84 억,,4171,N,N,0,N,00,N
20240422,120113,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,20250,-50,5,-0.25,17542880,863,37.04,20300,20950,19800,26350,14250,20300,20327.79,0.25,0,-7,21333,20816,20383,19866,19433,20600,19650,84,6050,5000,13800,50,1,1680000,340,-1.77,0.16,12,0.05,-11425.00,124969.00,40000,20230414,-49.38,19800,20240422,2.27,27000,-25.00,20240130,19800,2.27,20240422,36050,-43.83,20230424,19800,2.27,20240422,0.00,N,000950,5000,84 억,,4171,N,N,0,N,00,N
20240422,110113,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,20250,-50,5,-0.25,17522630,862,37.00,20300,20950,19800,26350,14250,20300,20327.88,0.25,0,-7,21333,20816,20383,19866,19433,20600,19650,84,6050,5000,13800,50,1,1680000,340,-1.77,0.16,12,0.05,-11425.00,124969.00,40000,20230414,-49.38,19800,20240422,2.27,27000,-25.00,20240130,19800,2.27,20240422,36050,-43.83,20230424,19800,2.27,20240422,0.00,N,000950,5000,84 억,,4171,N,N,0,N,00,N
20240422,100113,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,20000,-300,5,-1.48,15416780,758,32.53,20300,20950,19800,26350,14250,20300,20338.76,0.25,0,-7,21333,20816,20383,19866,19433,20600,19650,84,6050,5000,13800,50,1,1680000,336,-1.75,0.16,12,0.05,-11425.00,124969.00,40000,20230414,-50.00,19800,20240422,1.01,27000,-25.93,20240130,19800,1.01,20240422,36050,-44.52,20230424,19800,1.01,20240422,0.00,N,000950,5000,84 억,,4171,N,N,0,N,00,N
20240422,090113,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20300,0,3,0.00,2070600,102,4.38,20300,20300,20300,26350,14250,20300,20300.00,0.25,0,-7,21333,20816,20383,19866,19433,20600,19650,84,6050,5000,13800,50,1,1680000,341,-1.78,0.16,12,0.01,-11425.00,124969.00,40000,20230414,-49.25,19950,20240419,1.75,27000,-24.81,20240130,19950,1.75,20240419,36050,-43.69,20230424,19950,1.75,20240419,0.00,N,000950,5000,84 억,,4171,N,N,0,N,00,N
20240419,160112,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,20300,-400,5,-1.93,47178160,2330,273.15,20800,20900,19950,26900,14500,20700,20248.14,0.24,0,70,21000,20850,20550,20400,20100,20925,20475,84,6200,5000,14070,50,1,1680000,341,-1.78,0.16,12,0.14,-11425.00,124969.00,40150,20230413,-49.44,19950,20240419,1.75,27000,-24.81,20240130,19950,1.75,20240419,38250,-46.93,20230420,19950,1.75,20240419,0.00,N,000950,5000,84 억,,4110,N,N,0,N,00,N
20240419,150111,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,19990,-710,5,-3.43,45147960,2229,261.31,20800,20900,19950,26900,14500,20700,20254.80,0.24,0,95,21000,20850,20550,20400,20100,20925,20475,84,6200,5000,14070,10,1,1680000,336,-1.75,0.16,12,0.13,-11425.00,124969.00,40150,20230413,-50.21,19950,20240419,0.20,27000,-25.96,20240130,19950,0.20,20240419,38250,-47.74,20230420,19950,0.20,20240419,0.00,N,000950,5000,84 억,,4110,N,N,0,N,00,N
20240419,140112,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,20300,-400,5,-1.93,38678670,1906,223.45,20800,20900,19950,26900,14500,20700,20293.11,0.24,0,59,21000,20850,20550,20400,20100,20925,20475,84,6200,5000,14070,50,1,1680000,341,-1.78,0.16,12,0.11,-11425.00,124969.00,40150,20230413,-49.44,19950,20240419,1.75,27000,-24.81,20240130,19950,1.75,20240419,38250,-46.93,20230420,19950,1.75,20240419,0.00,N,000950,5000,84 억,,4110,N,N,0,N,00,N
20240419,130112,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,20100,-600,5,-2.90,34874890,1717,201.29,20800,20900,19950,26900,14500,20700,20311.53,0.24,0,76,21000,20850,20550,20400,20100,20925,20475,84,6200,5000,14070,50,1,1680000,338,-1.76,0.16,12,0.10,-11425.00,124969.00,40150,20230413,-49.94,19950,20240419,0.75,27000,-25.56,20240130,19950,0.75,20240419,38250,-47.45,20230420,19950,0.75,20240419,0.00,N,000950,5000,84 억,,4110,N,N,0,N,00,N
20240419,120111,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,19950,-750,5,-3.62,28399400,1393,163.31,20800,20900,19950,26900,14500,20700,20387.22,0.24,0,46,21000,20850,20550,20400,20100,20925,20475,84,6200,5000,14070,10,1,1680000,335,-1.75,0.16,12,0.08,-11425.00,124969.00,40150,20230413,-50.31,19950,20240419,0.00,27000,-26.11,20240130,19950,0.00,20240419,38250,-47.84,20230420,19950,0.00,20240419,0.00,N,000950,5000,84 억,,4110,N,N,0,N,00,N
20240419,110112,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20750,50,2,0.24,8345600,404,47.36,20800,20900,20450,26900,14500,20700,20657.43,0.24,0,-3,21000,20850,20550,20400,20100,20925,20475,84,6200,5000,14070,50,1,1680000,349,-1.82,0.17,12,0.02,-11425.00,124969.00,40150,20230413,-48.32,20050,20240415,3.49,27000,-23.15,20240130,20050,3.49,20240415,38250,-45.75,20230420,20050,3.49,20240415,0.00,N,000950,5000,84 억,,4110,N,N,0,N,00,N
20240419,100112,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20700,0,3,0.00,8304100,402,47.13,20800,20900,20450,26900,14500,20700,20656.97,0.24,0,-4,21000,20850,20550,20400,20100,20925,20475,84,6200,5000,14070,50,1,1680000,348,-1.81,0.17,12,0.02,-11425.00,124969.00,40150,20230413,-48.44,20050,20240415,3.24,27000,-23.33,20240130,20050,3.24,20240415,38250,-45.88,20230420,20050,3.24,20240415,0.00,N,000950,5000,84 억,,4110,N,N,0,N,00,N
20240419,090112,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20700,0,3,0.00,0,0,0.00,0,0,0,26900,14500,20700,0.00,0.24,0,0,21000,20850,20550,20400,20100,20925,20475,84,6200,5000,14070,50,1,1680000,348,-1.81,0.17,12,0.00,-11425.00,124969.00,40150,20230413,-48.44,20050,20240415,3.24,27000,-23.33,20240130,20050,3.24,20240415,38250,-45.88,20230420,20050,3.24,20240415,0.00,N,000950,5000,84 억,,4110,N,N,0,N,00,N
20240418,160112,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20700,-100,5,-0.48,17418700,853,41.83,20550,20700,20250,27000,14600,20800,20416.86,0.24,0,15,21666,21232,20766,20332,19866,21000,20100,84,6200,5000,14140,50,1,1680000,348,-1.81,0.17,12,0.05,-11425.00,124969.00,40350,20230412,-48.70,20050,20240415,3.24,27000,-23.33,20240130,20050,3.24,20240415,39350,-47.40,20230418,20050,3.24,20240415,0.00,N,000950,5000,84 억,,4100,N,N,3,N,00,N
20240418,150112,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20600,-200,5,-0.96,15887800,779,38.21,20550,20700,20250,27000,14600,20800,20395.12,0.24,0,15,21666,21232,20766,20332,19866,21000,20100,84,6200,5000,14140,50,1,1680000,346,-1.80,0.16,12,0.05,-11425.00,124969.00,40350,20230412,-48.95,20050,20240415,2.74,27000,-23.70,20240130,20050,2.74,20240415,39350,-47.65,20230418,20050,2.74,20240415,0.00,N,000950,5000,84 억,,4100,N,N,3,N,00,N
20240418,140111,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20400,-400,5,-1.92,15785450,774,37.96,20550,20700,20250,27000,14600,20800,20394.64,0.24,0,14,21666,21232,20766,20332,19866,21000,20100,84,6200,5000,14140,50,1,1680000,343,-1.79,0.16,12,0.05,-11425.00,124969.00,40350,20230412,-49.44,20050,20240415,1.75,27000,-24.44,20240130,20050,1.75,20240415,39350,-48.16,20230418,20050,1.75,20240415,0.00,N,000950,5000,84 억,,4100,N,N,3,N,00,N
20240418,130111,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20400,-400,5,-1.92,13600200,667,32.71,20550,20650,20250,27000,14600,20800,20390.10,0.24,0,12,21666,21232,20766,20332,19866,21000,20100,84,6200,5000,14140,50,1,1680000,343,-1.79,0.16,12,0.04,-11425.00,124969.00,40350,20230412,-49.44,20050,20240415,1.75,27000,-24.44,20240130,20050,1.75,20240415,39350,-48.16,20230418,20050,1.75,20240415,0.00,N,000950,5000,84 억,,4100,N,N,3,N,00,N
20240418,120112,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20450,-350,5,-1.68,9846250,483,23.69,20550,20650,20250,27000,14600,20800,20385.61,0.24,0,18,21666,21232,20766,20332,19866,21000,20100,84,6200,5000,14140,50,1,1680000,344,-1.79,0.16,12,0.03,-11425.00,124969.00,40350,20230412,-49.32,20050,20240415,2.00,27000,-24.26,20240130,20050,2.00,20240415,39350,-48.03,20230418,20050,2.00,20240415,0.00,N,000950,5000,84 억,,4100,N,N,3,N,00,N
20240418,110112,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20600,-200,5,-0.96,9170200,450,22.07,20550,20650,20250,27000,14600,20800,20378.22,0.24,0,18,21666,21232,20766,20332,19866,21000,20100,84,6200,5000,14140,50,1,1680000,346,-1.80,0.16,12,0.03,-11425.00,124969.00,40350,20230412,-48.95,20050,20240415,2.74,27000,-23.70,20240130,20050,2.74,20240415,39350,-47.65,20230418,20050,2.74,20240415,0.00,N,000950,5000,84 억,,4100,N,N,3,N,00,N
20240418,100111,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20650,-150,5,-0.72,8469800,416,20.40,20550,20650,20250,27000,14600,20800,20360.10,0.24,0,18,21666,21232,20766,20332,19866,21000,20100,84,6200,5000,14140,50,1,1680000,347,-1.81,0.17,12,0.02,-11425.00,124969.00,40350,20230412,-48.82,20050,20240415,2.99,27000,-23.52,20240130,20050,2.99,20240415,39350,-47.52,20230418,20050,2.99,20240415,0.00,N,000950,5000,84 억,,4100,N,N,3,N,00,N
20240418,090112,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20550,-250,5,-1.20,246600,12,0.59,20550,20550,20550,27000,14600,20800,20550.00,0.24,0,0,21666,21232,20766,20332,19866,21000,20100,84,6200,5000,14140,50,1,1680000,345,-1.80,0.16,12,0.00,-11425.00,124969.00,40350,20230412,-49.07,20050,20240415,2.49,27000,-23.89,20240130,20050,2.49,20240415,39350,-47.78,20230418,20050,2.49,20240415,0.00,N,000950,5000,84 억,,4100,N,N,3,N,00,N
20240417,160112,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20800,-200,5,-0.95,42407450,2039,89.31,21000,21200,20300,27300,14700,21000,20798.16,0.25,0,-103,21633,21316,20683,20366,19733,21475,20525,84,6300,5000,14280,50,1,1680000,349,-1.82,0.17,12,0.12,-11425.00,124969.00,40400,20230411,-48.51,20050,20240415,3.74,27000,-22.96,20240130,20050,3.74,20240415,39600,-47.47,20230417,20050,3.74,20240415,0.00,N,000950,5000,84 억,,4205,N,N,3,N,00,N
20240417,150112,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,21000,0,3,0.00,34348100,1648,72.19,21000,21200,20300,27300,14700,21000,20842.29,0.25,0,-69,21633,21316,20683,20366,19733,21475,20525,84,6300,5000,14280,50,1,1680000,353,-1.84,0.17,12,0.10,-11425.00,124969.00,40400,20230411,-48.02,20050,20240415,4.74,27000,-22.22,20240130,20050,4.74,20240415,39600,-46.97,20230417,20050,4.74,20240415,0.00,N,000950,5000,84 억,,4205,N,N,0,N,00,N
20240417,140113,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20950,-50,5,-0.24,34222250,1642,71.92,21000,21200,20300,27300,14700,21000,20841.81,0.25,0,-70,21633,21316,20683,20366,19733,21475,20525,84,6300,5000,14280,50,1,1680000,352,-1.83,0.17,12,0.10,-11425.00,124969.00,40400,20230411,-48.14,20050,20240415,4.49,27000,-22.41,20240130,20050,4.49,20240415,39600,-47.10,20230417,20050,4.49,20240415,0.00,N,000950,5000,84 억,,4205,N,N,0,N,00,N
20240417,130112,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20950,-50,5,-0.24,34201300,1641,71.88,21000,21200,20300,27300,14700,21000,20841.74,0.25,0,-70,21633,21316,20683,20366,19733,21475,20525,84,6300,5000,14280,50,1,1680000,352,-1.83,0.17,12,0.10,-11425.00,124969.00,40400,20230411,-48.14,20050,20240415,4.49,27000,-22.41,20240130,20050,4.49,20240415,39600,-47.10,20230417,20050,4.49,20240415,0.00,N,000950,5000,84 억,,4205,N,N,0,N,00,N
20240417,120112,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,21050,50,2,0.24,34180350,1640,71.84,21000,21200,20300,27300,14700,21000,20841.68,0.25,0,-70,21633,21316,20683,20366,19733,21475,20525,84,6300,5000,14280,50,1,1680000,354,-1.84,0.17,12,0.10,-11425.00,124969.00,40400,20230411,-47.90,20050,20240415,4.99,27000,-22.04,20240130,20050,4.99,20240415,39600,-46.84,20230417,20050,4.99,20240415,0.00,N,000950,5000,84 억,,4205,N,N,0,N,00,N
20240417,110112,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,21050,50,2,0.24,29949250,1439,63.03,21000,21200,20300,27300,14700,21000,20812.54,0.25,0,11,21633,21316,20683,20366,19733,21475,20525,84,6300,5000,14280,50,1,1680000,354,-1.84,0.17,12,0.09,-11425.00,124969.00,40400,20230411,-47.90,20050,20240415,4.99,27000,-22.04,20240130,20050,4.99,20240415,39600,-46.84,20230417,20050,4.99,20240415,0.00,N,000950,5000,84 억,,4205,N,N,0,N,00,N
20240417,100112,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,21000,0,3,0.00,23057350,1110,48.62,21000,21200,20300,27300,14700,21000,20772.39,0.25,0,85,21633,21316,20683,20366,19733,21475,20525,84,6300,5000,14280,50,1,1680000,353,-1.84,0.17,12,0.07,-11425.00,124969.00,40400,20230411,-48.02,20050,20240415,4.74,27000,-22.22,20240130,20050,4.74,20240415,39600,-46.97,20230417,20050,4.74,20240415,0.00,N,000950,5000,84 억,,4205,N,N,0,N,00,N
20240417,090112,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,21000,0,3,0.00,1302000,62,2.72,21000,21000,21000,27300,14700,21000,21000.00,0.25,0,32,21633,21316,20683,20366,19733,21475,20525,84,6300,5000,14280,50,1,1680000,353,-1.84,0.17,12,0.00,-11425.00,124969.00,40400,20230411,-48.02,20050,20240415,4.74,27000,-22.22,20240130,20050,4.74,20240415,39600,-46.97,20230417,20050,4.74,20240415,0.00,N,000950,5000,84 억,,4205,N,N,0,N,00,N
20240416,160112,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,21000,650,2,3.19,42244050,2072,131.64,20350,21000,20050,26450,14250,20350,20388.06,0.25,0,45,21283,20816,20433,19966,19583,20625,19775,84,6100,5000,13830,50,1,1680000,353,-1.84,0.17,12,0.12,-11425.00,124969.00,40400,20230410,-48.02,20050,20240416,4.74,27000,-22.22,20240130,20050,4.74,20240416,39600,-46.97,20230417,20050,4.74,20240416,0.00,N,000950,5000,84 억,,4163,N,N,0,N,00,N
20240416,150112,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,20950,600,2,2.95,40463000,1987,126.24,20350,20950,20050,26450,14250,20350,20363.87,0.25,0,47,21283,20816,20433,19966,19583,20625,19775,84,6100,5000,13830,50,1,1680000,352,-1.83,0.17,12,0.12,-11425.00,124969.00,40400,20230410,-48.14,20050,20240416,4.49,27000,-22.41,20240130,20050,4.49,20240416,39600,-47.10,20230417,20050,4.49,20240416,0.00,N,000950,5000,84 억,,4163,N,N,0,N,00,N
20240416,140112,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,20600,250,2,1.23,35513000,1746,110.93,20350,20650,20050,26450,14250,20350,20339.63,0.25,0,28,21283,20816,20433,19966,19583,20625,19775,84,6100,5000,13830,50,1,1680000,346,-1.80,0.16,12,0.10,-11425.00,124969.00,40400,20230410,-49.01,20050,20240416,2.74,27000,-23.70,20240130,20050,2.74,20240416,39600,-47.98,20230417,20050,2.74,20240416,0.00,N,000950,5000,84 억,,4163,N,N,0,N,00,N
20240416,130112,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,20400,50,2,0.25,27470200,1354,86.02,20350,20650,20050,26450,14250,20350,20288.18,0.25,0,21,21283,20816,20433,19966,19583,20625,19775,84,6100,5000,13830,50,1,1680000,343,-1.79,0.16,12,0.08,-11425.00,124969.00,40400,20230410,-49.50,20050,20240416,1.75,27000,-24.44,20240130,20050,1.75,20240416,39600,-48.48,20230417,20050,1.75,20240416,0.00,N,000950,5000,84 억,,4163,N,N,0,N,00,N
20240416,120114,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,20550,200,2,0.98,21802150,1075,68.30,20350,20650,20050,26450,14250,20350,20281.07,0.25,0,9,21283,20816,20433,19966,19583,20625,19775,84,6100,5000,13830,50,1,1680000,345,-1.80,0.16,12,0.06,-11425.00,124969.00,40400,20230410,-49.13,20050,20240416,2.49,27000,-23.89,20240130,20050,2.49,20240416,39600,-48.11,20230417,20050,2.49,20240416,0.00,N,000950,5000,84 억,,4163,N,N,0,N,00,N
20240416,110112,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,20500,150,2,0.74,21761250,1073,68.17,20350,20650,20050,26450,14250,20350,20280.75,0.25,0,8,21283,20816,20433,19966,19583,20625,19775,84,6100,5000,13830,50,1,1680000,344,-1.79,0.16,12,0.06,-11425.00,124969.00,40400,20230410,-49.26,20050,20240416,2.24,27000,-24.07,20240130,20050,2.24,20240416,39600,-48.23,20230417,20050,2.24,20240416,0.00,N,000950,5000,84 억,,4163,N,N,0,N,00,N
20240416,100112,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,20650,300,2,1.47,15178900,750,47.65,20350,20650,20050,26450,14250,20350,20238.53,0.25,0,8,21283,20816,20433,19966,19583,20625,19775,84,6100,5000,13830,50,1,1680000,347,-1.81,0.17,12,0.04,-11425.00,124969.00,40400,20230410,-48.89,20050,20240416,2.99,27000,-23.52,20240130,20050,2.99,20240416,39600,-47.85,20230417,20050,2.99,20240416,0.00,N,000950,5000,84 억,,4163,N,N,0,N,00,N
20240416,090111,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20350,0,3,0.00,61050,3,0.19,20350,20350,20350,26450,14250,20350,20350.00,0.25,0,0,21283,20816,20433,19966,19583,20625,19775,84,6100,5000,13830,50,1,1680000,342,-1.78,0.16,12,0.00,-11425.00,124969.00,40400,20230410,-49.63,20050,20240415,1.50,27000,-24.63,20240130,20050,1.50,20240415,39600,-48.61,20230417,20050,1.50,20240415,0.00,N,000950,5000,84 억,,4163,N,N,0,N,00,N
20240415,160111,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,20350,-50,5,-0.25,32030200,1574,333.47,20450,20900,20050,26500,14300,20400,20349.56,0.26,0,-201,21300,20850,20550,20100,19800,21075,20325,84,6100,5000,13870,50,1,1680000,342,-1.78,0.16,12,0.09,-11425.00,124969.00,40750,20230407,-50.06,20050,20240415,1.50,27000,-24.63,20240130,20050,1.50,20240415,39600,-48.61,20230417,20050,1.50,20240415,0.00,N,000950,5000,84 억,,4325,N,N,1,N,00,N
20240415,150111,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,20350,-50,5,-0.25,31643550,1555,329.45,20450,20900,20050,26500,14300,20400,20349.55,0.26,0,-205,21300,20850,20550,20100,19800,21075,20325,84,6100,5000,13870,50,1,1680000,342,-1.78,0.16,12,0.09,-11425.00,124969.00,40750,20230407,-50.06,20050,20240415,1.50,27000,-24.63,20240130,20050,1.50,20240415,39600,-48.61,20230417,20050,1.50,20240415,0.00,N,000950,5000,84 억,,4325,N,N,1,N,00,N
20240415,140111,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,20350,-50,5,-0.25,31016200,1524,322.88,20450,20900,20050,26500,14300,20400,20351.84,0.26,0,-205,21300,20850,20550,20100,19800,21075,20325,84,6100,5000,13870,50,1,1680000,342,-1.78,0.16,12,0.09,-11425.00,124969.00,40750,20230407,-50.06,20050,20240415,1.50,27000,-24.63,20240130,20050,1.50,20240415,39600,-48.61,20230417,20050,1.50,20240415,0.00,N,000950,5000,84 억,,4325,N,N,1,N,00,N
20240415,130112,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,20600,200,2,0.98,30650000,1506,319.07,20450,20900,20050,26500,14300,20400,20351.93,0.26,0,-191,21300,20850,20550,20100,19800,21075,20325,84,6100,5000,13870,50,1,1680000,346,-1.80,0.16,12,0.09,-11425.00,124969.00,40750,20230407,-49.45,20050,20240415,2.74,27000,-23.70,20240130,20050,2.74,20240415,39600,-47.98,20230417,20050,2.74,20240415,0.00,N,000950,5000,84 억,,4325,N,N,1,N,00,N
20240415,120111,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,20250,-150,5,-0.74,28771000,1414,299.58,20450,20900,20050,26500,14300,20400,20347.24,0.26,0,-164,21300,20850,20550,20100,19800,21075,20325,84,6100,5000,13870,50,1,1680000,340,-1.77,0.16,12,0.08,-11425.00,124969.00,40750,20230407,-50.31,20050,20240415,1.00,27000,-25.00,20240130,20050,1.00,20240415,39600,-48.86,20230417,20050,1.00,20240415,0.00,N,000950,5000,84 억,,4325,N,N,1,N,00,N
20240415,110112,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,20200,-200,5,-0.98,18147300,893,189.19,20450,20900,20050,26500,14300,20400,20321.72,0.26,0,-105,21300,20850,20550,20100,19800,21075,20325,84,6100,5000,13870,50,1,1680000,339,-1.77,0.16,12,0.05,-11425.00,124969.00,40750,20230407,-50.43,20050,20240415,0.75,27000,-25.19,20240130,20050,0.75,20240415,39600,-48.99,20230417,20050,0.75,20240415,0.00,N,000950,5000,84 억,,4325,N,N,1,N,00,N
20240415,100111,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,20050,-350,5,-1.72,11707350,572,121.19,20450,20900,20050,26500,14300,20400,20467.40,0.26,0,-100,21300,20850,20550,20100,19800,21075,20325,84,6100,5000,13870,50,1,1680000,337,-1.75,0.16,12,0.03,-11425.00,124969.00,40750,20230407,-50.80,20050,20240415,0.00,27000,-25.74,20240130,20050,0.00,20240415,39600,-49.37,20230417,20050,0.00,20240415,0.00,N,000950,5000,84 억,,4325,N,N,1,N,00,N
20240415,090111,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20450,50,2,0.25,2024550,99,20.97,20450,20450,20450,26500,14300,20400,20450.00,0.26,0,-11,21300,20850,20550,20100,19800,21075,20325,84,6100,5000,13870,50,1,1680000,344,-1.79,0.16,12,0.01,-11425.00,124969.00,40750,20230407,-49.82,20100,20240411,1.74,27000,-24.26,20240130,20100,1.74,20240411,39600,-48.36,20230417,20100,1.74,20240411,0.00,N,000950,5000,84 억,,4325,N,N,1,N,00,N
20240412,160111,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20400,50,2,0.25,9649100,472,70.87,20250,21000,20250,26450,14250,20350,20443.01,0.26,0,-16,20716,20532,20316,20132,19916,20625,20225,84,6100,5000,13830,50,1,1680000,343,-1.79,0.16,12,0.03,-11425.00,124969.00,41150,20230406,-50.43,20100,20240411,1.49,27000,-24.44,20240130,20100,1.49,20240411,40350,-49.44,20230412,20100,1.49,20240411,0.00,N,000950,5000,84 억,,4342,N,N,1,N,00,N
20240412,150112,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20450,100,2,0.49,9200300,450,67.57,20250,21000,20250,26450,14250,20350,20445.11,0.26,0,-17,20716,20532,20316,20132,19916,20625,20225,84,6100,5000,13830,50,1,1680000,344,-1.79,0.16,12,0.03,-11425.00,124969.00,41150,20230406,-50.30,20100,20240411,1.74,27000,-24.26,20240130,20100,1.74,20240411,40350,-49.32,20230412,20100,1.74,20240411,0.00,N,000950,5000,84 억,,4342,N,N,0,N,00,N
20240412,140112,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20300,-50,5,-0.25,4729700,233,34.98,20250,20350,20250,26450,14250,20350,20299.14,0.26,0,-17,20716,20532,20316,20132,19916,20625,20225,84,6100,5000,13830,50,1,1680000,341,-1.78,0.16,12,0.01,-11425.00,124969.00,41150,20230406,-50.67,20100,20240411,1.00,27000,-24.81,20240130,20100,1.00,20240411,40350,-49.69,20230412,20100,1.00,20240411,0.00,N,000950,5000,84 억,,4342,N,N,0,N,00,N
20240412,130111,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20300,-50,5,-0.25,4709400,232,34.83,20250,20350,20250,26450,14250,20350,20299.14,0.26,0,-17,20716,20532,20316,20132,19916,20625,20225,84,6100,5000,13830,50,1,1680000,341,-1.78,0.16,12,0.01,-11425.00,124969.00,41150,20230406,-50.67,20100,20240411,1.00,27000,-24.81,20240130,20100,1.00,20240411,40350,-49.69,20230412,20100,1.00,20240411,0.00,N,000950,5000,84 억,,4342,N,N,0,N,00,N
20240412,120111,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20350,0,3,0.00,2735550,135,20.27,20250,20350,20250,26450,14250,20350,20263.33,0.26,0,-15,20716,20532,20316,20132,19916,20625,20225,84,6100,5000,13830,50,1,1680000,342,-1.78,0.16,12,0.01,-11425.00,124969.00,41150,20230406,-50.55,20100,20240411,1.24,27000,-24.63,20240130,20100,1.24,20240411,40350,-49.57,20230412,20100,1.24,20240411,0.00,N,000950,5000,84 억,,4342,N,N,0,N,00,N
20240412,110111,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20250,-100,5,-0.49,2715200,134,20.12,20250,20350,20250,26450,14250,20350,20262.69,0.26,0,-15,20716,20532,20316,20132,19916,20625,20225,84,6100,5000,13830,50,1,1680000,340,-1.77,0.16,12,0.01,-11425.00,124969.00,41150,20230406,-50.79,20100,20240411,0.75,27000,-25.00,20240130,20100,0.75,20240411,40350,-49.81,20230412,20100,0.75,20240411,0.00,N,000950,5000,84 억,,4342,N,N,0,N,00,N
20240412,100110,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20350,0,3,0.00,548450,27,4.05,20250,20350,20250,26450,14250,20350,20312.96,0.26,0,-15,20716,20532,20316,20132,19916,20625,20225,84,6100,5000,13830,50,1,1680000,342,-1.78,0.16,12,0.00,-11425.00,124969.00,41150,20230406,-50.55,20100,20240411,1.24,27000,-24.63,20240130,20100,1.24,20240411,40350,-49.57,20230412,20100,1.24,20240411,0.00,N,000950,5000,84 억,,4342,N,N,0,N,00,N
20240412,090111,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20350,0,3,0.00,0,0,0.00,0,0,0,26450,14250,20350,0.00,0.26,0,0,20716,20532,20316,20132,19916,20625,20225,84,6100,5000,13830,50,1,1680000,342,-1.78,0.16,12,0.00,-11425.00,124969.00,41150,20230406,-50.55,20100,20240411,1.24,27000,-24.63,20240130,20100,1.24,20240411,40350,-49.57,20230412,20100,1.24,20240411,0.00,N,000950,5000,84 억,,4342,N,N,0,N,00,N
20240411,160111,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,20350,0,3,0.00,13483350,666,55.78,20300,20500,20100,26450,14250,20350,20245.27,0.26,0,-2,20583,20466,20333,20216,20083,20525,20275,84,6100,5000,13830,50,1,1680000,342,-1.78,0.16,12,0.04,-11425.00,124969.00,41600,20230405,-51.08,20100,20240411,1.24,27000,-24.63,20240130,20100,1.24,20240411,40400,-49.63,20230411,20100,1.24,20240411,0.00,N,000950,5000,84 억,,4344,N,N,1,N,00,N
20240411,150111,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,20150,-200,5,-0.98,12628650,624,52.26,20300,20500,20100,26450,14250,20350,20238.22,0.26,0,-2,20583,20466,20333,20216,20083,20525,20275,84,6100,5000,13830,50,1,1680000,339,-1.76,0.16,12,0.04,-11425.00,124969.00,41600,20230405,-51.56,20100,20240411,0.25,27000,-25.37,20240130,20100,0.25,20240411,40400,-50.12,20230411,20100,0.25,20240411,0.00,N,000950,5000,84 억,,4344,N,N,1,N,00,N
20240411,140116,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,20350,0,3,0.00,12608500,623,52.18,20300,20500,20100,26450,14250,20350,20238.36,0.26,0,-2,20583,20466,20333,20216,20083,20525,20275,84,6100,5000,13830,50,1,1680000,342,-1.78,0.16,12,0.04,-11425.00,124969.00,41600,20230405,-51.08,20100,20240411,1.24,27000,-24.63,20240130,20100,1.24,20240411,40400,-49.63,20230411,20100,1.24,20240411,0.00,N,000950,5000,84 억,,4344,N,N,1,N,00,N
20240411,130111,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,20200,-150,5,-0.74,10236600,506,42.38,20300,20500,20100,26450,14250,20350,20230.43,0.26,0,-2,20583,20466,20333,20216,20083,20525,20275,84,6100,5000,13830,50,1,1680000,339,-1.77,0.16,12,0.03,-11425.00,124969.00,41600,20230405,-51.44,20100,20240411,0.50,27000,-25.19,20240130,20100,0.50,20240411,40400,-50.00,20230411,20100,0.50,20240411,0.00,N,000950,5000,84 억,,4344,N,N,1,N,00,N
20240411,120111,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,20200,-150,5,-0.74,9226950,456,38.19,20300,20500,20100,26450,14250,20350,20234.54,0.26,0,-1,20583,20466,20333,20216,20083,20525,20275,84,6100,5000,13830,50,1,1680000,339,-1.77,0.16,12,0.03,-11425.00,124969.00,41600,20230405,-51.44,20100,20240411,0.50,27000,-25.19,20240130,20100,0.50,20240411,40400,-50.00,20230411,20100,0.50,20240411,0.00,N,000950,5000,84 억,,4344,N,N,1,N,00,N
20240411,110111,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,20450,100,2,0.49,5307050,262,21.94,20300,20500,20100,26450,14250,20350,20255.92,0.26,0,-1,20583,20466,20333,20216,20083,20525,20275,84,6100,5000,13830,50,1,1680000,344,-1.79,0.16,12,0.02,-11425.00,124969.00,41600,20230405,-50.84,20100,20240411,1.74,27000,-24.26,20240130,20100,1.74,20240411,40400,-49.38,20230411,20100,1.74,20240411,0.00,N,000950,5000,84 억,,4344,N,N,1,N,00,N
20240411,100111,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,20100,-250,5,-1.23,5164900,255,21.36,20300,20500,20100,26450,14250,20350,20254.51,0.26,0,-1,20583,20466,20333,20216,20083,20525,20275,84,6100,5000,13830,50,1,1680000,338,-1.76,0.16,12,0.02,-11425.00,124969.00,41600,20230405,-51.68,20100,20240411,0.00,27000,-25.56,20240130,20100,0.00,20240411,40400,-50.25,20230411,20100,0.00,20240411,0.00,N,000950,5000,84 억,,4344,N,N,1,N,00,N
20240411,090111,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20350,0,3,0.00,0,0,0.00,0,0,0,26450,14250,20350,0.00,0.26,0,0,20583,20466,20333,20216,20083,20525,20275,84,6100,5000,13830,50,1,1680000,342,-1.78,0.16,12,0.00,-11425.00,124969.00,41600,20230405,-51.08,20200,20240409,0.74,27000,-24.63,20240130,20200,0.74,20240409,40400,-49.63,20230411,20200,0.74,20240409,0.00,N,000950,5000,84 억,,4344,N,N,1,N,00,N
20240409,160111,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,20350,100,2,0.49,24178650,1193,112.87,20250,20450,20200,26300,14200,20250,20267.10,0.26,0,-8,20716,20482,20366,20132,20016,20425,20075,84,6050,5000,13770,50,1,1680000,342,-1.78,0.16,12,0.07,-11425.00,124969.00,41600,20230405,-51.08,20200,20240409,0.74,27000,-24.63,20240130,20200,0.74,20240409,40400,-49.63,20230410,20200,0.74,20240409,0.00,N,000950,5000,84 억,,4344,N,N,1,N,00,N
20240409,150111,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,20300,50,2,0.25,23406250,1155,109.27,20250,20450,20200,26300,14200,20250,20265.15,0.26,0,1,20716,20482,20366,20132,20016,20425,20075,84,6050,5000,13770,50,1,1680000,341,-1.78,0.16,12,0.07,-11425.00,124969.00,41600,20230405,-51.20,20200,20240409,0.50,27000,-24.81,20240130,20200,0.50,20240409,40400,-49.75,20230410,20200,0.50,20240409,0.00,N,000950,5000,84 억,,4344,N,N,0,N,00,N
20240409,140111,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,20300,50,2,0.25,17627350,869,82.21,20250,20450,20200,26300,14200,20250,20284.64,0.26,0,5,20716,20482,20366,20132,20016,20425,20075,84,6050,5000,13770,50,1,1680000,341,-1.78,0.16,12,0.05,-11425.00,124969.00,41600,20230405,-51.20,20200,20240409,0.50,27000,-24.81,20240130,20200,0.50,20240409,40400,-49.75,20230410,20200,0.50,20240409,0.00,N,000950,5000,84 억,,4344,N,N,0,N,00,N
20240409,130111,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,20200,-50,5,-0.25,15970850,787,74.46,20250,20450,20200,26300,14200,20250,20293.33,0.26,0,7,20716,20482,20366,20132,20016,20425,20075,84,6050,5000,13770,50,1,1680000,339,-1.77,0.16,12,0.05,-11425.00,124969.00,41600,20230405,-51.44,20200,20240409,0.00,27000,-25.19,20240130,20200,0.00,20240409,40400,-50.00,20230410,20200,0.00,20240409,0.00,N,000950,5000,84 억,,4344,N,N,0,N,00,N
20240409,120111,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,20300,50,2,0.25,12939750,637,60.26,20250,20450,20200,26300,14200,20250,20313.58,0.26,0,0,20716,20482,20366,20132,20016,20425,20075,84,6050,5000,13770,50,1,1680000,341,-1.78,0.16,12,0.04,-11425.00,124969.00,41600,20230405,-51.20,20200,20240409,0.50,27000,-24.81,20240130,20200,0.50,20240409,40400,-49.75,20230410,20200,0.50,20240409,0.00,N,000950,5000,84 억,,4344,N,N,0,N,00,N
20240409,110111,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,20200,-50,5,-0.25,12655950,623,58.94,20250,20450,20200,26300,14200,20250,20314.53,0.26,0,11,20716,20482,20366,20132,20016,20425,20075,84,6050,5000,13770,50,1,1680000,339,-1.77,0.16,12,0.04,-11425.00,124969.00,41600,20230405,-51.44,20200,20240409,0.00,27000,-25.19,20240130,20200,0.00,20240409,40400,-50.00,20230410,20200,0.00,20240409,0.00,N,000950,5000,84 억,,4344,N,N,0,N,00,N
20240409,100110,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,20450,200,2,0.99,8321550,409,38.69,20250,20450,20250,26300,14200,20250,20346.09,0.26,0,0,20716,20482,20366,20132,20016,20425,20075,84,6050,5000,13770,50,1,1680000,344,-1.79,0.16,12,0.02,-11425.00,124969.00,41600,20230405,-50.84,20250,20240409,0.99,27000,-24.26,20240130,20250,0.99,20240409,40400,-49.38,20230410,20250,0.99,20240409,0.00,N,000950,5000,84 억,,4344,N,N,0,N,00,N
20240409,090111,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20250,0,3,0.00,0,0,0.00,0,0,0,26300,14200,20250,0.00,0.26,0,0,20716,20482,20366,20132,20016,20425,20075,84,6050,5000,13770,50,1,1680000,340,-1.77,0.16,12,0.00,-11425.00,124969.00,41600,20230405,-51.32,20250,20240405,0.00,27000,-25.00,20240130,20250,0.00,20240405,40400,-49.88,20230410,20250,0.00,20240405,0.00,N,000950,5000,84 억,,4344,N,N,0,N,00,N
20240408,160111,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,20250,-100,5,-0.49,21497000,1057,68.55,20350,20600,20250,26450,14250,20350,20337.75,0.26,0,-2,20816,20582,20416,20182,20016,20500,20100,84,6100,5000,13830,50,1,1680000,340,-1.77,0.16,12,0.06,-11425.00,124969.00,41600,20230405,-51.32,20250,20240408,0.00,27000,-25.00,20240130,20250,0.00,20240408,40400,-49.88,20230410,20250,0.00,20240408,0.00,N,000950,5000,84 억,,4346,N,N,3,N,00,N
20240408,150111,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,20450,100,2,0.49,17101650,840,54.47,20350,20600,20250,26450,14250,20350,20359.11,0.26,0,0,20816,20582,20416,20182,20016,20500,20100,84,6100,5000,13830,50,1,1680000,344,-1.79,0.16,12,0.05,-11425.00,124969.00,41600,20230405,-50.84,20250,20240408,0.99,27000,-24.26,20240130,20250,0.99,20240408,40400,-49.38,20230410,20250,0.99,20240408,0.00,N,000950,5000,84 억,,4346,N,N,3,N,00,N
20240408,140112,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,20450,100,2,0.49,17020100,836,54.22,20350,20600,20250,26450,14250,20350,20358.97,0.26,0,0,20816,20582,20416,20182,20016,20500,20100,84,6100,5000,13830,50,1,1680000,344,-1.79,0.16,12,0.05,-11425.00,124969.00,41600,20230405,-50.84,20250,20240408,0.99,27000,-24.26,20240130,20250,0.99,20240408,40400,-49.38,20230410,20250,0.99,20240408,0.00,N,000950,5000,84 억,,4346,N,N,3,N,00,N
20240408,130110,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,20350,0,3,0.00,16348200,803,52.08,20350,20600,20250,26450,14250,20350,20358.90,0.26,0,8,20816,20582,20416,20182,20016,20500,20100,84,6100,5000,13830,50,1,1680000,342,-1.78,0.16,12,0.05,-11425.00,124969.00,41600,20230405,-51.08,20250,20240408,0.49,27000,-24.63,20240130,20250,0.49,20240408,40400,-49.63,20230410,20250,0.49,20240408,0.00,N,000950,5000,84 억,,4346,N,N,3,N,00,N
20240408,120111,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,20350,0,3,0.00,16266900,799,51.82,20350,20600,20250,26450,14250,20350,20359.07,0.26,0,10,20816,20582,20416,20182,20016,20500,20100,84,6100,5000,13830,50,1,1680000,342,-1.78,0.16,12,0.05,-11425.00,124969.00,41600,20230405,-51.08,20250,20240408,0.49,27000,-24.63,20240130,20250,0.49,20240408,40400,-49.63,20230410,20250,0.49,20240408,0.00,N,000950,5000,84 억,,4346,N,N,3,N,00,N
20240408,110111,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,20400,50,2,0.25,9877000,485,31.45,20350,20600,20250,26450,14250,20350,20364.95,0.26,0,12,20816,20582,20416,20182,20016,20500,20100,84,6100,5000,13830,50,1,1680000,343,-1.79,0.16,12,0.03,-11425.00,124969.00,41600,20230405,-50.96,20250,20240408,0.74,27000,-24.44,20240130,20250,0.74,20240408,40400,-49.50,20230410,20250,0.74,20240408,0.00,N,000950,5000,84 억,,4346,N,N,3,N,00,N
20240408,100110,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20350,0,3,0.00,7536150,370,23.99,20350,20600,20300,26450,14250,20350,20367.97,0.26,0,0,20816,20582,20416,20182,20016,20500,20100,84,6100,5000,13830,50,1,1680000,342,-1.78,0.16,12,0.02,-11425.00,124969.00,41600,20230405,-51.08,20250,20240405,0.49,27000,-24.63,20240130,20250,0.49,20240405,40400,-49.63,20230410,20250,0.49,20240405,0.00,N,000950,5000,84 억,,4346,N,N,3,N,00,N
20240408,090111,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20350,0,3,0.00,1363450,67,4.35,20350,20350,20350,26450,14250,20350,20350.00,0.26,0,0,20816,20582,20416,20182,20016,20500,20100,84,6100,5000,13830,50,1,1680000,342,-1.78,0.16,12,0.00,-11425.00,124969.00,41600,20230405,-51.08,20250,20240405,0.49,27000,-24.63,20240130,20250,0.49,20240405,40400,-49.63,20230410,20250,0.49,20240405,0.00,N,000950,5000,84 억,,4346,N,N,3,N,00,N
20240405,160110,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,20350,-150,5,-0.73,31453250,1542,92.45,20500,20650,20250,26650,14350,20500,20397.70,0.26,0,10,20766,20632,20566,20432,20366,20600,20400,84,6150,5000,13940,50,1,1680000,342,-1.78,0.16,12,0.09,-11425.00,124969.00,41600,20230405,-51.08,20250,20240405,0.49,27000,-24.63,20240130,20250,0.49,20240405,41600,-51.08,20230405,20250,0.49,20240405,0.00,N,000950,5000,84 억,,4336,N,N,3,N,00,N
20240405,150111,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,20300,-200,5,-0.98,24373700,1194,71.58,20500,20650,20250,26650,14350,20500,20413.48,0.26,0,-1,20766,20632,20566,20432,20366,20600,20400,84,6150,5000,13940,50,1,1680000,341,-1.78,0.16,12,0.07,-11425.00,124969.00,41600,20230405,-51.20,20250,20240405,0.25,27000,-24.81,20240130,20250,0.25,20240405,41600,-51.20,20230405,20250,0.25,20240405,0.00,N,000950,5000,84 억,,4336,N,N,1,N,00,N
20240405,140111,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,20600,100,2,0.49,13578850,662,39.69,20500,20650,20250,26650,14350,20500,20511.86,0.26,0,-3,20766,20632,20566,20432,20366,20600,20400,84,6150,5000,13940,50,1,1680000,346,-1.80,0.16,12,0.04,-11425.00,124969.00,41600,20230405,-50.48,20250,20240405,1.73,27000,-23.70,20240130,20250,1.73,20240405,41600,-50.48,20230405,20250,1.73,20240405,0.00,N,000950,5000,84 억,,4336,N,N,1,N,00,N
20240405,130111,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,20600,100,2,0.49,12843350,626,37.53,20500,20650,20250,26650,14350,20500,20516.53,0.26,0,-3,20766,20632,20566,20432,20366,20600,20400,84,6150,5000,13940,50,1,1680000,346,-1.80,0.16,12,0.04,-11425.00,124969.00,41600,20230405,-50.48,20250,20240405,1.73,27000,-23.70,20240130,20250,1.73,20240405,41600,-50.48,20230405,20250,1.73,20240405,0.00,N,000950,5000,84 억,,4336,N,N,1,N,00,N
20240405,120111,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,20650,150,2,0.73,10311700,503,30.16,20500,20650,20250,26650,14350,20500,20500.40,0.26,0,-3,20766,20632,20566,20432,20366,20600,20400,84,6150,5000,13940,50,1,1680000,347,-1.81,0.17,12,0.03,-11425.00,124969.00,41600,20230405,-50.36,20250,20240405,1.98,27000,-23.52,20240130,20250,1.98,20240405,41600,-50.36,20230405,20250,1.98,20240405,0.00,N,000950,5000,84 억,,4336,N,N,1,N,00,N
20240405,110111,57,100.00,KOSPI,신저가,섬유.의복,N,N,N,N, ,N,20600,100,2,0.49,9553600,466,27.94,20500,20650,20250,26650,14350,20500,20501.29,0.26,0,-3,20766,20632,20566,20432,20366,20600,20400,84,6150,5000,13940,50,1,1680000,346,-1.80,0.16,12,0.03,-11425.00,124969.00,41600,20230405,-50.48,20250,20240405,1.73,27000,-23.70,20240130,20250,1.73,20240405,41600,-50.48,20230405,20250,1.73,20240405,0.00,N,000950,5000,84 억,,4336,N,N,1,N,00,N
20240405,100110,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20650,150,2,0.73,2030400,99,5.94,20500,20650,20500,26650,14350,20500,20509.09,0.26,0,-3,20766,20632,20566,20432,20366,20600,20400,84,6150,5000,13940,50,1,1680000,347,-1.81,0.17,12,0.01,-11425.00,124969.00,41600,20230405,-50.36,20350,20231005,1.47,27000,-23.52,20240130,20450,0.98,20240403,41600,-50.36,20230405,20350,1.47,20231005,0.00,N,000950,5000,84 억,,4336,N,N,1,N,00,N
20240405,090111,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20500,0,3,0.00,1599000,78,4.68,20500,20500,20500,26650,14350,20500,20500.00,0.26,0,-3,20766,20632,20566,20432,20366,20600,20400,84,6150,5000,13940,50,1,1680000,344,-1.79,0.16,12,0.00,-11425.00,124969.00,41600,20230405,-50.72,20350,20231005,0.74,27000,-24.07,20240130,20450,0.24,20240403,41600,-50.72,20230405,20350,0.74,20231005,0.00,N,000950,5000,84 억,,4336,N,N,1,N,00,N
20240404,160111,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20500,-150,5,-0.73,34359850,1668,38.75,20550,20700,20500,26800,14500,20650,20599.43,0.26,0,-2,21383,21016,20733,20366,20083,20875,20225,84,6150,5000,14040,50,1,1680000,344,-1.79,0.16,12,0.10,-11425.00,124969.00,41600,20230405,-50.72,20350,20231005,0.74,27000,-24.07,20240130,20450,0.24,20240403,41600,-50.72,20230405,20350,0.74,20231005,0.00,N,000950,5000,84 억,,4338,N,N,1,N,00,N
20240404,150111,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20500,-150,5,-0.73,33252650,1614,37.50,20550,20700,20500,26800,14500,20650,20602.63,0.26,0,-2,21383,21016,20733,20366,20083,20875,20225,84,6150,5000,14040,50,1,1680000,344,-1.79,0.16,12,0.10,-11425.00,124969.00,41600,20230405,-50.72,20350,20231005,0.74,27000,-24.07,20240130,20450,0.24,20240403,41600,-50.72,20230405,20350,0.74,20231005,0.00,N,000950,5000,84 억,,4338,N,N,0,N,00,N
20240404,140111,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20500,-150,5,-0.73,33252650,1614,37.50,20550,20700,20500,26800,14500,20650,20602.63,0.26,0,-2,21383,21016,20733,20366,20083,20875,20225,84,6150,5000,14040,50,1,1680000,344,-1.79,0.16,12,0.10,-11425.00,124969.00,41600,20230405,-50.72,20350,20231005,0.74,27000,-24.07,20240130,20450,0.24,20240403,41600,-50.72,20230405,20350,0.74,20231005,0.00,N,000950,5000,84 억,,4338,N,N,0,N,00,N
20240404,130111,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20700,50,2,0.24,25735900,1248,29.00,20550,20700,20500,26800,14500,20650,20621.71,0.26,0,-2,21383,21016,20733,20366,20083,20875,20225,84,6150,5000,14040,50,1,1680000,348,-1.81,0.17,12,0.07,-11425.00,124969.00,41600,20230405,-50.24,20350,20231005,1.72,27000,-23.33,20240130,20450,1.22,20240403,41600,-50.24,20230405,20350,1.72,20231005,0.00,N,000950,5000,84 억,,4338,N,N,0,N,00,N
20240404,120110,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20700,50,2,0.24,25735900,1248,29.00,20550,20700,20500,26800,14500,20650,20621.71,0.26,0,-2,21383,21016,20733,20366,20083,20875,20225,84,6150,5000,14040,50,1,1680000,348,-1.81,0.17,12,0.07,-11425.00,124969.00,41600,20230405,-50.24,20350,20231005,1.72,27000,-23.33,20240130,20450,1.22,20240403,41600,-50.24,20230405,20350,1.72,20231005,0.00,N,000950,5000,84 억,,4338,N,N,0,N,00,N
20240404,110111,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20650,0,3,0.00,7609850,370,8.60,20550,20650,20500,26800,14500,20650,20567.16,0.26,0,-2,21383,21016,20733,20366,20083,20875,20225,84,6150,5000,14040,50,1,1680000,347,-1.81,0.17,12,0.02,-11425.00,124969.00,41600,20230405,-50.36,20350,20231005,1.47,27000,-23.52,20240130,20450,0.98,20240403,41600,-50.36,20230405,20350,1.47,20231005,0.00,N,000950,5000,84 억,,4338,N,N,0,N,00,N
20240404,100111,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20650,0,3,0.00,7609850,370,8.60,20550,20650,20500,26800,14500,20650,20567.16,0.26,0,-2,21383,21016,20733,20366,20083,20875,20225,84,6150,5000,14040,50,1,1680000,347,-1.81,0.17,12,0.02,-11425.00,124969.00,41600,20230405,-50.36,20350,20231005,1.47,27000,-23.52,20240130,20450,0.98,20240403,41600,-50.36,20230405,20350,1.47,20231005,0.00,N,000950,5000,84 억,,4338,N,N,0,N,00,N
20240404,090110,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20550,-100,5,-0.48,719250,35,0.81,20550,20550,20550,26800,14500,20650,20550.00,0.26,0,-5,21383,21016,20733,20366,20083,20875,20225,84,6150,5000,14040,50,1,1680000,345,-1.80,0.16,12,0.00,-11425.00,124969.00,41600,20230405,-50.60,20350,20231005,0.98,27000,-23.89,20240130,20450,0.49,20240403,41600,-50.60,20230405,20350,0.98,20231005,0.00,N,000950,5000,84 억,,4338,N,N,0,N,00,N
20240403,160110,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20650,-500,5,-2.36,88904150,4304,321.43,20750,21100,20450,27450,14850,21150,20656.17,0.25,0,157,22050,21600,21300,20850,20550,21450,20700,84,6300,5000,14380,50,1,1680000,347,-1.81,0.17,12,0.26,-11425.00,124969.00,41600,20230405,-50.36,20350,20231005,1.47,27000,-23.52,20240130,20450,0.98,20240403,41600,-50.36,20230405,20350,1.47,20231005,0.00,N,000950,5000,84 억,,4181,N,N,3,N,00,N
20240403,150111,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20750,-400,5,-1.89,76191950,3689,275.50,20750,21100,20450,27450,14850,21150,20653.82,0.25,0,189,22050,21600,21300,20850,20550,21450,20700,84,6300,5000,14380,50,1,1680000,349,-1.82,0.17,12,0.22,-11425.00,124969.00,41600,20230405,-50.12,20350,20231005,1.97,27000,-23.15,20240130,20450,1.47,20240403,41600,-50.12,20230405,20350,1.97,20231005,0.00,N,000950,5000,84 억,,4181,N,N,3,N,00,N
20240403,140110,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20650,-500,5,-2.36,67427300,3267,243.99,20750,21100,20450,27450,14850,21150,20638.90,0.25,0,189,22050,21600,21300,20850,20550,21450,20700,84,6300,5000,14380,50,1,1680000,347,-1.81,0.17,12,0.19,-11425.00,124969.00,41600,20230405,-50.36,20350,20231005,1.47,27000,-23.52,20240130,20450,0.98,20240403,41600,-50.36,20230405,20350,1.47,20231005,0.00,N,000950,5000,84 억,,4181,N,N,3,N,00,N
20240403,130111,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20800,-350,5,-1.65,67032600,3248,242.57,20750,21100,20450,27450,14850,21150,20638.12,0.25,0,192,22050,21600,21300,20850,20550,21450,20700,84,6300,5000,14380,50,1,1680000,349,-1.82,0.17,12,0.19,-11425.00,124969.00,41600,20230405,-50.00,20350,20231005,2.21,27000,-22.96,20240130,20450,1.71,20240403,41600,-50.00,20230405,20350,2.21,20231005,0.00,N,000950,5000,84 억,,4181,N,N,3,N,00,N
20240403,120110,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20800,-350,5,-1.65,67011800,3247,242.49,20750,21100,20450,27450,14850,21150,20638.07,0.25,0,192,22050,21600,21300,20850,20550,21450,20700,84,6300,5000,14380,50,1,1680000,349,-1.82,0.17,12,0.19,-11425.00,124969.00,41600,20230405,-50.00,20350,20231005,2.21,27000,-22.96,20240130,20450,1.71,20240403,41600,-50.00,20230405,20350,2.21,20231005,0.00,N,000950,5000,84 억,,4181,N,N,3,N,00,N
20240403,110111,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20800,-350,5,-1.65,65599100,3179,237.42,20750,21100,20450,27450,14850,21150,20635.14,0.25,0,187,22050,21600,21300,20850,20550,21450,20700,84,6300,5000,14380,50,1,1680000,349,-1.82,0.17,12,0.19,-11425.00,124969.00,41600,20230405,-50.00,20350,20231005,2.21,27000,-22.96,20240130,20450,1.71,20240403,41600,-50.00,20230405,20350,2.21,20231005,0.00,N,000950,5000,84 억,,4181,N,N,3,N,00,N
20240403,100110,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20750,-400,5,-1.89,55180250,2676,199.85,20750,21100,20450,27450,14850,21150,20620.42,0.25,0,87,22050,21600,21300,20850,20550,21450,20700,84,6300,5000,14380,50,1,1680000,349,-1.82,0.17,12,0.16,-11425.00,124969.00,41600,20230405,-50.12,20350,20231005,1.97,27000,-23.15,20240130,20450,1.47,20240403,41600,-50.12,20230405,20350,1.97,20231005,0.00,N,000950,5000,84 억,,4181,N,N,3,N,00,N
20240403,090111,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,20950,-200,5,-0.95,15716800,757,56.53,20750,21100,20750,27450,14850,21150,20761.96,0.25,0,65,22050,21600,21300,20850,20550,21450,20700,84,6300,5000,14380,50,1,1680000,352,-1.83,0.17,12,0.05,-11425.00,124969.00,41600,20230405,-49.64,20350,20231005,2.95,27000,-22.41,20240130,20600,1.70,20240118,41600,-49.64,20230405,20350,2.95,20231005,0.00,N,000950,5000,84 억,,4181,N,N,3,N,00,N
20240402,160110,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,21150,-450,5,-2.08,28630300,1339,233.68,21550,21750,21000,28050,15150,21600,21381.85,0.25,0,-102,22100,21850,21650,21400,21200,21825,21375,84,6450,5000,14680,50,1,1680000,355,-1.85,0.17,12,0.08,-11425.00,124969.00,41600,20230405,-49.16,20350,20231005,3.93,27000,-21.67,20240130,20600,2.67,20240118,41600,-49.16,20230405,20350,3.93,20231005,0.00,N,000950,5000,84 억,,4284,N,N,3,N,00,N
20240402,150110,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,21400,-200,5,-0.93,26740850,1250,218.15,21550,21750,21000,28050,15150,21600,21392.68,0.25,0,-75,22100,21850,21650,21400,21200,21825,21375,84,6450,5000,14680,50,1,1680000,360,-1.87,0.17,12,0.07,-11425.00,124969.00,41600,20230405,-48.56,20350,20231005,5.16,27000,-20.74,20240130,20600,3.88,20240118,41600,-48.56,20230405,20350,5.16,20231005,0.00,N,000950,5000,84 억,,4284,N,N,0,N,00,N
20240402,140110,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,21550,-50,5,-0.23,16140450,751,131.06,21550,21750,21350,28050,15150,21600,21491.94,0.25,0,-87,22100,21850,21650,21400,21200,21825,21375,84,6450,5000,14680,50,1,1680000,362,-1.89,0.17,12,0.04,-11425.00,124969.00,41600,20230405,-48.20,20350,20231005,5.90,27000,-20.19,20240130,20600,4.61,20240118,41600,-48.20,20230405,20350,5.90,20231005,0.00,N,000950,5000,84 억,,4284,N,N,0,N,00,N
20240402,130111,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,21500,-100,5,-0.46,9438000,438,76.44,21550,21750,21450,28050,15150,21600,21547.95,0.25,0,-67,22100,21850,21650,21400,21200,21825,21375,84,6450,5000,14680,50,1,1680000,361,-1.88,0.17,12,0.03,-11425.00,124969.00,41600,20230405,-48.32,20350,20231005,5.65,27000,-20.37,20240130,20600,4.37,20240118,41600,-48.32,20230405,20350,5.65,20231005,0.00,N,000950,5000,84 억,,4284,N,N,0,N,00,N
20240402,120110,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,21500,-100,5,-0.46,7863200,365,63.70,21550,21750,21450,28050,15150,21600,21543.01,0.25,0,-47,22100,21850,21650,21400,21200,21825,21375,84,6450,5000,14680,50,1,1680000,361,-1.88,0.17,12,0.02,-11425.00,124969.00,41600,20230405,-48.32,20350,20231005,5.65,27000,-20.37,20240130,20600,4.37,20240118,41600,-48.32,20230405,20350,5.65,20231005,0.00,N,000950,5000,84 억,,4284,N,N,0,N,00,N
20240402,110111,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,21500,-100,5,-0.46,7367700,342,59.69,21550,21750,21450,28050,15150,21600,21542.98,0.25,0,-32,22100,21850,21650,21400,21200,21825,21375,84,6450,5000,14680,50,1,1680000,361,-1.88,0.17,12,0.02,-11425.00,124969.00,41600,20230405,-48.32,20350,20231005,5.65,27000,-20.37,20240130,20600,4.37,20240118,41600,-48.32,20230405,20350,5.65,20231005,0.00,N,000950,5000,84 억,,4284,N,N,0,N,00,N
20240402,100110,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,21650,50,2,0.23,6160200,286,49.91,21550,21750,21450,28050,15150,21600,21539.16,0.25,0,0,22100,21850,21650,21400,21200,21825,21375,84,6450,5000,14680,50,1,1680000,364,-1.89,0.17,12,0.02,-11425.00,124969.00,41600,20230405,-47.96,20350,20231005,6.39,27000,-19.81,20240130,20600,5.10,20240118,41600,-47.96,20230405,20350,6.39,20231005,0.00,N,000950,5000,84 억,,4284,N,N,0,N,00,N
20240402,090109,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,21450,-150,5,-0.69,1076200,50,8.73,21550,21550,21450,28050,15150,21600,21524.00,0.25,0,0,22100,21850,21650,21400,21200,21825,21375,84,6450,5000,14680,50,1,1680000,360,-1.88,0.17,12,0.00,-11425.00,124969.00,41600,20230405,-48.44,20350,20231005,5.41,27000,-20.56,20240130,20600,4.13,20240118,41600,-48.44,20230405,20350,5.41,20231005,0.00,N,000950,5000,84 억,,4284,N,N,0,N,00,N
20240401,160110,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,21600,-50,5,-0.23,12308150,568,47.93,21600,21900,21450,28100,15200,21650,21669.28,0.25,0,8,22250,21950,21800,21500,21350,21875,21425,84,6450,5000,14720,50,1,1680000,363,-1.89,0.17,12,0.03,-11425.00,124969.00,41600,20230405,-48.08,20350,20231005,6.14,27000,-20.00,20240130,20600,4.85,20240118,41600,-48.08,20230405,20350,6.14,20231005,0.00,N,000950,5000,84 억,,4277,N,N,0,N,00,N
20240401,150109,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,21750,100,2,0.46,9992100,461,38.90,21600,21900,21450,28100,15200,21650,21674.84,0.25,0,8,22250,21950,21800,21500,21350,21875,21425,84,6450,5000,14720,50,1,1680000,365,-1.90,0.17,12,0.03,-11425.00,124969.00,41600,20230405,-47.72,20350,20231005,6.88,27000,-19.44,20240130,20600,5.58,20240118,41600,-47.72,20230405,20350,6.88,20231005,0.00,N,000950,5000,84 억,,4277,N,N,0,N,00,N
20240401,140110,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,21800,150,2,0.69,8147950,376,31.73,21600,21900,21450,28100,15200,21650,21670.08,0.25,0,7,22250,21950,21800,21500,21350,21875,21425,84,6450,5000,14720,50,1,1680000,366,-1.91,0.17,12,0.02,-11425.00,124969.00,41600,20230405,-47.60,20350,20231005,7.13,27000,-19.26,20240130,20600,5.83,20240118,41600,-47.60,20230405,20350,7.13,20231005,0.00,N,000950,5000,84 억,,4277,N,N,0,N,00,N
20240401,130109,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,21700,50,2,0.23,7930050,366,30.89,21600,21900,21450,28100,15200,21650,21666.80,0.25,0,7,22250,21950,21800,21500,21350,21875,21425,84,6450,5000,14720,50,1,1680000,365,-1.90,0.17,12,0.02,-11425.00,124969.00,41600,20230405,-47.84,20350,20231005,6.63,27000,-19.63,20240130,20600,5.34,20240118,41600,-47.84,20230405,20350,6.63,20231005,0.00,N,000950,5000,84 억,,4277,N,N,0,N,00,N
20240401,120110,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,21650,0,3,0.00,7799750,360,30.38,21600,21900,21450,28100,15200,21650,21665.97,0.25,0,7,22250,21950,21800,21500,21350,21875,21425,84,6450,5000,14720,50,1,1680000,364,-1.89,0.17,12,0.02,-11425.00,124969.00,41600,20230405,-47.96,20350,20231005,6.39,27000,-19.81,20240130,20600,5.10,20240118,41600,-47.96,20230405,20350,6.39,20231005,0.00,N,000950,5000,84 억,,4277,N,N,0,N,00,N
20240401,110111,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,21850,200,2,0.92,5912100,273,23.04,21600,21850,21450,28100,15200,21650,21656.04,0.25,0,7,22250,21950,21800,21500,21350,21875,21425,84,6450,5000,14720,50,1,1680000,367,-1.91,0.17,12,0.02,-11425.00,124969.00,41600,20230405,-47.48,20350,20231005,7.37,27000,-19.07,20240130,20600,6.07,20240118,41600,-47.48,20230405,20350,7.37,20231005,0.00,N,000950,5000,84 억,,4277,N,N,0,N,00,N
20240401,100109,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,21650,0,3,0.00,3956900,183,15.44,21600,21850,21450,28100,15200,21650,21622.40,0.25,0,1,22250,21950,21800,21500,21350,21875,21425,84,6450,5000,14720,50,1,1680000,364,-1.89,0.17,12,0.01,-11425.00,124969.00,41600,20230405,-47.96,20350,20231005,6.39,27000,-19.81,20240130,20600,5.10,20240118,41600,-47.96,20230405,20350,6.39,20231005,0.00,N,000950,5000,84 억,,4277,N,N,0,N,00,N
20240401,090110,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,21600,-50,5,-0.23,43200,2,0.17,21600,21600,21600,28100,15200,21650,21600.00,0.25,0,0,22250,21950,21800,21500,21350,21875,21425,84,6450,5000,14720,50,1,1680000,363,-1.89,0.17,12,0.00,-11425.00,124969.00,41600,20230405,-48.08,20350,20231005,6.14,27000,-20.00,20240130,20600,4.85,20240118,41600,-48.08,20230405,20350,6.14,20231005,0.00,N,000950,5000,84 억,,4277,N,N,0,N,00,N