KissMeData/016450/price/prices-20240601.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

60 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	20240628	160329	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4700	50	2	1.08	45596380	9802	101.06	4645	4700	4605	6040	3255	4650	4651.74	1.67	25	4786	4717	4681	4612	4576	4700	4595	200	1390	500	3340	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	0.17	N	016450	500	200 억	669664	N	N	39	N	N
3	20240628	150329	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4645	-5	5	-0.11	35187220	7580	78.15	4645	4675	4605	6040	3255	4650	4642.11	1.67	530	4786	4717	4681	4612	4576	4700	4595	200	1390	500	3340	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	669664	N	N	44	N	N
4	20240628	140328	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4655	5	2	0.11	17207815	3707	38.22	4645	4670	4605	6040	3255	4650	4641.98	1.67	-6	4786	4717	4681	4612	4576	4700	4595	200	1390	500	3340	5	1	40000000	1862	3.30	0.36	12	0.01	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	669664	N	N	44	N	N
5	20240628	130329	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4655	5	2	0.11	16360030	3525	36.34	4645	4660	4605	6040	3255	4650	4641.14	1.67	-6	4786	4717	4681	4612	4576	4700	4595	200	1390	500	3340	5	1	40000000	1862	3.30	0.36	12	0.01	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	669664	N	N	44	N	N
6	20240628	120328	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4655	5	2	0.11	16285510	3509	36.18	4645	4660	4605	6040	3255	4650	4641.07	1.67	-6	4786	4717	4681	4612	4576	4700	4595	200	1390	500	3340	5	1	40000000	1862	3.30	0.36	12	0.01	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	669664	N	N	44	N	N
7	20240628	110325	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4645	-5	5	-0.11	6090195	1317	13.58	4645	4650	4605	6040	3255	4650	4624.29	1.67	47	4786	4717	4681	4612	4576	4700	4595	200	1390	500	3340	5	1	40000000	1858	3.29	0.36	12	0.00	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	669664	N	N	44	N	N
8	20240628	100323	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4635	-15	5	-0.32	5913620	1279	13.19	4645	4650	4605	6040	3255	4650	4623.63	1.67	53	4786	4717	4681	4612	4576	4700	4595	200	1390	500	3340	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	669664	N	N	44	N	N
9	20240628	090323	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4625	-25	5	-0.54	1421510	307	3.17	4645	4645	4615	6040	3255	4650	4630.33	1.67	3	4786	4717	4681	4612	4576	4700	4595	200	1390	500	3340	5	1	40000000	1850	3.28	0.36	12	0.00	1411.00	12849.00	5780	20231107	-19.98	4245	20230726	8.95	4985	-7.22	20240103	4420	4.64	20240117	5780	-19.98	20231107	4245	8.95	20230726	0.17	N	016450	500	200 억	669664	N	N	44	N	N
10	20240627	160318	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4650	-30	5	-0.64	45287970	9698	95.08	4750	4750	4645	6080	3280	4680	4669.83	1.68	-369	4773	4726	4678	4631	4583	4750	4655	200	1400	500	3360	5	1	40000000	1860	3.30	0.36	12	0.02	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	670072	N	N	44	N	N
11	20240627	150325	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4680	0	3	0.00	39256345	8401	82.36	4750	4750	4645	6080	3280	4680	4672.82	1.68	-355	4773	4726	4678	4631	4583	4750	4655	200	1400	500	3360	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	670072	N	N	48	N	N
12	20240627	140322	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4660	-20	5	-0.43	33013885	7061	69.23	4750	4750	4655	6080	3280	4680	4675.53	1.68	-311	4773	4726	4678	4631	4583	4750	4655	200	1400	500	3360	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	670072	N	N	48	N	N
13	20240627	130322	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4690	10	2	0.21	12238720	2613	25.62	4750	4750	4670	6080	3280	4680	4683.78	1.68	-206	4773	4726	4678	4631	4583	4750	4655	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	670072	N	N	48	N	N
14	20240627	120324	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4680	0	3	0.00	11793940	2518	24.69	4750	4750	4670	6080	3280	4680	4683.85	1.68	-246	4773	4726	4678	4631	4583	4750	4655	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	0.17	N	016450	500	200 억	670072	N	N	48	N	N
15	20240627	110323	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4695	15	2	0.32	4637825	990	9.71	4750	4750	4680	6080	3280	4680	4684.67	1.68	-246	4773	4726	4678	4631	4583	4750	4655	200	1400	500	3360	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	0.17	N	016450	500	200 억	670072	N	N	48	N	N
16	20240627	100323	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4685	5	2	0.11	3747600	800	7.84	4750	4750	4680	6080	3280	4680	4684.50	1.68	-234	4773	4726	4678	4631	4583	4750	4655	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	670072	N	N	48	N	N
17	20240627	090323	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4750	70	2	1.50	71250	15	0.15	4750	4750	4750	6080	3280	4680	4750.00	1.68	0	4773	4726	4678	4631	4583	4750	4655	200	1400	500	3360	5	1	40000000	1900	3.37	0.37	12	0.00	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	0.17	N	016450	500	200 억	670072	N	N	48	N	N
18	20240626	160322	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4680	35	2	0.75	47537845	10200	141.39	4645	4725	4630	6030	3255	4645	4660.57	1.68	-3247	4725	4685	4645	4605	4565	4705	4625	200	1385	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	0.16	N	016450	500	200 억	670115	N	N	48	N	N
19	20240626	150323	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4670	25	2	0.54	45080845	9675	134.11	4645	4725	4630	6030	3255	4645	4659.52	1.68	-3261	4725	4685	4645	4605	4565	4705	4625	200	1385	500	3340	5	1	40000000	1868	3.31	0.36	12	0.02	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	0.16	N	016450	500	200 억	670115	N	N	155	N	N
20	20240626	140322	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4665	20	2	0.43	41075865	8819	122.25	4645	4725	4630	6030	3255	4645	4657.66	1.68	-3261	4725	4685	4645	4605	4565	4705	4625	200	1385	500	3340	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	0.16	N	016450	500	200 억	670115	N	N	155	N	N
21	20240626	130324	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4645	0	3	0.00	36441795	7827	108.50	4645	4725	4630	6030	3255	4645	4655.91	1.68	-3188	4725	4685	4645	4605	4565	4705	4625	200	1385	500	3340	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	0.16	N	016450	500	200 억	670115	N	N	155	N	N
22	20240626	120322	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4665	20	2	0.43	27899910	5990	83.03	4645	4725	4630	6030	3255	4645	4657.75	1.68	-2422	4725	4685	4645	4605	4565	4705	4625	200	1385	500	3340	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	0.16	N	016450	500	200 억	670115	N	N	155	N	N
23	20240626	110322	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4665	20	2	0.43	21584680	4638	64.29	4645	4725	4630	6030	3255	4645	4653.88	1.68	-1619	4725	4685	4645	4605	4565	4705	4625	200	1385	500	3340	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	0.16	N	016450	500	200 억	670115	N	N	155	N	N
24	20240626	100322	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4635	-10	5	-0.22	10344975	2226	30.86	4645	4725	4630	6030	3255	4645	4647.34	1.68	-763	4725	4685	4645	4605	4565	4705	4625	200	1385	500	3340	5	1	40000000	1854	3.28	0.36	12	0.01	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	0.16	N	016450	500	200 억	670115	N	N	155	N	N
25	20240626	090322	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4645	0	3	0.00	306570	66	0.91	4645	4645	4645	6030	3255	4645	4645.00	1.68	-66	4725	4685	4645	4605	4565	4705	4625	200	1385	500	3340	5	1	40000000	1858	3.29	0.36	12	0.00	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	0.16	N	016450	500	200 억	670115	N	N	155	N	N
26	20240625	160321	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4645	5	2	0.11	33479805	7214	20.51	4610	4685	4605	6030	3250	4640	4640.95	1.68	38	4846	4742	4691	4587	4536	4717	4562	200	1390	500	3340	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	0.16	N	016450	500	200 억	670077	N	N	155	N	N
27	20240625	150322	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4660	20	2	0.43	31077410	6697	19.04	4610	4685	4605	6030	3250	4640	4640.50	1.68	100	4846	4742	4691	4587	4536	4717	4562	200	1390	500	3340	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	0.16	N	016450	500	200 억	670077	N	N	5	N	N
28	20240625	140322	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4655	15	2	0.32	28749610	6198	17.62	4610	4685	4605	6030	3250	4640	4638.53	1.68	100	4846	4742	4691	4587	4536	4717	4562	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	0.16	N	016450	500	200 억	670077	N	N	5	N	N
29	20240625	130322	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4655	15	2	0.32	25643190	5531	15.72	4610	4685	4605	6030	3250	4640	4636.27	1.68	100	4846	4742	4691	4587	4536	4717	4562	200	1390	500	3340	5	1	40000000	1862	3.30	0.36	12	0.01	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	0.16	N	016450	500	200 억	670077	N	N	5	N	N
30	20240625	120323	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4670	30	2	0.65	23286785	5025	14.29	4610	4685	4605	6030	3250	4640	4634.19	1.68	44	4846	4742	4691	4587	4536	4717	4562	200	1390	500	3340	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	0.16	N	016450	500	200 억	670077	N	N	5	N	N
31	20240625	110325	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4660	20	2	0.43	22974530	4958	14.10	4610	4685	4605	6030	3250	4640	4633.83	1.68	43	4846	4742	4691	4587	4536	4717	4562	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	0.16	N	016450	500	200 억	670077	N	N	5	N	N
32	20240625	100321	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4640	0	3	0.00	15212325	3285	9.34	4610	4685	4605	6030	3250	4640	4630.84	1.68	43	4846	4742	4691	4587	4536	4717	4562	200	1390	500	3340	5	1	40000000	1856	3.29	0.36	12	0.01	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	0.16	N	016450	500	200 억	670077	N	N	5	N	N
33	20240625	090321	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4670	30	2	0.65	1211415	262	0.74	4610	4685	4605	6030	3250	4640	4623.72	1.68	0	4846	4742	4691	4587	4536	4717	4562	200	1390	500	3340	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	0.16	N	016450	500	200 억	670077	N	N	5	N	N
34	20240624	160321	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4640	-115	5	-2.42	163798555	35030	469.51	4795	4795	4640	6180	3330	4755	4675.95	1.67	633	4928	4841	4798	4711	4668	4820	4690	200	1425	500	3420	5	1	40000000	1856	3.29	0.36	12	0.09	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	0.16	N	016450	500	200 억	669445	N	N	5	N	N
35	20240624	150321	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4680	-75	5	-1.58	155265985	33194	444.90	4795	4795	4645	6180	3330	4755	4677.53	1.67	866	4928	4841	4798	4711	4668	4820	4690	200	1425	500	3420	5	1	40000000	1872	3.32	0.36	12	0.08	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	669445	N	N	35	N	N
36	20240624	140322	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4655	-100	5	-2.10	129618565	27685	371.06	4795	4795	4650	6180	3330	4755	4681.91	1.67	867	4928	4841	4798	4711	4668	4820	4690	200	1425	500	3420	5	1	40000000	1862	3.30	0.36	12	0.07	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	0.16	N	016450	500	200 억	669445	N	N	35	N	N
37	20240624	130320	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4680	-75	5	-1.58	120116130	25646	343.73	4795	4795	4650	6180	3330	4755	4683.62	1.67	867	4928	4841	4798	4711	4668	4820	4690	200	1425	500	3420	5	1	40000000	1872	3.32	0.36	12	0.06	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	669445	N	N	35	N	N
38	20240624	120322	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4665	-90	5	-1.89	104106470	22218	297.79	4795	4795	4655	6180	3330	4755	4685.68	1.67	741	4928	4841	4798	4711	4668	4820	4690	200	1425	500	3420	5	1	40000000	1866	3.31	0.36	12	0.06	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	0.16	N	016450	500	200 억	669445	N	N	35	N	N
39	20240624	110322	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4685	-70	5	-1.47	68083610	14502	194.37	4795	4795	4655	6180	3330	4755	4694.77	1.67	331	4928	4841	4798	4711	4668	4820	4690	200	1425	500	3420	5	1	40000000	1874	3.32	0.36	12	0.04	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	0.16	N	016450	500	200 억	669445	N	N	35	N	N
40	20240624	100322	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4710	-45	5	-0.95	54598655	11629	155.86	4795	4795	4655	6180	3330	4755	4695.04	1.67	209	4928	4841	4798	4711	4668	4820	4690	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	0.16	N	016450	500	200 억	669445	N	N	35	N	N
41	20240624	090322	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4695	-60	5	-1.26	2027915	428	5.74	4795	4795	4685	6180	3330	4755	4738.12	1.67	85	4928	4841	4798	4711	4668	4820	4690	200	1425	500	3420	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	0.16	N	016450	500	200 억	669445	N	N	35	N	N
42	20240621	160312	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4755	-45	5	-0.94	35815095	7459	67.64	4880	4885	4755	6240	3360	4800	4801.60	1.68	-1750	4933	4866	4833	4766	4733	4850	4750	200	1440	500	3450	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	0.16	N	016450	500	200 억	671206	N	N	35	N	N
43	20240621	150312	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4790	-10	5	-0.21	30689785	6384	57.89	4880	4885	4770	6240	3360	4800	4807.30	1.68	-1691	4933	4866	4833	4766	4733	4850	4750	200	1440	500	3450	5	1	40000000	1916	3.39	0.37	12	0.02	1411.00	12849.00	5780	20231107	-17.13	4245	20230726	12.84	4985	-3.91	20240103	4420	8.37	20240117	5780	-17.13	20231107	4245	12.84	20230726	0.16	N	016450	500	200 억	671206	N	N	87	N	N
44	20240621	140312	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4795	-5	5	-0.10	29961700	6232	56.52	4880	4885	4770	6240	3360	4800	4807.72	1.68	-1683	4933	4866	4833	4766	4733	4850	4750	200	1440	500	3450	5	1	40000000	1918	3.40	0.37	12	0.02	1411.00	12849.00	5780	20231107	-17.04	4245	20230726	12.96	4985	-3.81	20240103	4420	8.48	20240117	5780	-17.04	20231107	4245	12.96	20230726	0.16	N	016450	500	200 억	671206	N	N	87	N	N
45	20240621	130313	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4790	-10	5	-0.21	28476500	5922	53.70	4880	4885	4770	6240	3360	4800	4808.60	1.68	-1687	4933	4866	4833	4766	4733	4850	4750	200	1440	500	3450	5	1	40000000	1916	3.39	0.37	12	0.01	1411.00	12849.00	5780	20231107	-17.13	4245	20230726	12.84	4985	-3.91	20240103	4420	8.37	20240117	5780	-17.13	20231107	4245	12.84	20230726	0.16	N	016450	500	200 억	671206	N	N	87	N	N
46	20240621	120314	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4795	-5	5	-0.10	28064465	5836	52.92	4880	4885	4770	6240	3360	4800	4808.85	1.68	-1671	4933	4866	4833	4766	4733	4850	4750	200	1440	500	3450	5	1	40000000	1918	3.40	0.37	12	0.01	1411.00	12849.00	5780	20231107	-17.04	4245	20230726	12.96	4985	-3.81	20240103	4420	8.48	20240117	5780	-17.04	20231107	4245	12.96	20230726	0.16	N	016450	500	200 억	671206	N	N	87	N	N
47	20240621	110314	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4805	5	2	0.10	21984575	4570	41.44	4880	4885	4770	6240	3360	4800	4810.63	1.68	-1664	4933	4866	4833	4766	4733	4850	4750	200	1440	500	3450	5	1	40000000	1922	3.41	0.37	12	0.01	1411.00	12849.00	5780	20231107	-16.87	4245	20230726	13.19	4985	-3.61	20240103	4420	8.71	20240117	5780	-16.87	20231107	4245	13.19	20230726	0.16	N	016450	500	200 억	671206	N	N	87	N	N
48	20240621	100312	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4795	-5	5	-0.10	18538890	3851	34.92	4880	4885	4770	6240	3360	4800	4814.05	1.68	-1650	4933	4866	4833	4766	4733	4850	4750	200	1440	500	3450	5	1	40000000	1918	3.40	0.37	12	0.01	1411.00	12849.00	5780	20231107	-17.04	4245	20230726	12.96	4985	-3.81	20240103	4420	8.48	20240117	5780	-17.04	20231107	4245	12.96	20230726	0.16	N	016450	500	200 억	671206	N	N	87	N	N
49	20240621	090314	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4870	70	2	1.46	5865505	1204	10.92	4880	4885	4825	6240	3360	4800	4871.68	1.68	-1064	4933	4866	4833	4766	4733	4850	4750	200	1440	500	3450	5	1	40000000	1948	3.45	0.38	12	0.00	1411.00	12849.00	5780	20231107	-15.74	4245	20230726	14.72	4985	-2.31	20240103	4420	10.18	20240117	5780	-15.74	20231107	4245	14.72	20230726	0.16	N	016450	500	200 억	671206	N	N	87	N	N
50	20240620	160312	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4800	-70	5	-1.44	53184675	11026	59.32	4900	4900	4800	6330	3410	4870	4823.57	1.68	-126	4936	4902	4856	4822	4776	4920	4840	200	1460	500	3500	5	1	40000000	1920	3.40	0.37	12	0.03	1411.00	12849.00	5780	20231107	-16.96	4245	20230726	13.07	4985	-3.71	20240103	4420	8.60	20240117	5780	-16.96	20231107	4245	13.07	20230726	0.16	N	016450	500	200 억	671306	N	N	87	N	N
51	20240620	150313	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4800	-70	5	-1.44	43744095	9060	48.74	4900	4900	4800	6330	3410	4870	4828.27	1.68	-7	4936	4902	4856	4822	4776	4920	4840	200	1460	500	3500	5	1	40000000	1920	3.40	0.37	12	0.02	1411.00	12849.00	5780	20231107	-16.96	4245	20230726	13.07	4985	-3.71	20240103	4420	8.60	20240117	5780	-16.96	20231107	4245	13.07	20230726	0.16	N	016450	500	200 억	671306	N	N	67	N	N
52	20240620	140312	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4800	-70	5	-1.44	39645940	8207	44.15	4900	4900	4800	6330	3410	4870	4830.75	1.68	-7	4936	4902	4856	4822	4776	4920	4840	200	1460	500	3500	5	1	40000000	1920	3.40	0.37	12	0.02	1411.00	12849.00	5780	20231107	-16.96	4245	20230726	13.07	4985	-3.71	20240103	4420	8.60	20240117	5780	-16.96	20231107	4245	13.07	20230726	0.16	N	016450	500	200 억	671306	N	N	67	N	N
53	20240620	130313	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4825	-45	5	-0.92	28925870	5979	32.17	4900	4900	4820	6330	3410	4870	4837.91	1.68	-7	4936	4902	4856	4822	4776	4920	4840	200	1460	500	3500	5	1	40000000	1930	3.42	0.38	12	0.01	1411.00	12849.00	5780	20231107	-16.52	4245	20230726	13.66	4985	-3.21	20240103	4420	9.16	20240117	5780	-16.52	20231107	4245	13.66	20230726	0.16	N	016450	500	200 억	671306	N	N	67	N	N
54	20240620	120312	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4850	-20	5	-0.41	22506655	4651	25.02	4900	4900	4820	6330	3410	4870	4839.10	1.68	-7	4936	4902	4856	4822	4776	4920	4840	200	1460	500	3500	5	1	40000000	1940	3.44	0.38	12	0.01	1411.00	12849.00	5780	20231107	-16.09	4245	20230726	14.25	4985	-2.71	20240103	4420	9.73	20240117	5780	-16.09	20231107	4245	14.25	20230726	0.16	N	016450	500	200 억	671306	N	N	67	N	N
55	20240620	110313	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4835	-35	5	-0.72	20459660	4229	22.75	4900	4900	4820	6330	3410	4870	4837.94	1.68	50	4936	4902	4856	4822	4776	4920	4840	200	1460	500	3500	5	1	40000000	1934	3.43	0.38	12	0.01	1411.00	12849.00	5780	20231107	-16.35	4245	20230726	13.90	4985	-3.01	20240103	4420	9.39	20240117	5780	-16.35	20231107	4245	13.90	20230726	0.16	N	016450	500	200 억	671306	N	N	67	N	N
56	20240620	100314	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4865	-5	5	-0.10	7015440	1445	7.77	4900	4900	4830	6330	3410	4870	4854.98	1.68	-54	4936	4902	4856	4822	4776	4920	4840	200	1460	500	3500	5	1	40000000	1946	3.45	0.38	12	0.00	1411.00	12849.00	5780	20231107	-15.83	4245	20230726	14.61	4985	-2.41	20240103	4420	10.07	20240117	5780	-15.83	20231107	4245	14.61	20230726	0.16	N	016450	500	200 억	671306	N	N	67	N	N
57	20240620	090317	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4900	30	2	0.62	98000	20	0.11	4900	4900	4900	6330	3410	4870	4900.00	1.68	-3	4936	4902	4856	4822	4776	4920	4840	200	1460	500	3500	5	1	40000000	1960	3.47	0.38	12	0.00	1411.00	12849.00	5780	20231107	-15.22	4245	20230726	15.43	4985	-1.71	20240103	4420	10.86	20240117	5780	-15.22	20231107	4245	15.43	20230726	0.16	N	016450	500	200 억	671306	N	N	67	N	N
58	20240619	160311	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4870	10	2	0.21	90042805	18588	81.33	4860	4890	4810	6310	3405	4860	4844.14	1.68	-1012	4920	4890	4835	4805	4750	4905	4820	200	1450	500	3490	5	1	40000000	1948	3.45	0.38	12	0.05	1411.00	12849.00	5780	20231107	-15.74	4245	20230726	14.72	4985	-2.31	20240103	4420	10.18	20240117	5780	-15.74	20231107	4245	14.72	20230726	0.17	N	016450	500	200 억	672001	N	N	67	N	N
59	20240619	150310	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4845	-15	5	-0.31	79584530	16438	71.92	4860	4890	4810	6310	3405	4860	4841.50	1.68	-495	4920	4890	4835	4805	4750	4905	4820	200	1450	500	3490	5	1	40000000	1938	3.43	0.38	12	0.04	1411.00	12849.00	5780	20231107	-16.18	4245	20230726	14.13	4985	-2.81	20240103	4420	9.62	20240117	5780	-16.18	20231107	4245	14.13	20230726	0.17	N	016450	500	200 억	672001	N	N	52	N	N
60	20240619	140313	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4830	-30	5	-0.62	69828235	14427	63.12	4860	4890	4810	6310	3405	4860	4840.11	1.68	-105	4920	4890	4835	4805	4750	4905	4820	200	1450	500	3490	5	1	40000000	1932	3.42	0.38	12	0.04	1411.00	12849.00	5780	20231107	-16.44	4245	20230726	13.78	4985	-3.11	20240103	4420	9.28	20240117	5780	-16.44	20231107	4245	13.78	20230726	0.17	N	016450	500	200 억	672001	N	N	52	N	N
61	20240619	130311	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4830	-30	5	-0.62	66975820	13836	60.54	4860	4890	4810	6310	3405	4860	4840.69	1.68	-87	4920	4890	4835	4805	4750	4905	4820	200	1450	500	3490	5	1	40000000	1932	3.42	0.38	12	0.03	1411.00	12849.00	5780	20231107	-16.44	4245	20230726	13.78	4985	-3.11	20240103	4420	9.28	20240117	5780	-16.44	20231107	4245	13.78	20230726	0.17	N	016450	500	200 억	672001	N	N	52	N	N
62	20240619	120309	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4820	-40	5	-0.82	59058695	12191	53.34	4860	4890	4810	6310	3405	4860	4844.45	1.68	-87	4920	4890	4835	4805	4750	4905	4820	200	1450	500	3490	5	1	40000000	1928	3.42	0.38	12	0.03	1411.00	12849.00	5780	20231107	-16.61	4245	20230726	13.55	4985	-3.31	20240103	4420	9.05	20240117	5780	-16.61	20231107	4245	13.55	20230726	0.17	N	016450	500	200 억	672001	N	N	52	N	N
63	20240619	110312	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4850	-10	5	-0.21	40733035	8388	36.70	4860	4890	4820	6310	3405	4860	4856.11	1.68	-125	4920	4890	4835	4805	4750	4905	4820	200	1450	500	3490	5	1	40000000	1940	3.44	0.38	12	0.02	1411.00	12849.00	5780	20231107	-16.09	4245	20230726	14.25	4985	-2.71	20240103	4420	9.73	20240117	5780	-16.09	20231107	4245	14.25	20230726	0.17	N	016450	500	200 억	672001	N	N	52	N	N
64	20240619	100313	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4870	10	2	0.21	29593565	6100	26.69	4860	4890	4820	6310	3405	4860	4851.40	1.68	-165	4920	4890	4835	4805	4750	4905	4820	200	1450	500	3490	5	1	40000000	1948	3.45	0.38	12	0.02	1411.00	12849.00	5780	20231107	-15.74	4245	20230726	14.72	4985	-2.31	20240103	4420	10.18	20240117	5780	-15.74	20231107	4245	14.72	20230726	0.17	N	016450	500	200 억	672001	N	N	52	N	N
65	20240619	090316	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4860	0	3	0.00	1477440	304	1.33	4860	4860	4860	6310	3405	4860	4860.00	1.68	-45	4920	4890	4835	4805	4750	4905	4820	200	1450	500	3490	5	1	40000000	1944	3.44	0.38	12	0.00	1411.00	12849.00	5780	20231107	-15.92	4245	20230726	14.49	4985	-2.51	20240103	4420	9.95	20240117	5780	-15.92	20231107	4245	14.49	20230726	0.17	N	016450	500	200 억	672001	N	N	52	N	N
66	20240618	160310	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4860	45	2	0.93	110326955	22855	134.39	4780	4865	4780	6250	3375	4815	4827.26	1.68	3249	4885	4850	4790	4755	4695	4867	4772	200	1435	500	3460	5	1	40000000	1944	3.44	0.38	12	0.06	1411.00	12849.00	5780	20231107	-15.92	4245	20230726	14.49	4985	-2.51	20240103	4420	9.95	20240117	5780	-15.92	20231107	4245	14.49	20230726	0.17	N	016450	500	200 억	671849	N	N	52	N	N
67	20240618	150308	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4865	50	2	1.04	81935845	16996	99.94	4780	4865	4780	6250	3375	4815	4820.89	1.68	3098	4885	4850	4790	4755	4695	4867	4772	200	1435	500	3460	5	1	40000000	1946	3.45	0.38	12	0.04	1411.00	12849.00	5780	20231107	-15.83	4245	20230726	14.61	4985	-2.41	20240103	4420	10.07	20240117	5780	-15.83	20231107	4245	14.61	20230726	0.17	N	016450	500	200 억	671849	N	N	30	N	N
68	20240618	140309	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4825	10	2	0.21	54915320	11412	67.11	4780	4825	4780	6250	3375	4815	4812.07	1.68	1768	4885	4850	4790	4755	4695	4867	4772	200	1435	500	3460	5	1	40000000	1930	3.42	0.38	12	0.03	1411.00	12849.00	5780	20231107	-16.52	4245	20230726	13.66	4985	-3.21	20240103	4420	9.16	20240117	5780	-16.52	20231107	4245	13.66	20230726	0.17	N	016450	500	200 억	671849	N	N	30	N	N
69	20240618	130311	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4815	0	3	0.00	33191635	6902	40.59	4780	4825	4780	6250	3375	4815	4808.99	1.68	1773	4885	4850	4790	4755	4695	4867	4772	200	1435	500	3460	5	1	40000000	1926	3.41	0.37	12	0.02	1411.00	12849.00	5780	20231107	-16.70	4245	20230726	13.43	4985	-3.41	20240103	4420	8.94	20240117	5780	-16.70	20231107	4245	13.43	20230726	0.17	N	016450	500	200 억	671849	N	N	30	N	N
70	20240618	120311	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4820	5	2	0.10	24730125	5145	30.25	4780	4825	4780	6250	3375	4815	4806.63	1.68	1336	4885	4850	4790	4755	4695	4867	4772	200	1435	500	3460	5	1	40000000	1928	3.42	0.38	12	0.01	1411.00	12849.00	5780	20231107	-16.61	4245	20230726	13.55	4985	-3.31	20240103	4420	9.05	20240117	5780	-16.61	20231107	4245	13.55	20230726	0.17	N	016450	500	200 억	671849	N	N	30	N	N
71	20240618	110309	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4820	5	2	0.10	21962290	4570	26.87	4780	4825	4780	6250	3375	4815	4805.75	1.68	1147	4885	4850	4790	4755	4695	4867	4772	200	1435	500	3460	5	1	40000000	1928	3.42	0.38	12	0.01	1411.00	12849.00	5780	20231107	-16.61	4245	20230726	13.55	4985	-3.31	20240103	4420	9.05	20240117	5780	-16.61	20231107	4245	13.55	20230726	0.17	N	016450	500	200 억	671849	N	N	30	N	N
72	20240618	100309	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4805	-10	5	-0.21	12316655	2567	15.09	4780	4815	4780	6250	3375	4815	4798.07	1.68	488	4885	4850	4790	4755	4695	4867	4772	200	1435	500	3460	5	1	40000000	1922	3.41	0.37	12	0.01	1411.00	12849.00	5780	20231107	-16.87	4245	20230726	13.19	4985	-3.61	20240103	4420	8.71	20240117	5780	-16.87	20231107	4245	13.19	20230726	0.17	N	016450	500	200 억	671849	N	N	30	N	N
73	20240618	090312	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4815	0	3	0.00	1735945	363	2.13	4780	4815	4780	6250	3375	4815	4782.22	1.68	-21	4885	4850	4790	4755	4695	4867	4772	200	1435	500	3460	5	1	40000000	1926	3.41	0.37	12	0.00	1411.00	12849.00	5780	20231107	-16.70	4245	20230726	13.43	4985	-3.41	20240103	4420	8.94	20240117	5780	-16.70	20231107	4245	13.43	20230726	0.17	N	016450	500	200 억	671849	N	N	30	N	N
74	20240617	160309	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4815	50	2	1.05	81074355	17005	93.96	4775	4825	4730	6190	3340	4765	4767.68	1.68	421	4818	4791	4738	4711	4658	4805	4725	200	1425	500	3430	5	1	40000000	1926	3.41	0.37	12	0.04	1411.00	12849.00	5780	20231107	-16.70	4245	20230726	13.43	4985	-3.41	20240103	4420	8.94	20240117	5780	-16.70	20231107	4245	13.43	20230726	0.16	N	016450	500	200 억	671419	N	N	30	N	N
75	20240617	150312	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4765	0	3	0.00	76673890	16083	88.87	4775	4825	4730	6190	3340	4765	4767.39	1.68	292	4818	4791	4738	4711	4658	4805	4725	200	1425	500	3430	5	1	40000000	1906	3.38	0.37	12	0.04	1411.00	12849.00	5780	20231107	-17.56	4245	20230726	12.25	4985	-4.41	20240103	4420	7.81	20240117	5780	-17.56	20231107	4245	12.25	20230726	0.16	N	016450	500	200 억	671419	N	N	12	N	N
76	20240617	140307	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4770	5	2	0.10	70583725	14807	81.82	4775	4825	4730	6190	3340	4765	4766.92	1.68	217	4818	4791	4738	4711	4658	4805	4725	200	1425	500	3430	5	1	40000000	1908	3.38	0.37	12	0.04	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	0.16	N	016450	500	200 억	671419	N	N	12	N	N
77	20240617	130307	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4770	5	2	0.10	45190525	9518	52.59	4775	4800	4730	6190	3340	4765	4747.90	1.68	217	4818	4791	4738	4711	4658	4805	4725	200	1425	500	3430	5	1	40000000	1908	3.38	0.37	12	0.02	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	0.16	N	016450	500	200 억	671419	N	N	12	N	N
78	20240617	120307	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4740	-25	5	-0.52	28902485	6081	33.60	4775	4800	4730	6190	3340	4765	4752.92	1.68	-6	4818	4791	4738	4711	4658	4805	4725	200	1425	500	3430	5	1	40000000	1896	3.36	0.37	12	0.02	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	0.16	N	016450	500	200 억	671419	N	N	12	N	N
79	20240617	110306	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4765	0	3	0.00	7794960	1635	9.03	4775	4800	4765	6190	3340	4765	4767.56	1.68	-13	4818	4791	4738	4711	4658	4805	4725	200	1425	500	3430	5	1	40000000	1906	3.38	0.37	12	0.00	1411.00	12849.00	5780	20231107	-17.56	4245	20230726	12.25	4985	-4.41	20240103	4420	7.81	20240117	5780	-17.56	20231107	4245	12.25	20230726	0.16	N	016450	500	200 억	671419	N	N	12	N	N
80	20240617	100309	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4775	10	2	0.21	6393100	1341	7.41	4775	4800	4765	6190	3340	4765	4767.41	1.68	-9	4818	4791	4738	4711	4658	4805	4725	200	1425	500	3430	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	0.16	N	016450	500	200 억	671419	N	N	12	N	N
81	20240617	090308	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4800	35	2	0.73	158125	33	0.18	4775	4800	4775	6190	3340	4765	4791.67	1.68	-9	4818	4791	4738	4711	4658	4805	4725	200	1425	500	3430	5	1	40000000	1920	3.40	0.37	12	0.00	1411.00	12849.00	5780	20231107	-16.96	4245	20230726	13.07	4985	-3.71	20240103	4420	8.60	20240117	5780	-16.96	20231107	4245	13.07	20230726	0.16	N	016450	500	200 억	671419	N	N	12	N	N
82	20240614	160246	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4765	10	2	0.21	85547455	18098	115.40	4765	4765	4685	6180	3330	4755	4726.90	1.68	-3095	4785	4770	4745	4730	4705	4777	4737	200	1425	500	3420	5	1	40000000	1906	3.38	0.37	12	0.05	1411.00	12849.00	5780	20231107	-17.56	4245	20230726	12.25	4985	-4.41	20240103	4420	7.81	20240117	5780	-17.56	20231107	4245	12.25	20230726	0.16	N	016450	500	200 억	671866	N	N	12	N	N
83	20240614	150246	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4710	-45	5	-0.95	62111860	13135	83.75	4765	4765	4700	6180	3330	4755	4728.73	1.68	-149	4785	4770	4745	4730	4705	4777	4737	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	0.16	N	016450	500	200 억	671866	N	N	75	N	N
84	20240614	140246	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4725	-30	5	-0.63	32989825	6953	44.33	4765	4765	4725	6180	3330	4755	4744.69	1.68	116	4785	4770	4745	4730	4705	4777	4737	200	1425	500	3420	5	1	40000000	1890	3.35	0.37	12	0.02	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	0.16	N	016450	500	200 억	671866	N	N	75	N	N
85	20240614	130246	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4765	10	2	0.21	7201075	1515	9.66	4765	4765	4740	6180	3330	4755	4753.18	1.68	-224	4785	4770	4745	4730	4705	4777	4737	200	1425	500	3420	5	1	40000000	1906	3.38	0.37	12	0.00	1411.00	12849.00	5780	20231107	-17.56	4245	20230726	12.25	4985	-4.41	20240103	4420	7.81	20240117	5780	-17.56	20231107	4245	12.25	20230726	0.16	N	016450	500	200 억	671866	N	N	75	N	N
86	20240614	120248	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4755	0	3	0.00	5897130	1241	7.91	4765	4765	4740	6180	3330	4755	4751.92	1.68	-224	4785	4770	4745	4730	4705	4777	4737	200	1425	500	3420	5	1	40000000	1902	3.37	0.37	12	0.00	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	0.16	N	016450	500	200 억	671866	N	N	75	N	N
87	20240614	110303	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4760	5	2	0.11	4785045	1007	6.42	4765	4765	4740	6180	3330	4755	4751.78	1.68	-224	4785	4770	4745	4730	4705	4777	4737	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	0.16	N	016450	500	200 억	671866	N	N	75	N	N
88	20240614	100303	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4755	0	3	0.00	2795075	588	3.75	4765	4765	4740	6180	3330	4755	4753.53	1.68	-193	4785	4770	4745	4730	4705	4777	4737	200	1425	500	3420	5	1	40000000	1902	3.37	0.37	12	0.00	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	0.16	N	016450	500	200 억	671866	N	N	75	N	N
89	20240614	090305	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4760	5	2	0.11	161925	34	0.22	4765	4765	4760	6180	3330	4755	4762.50	1.68	-17	4785	4770	4745	4730	4705	4777	4737	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	0.16	N	016450	500	200 억	671866	N	N	75	N	N
90	20240613	160301	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4755	25	2	0.53	74109600	15663	107.43	4730	4760	4720	6140	3315	4730	4731.56	1.68	-420	4830	4780	4755	4705	4680	4767	4692	200	1410	500	3400	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	0.15	N	016450	500	200 억	671700	N	N	75	N	N
91	20240613	150306	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4735	5	2	0.11	65301900	13808	94.71	4730	4760	4720	6140	3315	4730	4729.25	1.68	-277	4830	4780	4755	4705	4680	4767	4692	200	1410	500	3400	5	1	40000000	1894	3.36	0.37	12	0.03	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	0.15	N	016450	500	200 억	671700	N	N	6	N	N
92	20240613	140303	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4745	15	2	0.32	62397820	13195	90.50	4730	4760	4720	6140	3315	4730	4728.85	1.68	-255	4830	4780	4755	4705	4680	4767	4692	200	1410	500	3400	5	1	40000000	1898	3.36	0.37	12	0.03	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	0.15	N	016450	500	200 억	671700	N	N	6	N	N
93	20240613	130303	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4730	0	3	0.00	54943905	11620	79.70	4730	4760	4720	6140	3315	4730	4728.31	1.68	-246	4830	4780	4755	4705	4680	4767	4692	200	1410	500	3400	5	1	40000000	1892	3.35	0.37	12	0.03	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	0.15	N	016450	500	200 억	671700	N	N	6	N	N
94	20240613	120303	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4725	-5	5	-0.11	47352820	10015	68.69	4730	4760	4720	6140	3315	4730	4728.09	1.68	-245	4830	4780	4755	4705	4680	4767	4692	200	1410	500	3400	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	0.15	N	016450	500	200 억	671700	N	N	6	N	N
95	20240613	110301	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4745	15	2	0.32	18393400	3885	26.65	4730	4760	4730	6140	3315	4730	4735.17	1.68	-245	4830	4780	4755	4705	4680	4767	4692	200	1410	500	3400	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	0.15	N	016450	500	200 억	671700	N	N	6	N	N
96	20240613	100302	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4750	20	2	0.42	14778195	3123	21.42	4730	4750	4730	6140	3315	4730	4732.47	1.68	-206	4830	4780	4755	4705	4680	4767	4692	200	1410	500	3400	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	0.15	N	016450	500	200 억	671700	N	N	6	N	N
97	20240613	090305	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4730	0	3	0.00	6120620	1294	8.88	4730	4730	4730	6140	3315	4730	4730.00	1.68	-112	4830	4780	4755	4705	4680	4767	4692	200	1410	500	3400	5	1	40000000	1892	3.35	0.37	12	0.00	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	0.15	N	016450	500	200 억	671700	N	N	6	N	N
98	20240612	160259	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4730	-55	5	-1.15	69285285	14568	97.69	4785	4805	4730	6220	3350	4785	4755.99	1.68	-295	4905	4845	4800	4740	4695	4822	4717	200	1435	500	3440	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	0.15	N	016450	500	200 억	671966	N	N	6	N	N
99	20240612	150305	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4765	-20	5	-0.42	56667800	11907	79.84	4785	4805	4750	6220	3350	4785	4759.20	1.68	-193	4905	4845	4800	4740	4695	4822	4717	200	1435	500	3440	5	1	40000000	1906	3.38	0.37	12	0.03	1411.00	12849.00	5780	20231107	-17.56	4245	20230726	12.25	4985	-4.41	20240103	4420	7.81	20240117	5780	-17.56	20231107	4245	12.25	20230726	0.15	N	016450	500	200 억	671966	N	N	17	N	N
100	20240612	140301	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4770	-15	5	-0.31	56477305	11867	79.57	4785	4805	4750	6220	3350	4785	4759.19	1.68	-192	4905	4845	4800	4740	4695	4822	4717	200	1435	500	3440	5	1	40000000	1908	3.38	0.37	12	0.03	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	0.15	N	016450	500	200 억	671966	N	N	17	N	N
101	20240612	130301	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4765	-20	5	-0.42	55505795	11663	78.21	4785	4805	4750	6220	3350	4785	4759.14	1.68	-192	4905	4845	4800	4740	4695	4822	4717	200	1435	500	3440	5	1	40000000	1906	3.38	0.37	12	0.03	1411.00	12849.00	5780	20231107	-17.56	4245	20230726	12.25	4985	-4.41	20240103	4420	7.81	20240117	5780	-17.56	20231107	4245	12.25	20230726	0.15	N	016450	500	200 억	671966	N	N	17	N	N
102	20240612	120300	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4750	-35	5	-0.73	45749165	9609	64.43	4785	4805	4750	6220	3350	4785	4761.07	1.68	-193	4905	4845	4800	4740	4695	4822	4717	200	1435	500	3440	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	0.15	N	016450	500	200 억	671966	N	N	17	N	N
103	20240612	110300	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4770	-15	5	-0.31	18243640	3829	25.68	4785	4805	4750	6220	3350	4785	4764.60	1.68	-134	4905	4845	4800	4740	4695	4822	4717	200	1435	500	3440	5	1	40000000	1908	3.38	0.37	12	0.01	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	0.15	N	016450	500	200 억	671966	N	N	17	N	N
104	20240612	100300	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4785	0	3	0.00	3620205	756	5.07	4785	4805	4760	6220	3350	4785	4788.63	1.68	-131	4905	4845	4800	4740	4695	4822	4717	200	1435	500	3440	5	1	40000000	1914	3.39	0.37	12	0.00	1411.00	12849.00	5780	20231107	-17.21	4245	20230726	12.72	4985	-4.01	20240103	4420	8.26	20240117	5780	-17.21	20231107	4245	12.72	20230726	0.15	N	016450	500	200 억	671966	N	N	17	N	N
105	20240612	090301	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4795	10	2	0.21	124435	26	0.17	4785	4800	4785	6220	3350	4785	4785.96	1.68	-14	4905	4845	4800	4740	4695	4822	4717	200	1435	500	3440	5	1	40000000	1918	3.40	0.37	12	0.00	1411.00	12849.00	5780	20231107	-17.04	4245	20230726	12.96	4985	-3.81	20240103	4420	8.48	20240117	5780	-17.04	20231107	4245	12.96	20230726	0.15	N	016450	500	200 억	671966	N	N	17	N	N
106	20240610	160258	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4800	35	2	0.73	67619415	14251	124.39	4685	4800	4685	6190	3340	4765	4744.80	1.68	-1123	4815	4790	4740	4715	4665	4802	4727	200	1425	500	3430	5	1	40000000	1920	3.40	0.37	12	0.04	1411.00	12849.00	5780	20231107	-16.96	4245	20230726	13.07	4985	-3.71	20240103	4420	8.60	20240117	5780	-16.96	20231107	4245	13.07	20230726	0.15	N	016450	500	200 억	673464	N	N	32	N	N
107	20240610	150259	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4770	5	2	0.10	57998920	12235	106.79	4685	4800	4685	6190	3340	4765	4740.41	1.68	-957	4815	4790	4740	4715	4665	4802	4727	200	1425	500	3430	5	1	40000000	1908	3.38	0.37	12	0.03	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	0.15	N	016450	500	200 억	673464	N	N	12	N	N
108	20240610	140258	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4770	5	2	0.10	49424165	10431	91.04	4685	4800	4685	6190	3340	4765	4738.20	1.68	-900	4815	4790	4740	4715	4665	4802	4727	200	1425	500	3430	5	1	40000000	1908	3.38	0.37	12	0.03	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	0.15	N	016450	500	200 억	673464	N	N	12	N	N
109	20240610	130259	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4740	-25	5	-0.52	35350000	7479	65.28	4685	4770	4685	6190	3340	4765	4726.57	1.68	-740	4815	4790	4740	4715	4665	4802	4727	200	1425	500	3430	5	1	40000000	1896	3.36	0.37	12	0.02	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	0.15	N	016450	500	200 억	673464	N	N	12	N	N
110	20240610	120258	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4735	-30	5	-0.63	27317045	5785	50.49	4685	4770	4685	6190	3340	4765	4722.05	1.68	-246	4815	4790	4740	4715	4665	4802	4727	200	1425	500	3430	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	0.15	N	016450	500	200 억	673464	N	N	12	N	N
111	20240610	110300	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4750	-15	5	-0.31	13849235	2934	25.61	4685	4770	4685	6190	3340	4765	4720.26	1.68	-141	4815	4790	4740	4715	4665	4802	4727	200	1425	500	3430	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	0.15	N	016450	500	200 억	673464	N	N	12	N	N
112	20240610	100259	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4740	-25	5	-0.52	10738435	2280	19.90	4685	4760	4685	6190	3340	4765	4709.84	1.68	-149	4815	4790	4740	4715	4665	4802	4727	200	1425	500	3430	5	1	40000000	1896	3.36	0.37	12	0.01	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	0.15	N	016450	500	200 억	673464	N	N	12	N	N
113	20240610	090304	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4685	-80	5	-1.68	5523615	1179	10.29	4685	4685	4685	6190	3340	4765	4685.00	1.68	-173	4815	4790	4740	4715	4665	4802	4727	200	1425	500	3430	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	0.15	N	016450	500	200 억	673464	N	N	12	N	N
114	20240607	160306	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4765	75	2	1.60	54297030	11456	199.62	4695	4765	4690	6090	3285	4690	4739.62	1.69	-649	4723	4706	4688	4671	4653	4697	4662	200	1400	500	3370	5	1	40000000	1906	3.38	0.37	12	0.03	1411.00	12849.00	5780	20231107	-17.56	4245	20230726	12.25	4985	-4.41	20240103	4420	7.81	20240117	5780	-17.56	20231107	4245	12.25	20230726	0.15	N	016450	500	200 억	674113	N	N	12	N	N
115	20240607	150308	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4745	55	2	1.17	47246900	9974	173.79	4695	4765	4690	6090	3285	4690	4737.01	1.69	-520	4723	4706	4688	4671	4653	4697	4662	200	1400	500	3370	5	1	40000000	1898	3.36	0.37	12	0.02	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	0.15	N	016450	500	200 억	674113	N	N	12	N	N
116	20240607	140306	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4755	65	2	1.39	44424930	9379	163.43	4695	4765	4690	6090	3285	4690	4736.64	1.69	-520	4723	4706	4688	4671	4653	4697	4662	200	1400	500	3370	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	0.15	N	016450	500	200 억	674113	N	N	12	N	N
117	20240607	130307	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4750	60	2	1.28	33234995	7019	122.30	4695	4750	4690	6090	3285	4690	4735.00	1.69	-949	4723	4706	4688	4671	4653	4697	4662	200	1400	500	3370	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	0.15	N	016450	500	200 억	674113	N	N	12	N	N
118	20240607	120307	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4730	40	2	0.85	21271950	4496	78.34	4695	4745	4690	6090	3285	4690	4731.31	1.69	-949	4723	4706	4688	4671	4653	4697	4662	200	1400	500	3370	5	1	40000000	1892	3.35	0.37	12	0.01	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	0.15	N	016450	500	200 억	674113	N	N	12	N	N
119	20240607	110307	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4740	50	2	1.07	16359980	3459	60.27	4695	4740	4690	6090	3285	4690	4729.68	1.69	-996	4723	4706	4688	4671	4653	4697	4662	200	1400	500	3370	5	1	40000000	1896	3.36	0.37	12	0.01	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	0.15	N	016450	500	200 억	674113	N	N	12	N	N
120	20240607	100306	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4735	45	2	0.96	11292045	2389	41.63	4695	4740	4690	6090	3285	4690	4726.68	1.69	-719	4723	4706	4688	4671	4653	4697	4662	200	1400	500	3370	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	0.15	N	016450	500	200 억	674113	N	N	12	N	N
121	20240607	090303	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4695	5	2	0.11	215850	46	0.80	4695	4695	4690	6090	3285	4690	4692.39	1.69	-30	4723	4706	4688	4671	4653	4697	4662	200	1400	500	3370	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	0.15	N	016450	500	200 억	674113	N	N	12	N	N
122	20240605	160304	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4690	-5	5	-0.11	26883595	5738	39.58	4695	4705	4670	6100	3290	4695	4685.19	1.69	-341	4831	4762	4726	4657	4621	4745	4640	200	1405	500	3380	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	0.15	N	016450	500	200 억	674399	N	N	12	N	N
123	20240605	150304	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4690	-5	5	-0.11	25243240	5388	37.17	4695	4705	4670	6100	3290	4695	4685.09	1.69	-285	4831	4762	4726	4657	4621	4745	4640	200	1405	500	3380	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	0.15	N	016450	500	200 억	674399	N	N	0	N	N
124	20240605	140303	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4690	-5	5	-0.11	14796255	3156	21.77	4695	4705	4670	6100	3290	4695	4688.29	1.69	-244	4831	4762	4726	4657	4621	4745	4640	200	1405	500	3380	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	0.15	N	016450	500	200 억	674399	N	N	0	N	N
125	20240605	130305	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4690	-5	5	-0.11	13782950	2940	20.28	4695	4705	4670	6100	3290	4695	4688.08	1.69	-198	4831	4762	4726	4657	4621	4745	4640	200	1405	500	3380	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	0.15	N	016450	500	200 억	674399	N	N	0	N	N
126	20240605	120304	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4685	-10	5	-0.21	12441625	2654	18.31	4695	4705	4670	6100	3290	4695	4687.88	1.69	-196	4831	4762	4726	4657	4621	4745	4640	200	1405	500	3380	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	0.15	N	016450	500	200 억	674399	N	N	0	N	N
127	20240605	110305	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4685	-10	5	-0.21	11641465	2483	17.13	4695	4705	4670	6100	3290	4695	4688.47	1.69	-193	4831	4762	4726	4657	4621	4745	4640	200	1405	500	3380	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	0.15	N	016450	500	200 억	674399	N	N	0	N	N
128	20240605	100305	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4695	0	3	0.00	1752045	373	2.57	4695	4705	4695	6100	3290	4695	4697.17	1.69	-185	4831	4762	4726	4657	4621	4745	4640	200	1405	500	3380	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	0.15	N	016450	500	200 억	674399	N	N	0	N	N
129	20240605	090303	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4695	0	3	0.00	51645	11	0.08	4695	4695	4695	6100	3290	4695	4695.00	1.69	10	4831	4762	4726	4657	4621	4745	4640	200	1405	500	3380	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	0.15	N	016450	500	200 억	674399	N	N	0	N	N
130	20240604	160301	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4695	-70	5	-1.47	68275740	14495	101.59	4765	4795	4690	6190	3340	4765	4710.30	1.67	-560	4821	4792	4761	4732	4701	4777	4717	200	1425	500	3430	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	0.21	N	016450	500	200 억	669335	N	N	0	N	N
131	20240604	150302	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4700	-65	5	-1.36	55505980	11775	82.53	4765	4795	4700	6190	3340	4765	4713.88	1.67	-43	4821	4792	4761	4732	4701	4777	4717	200	1425	500	3430	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	0.21	N	016450	500	200 억	669335	N	N	0	N	N
132	20240604	140303	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4710	-55	5	-1.15	51641895	10953	76.77	4765	4795	4700	6190	3340	4765	4714.86	1.67	89	4821	4792	4761	4732	4701	4777	4717	200	1425	500	3430	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	0.21	N	016450	500	200 억	669335	N	N	0	N	N
133	20240604	130302	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4715	-50	5	-1.05	50267530	10661	74.72	4765	4795	4700	6190	3340	4765	4715.09	1.67	88	4821	4792	4761	4732	4701	4777	4717	200	1425	500	3430	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	0.21	N	016450	500	200 억	669335	N	N	0	N	N
134	20240604	120300	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4715	-50	5	-1.05	23647760	5006	35.09	4765	4795	4700	6190	3340	4765	4723.88	1.67	89	4821	4792	4761	4732	4701	4777	4717	200	1425	500	3430	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	0.21	N	016450	500	200 억	669335	N	N	0	N	N
135	20240604	110301	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4700	-65	5	-1.36	20799935	4401	30.85	4765	4795	4700	6190	3340	4765	4726.18	1.67	67	4821	4792	4761	4732	4701	4777	4717	200	1425	500	3430	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	0.21	N	016450	500	200 억	669335	N	N	0	N	N
136	20240604	100301	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4740	-25	5	-0.52	7340240	1546	10.84	4765	4795	4740	6190	3340	4765	4747.89	1.67	-9	4821	4792	4761	4732	4701	4777	4717	200	1425	500	3430	5	1	40000000	1896	3.36	0.37	12	0.00	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	0.21	N	016450	500	200 억	669335	N	N	0	N	N
137	20240604	090303	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4765	0	3	0.00	85770	18	0.13	4765	4765	4765	6190	3340	4765	4765.00	1.67	-13	4821	4792	4761	4732	4701	4777	4717	200	1425	500	3430	5	1	40000000	1906	3.38	0.37	12	0.00	1411.00	12849.00	5780	20231107	-17.56	4245	20230726	12.25	4985	-4.41	20240103	4420	7.81	20240117	5780	-17.56	20231107	4245	12.25	20230726	0.21	N	016450	500	200 억	669335	N	N	0	N	N
138	20240603	160300	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4765	-15	5	-0.31	67989115	14268	12.78	4780	4790	4730	6210	3350	4780	4765.07	1.67	142	5013	4896	4783	4666	4553	4955	4725	200	1430	500	3440	5	1	40000000	1906	3.38	0.37	12	0.04	1411.00	12849.00	5780	20231107	-17.56	4245	20230726	12.25	4985	-4.41	20240103	4420	7.81	20240117	5780	-17.56	20231107	4245	12.25	20230726	0.21	N	016450	500	200 억	669092	N	N	0	N	N
139	20240603	150259	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4770	-10	5	-0.21	64292045	13492	12.08	4780	4790	4730	6210	3350	4780	4765.12	1.67	9	5013	4896	4783	4666	4553	4955	4725	200	1430	500	3440	5	1	40000000	1908	3.38	0.37	12	0.03	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	0.21	N	016450	500	200 억	669092	N	N	0	N	N
140	20240603	140259	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4760	-20	5	-0.42	59415195	12469	11.16	4780	4790	4730	6210	3350	4780	4764.95	1.67	-69	5013	4896	4783	4666	4553	4955	4725	200	1430	500	3440	5	1	40000000	1904	3.37	0.37	12	0.03	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	0.21	N	016450	500	200 억	669092	N	N	0	N	N
141	20240603	130300	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4775	-5	5	-0.10	54054615	11345	10.16	4780	4790	4730	6210	3350	4780	4764.52	1.67	-161	5013	4896	4783	4666	4553	4955	4725	200	1430	500	3440	5	1	40000000	1910	3.38	0.37	12	0.03	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	0.21	N	016450	500	200 억	669092	N	N	0	N	N
142	20240603	120300	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4780	0	3	0.00	37489880	7882	7.06	4780	4785	4730	6210	3350	4780	4756.18	1.67	-196	5013	4896	4783	4666	4553	4955	4725	200	1430	500	3440	5	1	40000000	1912	3.39	0.37	12	0.02	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	0.21	N	016450	500	200 억	669092	N	N	0	N	N
143	20240603	110258	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4730	-50	5	-1.05	30637235	6444	5.77	4780	4785	4730	6210	3350	4780	4754.10	1.67	266	5013	4896	4783	4666	4553	4955	4725	200	1430	500	3440	5	1	40000000	1892	3.35	0.37	12	0.02	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	0.21	N	016450	500	200 억	669092	N	N	0	N	N
144	20240603	100257	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4780	0	3	0.00	10049240	2107	1.89	4780	4785	4735	6210	3350	4780	4769.09	1.67	-165	5013	4896	4783	4666	4553	4955	4725	200	1430	500	3440	5	1	40000000	1912	3.39	0.37	12	0.01	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	0.21	N	016450	500	200 억	669092	N	N	0	N	N
145	20240603	090257	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	4735	-45	5	-0.94	8081580	1695	1.52	4780	4780	4735	6210	3350	4780	4767.36	1.67	-141	5013	4896	4783	4666	4553	4955	4725	200	1430	500	3440	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	0.21	N	016450	500	200 억	669092	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History