KissMeData/016450/price/prices-20240701.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	20240731	160324	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4530	-20	5	-0.44	297486405	64928	73.37	4550	4695	4530	5910	3185	4550	4582.08	1.60	2176	4763	4656	4598	4491	4433	4627	4462	200	1360	500	3270	5	1	40000000	1812	3.21	0.35	12	0.16	1411.00	12849.00	5780	20231107	-21.63	4245	20230726	6.71	5130	-11.70	20240724	4420	2.49	20240117	5780	-21.63	20231107	4360	3.90	20230803	0.23	N	016450	500	200 억	639872	N	N	35	N	N
3	20240731	150326	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4570	20	2	0.44	265958915	57976	65.52	4550	4695	4535	5910	3185	4550	4587.40	1.60	2107	4763	4656	4598	4491	4433	4627	4462	200	1360	500	3270	5	1	40000000	1828	3.24	0.36	12	0.14	1411.00	12849.00	5780	20231107	-20.93	4245	20230726	7.66	5130	-10.92	20240724	4420	3.39	20240117	5780	-20.93	20231107	4360	4.82	20230803	0.23	N	016450	500	200 억	639872	N	N	109	N	N
4	20240731	140328	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4595	45	2	0.99	206317155	44889	50.73	4550	4695	4550	5910	3185	4550	4596.16	1.60	863	4763	4656	4598	4491	4433	4627	4462	200	1360	500	3270	5	1	40000000	1838	3.26	0.36	12	0.11	1411.00	12849.00	5780	20231107	-20.50	4245	20230726	8.24	5130	-10.43	20240724	4420	3.96	20240117	5780	-20.50	20231107	4360	5.39	20230803	0.23	N	016450	500	200 억	639872	N	N	109	N	N
5	20240731	130326	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4610	60	2	1.32	196502990	42756	48.32	4550	4695	4550	5910	3185	4550	4595.92	1.60	728	4763	4656	4598	4491	4433	4627	4462	200	1360	500	3270	5	1	40000000	1844	3.27	0.36	12	0.11	1411.00	12849.00	5780	20231107	-20.24	4245	20230726	8.60	5130	-10.14	20240724	4420	4.30	20240117	5780	-20.24	20231107	4360	5.73	20230803	0.23	N	016450	500	200 억	639872	N	N	109	N	N
6	20240731	120328	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4600	50	2	1.10	192335530	41851	47.30	4550	4695	4550	5910	3185	4550	4595.72	1.60	653	4763	4656	4598	4491	4433	4627	4462	200	1360	500	3270	5	1	40000000	1840	3.26	0.36	12	0.10	1411.00	12849.00	5780	20231107	-20.42	4245	20230726	8.36	5130	-10.33	20240724	4420	4.07	20240117	5780	-20.42	20231107	4360	5.50	20230803	0.23	N	016450	500	200 억	639872	N	N	109	N	N
7	20240731	110326	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4580	30	2	0.66	178731000	38887	43.95	4550	4695	4550	5910	3185	4550	4596.16	1.60	618	4763	4656	4598	4491	4433	4627	4462	200	1360	500	3270	5	1	40000000	1832	3.25	0.36	12	0.10	1411.00	12849.00	5780	20231107	-20.76	4245	20230726	7.89	5130	-10.72	20240724	4420	3.62	20240117	5780	-20.76	20231107	4360	5.05	20230803	0.23	N	016450	500	200 억	639872	N	N	109	N	N
8	20240731	100325	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4580	30	2	0.66	129577485	28128	31.79	4550	4695	4550	5910	3185	4550	4606.71	1.60	1155	4763	4656	4598	4491	4433	4627	4462	200	1360	500	3270	5	1	40000000	1832	3.25	0.36	12	0.07	1411.00	12849.00	5780	20231107	-20.76	4245	20230726	7.89	5130	-10.72	20240724	4420	3.62	20240117	5780	-20.76	20231107	4360	5.05	20230803	0.23	N	016450	500	200 억	639872	N	N	109	N	N
9	20240731	090321	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4600	50	2	1.10	9561895	2052	2.32	4550	4695	4550	5910	3185	4550	4659.79	1.60	-462	4763	4656	4598	4491	4433	4627	4462	200	1360	500	3270	5	1	40000000	1840	3.26	0.36	12	0.01	1411.00	12849.00	5780	20231107	-20.42	4245	20230726	8.36	5130	-10.33	20240724	4420	4.07	20240117	5780	-20.42	20231107	4360	5.50	20230803	0.23	N	016450	500	200 억	639872	N	N	109	N	N
10	20240730	160316	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4550	10	2	0.22	406281915	88029	327.29	4565	4705	4540	5900	3180	4540	4615.74	1.59	2330	4596	4567	4541	4512	4486	4555	4500	200	1360	500	3260	5	1	40000000	1820	3.22	0.35	12	0.22	1411.00	12849.00	5780	20231107	-21.28	4245	20230726	7.18	5130	-11.31	20240724	4420	2.94	20240117	5780	-21.28	20231107	4360	4.36	20230803	0.24	N	016450	500	200 억	637286	N	N	109	N	N
11	20240730	150322	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4605	65	2	1.43	355289515	76833	285.67	4565	4705	4540	5900	3180	4540	4624.45	1.59	2128	4596	4567	4541	4512	4486	4555	4500	200	1360	500	3260	5	1	40000000	1842	3.26	0.36	12	0.19	1411.00	12849.00	5780	20231107	-20.33	4245	20230726	8.48	5130	-10.23	20240724	4420	4.19	20240117	5780	-20.33	20231107	4360	5.62	20230803	0.24	N	016450	500	200 억	637286	N	N	0	N	N
12	20240730	140317	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4605	65	2	1.43	316949860	68542	254.84	4565	4705	4540	5900	3180	4540	4624.48	1.59	1872	4596	4567	4541	4512	4486	4555	4500	200	1360	500	3260	5	1	40000000	1842	3.26	0.36	12	0.17	1411.00	12849.00	5780	20231107	-20.33	4245	20230726	8.48	5130	-10.23	20240724	4420	4.19	20240117	5780	-20.33	20231107	4360	5.62	20230803	0.24	N	016450	500	200 억	637286	N	N	0	N	N
13	20240730	130322	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4605	65	2	1.43	308941865	66803	248.38	4565	4705	4540	5900	3180	4540	4624.99	1.59	1902	4596	4567	4541	4512	4486	4555	4500	200	1360	500	3260	5	1	40000000	1842	3.26	0.36	12	0.17	1411.00	12849.00	5780	20231107	-20.33	4245	20230726	8.48	5130	-10.23	20240724	4420	4.19	20240117	5780	-20.33	20231107	4360	5.62	20230803	0.24	N	016450	500	200 억	637286	N	N	0	N	N
14	20240730	120321	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4610	70	2	1.54	305428865	66041	245.54	4565	4705	4540	5900	3180	4540	4625.16	1.59	1906	4596	4567	4541	4512	4486	4555	4500	200	1360	500	3260	5	1	40000000	1844	3.27	0.36	12	0.17	1411.00	12849.00	5780	20231107	-20.24	4245	20230726	8.60	5130	-10.14	20240724	4420	4.30	20240117	5780	-20.24	20231107	4360	5.73	20230803	0.24	N	016450	500	200 억	637286	N	N	0	N	N
15	20240730	110322	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4605	65	2	1.43	259863850	56209	208.99	4565	4705	4540	5900	3180	4540	4623.54	1.59	1420	4596	4567	4541	4512	4486	4555	4500	200	1360	500	3260	5	1	40000000	1842	3.26	0.36	12	0.14	1411.00	12849.00	5780	20231107	-20.33	4245	20230726	8.48	5130	-10.23	20240724	4420	4.19	20240117	5780	-20.33	20231107	4360	5.62	20230803	0.24	N	016450	500	200 억	637286	N	N	0	N	N
16	20240730	100323	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4575	35	2	0.77	233283890	50463	187.62	4565	4705	4540	5900	3180	4540	4623.28	1.59	1593	4596	4567	4541	4512	4486	4555	4500	200	1360	500	3260	5	1	40000000	1830	3.24	0.36	12	0.13	1411.00	12849.00	5780	20231107	-20.85	4245	20230726	7.77	5130	-10.82	20240724	4420	3.51	20240117	5780	-20.85	20231107	4360	4.93	20230803	0.24	N	016450	500	200 억	637286	N	N	0	N	N
17	20240730	090322	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4550	10	2	0.22	1956710	430	1.60	4565	4565	4550	5900	3180	4540	4564.92	1.59	-26	4596	4567	4541	4512	4486	4555	4500	200	1360	500	3260	5	1	40000000	1820	3.22	0.35	12	0.00	1411.00	12849.00	5780	20231107	-21.28	4245	20230726	7.18	5130	-11.31	20240724	4420	2.94	20240117	5780	-21.28	20231107	4360	4.36	20230803	0.24	N	016450	500	200 억	637286	N	N	0	N	N
18	20240729	160320	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4540	20	2	0.44	120639750	26559	42.65	4560	4570	4515	5870	3165	4520	4542.33	1.59	122	4606	4562	4531	4487	4456	4585	4510	200	1350	500	3250	5	1	40000000	1816	3.22	0.35	12	0.07	1411.00	12849.00	5780	20231107	-21.45	4245	20230726	6.95	5130	-11.50	20240724	4420	2.71	20240117	5780	-21.45	20231107	4360	4.13	20230803	0.24	N	016450	500	200 억	637096	N	N	3	N	N
19	20240729	150320	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4545	25	2	0.55	100205660	22059	35.43	4560	4570	4515	5870	3165	4520	4542.62	1.59	126	4606	4562	4531	4487	4456	4585	4510	200	1350	500	3250	5	1	40000000	1818	3.22	0.35	12	0.06	1411.00	12849.00	5780	20231107	-21.37	4245	20230726	7.07	5130	-11.40	20240724	4420	2.83	20240117	5780	-21.37	20231107	4360	4.24	20230803	0.24	N	016450	500	200 억	637096	N	N	3	N	N
20	20240729	140323	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4550	30	2	0.66	83841075	18461	29.65	4560	4570	4515	5870	3165	4520	4541.52	1.59	176	4606	4562	4531	4487	4456	4585	4510	200	1350	500	3250	5	1	40000000	1820	3.22	0.35	12	0.05	1411.00	12849.00	5780	20231107	-21.28	4245	20230726	7.18	5130	-11.31	20240724	4420	2.94	20240117	5780	-21.28	20231107	4360	4.36	20230803	0.24	N	016450	500	200 억	637096	N	N	3	N	N
21	20240729	130327	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4550	30	2	0.66	64434735	14199	22.80	4560	4570	4515	5870	3165	4520	4537.98	1.59	177	4606	4562	4531	4487	4456	4585	4510	200	1350	500	3250	5	1	40000000	1820	3.22	0.35	12	0.04	1411.00	12849.00	5780	20231107	-21.28	4245	20230726	7.18	5130	-11.31	20240724	4420	2.94	20240117	5780	-21.28	20231107	4360	4.36	20230803	0.24	N	016450	500	200 억	637096	N	N	3	N	N
22	20240729	120320	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4535	15	2	0.33	63875785	14076	22.61	4560	4570	4515	5870	3165	4520	4537.92	1.59	177	4606	4562	4531	4487	4456	4585	4510	200	1350	500	3250	5	1	40000000	1814	3.21	0.35	12	0.04	1411.00	12849.00	5780	20231107	-21.54	4245	20230726	6.83	5130	-11.60	20240724	4420	2.60	20240117	5780	-21.54	20231107	4360	4.01	20230803	0.24	N	016450	500	200 억	637096	N	N	3	N	N
23	20240729	110321	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4515	-5	5	-0.11	57621785	12695	20.39	4560	4570	4515	5870	3165	4520	4538.94	1.59	177	4606	4562	4531	4487	4456	4585	4510	200	1350	500	3250	5	1	40000000	1806	3.20	0.35	12	0.03	1411.00	12849.00	5780	20231107	-21.89	4245	20230726	6.36	5130	-11.99	20240724	4420	2.15	20240117	5780	-21.89	20231107	4360	3.56	20230803	0.24	N	016450	500	200 억	637096	N	N	3	N	N
24	20240729	100320	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4530	10	2	0.22	33917410	7454	11.97	4560	4570	4525	5870	3165	4520	4550.23	1.59	178	4606	4562	4531	4487	4456	4585	4510	200	1350	500	3250	5	1	40000000	1812	3.21	0.35	12	0.02	1411.00	12849.00	5780	20231107	-21.63	4245	20230726	6.71	5130	-11.70	20240724	4420	2.49	20240117	5780	-21.63	20231107	4360	3.90	20230803	0.24	N	016450	500	200 억	637096	N	N	3	N	N
25	20240729	090318	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4550	30	2	0.66	6174230	1354	2.17	4560	4560	4550	5870	3165	4520	4559.99	1.59	-203	4606	4562	4531	4487	4456	4585	4510	200	1350	500	3250	5	1	40000000	1820	3.22	0.35	12	0.00	1411.00	12849.00	5780	20231107	-21.28	4245	20230726	7.18	5130	-11.31	20240724	4420	2.94	20240117	5780	-21.28	20231107	4360	4.36	20230803	0.24	N	016450	500	200 억	637096	N	N	3	N	N
26	20240726	160314	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4520	-20	5	-0.44	272889795	60367	7.61	4500	4575	4500	5900	3180	4540	4520.50	1.60	-5955	4990	4765	4635	4410	4280	4700	4345	200	1360	500	3260	5	1	40000000	1808	3.20	0.35	12	0.15	1411.00	12849.00	5780	20231107	-21.80	4245	20230726	6.48	5130	-11.89	20240724	4420	2.26	20240117	5780	-21.80	20231107	4245	6.48	20230726	0.17	N	016450	500	200 억	639829	N	N	3	N	N
27	20240726	150317	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4535	-5	5	-0.11	264424755	58498	7.38	4500	4575	4500	5900	3180	4540	4520.22	1.60	-5959	4990	4765	4635	4410	4280	4700	4345	200	1360	500	3260	5	1	40000000	1814	3.21	0.35	12	0.15	1411.00	12849.00	5780	20231107	-21.54	4245	20230726	6.83	5130	-11.60	20240724	4420	2.60	20240117	5780	-21.54	20231107	4245	6.83	20230726	0.17	N	016450	500	200 억	639829	N	N	1	N	N
28	20240726	140319	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4545	5	2	0.11	235516425	52124	6.57	4500	4575	4500	5900	3180	4540	4518.37	1.60	-5958	4990	4765	4635	4410	4280	4700	4345	200	1360	500	3260	5	1	40000000	1818	3.22	0.35	12	0.13	1411.00	12849.00	5780	20231107	-21.37	4245	20230726	7.07	5130	-11.40	20240724	4420	2.83	20240117	5780	-21.37	20231107	4245	7.07	20230726	0.17	N	016450	500	200 억	639829	N	N	1	N	N
29	20240726	130318	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4500	-40	5	-0.88	218490800	48368	6.10	4500	4575	4500	5900	3180	4540	4517.24	1.60	-5898	4990	4765	4635	4410	4280	4700	4345	200	1360	500	3260	5	1	40000000	1800	3.19	0.35	12	0.12	1411.00	12849.00	5780	20231107	-22.15	4245	20230726	6.01	5130	-12.28	20240724	4420	1.81	20240117	5780	-22.15	20231107	4245	6.01	20230726	0.17	N	016450	500	200 억	639829	N	N	1	N	N
30	20240726	120318	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4520	-20	5	-0.44	167047020	36970	4.66	4500	4550	4500	5900	3180	4540	4518.42	1.60	-5033	4990	4765	4635	4410	4280	4700	4345	200	1360	500	3260	5	1	40000000	1808	3.20	0.35	12	0.09	1411.00	12849.00	5780	20231107	-21.80	4245	20230726	6.48	5130	-11.89	20240724	4420	2.26	20240117	5780	-21.80	20231107	4245	6.48	20230726	0.17	N	016450	500	200 억	639829	N	N	1	N	N
31	20240726	110318	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4510	-30	5	-0.66	156143595	34554	4.36	4500	4550	4500	5900	3180	4540	4518.80	1.60	-4178	4990	4765	4635	4410	4280	4700	4345	200	1360	500	3260	5	1	40000000	1804	3.20	0.35	12	0.09	1411.00	12849.00	5780	20231107	-21.97	4245	20230726	6.24	5130	-12.09	20240724	4420	2.04	20240117	5780	-21.97	20231107	4245	6.24	20230726	0.17	N	016450	500	200 억	639829	N	N	1	N	N
32	20240726	100319	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4520	-20	5	-0.44	123437355	27308	3.44	4500	4550	4500	5900	3180	4540	4520.16	1.60	-944	4990	4765	4635	4410	4280	4700	4345	200	1360	500	3260	5	1	40000000	1808	3.20	0.35	12	0.07	1411.00	12849.00	5780	20231107	-21.80	4245	20230726	6.48	5130	-11.89	20240724	4420	2.26	20240117	5780	-21.80	20231107	4245	6.48	20230726	0.17	N	016450	500	200 억	639829	N	N	1	N	N
33	20240726	090318	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4535	-5	5	-0.11	26938785	5984	0.75	4500	4535	4500	5900	3180	4540	4501.54	1.60	-184	4990	4765	4635	4410	4280	4700	4345	200	1360	500	3260	5	1	40000000	1814	3.21	0.35	12	0.01	1411.00	12849.00	5780	20231107	-21.54	4245	20230726	6.83	5130	-11.60	20240724	4420	2.60	20240117	5780	-21.54	20231107	4245	6.83	20230726	0.17	N	016450	500	200 억	639829	N	N	1	N	N
34	20240725	160317	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4540	-170	5	-3.61	3684521930	786141	80.97	4620	4860	4505	6120	3300	4710	4686.92	1.64	-15845	5310	5010	4830	4530	4350	4920	4440	200	1410	500	3390	5	1	40000000	1816	3.22	0.35	12	1.97	1411.00	12849.00	5780	20231107	-21.45	4245	20230726	6.95	5130	-11.50	20240724	4420	2.71	20240117	5780	-21.45	20231107	4245	6.95	20230726	0.17	N	016450	500	200 억	657265	N	N	1	N	N
35	20240725	150322	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4615	-95	5	-2.02	3615385195	770964	79.41	4620	4860	4505	6120	3300	4710	4689.43	1.64	-15393	5310	5010	4830	4530	4350	4920	4440	200	1410	500	3390	5	1	40000000	1846	3.27	0.36	12	1.93	1411.00	12849.00	5780	20231107	-20.16	4245	20230726	8.72	5130	-10.04	20240724	4420	4.41	20240117	5780	-20.16	20231107	4245	8.72	20230726	0.17	N	016450	500	200 억	657265	N	N	3	N	N
36	20240725	140320	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4565	-145	5	-3.08	3089263950	657642	67.73	4620	4860	4505	6120	3300	4710	4697.48	1.64	-10519	5310	5010	4830	4530	4350	4920	4440	200	1410	500	3390	5	1	40000000	1826	3.24	0.36	12	1.64	1411.00	12849.00	5780	20231107	-21.02	4245	20230726	7.54	5130	-11.01	20240724	4420	3.28	20240117	5780	-21.02	20231107	4245	7.54	20230726	0.17	N	016450	500	200 억	657265	N	N	3	N	N
37	20240725	130320	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4555	-155	5	-3.29	3017223545	641794	66.10	4620	4860	4505	6120	3300	4710	4701.23	1.64	-10244	5310	5010	4830	4530	4350	4920	4440	200	1410	500	3390	5	1	40000000	1822	3.23	0.35	12	1.60	1411.00	12849.00	5780	20231107	-21.19	4245	20230726	7.30	5130	-11.21	20240724	4420	3.05	20240117	5780	-21.19	20231107	4245	7.30	20230726	0.17	N	016450	500	200 억	657265	N	N	3	N	N
38	20240725	120320	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4670	-40	5	-0.85	2743924740	582134	59.96	4620	4860	4505	6120	3300	4710	4713.56	1.64	-8436	5310	5010	4830	4530	4350	4920	4440	200	1410	500	3390	5	1	40000000	1868	3.31	0.36	12	1.46	1411.00	12849.00	5780	20231107	-19.20	4245	20230726	10.01	5130	-8.97	20240724	4420	5.66	20240117	5780	-19.20	20231107	4245	10.01	20230726	0.17	N	016450	500	200 억	657265	N	N	3	N	N
39	20240725	110317	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4750	40	2	0.85	1782456690	378496	38.98	4620	4860	4505	6120	3300	4710	4709.31	1.64	3326	5310	5010	4830	4530	4350	4920	4440	200	1410	500	3390	5	1	40000000	1900	3.37	0.37	12	0.95	1411.00	12849.00	5780	20231107	-17.82	4245	20230726	11.90	5130	-7.41	20240724	4420	7.47	20240117	5780	-17.82	20231107	4245	11.90	20230726	0.17	N	016450	500	200 억	657265	N	N	3	N	N
40	20240725	100317	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4555	-155	5	-3.29	382739760	83557	8.61	4620	4645	4505	6120	3300	4710	4580.16	1.64	382	5310	5010	4830	4530	4350	4920	4440	200	1410	500	3390	5	1	40000000	1822	3.23	0.35	12	0.21	1411.00	12849.00	5780	20231107	-21.19	4245	20230726	7.30	5130	-11.21	20240724	4420	3.05	20240117	5780	-21.19	20231107	4245	7.30	20230726	0.17	N	016450	500	200 억	657265	N	N	3	N	N
41	20240725	090318	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4610	-100	5	-2.12	140457600	30465	3.14	4620	4635	4590	6120	3300	4710	4609.57	1.64	227	5310	5010	4830	4530	4350	4920	4440	200	1410	500	3390	5	1	40000000	1844	3.27	0.36	12	0.08	1411.00	12849.00	5780	20231107	-20.24	4245	20230726	8.60	5130	-10.14	20240724	4420	4.30	20240117	5780	-20.24	20231107	4245	8.60	20230726	0.17	N	016450	500	200 억	657265	N	N	3	N	N
42	20240724	160315	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4710	30	2	0.64	4572526110	942046	10257.47	4740	5130	4650	6080	3280	4680	4856.25	1.65	-2854	4743	4711	4668	4636	4593	4690	4615	200	1400	500	3360	5	1	40000000	1884	3.34	0.37	12	2.36	1411.00	12849.00	5780	20231107	-18.51	4245	20230726	10.95	5130	-8.19	20240724	4420	6.56	20240117	5780	-18.51	20231107	4245	10.95	20230726	0.17	N	016450	500	200 억	660204	N	N	3	N	N
43	20240724	150319	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4900	220	2	4.70	979732325	200773	2186.12	4740	5130	4650	6080	3280	4680	4879.80	1.65	-1010	4743	4711	4668	4636	4593	4690	4615	200	1400	500	3360	5	1	40000000	1960	3.47	0.38	12	0.50	1411.00	12849.00	5780	20231107	-15.22	4245	20230726	15.43	5130	-4.48	20240724	4420	10.86	20240117	5780	-15.22	20231107	4245	15.43	20230726	0.17	N	016450	500	200 억	660204	N	N	9	N	N
44	20240724	140321	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4680	0	3	0.00	58526850	12491	136.01	4740	4780	4650	6080	3280	4680	4685.52	1.65	-752	4743	4711	4668	4636	4593	4690	4615	200	1400	500	3360	5	1	40000000	1872	3.32	0.36	12	0.03	1411.00	12849.00	5780	20231107	-19.03	4245	20230726	10.25	4985	-6.12	20240103	4420	5.88	20240117	5780	-19.03	20231107	4245	10.25	20230726	0.17	N	016450	500	200 억	660204	N	N	9	N	N
45	20240724	130318	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4675	-5	5	-0.11	56734960	12108	131.84	4740	4780	4650	6080	3280	4680	4685.74	1.65	-751	4743	4711	4668	4636	4593	4690	4615	200	1400	500	3360	5	1	40000000	1870	3.31	0.36	12	0.03	1411.00	12849.00	5780	20231107	-19.12	4245	20230726	10.13	4985	-6.22	20240103	4420	5.77	20240117	5780	-19.12	20231107	4245	10.13	20230726	0.17	N	016450	500	200 억	660204	N	N	9	N	N
46	20240724	120320	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4660	-20	5	-0.43	54777265	11689	127.28	4740	4780	4650	6080	3280	4680	4686.22	1.65	-765	4743	4711	4668	4636	4593	4690	4615	200	1400	500	3360	5	1	40000000	1864	3.30	0.36	12	0.03	1411.00	12849.00	5780	20231107	-19.38	4245	20230726	9.78	4985	-6.52	20240103	4420	5.43	20240117	5780	-19.38	20231107	4245	9.78	20230726	0.17	N	016450	500	200 억	660204	N	N	9	N	N
47	20240724	110320	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4655	-25	5	-0.53	51856490	11063	120.46	4740	4780	4650	6080	3280	4680	4687.38	1.65	-766	4743	4711	4668	4636	4593	4690	4615	200	1400	500	3360	5	1	40000000	1862	3.30	0.36	12	0.03	1411.00	12849.00	5780	20231107	-19.46	4245	20230726	9.66	4985	-6.62	20240103	4420	5.32	20240117	5780	-19.46	20231107	4245	9.66	20230726	0.17	N	016450	500	200 억	660204	N	N	9	N	N
48	20240724	100319	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4690	10	2	0.21	24823055	5263	57.31	4740	4780	4650	6080	3280	4680	4716.52	1.65	-806	4743	4711	4668	4636	4593	4690	4615	200	1400	500	3360	5	1	40000000	1876	3.32	0.37	12	0.01	1411.00	12849.00	5780	20231107	-18.86	4245	20230726	10.48	4985	-5.92	20240103	4420	6.11	20240117	5780	-18.86	20231107	4245	10.48	20230726	0.17	N	016450	500	200 억	660204	N	N	9	N	N
49	20240724	090319	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4775	95	2	2.03	7628550	1602	17.44	4740	4780	4740	6080	3280	4680	4761.89	1.65	-844	4743	4711	4668	4636	4593	4690	4615	200	1400	500	3360	5	1	40000000	1910	3.38	0.37	12	0.00	1411.00	12849.00	5780	20231107	-17.39	4245	20230726	12.49	4985	-4.21	20240103	4420	8.03	20240117	5780	-17.39	20231107	4245	12.49	20230726	0.17	N	016450	500	200 억	660204	N	N	9	N	N
50	20240723	160313	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4680	-5	5	-0.11	42678515	9184	128.83	4685	4700	4625	6090	3280	4685	4647.05	1.65	-2700	4731	4707	4686	4662	4641	4697	4652	200	1405	500	3370	5	1	40000000	1872	3.32	0.36	12	0.02	1411.00	12849.00	5780	20231107	-19.03	4245	20230726	10.25	4985	-6.12	20240103	4420	5.88	20240117	5780	-19.03	20231107	4245	10.25	20230726	0.17	N	016450	500	200 억	660164	N	N	9	N	N
51	20240723	150323	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4660	-25	5	-0.53	39933870	8597	120.59	4685	4700	4625	6090	3280	4685	4645.09	1.65	-2453	4731	4707	4686	4662	4641	4697	4652	200	1405	500	3370	5	1	40000000	1864	3.30	0.36	12	0.02	1411.00	12849.00	5780	20231107	-19.38	4245	20230726	9.78	4985	-6.52	20240103	4420	5.43	20240117	5780	-19.38	20231107	4245	9.78	20230726	0.17	N	016450	500	200 억	660164	N	N	0	N	N
52	20240723	140315	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4635	-50	5	-1.07	35475465	7638	107.14	4685	4700	4625	6090	3280	4685	4644.60	1.65	-2136	4731	4707	4686	4662	4641	4697	4652	200	1405	500	3370	5	1	40000000	1854	3.28	0.36	12	0.02	1411.00	12849.00	5780	20231107	-19.81	4245	20230726	9.19	4985	-7.02	20240103	4420	4.86	20240117	5780	-19.81	20231107	4245	9.19	20230726	0.17	N	016450	500	200 억	660164	N	N	0	N	N
53	20240723	130314	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4635	-50	5	-1.07	32639675	7027	98.57	4685	4700	4625	6090	3280	4685	4644.89	1.65	-1906	4731	4707	4686	4662	4641	4697	4652	200	1405	500	3370	5	1	40000000	1854	3.28	0.36	12	0.02	1411.00	12849.00	5780	20231107	-19.81	4245	20230726	9.19	4985	-7.02	20240103	4420	4.86	20240117	5780	-19.81	20231107	4245	9.19	20230726	0.17	N	016450	500	200 억	660164	N	N	0	N	N
54	20240723	120318	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4645	-40	5	-0.85	28659135	6168	86.52	4685	4700	4625	6090	3280	4685	4646.42	1.65	-1338	4731	4707	4686	4662	4641	4697	4652	200	1405	500	3370	5	1	40000000	1858	3.29	0.36	12	0.02	1411.00	12849.00	5780	20231107	-19.64	4245	20230726	9.42	4985	-6.82	20240103	4420	5.09	20240117	5780	-19.64	20231107	4245	9.42	20230726	0.17	N	016450	500	200 억	660164	N	N	0	N	N
55	20240723	110317	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4650	-35	5	-0.75	8370965	1794	25.16	4685	4700	4650	6090	3280	4685	4666.09	1.65	-363	4731	4707	4686	4662	4641	4697	4652	200	1405	500	3370	5	1	40000000	1860	3.30	0.36	12	0.00	1411.00	12849.00	5780	20231107	-19.55	4245	20230726	9.54	4985	-6.72	20240103	4420	5.20	20240117	5780	-19.55	20231107	4245	9.54	20230726	0.17	N	016450	500	200 억	660164	N	N	0	N	N
56	20240723	100316	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4670	-15	5	-0.32	2045705	437	6.13	4685	4700	4670	6090	3280	4685	4681.25	1.65	10	4731	4707	4686	4662	4641	4697	4652	200	1405	500	3370	5	1	40000000	1868	3.31	0.36	12	0.00	1411.00	12849.00	5780	20231107	-19.20	4245	20230726	10.01	4985	-6.32	20240103	4420	5.66	20240117	5780	-19.20	20231107	4245	10.01	20230726	0.17	N	016450	500	200 억	660164	N	N	0	N	N
57	20240723	090317	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4685	0	3	0.00	0	0	0.00	0	0	0	6090	3280	4685	0.00	1.65	0	4731	4707	4686	4662	4641	4697	4652	200	1405	500	3370	5	1	40000000	1874	3.32	0.36	12	0.00	1411.00	12849.00	5780	20231107	-18.94	4245	20230726	10.37	4985	-6.02	20240103	4420	6.00	20240117	5780	-18.94	20231107	4245	10.37	20230726	0.17	N	016450	500	200 억	660164	N	N	0	N	N
58	20240722	160313	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4685	20	2	0.43	32073625	6847	72.10	4705	4710	4665	6060	3270	4665	4684.33	1.65	-267	4738	4701	4678	4641	4618	4690	4630	200	1395	500	3350	5	1	40000000	1874	3.32	0.36	12	0.02	1411.00	12849.00	5780	20231107	-18.94	4245	20230726	10.37	4985	-6.02	20240103	4420	6.00	20240117	5780	-18.94	20231107	4245	10.37	20230726	0.18	N	016450	500	200 억	660431	N	N	0	N	N
59	20240722	150317	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4690	25	2	0.54	20483100	4367	45.98	4705	4710	4675	6060	3270	4665	4690.43	1.65	-177	4738	4701	4678	4641	4618	4690	4630	200	1395	500	3350	5	1	40000000	1876	3.32	0.37	12	0.01	1411.00	12849.00	5780	20231107	-18.86	4245	20230726	10.48	4985	-5.92	20240103	4420	6.11	20240117	5780	-18.86	20231107	4245	10.48	20230726	0.18	N	016450	500	200 억	660431	N	N	0	N	N
60	20240722	140318	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4685	20	2	0.43	17832120	3800	40.01	4705	4710	4675	6060	3270	4665	4692.66	1.65	-182	4738	4701	4678	4641	4618	4690	4630	200	1395	500	3350	5	1	40000000	1874	3.32	0.36	12	0.01	1411.00	12849.00	5780	20231107	-18.94	4245	20230726	10.37	4985	-6.02	20240103	4420	6.00	20240117	5780	-18.94	20231107	4245	10.37	20230726	0.18	N	016450	500	200 억	660431	N	N	0	N	N
61	20240722	130315	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4685	20	2	0.43	11192715	2383	25.09	4705	4710	4675	6060	3270	4665	4696.90	1.65	-182	4738	4701	4678	4641	4618	4690	4630	200	1395	500	3350	5	1	40000000	1874	3.32	0.36	12	0.01	1411.00	12849.00	5780	20231107	-18.94	4245	20230726	10.37	4985	-6.02	20240103	4420	6.00	20240117	5780	-18.94	20231107	4245	10.37	20230726	0.18	N	016450	500	200 억	660431	N	N	0	N	N
62	20240722	120315	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4700	35	2	0.75	10174890	2166	22.81	4705	4710	4675	6060	3270	4665	4697.55	1.65	-182	4738	4701	4678	4641	4618	4690	4630	200	1395	500	3350	5	1	40000000	1880	3.33	0.37	12	0.01	1411.00	12849.00	5780	20231107	-18.69	4245	20230726	10.72	4985	-5.72	20240103	4420	6.33	20240117	5780	-18.69	20231107	4245	10.72	20230726	0.18	N	016450	500	200 억	660431	N	N	0	N	N
63	20240722	110317	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4695	30	2	0.64	3813590	811	8.54	4705	4710	4675	6060	3270	4665	4702.33	1.65	-182	4738	4701	4678	4641	4618	4690	4630	200	1395	500	3350	5	1	40000000	1878	3.33	0.37	12	0.00	1411.00	12849.00	5780	20231107	-18.77	4245	20230726	10.60	4985	-5.82	20240103	4420	6.22	20240117	5780	-18.77	20231107	4245	10.60	20230726	0.18	N	016450	500	200 억	660431	N	N	0	N	N
64	20240722	100315	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4700	35	2	0.75	3052670	649	6.83	4705	4710	4675	6060	3270	4665	4703.65	1.65	-182	4738	4701	4678	4641	4618	4690	4630	200	1395	500	3350	5	1	40000000	1880	3.33	0.37	12	0.00	1411.00	12849.00	5780	20231107	-18.69	4245	20230726	10.72	4985	-5.72	20240103	4420	6.33	20240117	5780	-18.69	20231107	4245	10.72	20230726	0.18	N	016450	500	200 억	660431	N	N	0	N	N
65	20240722	090314	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4705	40	2	0.86	705750	150	1.58	4705	4705	4705	6060	3270	4665	4705.00	1.65	0	4738	4701	4678	4641	4618	4690	4630	200	1395	500	3350	5	1	40000000	1882	3.33	0.37	12	0.00	1411.00	12849.00	5780	20231107	-18.60	4245	20230726	10.84	4985	-5.62	20240103	4420	6.45	20240117	5780	-18.60	20231107	4245	10.84	20230726	0.18	N	016450	500	200 억	660431	N	N	0	N	N
66	20240719	160312	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4665	-35	5	-0.74	44421020	9496	46.58	4700	4715	4655	6110	3290	4700	4677.86	1.65	2040	4773	4736	4693	4656	4613	4715	4635	200	1410	500	3380	5	1	40000000	1866	3.31	0.36	12	0.02	1411.00	12849.00	5780	20231107	-19.29	4245	20230726	9.89	4985	-6.42	20240103	4420	5.54	20240117	5780	-19.29	20231107	4245	9.89	20230726	0.18	N	016450	500	200 억	659980	N	N	10	N	N
67	20240719	150313	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4685	-15	5	-0.32	42413100	9066	44.47	4700	4715	4655	6110	3290	4700	4678.26	1.65	1979	4773	4736	4693	4656	4613	4715	4635	200	1410	500	3380	5	1	40000000	1874	3.32	0.36	12	0.02	1411.00	12849.00	5780	20231107	-18.94	4245	20230726	10.37	4985	-6.02	20240103	4420	6.00	20240117	5780	-18.94	20231107	4245	10.37	20230726	0.18	N	016450	500	200 억	659980	N	N	10	N	N
68	20240719	140314	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4675	-25	5	-0.53	35716200	7638	37.46	4700	4715	4655	6110	3290	4700	4676.12	1.65	1670	4773	4736	4693	4656	4613	4715	4635	200	1410	500	3380	5	1	40000000	1870	3.31	0.36	12	0.02	1411.00	12849.00	5780	20231107	-19.12	4245	20230726	10.13	4985	-6.22	20240103	4420	5.77	20240117	5780	-19.12	20231107	4245	10.13	20230726	0.18	N	016450	500	200 억	659980	N	N	10	N	N
69	20240719	130310	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4680	-20	5	-0.43	31595640	6757	33.14	4700	4715	4655	6110	3290	4700	4675.98	1.65	1262	4773	4736	4693	4656	4613	4715	4635	200	1410	500	3380	5	1	40000000	1872	3.32	0.36	12	0.02	1411.00	12849.00	5780	20231107	-19.03	4245	20230726	10.25	4985	-6.12	20240103	4420	5.88	20240117	5780	-19.03	20231107	4245	10.25	20230726	0.18	N	016450	500	200 억	659980	N	N	10	N	N
70	20240719	120310	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4675	-25	5	-0.53	29293275	6265	30.73	4700	4715	4655	6110	3290	4700	4675.70	1.65	961	4773	4736	4693	4656	4613	4715	4635	200	1410	500	3380	5	1	40000000	1870	3.31	0.36	12	0.02	1411.00	12849.00	5780	20231107	-19.12	4245	20230726	10.13	4985	-6.22	20240103	4420	5.77	20240117	5780	-19.12	20231107	4245	10.13	20230726	0.18	N	016450	500	200 억	659980	N	N	10	N	N
71	20240719	110312	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4665	-35	5	-0.74	20338375	4346	21.32	4700	4715	4655	6110	3290	4700	4679.79	1.65	676	4773	4736	4693	4656	4613	4715	4635	200	1410	500	3380	5	1	40000000	1866	3.31	0.36	12	0.01	1411.00	12849.00	5780	20231107	-19.29	4245	20230726	9.89	4985	-6.42	20240103	4420	5.54	20240117	5780	-19.29	20231107	4245	9.89	20230726	0.18	N	016450	500	200 억	659980	N	N	10	N	N
72	20240719	100250	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4685	-15	5	-0.32	8500745	1810	8.88	4700	4715	4675	6110	3290	4700	4696.54	1.65	255	4773	4736	4693	4656	4613	4715	4635	200	1410	500	3380	5	1	40000000	1874	3.32	0.36	12	0.00	1411.00	12849.00	5780	20231107	-18.94	4245	20230726	10.37	4985	-6.02	20240103	4420	6.00	20240117	5780	-18.94	20231107	4245	10.37	20230726	0.18	N	016450	500	200 억	659980	N	N	10	N	N
73	20240719	090322	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4700	0	3	0.00	70500	15	0.07	4700	4700	4700	6110	3290	4700	4700.00	1.65	10	4773	4736	4693	4656	4613	4715	4635	200	1410	500	3380	5	1	40000000	1880	3.33	0.37	12	0.00	1411.00	12849.00	5780	20231107	-18.69	4245	20230726	10.72	4985	-5.72	20240103	4420	6.33	20240117	5780	-18.69	20231107	4245	10.72	20230726	0.18	N	016450	500	200 억	659980	N	N	10	N	N
74	20240718	160307	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4700	-25	5	-0.53	95402325	20388	121.54	4720	4730	4650	6140	3310	4725	4679.34	1.65	1039	4788	4756	4728	4696	4668	4742	4682	200	1415	500	3400	5	1	40000000	1880	3.33	0.37	12	0.05	1411.00	12849.00	5780	20231107	-18.69	4245	20230726	10.72	4985	-5.72	20240103	4420	6.33	20240117	5780	-18.69	20231107	4245	10.72	20230726	0.18	N	016450	500	200 억	658971	N	N	10	N	N
75	20240718	150310	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4705	-20	5	-0.42	83354145	17821	106.24	4720	4730	4650	6140	3310	4725	4677.30	1.65	824	4788	4756	4728	4696	4668	4742	4682	200	1415	500	3400	5	1	40000000	1882	3.33	0.37	12	0.04	1411.00	12849.00	5780	20231107	-18.60	4245	20230726	10.84	4985	-5.62	20240103	4420	6.45	20240117	5780	-18.60	20231107	4245	10.84	20230726	0.18	N	016450	500	200 억	658971	N	N	20	N	N
76	20240718	140308	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4680	-45	5	-0.95	74433305	15919	94.90	4720	4730	4650	6140	3310	4725	4675.75	1.65	774	4788	4756	4728	4696	4668	4742	4682	200	1415	500	3400	5	1	40000000	1872	3.32	0.36	12	0.04	1411.00	12849.00	5780	20231107	-19.03	4245	20230726	10.25	4985	-6.12	20240103	4420	5.88	20240117	5780	-19.03	20231107	4245	10.25	20230726	0.18	N	016450	500	200 억	658971	N	N	20	N	N
77	20240718	130308	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4690	-35	5	-0.74	71999550	15399	91.80	4720	4730	4650	6140	3310	4725	4675.60	1.65	764	4788	4756	4728	4696	4668	4742	4682	200	1415	500	3400	5	1	40000000	1876	3.32	0.37	12	0.04	1411.00	12849.00	5780	20231107	-18.86	4245	20230726	10.48	4985	-5.92	20240103	4420	6.11	20240117	5780	-18.86	20231107	4245	10.48	20230726	0.18	N	016450	500	200 억	658971	N	N	20	N	N
78	20240718	120308	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4660	-65	5	-1.38	62472000	13359	79.64	4720	4730	4650	6140	3310	4725	4676.40	1.65	-272	4788	4756	4728	4696	4668	4742	4682	200	1415	500	3400	5	1	40000000	1864	3.30	0.36	12	0.03	1411.00	12849.00	5780	20231107	-19.38	4245	20230726	9.78	4985	-6.52	20240103	4420	5.43	20240117	5780	-19.38	20231107	4245	9.78	20230726	0.18	N	016450	500	200 억	658971	N	N	20	N	N
79	20240718	110309	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4710	-15	5	-0.32	31217095	6660	39.70	4720	4730	4650	6140	3310	4725	4687.25	1.65	-492	4788	4756	4728	4696	4668	4742	4682	200	1415	500	3400	5	1	40000000	1884	3.34	0.37	12	0.02	1411.00	12849.00	5780	20231107	-18.51	4245	20230726	10.95	4985	-5.52	20240103	4420	6.56	20240117	5780	-18.51	20231107	4245	10.95	20230726	0.18	N	016450	500	200 억	658971	N	N	20	N	N
80	20240718	100310	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4675	-50	5	-1.06	27764155	5927	35.33	4720	4730	4650	6140	3310	4725	4684.35	1.65	-492	4788	4756	4728	4696	4668	4742	4682	200	1415	500	3400	5	1	40000000	1870	3.31	0.36	12	0.01	1411.00	12849.00	5780	20231107	-19.12	4245	20230726	10.13	4985	-6.22	20240103	4420	5.77	20240117	5780	-19.12	20231107	4245	10.13	20230726	0.18	N	016450	500	200 억	658971	N	N	20	N	N
81	20240718	090311	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4700	-25	5	-0.53	2561865	544	3.24	4720	4720	4700	6140	3310	4725	4709.31	1.65	-434	4788	4756	4728	4696	4668	4742	4682	200	1415	500	3400	5	1	40000000	1880	3.33	0.37	12	0.00	1411.00	12849.00	5780	20231107	-18.69	4245	20230726	10.72	4985	-5.72	20240103	4420	6.33	20240117	5780	-18.69	20231107	4245	10.72	20230726	0.18	N	016450	500	200 억	658971	N	N	20	N	N
82	20240717	160319	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4725	-30	5	-0.63	79143725	16773	227.71	4760	4760	4700	6180	3330	4755	4718.50	1.65	-3727	4835	4795	4770	4730	4705	4782	4717	200	1425	500	3420	5	1	40000000	1890	3.35	0.37	12	0.04	1411.00	12849.00	5780	20231107	-18.25	4245	20230726	11.31	4985	-5.22	20240103	4420	6.90	20240117	5780	-18.25	20231107	4245	11.31	20230726	0.18	N	016450	500	200 억	661101	N	N	20	N	N
83	20240717	150323	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4755	0	3	0.00	72255765	15318	207.96	4760	4760	4700	6180	3330	4755	4717.04	1.65	-3962	4835	4795	4770	4730	4705	4782	4717	200	1425	500	3420	5	1	40000000	1902	3.37	0.37	12	0.04	1411.00	12849.00	5780	20231107	-17.73	4245	20230726	12.01	4985	-4.61	20240103	4420	7.58	20240117	5780	-17.73	20231107	4245	12.01	20230726	0.18	N	016450	500	200 억	661101	N	N	16	N	N
84	20240717	140321	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4750	-5	5	-0.11	67667190	14350	194.81	4760	4760	4700	6180	3330	4755	4715.48	1.65	-4004	4835	4795	4770	4730	4705	4782	4717	200	1425	500	3420	5	1	40000000	1900	3.37	0.37	12	0.04	1411.00	12849.00	5780	20231107	-17.82	4245	20230726	11.90	4985	-4.71	20240103	4420	7.47	20240117	5780	-17.82	20231107	4245	11.90	20230726	0.18	N	016450	500	200 억	661101	N	N	16	N	N
85	20240717	130322	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4740	-15	5	-0.32	65115315	13812	187.51	4760	4760	4700	6180	3330	4755	4714.40	1.65	-4115	4835	4795	4770	4730	4705	4782	4717	200	1425	500	3420	5	1	40000000	1896	3.36	0.37	12	0.03	1411.00	12849.00	5780	20231107	-17.99	4245	20230726	11.66	4985	-4.91	20240103	4420	7.24	20240117	5780	-17.99	20231107	4245	11.66	20230726	0.18	N	016450	500	200 억	661101	N	N	16	N	N
86	20240717	120321	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4725	-30	5	-0.63	59024895	12524	170.02	4760	4760	4700	6180	3330	4755	4712.94	1.65	-3842	4835	4795	4770	4730	4705	4782	4717	200	1425	500	3420	5	1	40000000	1890	3.35	0.37	12	0.03	1411.00	12849.00	5780	20231107	-18.25	4245	20230726	11.31	4985	-5.22	20240103	4420	6.90	20240117	5780	-18.25	20231107	4245	11.31	20230726	0.18	N	016450	500	200 억	661101	N	N	16	N	N
87	20240717	110320	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4715	-40	5	-0.84	54849600	11640	158.02	4760	4760	4700	6180	3330	4755	4712.16	1.65	-3579	4835	4795	4770	4730	4705	4782	4717	200	1425	500	3420	5	1	40000000	1886	3.34	0.37	12	0.03	1411.00	12849.00	5780	20231107	-18.43	4245	20230726	11.07	4985	-5.42	20240103	4420	6.67	20240117	5780	-18.43	20231107	4245	11.07	20230726	0.18	N	016450	500	200 억	661101	N	N	16	N	N
88	20240717	100320	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4710	-45	5	-0.95	51676790	10967	148.89	4760	4760	4700	6180	3330	4755	4712.02	1.65	-3188	4835	4795	4770	4730	4705	4782	4717	200	1425	500	3420	5	1	40000000	1884	3.34	0.37	12	0.03	1411.00	12849.00	5780	20231107	-18.51	4245	20230726	10.95	4985	-5.52	20240103	4420	6.56	20240117	5780	-18.51	20231107	4245	10.95	20230726	0.18	N	016450	500	200 억	661101	N	N	16	N	N
89	20240717	090254	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4760	5	2	0.11	1118590	235	3.19	4760	4760	4760	6180	3330	4755	4760.00	1.65	-33	4835	4795	4770	4730	4705	4782	4717	200	1425	500	3420	5	1	40000000	1904	3.37	0.37	12	0.00	1411.00	12849.00	5780	20231107	-17.65	4245	20230726	12.13	4985	-4.51	20240103	4420	7.69	20240117	5780	-17.65	20231107	4245	12.13	20230726	0.18	N	016450	500	200 억	661101	N	N	16	N	N
90	20240716	160321	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4755	15	2	0.32	35031860	7366	18.29	4810	4810	4745	6160	3320	4740	4755.89	1.65	1351	4903	4821	4748	4666	4593	4785	4630	200	1420	500	3410	5	1	40000000	1902	3.37	0.37	12	0.02	1411.00	12849.00	5780	20231107	-17.73	4245	20230726	12.01	4985	-4.61	20240103	4420	7.58	20240117	5780	-17.73	20231107	4245	12.01	20230726	0.18	N	016450	500	200 억	661256	N	N	16	N	N
91	20240716	150325	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4750	10	2	0.21	32699300	6875	17.07	4810	4810	4745	6160	3320	4740	4756.26	1.65	1551	4903	4821	4748	4666	4593	4785	4630	200	1420	500	3410	5	1	40000000	1900	3.37	0.37	12	0.02	1411.00	12849.00	5780	20231107	-17.82	4245	20230726	11.90	4985	-4.71	20240103	4420	7.47	20240117	5780	-17.82	20231107	4245	11.90	20230726	0.18	N	016450	500	200 억	661256	N	N	13	N	N
92	20240716	140324	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4755	15	2	0.32	29629730	6229	15.47	4810	4810	4745	6160	3320	4740	4756.74	1.65	1304	4903	4821	4748	4666	4593	4785	4630	200	1420	500	3410	5	1	40000000	1902	3.37	0.37	12	0.02	1411.00	12849.00	5780	20231107	-17.73	4245	20230726	12.01	4985	-4.61	20240103	4420	7.58	20240117	5780	-17.73	20231107	4245	12.01	20230726	0.18	N	016450	500	200 억	661256	N	N	13	N	N
93	20240716	130323	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4750	10	2	0.21	28231940	5935	14.74	4810	4810	4745	6160	3320	4740	4756.86	1.65	1056	4903	4821	4748	4666	4593	4785	4630	200	1420	500	3410	5	1	40000000	1900	3.37	0.37	12	0.01	1411.00	12849.00	5780	20231107	-17.82	4245	20230726	11.90	4985	-4.71	20240103	4420	7.47	20240117	5780	-17.82	20231107	4245	11.90	20230726	0.18	N	016450	500	200 억	661256	N	N	13	N	N
94	20240716	120323	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4755	15	2	0.32	25735805	5410	13.44	4810	4810	4745	6160	3320	4740	4757.08	1.65	759	4903	4821	4748	4666	4593	4785	4630	200	1420	500	3410	5	1	40000000	1902	3.37	0.37	12	0.01	1411.00	12849.00	5780	20231107	-17.73	4245	20230726	12.01	4985	-4.61	20240103	4420	7.58	20240117	5780	-17.73	20231107	4245	12.01	20230726	0.18	N	016450	500	200 억	661256	N	N	13	N	N
95	20240716	110323	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4755	15	2	0.32	12989785	2729	6.78	4810	4810	4745	6160	3320	4740	4759.91	1.65	511	4903	4821	4748	4666	4593	4785	4630	200	1420	500	3410	5	1	40000000	1902	3.37	0.37	12	0.01	1411.00	12849.00	5780	20231107	-17.73	4245	20230726	12.01	4985	-4.61	20240103	4420	7.58	20240117	5780	-17.73	20231107	4245	12.01	20230726	0.18	N	016450	500	200 억	661256	N	N	13	N	N
96	20240716	100323	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4755	15	2	0.32	10181710	2138	5.31	4810	4810	4750	6160	3320	4740	4762.26	1.65	321	4903	4821	4748	4666	4593	4785	4630	200	1420	500	3410	5	1	40000000	1902	3.37	0.37	12	0.01	1411.00	12849.00	5780	20231107	-17.73	4245	20230726	12.01	4985	-4.61	20240103	4420	7.58	20240117	5780	-17.73	20231107	4245	12.01	20230726	0.18	N	016450	500	200 억	661256	N	N	13	N	N
97	20240716	090321	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4780	40	2	0.84	1418690	295	0.73	4810	4810	4780	6160	3320	4740	4809.12	1.65	-49	4903	4821	4748	4666	4593	4785	4630	200	1420	500	3410	5	1	40000000	1912	3.39	0.37	12	0.00	1411.00	12849.00	5780	20231107	-17.30	4245	20230726	12.60	4985	-4.11	20240103	4420	8.14	20240117	5780	-17.30	20231107	4245	12.60	20230726	0.18	N	016450	500	200 억	661256	N	N	13	N	N
98	20240715	160318	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4740	15	2	0.32	191497280	40266	235.86	4760	4830	4675	6140	3310	4725	4755.81	1.65	1012	4828	4776	4738	4686	4648	4802	4712	200	1415	500	3400	5	1	40000000	1896	3.36	0.37	12	0.10	1411.00	12849.00	5780	20231107	-17.99	4245	20230726	11.66	4985	-4.91	20240103	4420	7.24	20240117	5780	-17.99	20231107	4245	11.66	20230726	0.18	N	016450	500	200 억	660208	N	N	13	N	N
99	20240715	150319	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4750	25	2	0.53	184275370	38744	226.94	4760	4830	4675	6140	3310	4725	4756.23	1.65	1052	4828	4776	4738	4686	4648	4802	4712	200	1415	500	3400	5	1	40000000	1900	3.37	0.37	12	0.10	1411.00	12849.00	5780	20231107	-17.82	4245	20230726	11.90	4985	-4.71	20240103	4420	7.47	20240117	5780	-17.82	20231107	4245	11.90	20230726	0.18	N	016450	500	200 억	660208	N	N	9	N	N
100	20240715	140319	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4770	45	2	0.95	166617160	35037	205.23	4760	4830	4675	6140	3310	4725	4755.46	1.65	1332	4828	4776	4738	4686	4648	4802	4712	200	1415	500	3400	5	1	40000000	1908	3.38	0.37	12	0.09	1411.00	12849.00	5780	20231107	-17.47	4245	20230726	12.37	4985	-4.31	20240103	4420	7.92	20240117	5780	-17.47	20231107	4245	12.37	20230726	0.18	N	016450	500	200 억	660208	N	N	9	N	N
101	20240715	130320	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4730	5	2	0.11	148374725	31218	182.86	4760	4830	4675	6140	3310	4725	4752.86	1.65	1930	4828	4776	4738	4686	4648	4802	4712	200	1415	500	3400	5	1	40000000	1892	3.35	0.37	12	0.08	1411.00	12849.00	5780	20231107	-18.17	4245	20230726	11.43	4985	-5.12	20240103	4420	7.01	20240117	5780	-18.17	20231107	4245	11.43	20230726	0.18	N	016450	500	200 억	660208	N	N	9	N	N
102	20240715	120320	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4720	-5	5	-0.11	74743575	15755	92.29	4760	4820	4675	6140	3310	4725	4744.12	1.65	604	4828	4776	4738	4686	4648	4802	4712	200	1415	500	3400	5	1	40000000	1888	3.35	0.37	12	0.04	1411.00	12849.00	5780	20231107	-18.34	4245	20230726	11.19	4985	-5.32	20240103	4420	6.79	20240117	5780	-18.34	20231107	4245	11.19	20230726	0.18	N	016450	500	200 억	660208	N	N	9	N	N
103	20240715	110319	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4725	0	3	0.00	23752680	5024	29.43	4760	4820	4675	6140	3310	4725	4727.84	1.65	309	4828	4776	4738	4686	4648	4802	4712	200	1415	500	3400	5	1	40000000	1890	3.35	0.37	12	0.01	1411.00	12849.00	5780	20231107	-18.25	4245	20230726	11.31	4985	-5.22	20240103	4420	6.90	20240117	5780	-18.25	20231107	4245	11.31	20230726	0.18	N	016450	500	200 억	660208	N	N	9	N	N
104	20240715	100321	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4735	10	2	0.21	20653295	4368	25.59	4760	4820	4675	6140	3310	4725	4728.32	1.65	256	4828	4776	4738	4686	4648	4802	4712	200	1415	500	3400	5	1	40000000	1894	3.36	0.37	12	0.01	1411.00	12849.00	5780	20231107	-18.08	4245	20230726	11.54	4985	-5.02	20240103	4420	7.13	20240117	5780	-18.08	20231107	4245	11.54	20230726	0.18	N	016450	500	200 억	660208	N	N	9	N	N
105	20240715	090320	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4735	10	2	0.21	2045840	429	2.51	4760	4775	4735	6140	3310	4725	4768.86	1.65	-15	4828	4776	4738	4686	4648	4802	4712	200	1415	500	3400	5	1	40000000	1894	3.36	0.37	12	0.00	1411.00	12849.00	5780	20231107	-18.08	4245	20230726	11.54	4985	-5.02	20240103	4420	7.13	20240117	5780	-18.08	20231107	4245	11.54	20230726	0.18	N	016450	500	200 억	660208	N	N	9	N	N
106	20240712	160317	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4725	25	2	0.53	80815595	17072	166.91	4700	4790	4700	6110	3290	4700	4733.93	1.65	-212	4820	4760	4715	4655	4610	4737	4632	200	1410	500	3380	5	1	40000000	1890	3.35	0.37	12	0.04	1411.00	12849.00	5780	20231107	-18.25	4245	20230726	11.31	4985	-5.22	20240103	4420	6.90	20240117	5780	-18.25	20231107	4245	11.31	20230726	0.18	N	016450	500	200 억	660342	N	N	9	N	N
107	20240712	150318	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4725	25	2	0.53	78358705	16552	161.83	4700	4790	4700	6110	3290	4700	4734.09	1.65	-83	4820	4760	4715	4655	4610	4737	4632	200	1410	500	3380	5	1	40000000	1890	3.35	0.37	12	0.04	1411.00	12849.00	5780	20231107	-18.25	4245	20230726	11.31	4985	-5.22	20240103	4420	6.90	20240117	5780	-18.25	20231107	4245	11.31	20230726	0.18	N	016450	500	200 억	660342	N	N	91	N	N
108	20240712	140320	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4730	30	2	0.64	75637740	15976	156.20	4700	4790	4700	6110	3290	4700	4734.46	1.65	-94	4820	4760	4715	4655	4610	4737	4632	200	1410	500	3380	5	1	40000000	1892	3.35	0.37	12	0.04	1411.00	12849.00	5780	20231107	-18.17	4245	20230726	11.43	4985	-5.12	20240103	4420	7.01	20240117	5780	-18.17	20231107	4245	11.43	20230726	0.18	N	016450	500	200 억	660342	N	N	91	N	N
109	20240712	130318	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4730	30	2	0.64	74919125	15824	154.71	4700	4790	4700	6110	3290	4700	4734.53	1.65	-109	4820	4760	4715	4655	4610	4737	4632	200	1410	500	3380	5	1	40000000	1892	3.35	0.37	12	0.04	1411.00	12849.00	5780	20231107	-18.17	4245	20230726	11.43	4985	-5.12	20240103	4420	7.01	20240117	5780	-18.17	20231107	4245	11.43	20230726	0.18	N	016450	500	200 억	660342	N	N	91	N	N
110	20240712	120319	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4740	40	2	0.85	60594660	12791	125.06	4700	4790	4700	6110	3290	4700	4737.29	1.65	-95	4820	4760	4715	4655	4610	4737	4632	200	1410	500	3380	5	1	40000000	1896	3.36	0.37	12	0.03	1411.00	12849.00	5780	20231107	-17.99	4245	20230726	11.66	4985	-4.91	20240103	4420	7.24	20240117	5780	-17.99	20231107	4245	11.66	20230726	0.18	N	016450	500	200 억	660342	N	N	91	N	N
111	20240712	110317	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4760	60	2	1.28	44676045	9426	92.16	4700	4790	4700	6110	3290	4700	4739.67	1.65	-116	4820	4760	4715	4655	4610	4737	4632	200	1410	500	3380	5	1	40000000	1904	3.37	0.37	12	0.02	1411.00	12849.00	5780	20231107	-17.65	4245	20230726	12.13	4985	-4.51	20240103	4420	7.69	20240117	5780	-17.65	20231107	4245	12.13	20230726	0.18	N	016450	500	200 억	660342	N	N	91	N	N
112	20240712	100319	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4745	45	2	0.96	26117190	5521	53.98	4700	4790	4700	6110	3290	4700	4730.52	1.65	-126	4820	4760	4715	4655	4610	4737	4632	200	1410	500	3380	5	1	40000000	1898	3.36	0.37	12	0.01	1411.00	12849.00	5780	20231107	-17.91	4245	20230726	11.78	4985	-4.81	20240103	4420	7.35	20240117	5780	-17.91	20231107	4245	11.78	20230726	0.18	N	016450	500	200 억	660342	N	N	91	N	N
113	20240712	090318	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4700	0	3	0.00	606300	129	1.26	4700	4700	4700	6110	3290	4700	4700.00	1.65	0	4820	4760	4715	4655	4610	4737	4632	200	1410	500	3380	5	1	40000000	1880	3.33	0.37	12	0.00	1411.00	12849.00	5780	20231107	-18.69	4245	20230726	10.72	4985	-5.72	20240103	4420	6.33	20240117	5780	-18.69	20231107	4245	10.72	20230726	0.18	N	016450	500	200 억	660342	N	N	91	N	N
114	20240711	160315	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4700	25	2	0.53	48158720	10228	168.33	4775	4775	4670	6070	3275	4675	4708.52	1.65	-1397	4775	4725	4690	4640	4605	4707	4622	200	1395	500	3360	5	1	40000000	1880	3.33	0.37	12	0.03	1411.00	12849.00	5780	20231107	-18.69	4245	20230726	10.72	4985	-5.72	20240103	4420	6.33	20240117	5780	-18.69	20231107	4245	10.72	20230726	0.18	N	016450	500	200 억	659953	N	N	91	N	N
115	20240711	150320	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4705	30	2	0.64	46226945	9817	161.57	4775	4775	4670	6070	3275	4675	4708.87	1.65	-1217	4775	4725	4690	4640	4605	4707	4622	200	1395	500	3360	5	1	40000000	1882	3.33	0.37	12	0.02	1411.00	12849.00	5780	20231107	-18.60	4245	20230726	10.84	4985	-5.62	20240103	4420	6.45	20240117	5780	-18.60	20231107	4245	10.84	20230726	0.18	N	016450	500	200 억	659953	N	N	42	N	N
116	20240711	140318	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4710	35	2	0.75	43648780	9269	152.55	4775	4775	4670	6070	3275	4675	4709.11	1.65	-1179	4775	4725	4690	4640	4605	4707	4622	200	1395	500	3360	5	1	40000000	1884	3.34	0.37	12	0.02	1411.00	12849.00	5780	20231107	-18.51	4245	20230726	10.95	4985	-5.52	20240103	4420	6.56	20240117	5780	-18.51	20231107	4245	10.95	20230726	0.18	N	016450	500	200 억	659953	N	N	42	N	N
117	20240711	130318	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4710	35	2	0.75	41841810	8885	146.23	4775	4775	4670	6070	3275	4675	4709.26	1.65	-956	4775	4725	4690	4640	4605	4707	4622	200	1395	500	3360	5	1	40000000	1884	3.34	0.37	12	0.02	1411.00	12849.00	5780	20231107	-18.51	4245	20230726	10.95	4985	-5.52	20240103	4420	6.56	20240117	5780	-18.51	20231107	4245	10.95	20230726	0.18	N	016450	500	200 억	659953	N	N	42	N	N
118	20240711	120318	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4710	35	2	0.75	33733010	7164	117.91	4775	4775	4670	6070	3275	4675	4708.68	1.65	-768	4775	4725	4690	4640	4605	4707	4622	200	1395	500	3360	5	1	40000000	1884	3.34	0.37	12	0.02	1411.00	12849.00	5780	20231107	-18.51	4245	20230726	10.95	4985	-5.52	20240103	4420	6.56	20240117	5780	-18.51	20231107	4245	10.95	20230726	0.18	N	016450	500	200 억	659953	N	N	42	N	N
119	20240711	110317	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4735	60	2	1.28	27384625	5819	95.77	4775	4775	4670	6070	3275	4675	4706.07	1.65	-521	4775	4725	4690	4640	4605	4707	4622	200	1395	500	3360	5	1	40000000	1894	3.36	0.37	12	0.01	1411.00	12849.00	5780	20231107	-18.08	4245	20230726	11.54	4985	-5.02	20240103	4420	7.13	20240117	5780	-18.08	20231107	4245	11.54	20230726	0.18	N	016450	500	200 억	659953	N	N	42	N	N
120	20240711	100316	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4715	40	2	0.86	23132900	4919	80.96	4775	4775	4670	6070	3275	4675	4702.76	1.65	-216	4775	4725	4690	4640	4605	4707	4622	200	1395	500	3360	5	1	40000000	1886	3.34	0.37	12	0.01	1411.00	12849.00	5780	20231107	-18.43	4245	20230726	11.07	4985	-5.42	20240103	4420	6.67	20240117	5780	-18.43	20231107	4245	11.07	20230726	0.18	N	016450	500	200 억	659953	N	N	42	N	N
121	20240711	090316	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4680	5	2	0.11	910505	191	3.14	4775	4775	4680	6070	3275	4675	4767.04	1.65	-44	4775	4725	4690	4640	4605	4707	4622	200	1395	500	3360	5	1	40000000	1872	3.32	0.36	12	0.00	1411.00	12849.00	5780	20231107	-19.03	4245	20230726	10.25	4985	-6.12	20240103	4420	5.88	20240117	5780	-19.03	20231107	4245	10.25	20230726	0.18	N	016450	500	200 억	659953	N	N	42	N	N
122	20240710	160316	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4675	5	2	0.11	28504950	6076	106.75	4740	4740	4655	6070	3270	4670	4691.40	1.65	1378	4733	4701	4668	4636	4603	4717	4652	200	1400	500	3360	5	1	40000000	1870	3.31	0.36	12	0.02	1411.00	12849.00	5780	20231107	-19.12	4245	20230726	10.13	4985	-6.22	20240103	4420	5.77	20240117	5780	-19.12	20231107	4245	10.13	20230726	0.16	N	016450	500	200 억	660221	N	N	42	N	N
123	20240710	150317	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4680	10	2	0.21	24406980	5204	91.43	4740	4740	4655	6070	3270	4670	4690.04	1.65	765	4733	4701	4668	4636	4603	4717	4652	200	1400	500	3360	5	1	40000000	1872	3.32	0.36	12	0.01	1411.00	12849.00	5780	20231107	-19.03	4245	20230726	10.25	4985	-6.12	20240103	4420	5.88	20240117	5780	-19.03	20231107	4245	10.25	20230726	0.16	N	016450	500	200 억	660221	N	N	42	N	N
124	20240710	140316	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4700	30	2	0.64	18762890	4000	70.27	4740	4740	4655	6070	3270	4670	4690.72	1.65	727	4733	4701	4668	4636	4603	4717	4652	200	1400	500	3360	5	1	40000000	1880	3.33	0.37	12	0.01	1411.00	12849.00	5780	20231107	-18.69	4245	20230726	10.72	4985	-5.72	20240103	4420	6.33	20240117	5780	-18.69	20231107	4245	10.72	20230726	0.16	N	016450	500	200 억	660221	N	N	42	N	N
125	20240710	130317	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4710	40	2	0.86	16924260	3609	63.40	4740	4740	4655	6070	3270	4670	4689.46	1.65	727	4733	4701	4668	4636	4603	4717	4652	200	1400	500	3360	5	1	40000000	1884	3.34	0.37	12	0.01	1411.00	12849.00	5780	20231107	-18.51	4245	20230726	10.95	4985	-5.52	20240103	4420	6.56	20240117	5780	-18.51	20231107	4245	10.95	20230726	0.16	N	016450	500	200 억	660221	N	N	42	N	N
126	20240710	120315	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4710	40	2	0.86	13622085	2907	51.07	4740	4740	4655	6070	3270	4670	4685.96	1.65	513	4733	4701	4668	4636	4603	4717	4652	200	1400	500	3360	5	1	40000000	1884	3.34	0.37	12	0.01	1411.00	12849.00	5780	20231107	-18.51	4245	20230726	10.95	4985	-5.52	20240103	4420	6.56	20240117	5780	-18.51	20231107	4245	10.95	20230726	0.16	N	016450	500	200 억	660221	N	N	42	N	N
127	20240710	110318	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4680	10	2	0.21	6430775	1376	24.17	4740	4740	4655	6070	3270	4670	4673.53	1.65	236	4733	4701	4668	4636	4603	4717	4652	200	1400	500	3360	5	1	40000000	1872	3.32	0.36	12	0.00	1411.00	12849.00	5780	20231107	-19.03	4245	20230726	10.25	4985	-6.12	20240103	4420	5.88	20240117	5780	-19.03	20231107	4245	10.25	20230726	0.16	N	016450	500	200 억	660221	N	N	42	N	N
128	20240710	100313	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4675	5	2	0.11	5677690	1215	21.35	4740	4740	4655	6070	3270	4670	4673.00	1.65	160	4733	4701	4668	4636	4603	4717	4652	200	1400	500	3360	5	1	40000000	1870	3.31	0.36	12	0.00	1411.00	12849.00	5780	20231107	-19.12	4245	20230726	10.13	4985	-6.22	20240103	4420	5.77	20240117	5780	-19.12	20231107	4245	10.13	20230726	0.16	N	016450	500	200 억	660221	N	N	42	N	N
129	20240710	090316	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4720	50	2	1.07	459530	97	1.70	4740	4740	4720	6070	3270	4670	4737.42	1.65	17	4733	4701	4668	4636	4603	4717	4652	200	1400	500	3360	5	1	40000000	1888	3.35	0.37	12	0.00	1411.00	12849.00	5780	20231107	-18.34	4245	20230726	11.19	4985	-5.32	20240103	4420	6.79	20240117	5780	-18.34	20231107	4245	11.19	20230726	0.16	N	016450	500	200 억	660221	N	N	42	N	N
130	20240709	160316	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4670	0	3	0.00	25887470	5542	46.19	4635	4700	4635	6070	3270	4670	4671.14	1.65	-1045	4713	4691	4663	4641	4613	4702	4652	200	1400	500	3360	5	1	40000000	1868	3.31	0.36	12	0.01	1411.00	12849.00	5780	20231107	-19.20	4245	20230726	10.01	4985	-6.32	20240103	4420	5.66	20240117	5780	-19.20	20231107	4245	10.01	20230726	0.17	N	016450	500	200 억	661236	N	N	42	N	N
131	20240709	150316	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4695	25	2	0.54	19583030	4193	34.94	4635	4700	4635	6070	3270	4670	4670.41	1.65	-820	4713	4691	4663	4641	4613	4702	4652	200	1400	500	3360	5	1	40000000	1878	3.33	0.37	12	0.01	1411.00	12849.00	5780	20231107	-18.77	4245	20230726	10.60	4985	-5.82	20240103	4420	6.22	20240117	5780	-18.77	20231107	4245	10.60	20230726	0.17	N	016450	500	200 억	661236	N	N	53	N	N
132	20240709	140316	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4675	5	2	0.11	16881700	3617	30.14	4635	4685	4635	6070	3270	4670	4667.32	1.65	-708	4713	4691	4663	4641	4613	4702	4652	200	1400	500	3360	5	1	40000000	1870	3.31	0.36	12	0.01	1411.00	12849.00	5780	20231107	-19.12	4245	20230726	10.13	4985	-6.22	20240103	4420	5.77	20240117	5780	-19.12	20231107	4245	10.13	20230726	0.17	N	016450	500	200 억	661236	N	N	53	N	N
133	20240709	130317	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4670	0	3	0.00	16278110	3488	29.07	4635	4685	4635	6070	3270	4670	4666.89	1.65	-707	4713	4691	4663	4641	4613	4702	4652	200	1400	500	3360	5	1	40000000	1868	3.31	0.36	12	0.01	1411.00	12849.00	5780	20231107	-19.20	4245	20230726	10.01	4985	-6.32	20240103	4420	5.66	20240117	5780	-19.20	20231107	4245	10.01	20230726	0.17	N	016450	500	200 억	661236	N	N	53	N	N
134	20240709	120318	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4685	15	2	0.32	15237240	3265	27.21	4635	4685	4635	6070	3270	4670	4666.84	1.65	-607	4713	4691	4663	4641	4613	4702	4652	200	1400	500	3360	5	1	40000000	1874	3.32	0.36	12	0.01	1411.00	12849.00	5780	20231107	-18.94	4245	20230726	10.37	4985	-6.02	20240103	4420	6.00	20240117	5780	-18.94	20231107	4245	10.37	20230726	0.17	N	016450	500	200 억	661236	N	N	53	N	N
135	20240709	110317	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4670	0	3	0.00	11905645	2552	21.27	4635	4685	4635	6070	3270	4670	4665.22	1.65	-522	4713	4691	4663	4641	4613	4702	4652	200	1400	500	3360	5	1	40000000	1868	3.31	0.36	12	0.01	1411.00	12849.00	5780	20231107	-19.20	4245	20230726	10.01	4985	-6.32	20240103	4420	5.66	20240117	5780	-19.20	20231107	4245	10.01	20230726	0.17	N	016450	500	200 억	661236	N	N	53	N	N
136	20240709	100316	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4685	15	2	0.32	9294705	1993	16.61	4635	4685	4635	6070	3270	4670	4663.68	1.65	-502	4713	4691	4663	4641	4613	4702	4652	200	1400	500	3360	5	1	40000000	1874	3.32	0.36	12	0.00	1411.00	12849.00	5780	20231107	-18.94	4245	20230726	10.37	4985	-6.02	20240103	4420	6.00	20240117	5780	-18.94	20231107	4245	10.37	20230726	0.17	N	016450	500	200 억	661236	N	N	53	N	N
137	20240709	090316	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4635	-35	5	-0.75	3142530	678	5.65	4635	4635	4635	6070	3270	4670	4635.00	1.65	-15	4713	4691	4663	4641	4613	4702	4652	200	1400	500	3360	5	1	40000000	1854	3.28	0.36	12	0.00	1411.00	12849.00	5780	20231107	-19.81	4245	20230726	9.19	4985	-7.02	20240103	4420	4.86	20240117	5780	-19.81	20231107	4245	9.19	20230726	0.17	N	016450	500	200 억	661236	N	N	53	N	N
138	20240708	160314	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4670	30	2	0.65	55992765	11999	127.49	4640	4685	4635	6030	3250	4640	4666.45	1.66	-1936	4760	4700	4670	4610	4580	4685	4595	200	1390	500	3340	5	1	40000000	1868	3.31	0.36	12	0.03	1411.00	12849.00	5780	20231107	-19.20	4245	20230726	10.01	4985	-6.32	20240103	4420	5.66	20240117	5780	-19.20	20231107	4245	10.01	20230726	0.17	N	016450	500	200 억	663088	N	N	53	N	N
139	20240708	150315	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4680	40	2	0.86	54852250	11755	124.89	4640	4685	4635	6030	3250	4640	4666.29	1.66	-1857	4760	4700	4670	4610	4580	4685	4595	200	1390	500	3340	5	1	40000000	1872	3.32	0.36	12	0.03	1411.00	12849.00	5780	20231107	-19.03	4245	20230726	10.25	4985	-6.12	20240103	4420	5.88	20240117	5780	-19.03	20231107	4245	10.25	20230726	0.17	N	016450	500	200 억	663088	N	N	103	N	N
140	20240708	140316	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4680	40	2	0.86	42953445	9212	97.88	4640	4685	4635	6030	3250	4640	4662.77	1.66	-961	4760	4700	4670	4610	4580	4685	4595	200	1390	500	3340	5	1	40000000	1872	3.32	0.36	12	0.02	1411.00	12849.00	5780	20231107	-19.03	4245	20230726	10.25	4985	-6.12	20240103	4420	5.88	20240117	5780	-19.03	20231107	4245	10.25	20230726	0.17	N	016450	500	200 억	663088	N	N	103	N	N
141	20240708	130313	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4675	35	2	0.75	37412300	8027	85.28	4640	4685	4635	6030	3250	4640	4660.81	1.66	-164	4760	4700	4670	4610	4580	4685	4595	200	1390	500	3340	5	1	40000000	1870	3.31	0.36	12	0.02	1411.00	12849.00	5780	20231107	-19.12	4245	20230726	10.13	4985	-6.22	20240103	4420	5.77	20240117	5780	-19.12	20231107	4245	10.13	20230726	0.17	N	016450	500	200 억	663088	N	N	103	N	N
142	20240708	120315	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4655	15	2	0.32	33849135	7263	77.17	4640	4685	4635	6030	3250	4640	4660.49	1.66	-135	4760	4700	4670	4610	4580	4685	4595	200	1390	500	3340	5	1	40000000	1862	3.30	0.36	12	0.02	1411.00	12849.00	5780	20231107	-19.46	4245	20230726	9.66	4985	-6.62	20240103	4420	5.32	20240117	5780	-19.46	20231107	4245	9.66	20230726	0.17	N	016450	500	200 억	663088	N	N	103	N	N
143	20240708	110313	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4660	20	2	0.43	25424955	5455	57.96	4640	4685	4635	6030	3250	4640	4660.85	1.66	-110	4760	4700	4670	4610	4580	4685	4595	200	1390	500	3340	5	1	40000000	1864	3.30	0.36	12	0.01	1411.00	12849.00	5780	20231107	-19.38	4245	20230726	9.78	4985	-6.52	20240103	4420	5.43	20240117	5780	-19.38	20231107	4245	9.78	20230726	0.17	N	016450	500	200 억	663088	N	N	103	N	N
144	20240708	100314	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4665	25	2	0.54	7264550	1562	16.60	4640	4670	4635	6030	3250	4640	4650.80	1.66	-77	4760	4700	4670	4610	4580	4685	4595	200	1390	500	3340	5	1	40000000	1866	3.31	0.36	12	0.00	1411.00	12849.00	5780	20231107	-19.29	4245	20230726	9.89	4985	-6.42	20240103	4420	5.54	20240117	5780	-19.29	20231107	4245	9.89	20230726	0.17	N	016450	500	200 억	663088	N	N	103	N	N
145	20240708	090315	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4640	0	3	0.00	3169055	683	7.26	4640	4640	4635	6030	3250	4640	4639.90	1.66	-18	4760	4700	4670	4610	4580	4685	4595	200	1390	500	3340	5	1	40000000	1856	3.29	0.36	12	0.00	1411.00	12849.00	5780	20231107	-19.72	4245	20230726	9.31	4985	-6.92	20240103	4420	4.98	20240117	5780	-19.72	20231107	4245	9.31	20230726	0.17	N	016450	500	200 억	663088	N	N	103	N	N
146	20240705	160313	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4640	-90	5	-1.90	44035360	9412	19.48	4730	4730	4640	6140	3315	4730	4678.66	1.66	-2991	4846	4787	4686	4627	4526	4817	4657	200	1410	500	3400	5	1	40000000	1856	3.29	0.36	12	0.02	1411.00	12849.00	5780	20231107	-19.72	4245	20230726	9.31	4985	-6.92	20240103	4420	4.98	20240117	5780	-19.72	20231107	4245	9.31	20230726	0.17	N	016450	500	200 억	663808	N	N	103	N	N
147	20240705	150315	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4655	-75	5	-1.59	36866175	7868	16.28	4730	4730	4640	6140	3315	4730	4685.58	1.66	-2962	4846	4787	4686	4627	4526	4817	4657	200	1410	500	3400	5	1	40000000	1862	3.30	0.36	12	0.02	1411.00	12849.00	5780	20231107	-19.46	4245	20230726	9.66	4985	-6.62	20240103	4420	5.32	20240117	5780	-19.46	20231107	4245	9.66	20230726	0.17	N	016450	500	200 억	663808	N	N	44	N	N
148	20240705	140314	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4685	-45	5	-0.95	25695685	5473	11.32	4730	4730	4685	6140	3315	4730	4694.99	1.66	-1837	4846	4787	4686	4627	4526	4817	4657	200	1410	500	3400	5	1	40000000	1874	3.32	0.36	12	0.01	1411.00	12849.00	5780	20231107	-18.94	4245	20230726	10.37	4985	-6.02	20240103	4420	6.00	20240117	5780	-18.94	20231107	4245	10.37	20230726	0.17	N	016450	500	200 억	663808	N	N	44	N	N
149	20240705	130313	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4720	-10	5	-0.21	21325340	4541	9.40	4730	4730	4685	6140	3315	4730	4696.18	1.66	-966	4846	4787	4686	4627	4526	4817	4657	200	1410	500	3400	5	1	40000000	1888	3.35	0.37	12	0.01	1411.00	12849.00	5780	20231107	-18.34	4245	20230726	11.19	4985	-5.32	20240103	4420	6.79	20240117	5780	-18.34	20231107	4245	11.19	20230726	0.17	N	016450	500	200 억	663808	N	N	44	N	N
150	20240705	120313	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4685	-45	5	-0.95	20168125	4295	8.89	4730	4730	4685	6140	3315	4730	4695.72	1.66	-819	4846	4787	4686	4627	4526	4817	4657	200	1410	500	3400	5	1	40000000	1874	3.32	0.36	12	0.01	1411.00	12849.00	5780	20231107	-18.94	4245	20230726	10.37	4985	-6.02	20240103	4420	6.00	20240117	5780	-18.94	20231107	4245	10.37	20230726	0.17	N	016450	500	200 억	663808	N	N	44	N	N
151	20240705	110313	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4690	-40	5	-0.85	9554360	2033	4.21	4730	4730	4685	6140	3315	4730	4699.64	1.66	-327	4846	4787	4686	4627	4526	4817	4657	200	1410	500	3400	5	1	40000000	1876	3.32	0.37	12	0.01	1411.00	12849.00	5780	20231107	-18.86	4245	20230726	10.48	4985	-5.92	20240103	4420	6.11	20240117	5780	-18.86	20231107	4245	10.48	20230726	0.17	N	016450	500	200 억	663808	N	N	44	N	N
152	20240705	100313	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4705	-25	5	-0.53	3977135	845	1.75	4730	4730	4700	6140	3315	4730	4706.67	1.66	-51	4846	4787	4686	4627	4526	4817	4657	200	1410	500	3400	5	1	40000000	1882	3.33	0.37	12	0.00	1411.00	12849.00	5780	20231107	-18.60	4245	20230726	10.84	4985	-5.62	20240103	4420	6.45	20240117	5780	-18.60	20231107	4245	10.84	20230726	0.17	N	016450	500	200 억	663808	N	N	44	N	N
153	20240705	090314	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4710	-20	5	-0.42	118010	25	0.05	4730	4730	4710	6140	3315	4730	4720.40	1.66	-16	4846	4787	4686	4627	4526	4817	4657	200	1410	500	3400	5	1	40000000	1884	3.34	0.37	12	0.00	1411.00	12849.00	5780	20231107	-18.51	4245	20230726	10.95	4985	-5.52	20240103	4420	6.56	20240117	5780	-18.51	20231107	4245	10.95	20230726	0.17	N	016450	500	200 억	663808	N	N	44	N	N
154	20240704	160312	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4730	75	2	1.61	223850715	48312	336.43	4690	4745	4585	6050	3260	4655	4633.44	1.66	349	4731	4692	4671	4632	4611	4682	4622	200	1395	500	3350	5	1	40000000	1892	3.35	0.37	12	0.12	1411.00	12849.00	5780	20231107	-18.17	4245	20230726	11.43	4985	-5.12	20240103	4420	7.01	20240117	5780	-18.17	20231107	4245	11.43	20230726	0.17	N	016450	500	200 억	663459	N	N	44	N	N
155	20240704	150314	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4655	0	3	0.00	215568040	46551	324.17	4690	4745	4585	6050	3260	4655	4630.79	1.66	1100	4731	4692	4671	4632	4611	4682	4622	200	1395	500	3350	5	1	40000000	1862	3.30	0.36	12	0.12	1411.00	12849.00	5780	20231107	-19.46	4245	20230726	9.66	4985	-6.62	20240103	4420	5.32	20240117	5780	-19.46	20231107	4245	9.66	20230726	0.17	N	016450	500	200 억	663459	N	N	36	N	N
156	20240704	140313	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4600	-55	5	-1.18	146757950	31765	221.20	4690	4690	4585	6050	3260	4655	4620.11	1.66	201	4731	4692	4671	4632	4611	4682	4622	200	1395	500	3350	5	1	40000000	1840	3.26	0.36	12	0.08	1411.00	12849.00	5780	20231107	-20.42	4245	20230726	8.36	4985	-7.72	20240103	4420	4.07	20240117	5780	-20.42	20231107	4245	8.36	20230726	0.17	N	016450	500	200 억	663459	N	N	36	N	N
157	20240704	130314	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4605	-50	5	-1.07	112258740	24260	168.94	4690	4690	4600	6050	3260	4655	4627.32	1.66	183	4731	4692	4671	4632	4611	4682	4622	200	1395	500	3350	5	1	40000000	1842	3.26	0.36	12	0.06	1411.00	12849.00	5780	20231107	-20.33	4245	20230726	8.48	4985	-7.62	20240103	4420	4.19	20240117	5780	-20.33	20231107	4245	8.48	20230726	0.17	N	016450	500	200 억	663459	N	N	36	N	N
158	20240704	120312	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4610	-45	5	-0.97	63631315	13721	95.55	4690	4690	4610	6050	3260	4655	4637.51	1.66	136	4731	4692	4671	4632	4611	4682	4622	200	1395	500	3350	5	1	40000000	1844	3.27	0.36	12	0.03	1411.00	12849.00	5780	20231107	-20.24	4245	20230726	8.60	4985	-7.52	20240103	4420	4.30	20240117	5780	-20.24	20231107	4245	8.60	20230726	0.17	N	016450	500	200 억	663459	N	N	36	N	N
159	20240704	110313	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4650	-5	5	-0.11	19208005	4119	28.68	4690	4690	4650	6050	3260	4655	4663.27	1.66	0	4731	4692	4671	4632	4611	4682	4622	200	1395	500	3350	5	1	40000000	1860	3.30	0.36	12	0.01	1411.00	12849.00	5780	20231107	-19.55	4245	20230726	9.54	4985	-6.72	20240103	4420	5.20	20240117	5780	-19.55	20231107	4245	9.54	20230726	0.17	N	016450	500	200 억	663459	N	N	36	N	N
160	20240704	100313	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4690	35	2	0.75	1603920	342	2.38	4690	4690	4680	6050	3260	4655	4689.82	1.66	0	4731	4692	4671	4632	4611	4682	4622	200	1395	500	3350	5	1	40000000	1876	3.32	0.37	12	0.00	1411.00	12849.00	5780	20231107	-18.86	4245	20230726	10.48	4985	-5.92	20240103	4420	6.11	20240117	5780	-18.86	20231107	4245	10.48	20230726	0.17	N	016450	500	200 억	663459	N	N	36	N	N
161	20240704	090313	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4690	35	2	0.75	14070	3	0.02	4690	4690	4690	6050	3260	4655	4690.00	1.66	0	4731	4692	4671	4632	4611	4682	4622	200	1395	500	3350	5	1	40000000	1876	3.32	0.37	12	0.00	1411.00	12849.00	5780	20231107	-18.86	4245	20230726	10.48	4985	-5.92	20240103	4420	6.11	20240117	5780	-18.86	20231107	4245	10.48	20230726	0.17	N	016450	500	200 억	663459	N	N	36	N	N
162	20240703	160311	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4655	-20	5	-0.43	67115180	14360	128.21	4710	4710	4650	6070	3275	4675	4673.76	1.66	-1773	4841	4757	4716	4632	4591	4737	4612	200	1395	500	3360	5	1	40000000	1862	3.30	0.36	12	0.04	1411.00	12849.00	5780	20231107	-19.46	4245	20230726	9.66	4985	-6.62	20240103	4420	5.32	20240117	5780	-19.46	20231107	4245	9.66	20230726	0.18	N	016450	500	200 억	665232	N	N	36	N	N
163	20240703	150312	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4695	20	2	0.43	58101080	12428	110.96	4710	4710	4650	6070	3275	4675	4675.01	1.66	-1579	4841	4757	4716	4632	4591	4737	4612	200	1395	500	3360	5	1	40000000	1878	3.33	0.37	12	0.03	1411.00	12849.00	5780	20231107	-18.77	4245	20230726	10.60	4985	-5.82	20240103	4420	6.22	20240117	5780	-18.77	20231107	4245	10.60	20230726	0.18	N	016450	500	200 억	665232	N	N	44	N	N
164	20240703	140312	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4695	20	2	0.43	39998715	8563	76.46	4710	4710	4650	6070	3275	4675	4671.11	1.66	-1457	4841	4757	4716	4632	4591	4737	4612	200	1395	500	3360	5	1	40000000	1878	3.33	0.37	12	0.02	1411.00	12849.00	5780	20231107	-18.77	4245	20230726	10.60	4985	-5.82	20240103	4420	6.22	20240117	5780	-18.77	20231107	4245	10.60	20230726	0.18	N	016450	500	200 억	665232	N	N	44	N	N
165	20240703	130312	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4655	-20	5	-0.43	29153360	6247	55.78	4710	4710	4650	6070	3275	4675	4666.78	1.66	-712	4841	4757	4716	4632	4591	4737	4612	200	1395	500	3360	5	1	40000000	1862	3.30	0.36	12	0.02	1411.00	12849.00	5780	20231107	-19.46	4245	20230726	9.66	4985	-6.62	20240103	4420	5.32	20240117	5780	-19.46	20231107	4245	9.66	20230726	0.18	N	016450	500	200 억	665232	N	N	44	N	N
166	20240703	120312	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4660	-15	5	-0.32	23761360	5089	45.44	4710	4710	4650	6070	3275	4675	4669.16	1.66	-630	4841	4757	4716	4632	4591	4737	4612	200	1395	500	3360	5	1	40000000	1864	3.30	0.36	12	0.01	1411.00	12849.00	5780	20231107	-19.38	4245	20230726	9.78	4985	-6.52	20240103	4420	5.43	20240117	5780	-19.38	20231107	4245	9.78	20230726	0.18	N	016450	500	200 억	665232	N	N	44	N	N
167	20240703	110313	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4660	-15	5	-0.32	14597225	3123	27.88	4710	4710	4650	6070	3275	4675	4674.10	1.66	-619	4841	4757	4716	4632	4591	4737	4612	200	1395	500	3360	5	1	40000000	1864	3.30	0.36	12	0.01	1411.00	12849.00	5780	20231107	-19.38	4245	20230726	9.78	4985	-6.52	20240103	4420	5.43	20240117	5780	-19.38	20231107	4245	9.78	20230726	0.18	N	016450	500	200 억	665232	N	N	44	N	N
168	20240703	100313	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4685	10	2	0.21	2771265	591	5.28	4710	4710	4680	6070	3275	4675	4689.11	1.66	-264	4841	4757	4716	4632	4591	4737	4612	200	1395	500	3360	5	1	40000000	1874	3.32	0.36	12	0.00	1411.00	12849.00	5780	20231107	-18.94	4245	20230726	10.37	4985	-6.02	20240103	4420	6.00	20240117	5780	-18.94	20231107	4245	10.37	20230726	0.18	N	016450	500	200 억	665232	N	N	44	N	N
169	20240703	090312	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4700	25	2	0.53	268450	57	0.51	4710	4710	4700	6070	3275	4675	4709.65	1.66	-2	4841	4757	4716	4632	4591	4737	4612	200	1395	500	3360	5	1	40000000	1880	3.33	0.37	12	0.00	1411.00	12849.00	5780	20231107	-18.69	4245	20230726	10.72	4985	-5.72	20240103	4420	6.33	20240117	5780	-18.69	20231107	4245	10.72	20230726	0.18	N	016450	500	200 억	665232	N	N	44	N	N
170	20240702	160311	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4675	-30	5	-0.64	52701105	11199	72.09	4760	4800	4675	6110	3295	4705	4705.88	1.67	-2060	4821	4762	4721	4662	4621	4792	4692	200	1405	500	3380	5	1	40000000	1870	3.31	0.36	12	0.03	1411.00	12849.00	5780	20231107	-19.12	4245	20230726	10.13	4985	-6.22	20240103	4420	5.77	20240117	5780	-19.12	20231107	4245	10.13	20230726	0.18	N	016450	500	200 억	667292	N	N	44	N	N
171	20240702	150311	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4695	-10	5	-0.21	47129460	10008	64.42	4760	4800	4690	6110	3295	4705	4709.18	1.67	-1976	4821	4762	4721	4662	4621	4792	4692	200	1405	500	3380	5	1	40000000	1878	3.33	0.37	12	0.03	1411.00	12849.00	5780	20231107	-18.77	4245	20230726	10.60	4985	-5.82	20240103	4420	6.22	20240117	5780	-18.77	20231107	4245	10.60	20230726	0.18	N	016450	500	200 억	667292	N	N	49	N	N
172	20240702	140311	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4695	-10	5	-0.21	45157630	9588	61.72	4760	4800	4690	6110	3295	4705	4709.81	1.67	-1969	4821	4762	4721	4662	4621	4792	4692	200	1405	500	3380	5	1	40000000	1878	3.33	0.37	12	0.02	1411.00	12849.00	5780	20231107	-18.77	4245	20230726	10.60	4985	-5.82	20240103	4420	6.22	20240117	5780	-18.77	20231107	4245	10.60	20230726	0.18	N	016450	500	200 억	667292	N	N	49	N	N
173	20240702	130311	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4695	-10	5	-0.21	44007055	9343	60.14	4760	4800	4695	6110	3295	4705	4710.16	1.67	-1954	4821	4762	4721	4662	4621	4792	4692	200	1405	500	3380	5	1	40000000	1878	3.33	0.37	12	0.02	1411.00	12849.00	5780	20231107	-18.77	4245	20230726	10.60	4985	-5.82	20240103	4420	6.22	20240117	5780	-18.77	20231107	4245	10.60	20230726	0.18	N	016450	500	200 억	667292	N	N	49	N	N
174	20240702	120312	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4695	-10	5	-0.21	40344385	8563	55.12	4760	4800	4695	6110	3295	4705	4711.48	1.67	-1580	4821	4762	4721	4662	4621	4792	4692	200	1405	500	3380	5	1	40000000	1878	3.33	0.37	12	0.02	1411.00	12849.00	5780	20231107	-18.77	4245	20230726	10.60	4985	-5.82	20240103	4420	6.22	20240117	5780	-18.77	20231107	4245	10.60	20230726	0.18	N	016450	500	200 억	667292	N	N	49	N	N
175	20240702	110311	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4700	-5	5	-0.11	38417425	8153	52.48	4760	4800	4695	6110	3295	4705	4712.06	1.67	-1566	4821	4762	4721	4662	4621	4792	4692	200	1405	500	3380	5	1	40000000	1880	3.33	0.37	12	0.02	1411.00	12849.00	5780	20231107	-18.69	4245	20230726	10.72	4985	-5.72	20240103	4420	6.33	20240117	5780	-18.69	20231107	4245	10.72	20230726	0.18	N	016450	500	200 억	667292	N	N	49	N	N
176	20240702	100311	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4700	-5	5	-0.11	31945090	6777	43.62	4760	4800	4700	6110	3295	4705	4713.75	1.67	-1542	4821	4762	4721	4662	4621	4792	4692	200	1405	500	3380	5	1	40000000	1880	3.33	0.37	12	0.02	1411.00	12849.00	5780	20231107	-18.69	4245	20230726	10.72	4985	-5.72	20240103	4420	6.33	20240117	5780	-18.69	20231107	4245	10.72	20230726	0.18	N	016450	500	200 억	667292	N	N	49	N	N
177	20240702	090312	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4715	10	2	0.21	5079755	1063	6.84	4760	4800	4715	6110	3295	4705	4778.70	1.67	-317	4821	4762	4721	4662	4621	4792	4692	200	1405	500	3380	5	1	40000000	1886	3.34	0.37	12	0.00	1411.00	12849.00	5780	20231107	-18.43	4245	20230726	11.07	4985	-5.42	20240103	4420	6.67	20240117	5780	-18.43	20231107	4245	11.07	20230726	0.18	N	016450	500	200 억	667292	N	N	49	N	N
178	20240701	160311	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4705	5	2	0.11	73060530	15535	158.44	4700	4780	4680	6110	3290	4700	4702.96	1.67	-2341	4763	4731	4668	4636	4573	4747	4652	200	1410	500	3380	5	1	40000000	1882	3.33	0.37	12	0.04	1411.00	12849.00	5780	20231107	-18.60	4245	20230726	10.84	4985	-5.62	20240103	4420	6.45	20240117	5780	-18.60	20231107	4245	10.84	20230726	0.18	N	016450	500	200 억	669633	N	N	49	N	N
179	20240701	150312	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4705	5	2	0.11	68177875	14498	147.86	4700	4780	4680	6110	3290	4700	4702.57	1.67	-1891	4763	4731	4668	4636	4573	4747	4652	200	1410	500	3380	5	1	40000000	1882	3.33	0.37	12	0.04	1411.00	12849.00	5780	20231107	-18.60	4245	20230726	10.84	4985	-5.62	20240103	4420	6.45	20240117	5780	-18.60	20231107	4245	10.84	20230726	0.18	N	016450	500	200 억	669633	N	N	39	N	N
180	20240701	140310	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4695	-5	5	-0.11	66791000	14203	144.85	4700	4780	4680	6110	3290	4700	4702.60	1.67	-1727	4763	4731	4668	4636	4573	4747	4652	200	1410	500	3380	5	1	40000000	1878	3.33	0.37	12	0.04	1411.00	12849.00	5780	20231107	-18.77	4245	20230726	10.60	4985	-5.82	20240103	4420	6.22	20240117	5780	-18.77	20231107	4245	10.60	20230726	0.18	N	016450	500	200 억	669633	N	N	39	N	N
181	20240701	130311	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4715	15	2	0.32	52585130	11179	114.01	4700	4780	4680	6110	3290	4700	4703.92	1.67	-1616	4763	4731	4668	4636	4573	4747	4652	200	1410	500	3380	5	1	40000000	1886	3.34	0.37	12	0.03	1411.00	12849.00	5780	20231107	-18.43	4245	20230726	11.07	4985	-5.42	20240103	4420	6.67	20240117	5780	-18.43	20231107	4245	11.07	20230726	0.18	N	016450	500	200 억	669633	N	N	39	N	N
182	20240701	120311	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4700	0	3	0.00	46370425	9856	100.52	4700	4780	4680	6110	3290	4700	4704.79	1.67	-1072	4763	4731	4668	4636	4573	4747	4652	200	1410	500	3380	5	1	40000000	1880	3.33	0.37	12	0.02	1411.00	12849.00	5780	20231107	-18.69	4245	20230726	10.72	4985	-5.72	20240103	4420	6.33	20240117	5780	-18.69	20231107	4245	10.72	20230726	0.18	N	016450	500	200 억	669633	N	N	39	N	N
183	20240701	110311	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4710	10	2	0.21	33269470	7070	72.11	4700	4780	4680	6110	3290	4700	4705.72	1.67	-925	4763	4731	4668	4636	4573	4747	4652	200	1410	500	3380	5	1	40000000	1884	3.34	0.37	12	0.02	1411.00	12849.00	5780	20231107	-18.51	4245	20230726	10.95	4985	-5.52	20240103	4420	6.56	20240117	5780	-18.51	20231107	4245	10.95	20230726	0.18	N	016450	500	200 억	669633	N	N	39	N	N
184	20240701	100310	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4705	5	2	0.11	25442460	5416	55.24	4700	4705	4680	6110	3290	4700	4697.65	1.67	-609	4763	4731	4668	4636	4573	4747	4652	200	1410	500	3380	5	1	40000000	1882	3.33	0.37	12	0.01	1411.00	12849.00	5780	20231107	-18.60	4245	20230726	10.84	4985	-5.62	20240103	4420	6.45	20240117	5780	-18.60	20231107	4245	10.84	20230726	0.18	N	016450	500	200 억	669633	N	N	39	N	N
185	20240701	090310	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4690	-10	5	-0.21	7212515	1536	15.67	4700	4700	4690	6110	3290	4700	4695.65	1.67	-74	4763	4731	4668	4636	4573	4747	4652	200	1410	500	3380	5	1	40000000	1876	3.32	0.37	12	0.00	1411.00	12849.00	5780	20231107	-18.86	4245	20230726	10.48	4985	-5.92	20240103	4420	6.11	20240117	5780	-18.86	20231107	4245	10.48	20230726	0.18	N	016450	500	200 억	669633	N	N	39	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History