KissMeData/008500/price/prices-20240701.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

80 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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160238	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12340	-260	5	-2.06	9738340	778	113.74	12680	12690	12340	16380	8820	12600	12517.60	0.03	-32	12973	12786	12653	12466	12333	12720	12400	60	3780	5000	8060	10	1	1200000	148	-6.56	4.39	12	0.06	-1880.00	2810.00	21800	20240411	-43.39	11510	20240405	7.21	21800	-43.39	20240411	11510	7.21	20240405	21800	-43.39	20240411	11510	7.21	20240405	N	008500	5000	60 억	385	N	N	0	N	N
3	20240731	150240	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12490	-110	5	-0.87	7807730	622	90.94	12680	12690	12410	16380	8820	12600	12552.62	0.03	1	12973	12786	12653	12466	12333	12720	12400	60	3780	5000	8060	10	1	1200000	150	-6.64	4.44	12	0.05	-1880.00	2810.00	21800	20240411	-42.71	11510	20240405	8.51	21800	-42.71	20240411	11510	8.51	20240405	21800	-42.71	20240411	11510	8.51	20240405	N	008500	5000	60 억	385	N	N	0	N	N
4	20240731	140241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12460	-140	5	-1.11	7456980	594	86.84	12680	12690	12410	16380	8820	12600	12553.84	0.03	1	12973	12786	12653	12466	12333	12720	12400	60	3780	5000	8060	10	1	1200000	150	-6.63	4.43	12	0.05	-1880.00	2810.00	21800	20240411	-42.84	11510	20240405	8.25	21800	-42.84	20240411	11510	8.25	20240405	21800	-42.84	20240411	11510	8.25	20240405	N	008500	5000	60 억	385	N	N	0	N	N
5	20240731	130239	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12600	0	3	0.00	5934790	472	69.01	12680	12690	12410	16380	8820	12600	12573.71	0.03	1	12973	12786	12653	12466	12333	12720	12400	60	3780	5000	8060	10	1	1200000	151	-6.70	4.48	12	0.04	-1880.00	2810.00	21800	20240411	-42.20	11510	20240405	9.47	21800	-42.20	20240411	11510	9.47	20240405	21800	-42.20	20240411	11510	9.47	20240405	N	008500	5000	60 억	385	N	N	0	N	N
6	20240731	120239	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12610	10	2	0.08	5546860	441	64.47	12680	12690	12410	16380	8820	12600	12577.91	0.03	1	12973	12786	12653	12466	12333	12720	12400	60	3780	5000	8060	10	1	1200000	151	-6.71	4.49	12	0.04	-1880.00	2810.00	21800	20240411	-42.16	11510	20240405	9.56	21800	-42.16	20240411	11510	9.56	20240405	21800	-42.16	20240411	11510	9.56	20240405	N	008500	5000	60 억	385	N	N	0	N	N
7	20240731	110239	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12500	-100	5	-0.79	3924800	311	45.47	12680	12690	12500	16380	8820	12600	12619.94	0.03	-4	12973	12786	12653	12466	12333	12720	12400	60	3780	5000	8060	10	1	1200000	150	-6.65	4.45	12	0.03	-1880.00	2810.00	21800	20240411	-42.66	11510	20240405	8.60	21800	-42.66	20240411	11510	8.60	20240405	21800	-42.66	20240411	11510	8.60	20240405	N	008500	5000	60 억	385	N	N	0	N	N
8	20240731	100237	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12680	80	2	0.63	2448700	194	28.36	12680	12690	12550	16380	8820	12600	12622.16	0.03	-13	12973	12786	12653	12466	12333	12720	12400	60	3780	5000	8060	10	1	1200000	152	-6.74	4.51	12	0.02	-1880.00	2810.00	21800	20240411	-41.83	11510	20240405	10.17	21800	-41.83	20240411	11510	10.17	20240405	21800	-41.83	20240411	11510	10.17	20240405	N	008500	5000	60 억	385	N	N	0	N	N
9	20240731	090235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12650	50	2	0.40	595930	47	6.87	12680	12680	12650	16380	8820	12600	12679.36	0.03	-6	12973	12786	12653	12466	12333	12720	12400	60	3780	5000	8060	10	1	1200000	152	-6.73	4.50	12	0.00	-1880.00	2810.00	21800	20240411	-41.97	11510	20240405	9.90	21800	-41.97	20240411	11510	9.90	20240405	21800	-41.97	20240411	11510	9.90	20240405	N	008500	5000	60 억	385	N	N	0	N	N
10	20240730	160232	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12600	10	2	0.08	8638050	684	130.78	12650	12840	12520	16360	8820	12590	12628.77	0.04	-57	12790	12690	12490	12390	12190	12740	12440	60	3770	5000	8050	10	1	1200000	151	-6.70	4.48	12	0.06	-1880.00	2810.00	21800	20240411	-42.20	11510	20240405	9.47	21800	-42.20	20240411	11510	9.47	20240405	21800	-42.20	20240411	11510	9.47	20240405	N	008500	5000	60 억	440	N	N	0	N	N
11	20240730	150237	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12680	90	2	0.71	8109180	642	122.75	12650	12840	12520	16360	8820	12590	12631.12	0.04	-51	12790	12690	12490	12390	12190	12740	12440	60	3770	5000	8050	10	1	1200000	152	-6.74	4.51	12	0.05	-1880.00	2810.00	21800	20240411	-41.83	11510	20240405	10.17	21800	-41.83	20240411	11510	10.17	20240405	21800	-41.83	20240411	11510	10.17	20240405	N	008500	5000	60 억	440	N	N	0	N	N
12	20240730	140233	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12690	100	2	0.79	7957040	630	120.46	12650	12840	12520	16360	8820	12590	12630.22	0.04	-51	12790	12690	12490	12390	12190	12740	12440	60	3770	5000	8050	10	1	1200000	152	-6.75	4.52	12	0.05	-1880.00	2810.00	21800	20240411	-41.79	11510	20240405	10.25	21800	-41.79	20240411	11510	10.25	20240405	21800	-41.79	20240411	11510	10.25	20240405	N	008500	5000	60 억	440	N	N	0	N	N
13	20240730	130236	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12660	70	2	0.56	5842320	463	88.53	12650	12840	12520	16360	8820	12590	12618.40	0.04	7	12790	12690	12490	12390	12190	12740	12440	60	3770	5000	8050	10	1	1200000	152	-6.73	4.51	12	0.04	-1880.00	2810.00	21800	20240411	-41.93	11510	20240405	9.99	21800	-41.93	20240411	11510	9.99	20240405	21800	-41.93	20240411	11510	9.99	20240405	N	008500	5000	60 억	440	N	N	0	N	N
14	20240730	120235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12690	100	2	0.79	5702780	452	86.42	12650	12840	12520	16360	8820	12590	12616.77	0.04	7	12790	12690	12490	12390	12190	12740	12440	60	3770	5000	8050	10	1	1200000	152	-6.75	4.52	12	0.04	-1880.00	2810.00	21800	20240411	-41.79	11510	20240405	10.25	21800	-41.79	20240411	11510	10.25	20240405	21800	-41.79	20240411	11510	10.25	20240405	N	008500	5000	60 억	440	N	N	0	N	N
15	20240730	110236	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12700	110	2	0.87	4971380	394	75.33	12650	12840	12590	16360	8820	12590	12617.72	0.04	7	12790	12690	12490	12390	12190	12740	12440	60	3770	5000	8050	10	1	1200000	152	-6.76	4.52	12	0.03	-1880.00	2810.00	21800	20240411	-41.74	11510	20240405	10.34	21800	-41.74	20240411	11510	10.34	20240405	21800	-41.74	20240411	11510	10.34	20240405	N	008500	5000	60 억	440	N	N	0	N	N
16	20240730	100236	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12690	100	2	0.79	2249870	178	34.03	12650	12840	12590	16360	8820	12590	12639.72	0.04	7	12790	12690	12490	12390	12190	12740	12440	60	3770	5000	8050	10	1	1200000	152	-6.75	4.52	12	0.01	-1880.00	2810.00	21800	20240411	-41.79	11510	20240405	10.25	21800	-41.79	20240411	11510	10.25	20240405	21800	-41.79	20240411	11510	10.25	20240405	N	008500	5000	60 억	440	N	N	0	N	N
17	20240730	090236	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12590	0	3	0.00	1541250	122	23.33	12650	12840	12590	16360	8820	12590	12633.20	0.04	-4	12790	12690	12490	12390	12190	12740	12440	60	3770	5000	8050	10	1	1200000	151	-6.70	4.48	12	0.01	-1880.00	2810.00	21800	20240411	-42.25	11510	20240405	9.38	21800	-42.25	20240411	11510	9.38	20240405	21800	-42.25	20240411	11510	9.38	20240405	N	008500	5000	60 억	440	N	N	0	N	N
18	20240729	160236	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12590	0	3	0.00	6530810	523	35.85	12290	12590	12290	16360	8820	12590	12487.21	0.04	-81	13083	12836	12653	12406	12223	12745	12315	60	3770	5000	8050	10	1	1200000	151	-6.70	4.48	12	0.04	-1880.00	2810.00	21800	20240411	-42.25	11510	20240405	9.38	21800	-42.25	20240411	11510	9.38	20240405	21800	-42.25	20240411	11510	9.38	20240405	N	008500	5000	60 억	521	N	N	0	N	N
19	20240729	150235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12580	-10	5	-0.08	6342150	508	34.82	12290	12590	12290	16360	8820	12590	12484.55	0.04	-75	13083	12836	12653	12406	12223	12745	12315	60	3770	5000	8050	10	1	1200000	151	-6.69	4.48	12	0.04	-1880.00	2810.00	21800	20240411	-42.29	11510	20240405	9.30	21800	-42.29	20240411	11510	9.30	20240405	21800	-42.29	20240411	11510	9.30	20240405	N	008500	5000	60 억	521	N	N	0	N	N
20	20240729	140235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12590	0	3	0.00	6191650	496	34.00	12290	12590	12290	16360	8820	12590	12483.17	0.04	-70	13083	12836	12653	12406	12223	12745	12315	60	3770	5000	8050	10	1	1200000	151	-6.70	4.48	12	0.04	-1880.00	2810.00	21800	20240411	-42.25	11510	20240405	9.38	21800	-42.25	20240411	11510	9.38	20240405	21800	-42.25	20240411	11510	9.38	20240405	N	008500	5000	60 억	521	N	N	0	N	N
21	20240729	130238	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12560	-30	5	-0.24	5827020	467	32.01	12290	12590	12290	16360	8820	12590	12477.56	0.04	-48	13083	12836	12653	12406	12223	12745	12315	60	3770	5000	8050	10	1	1200000	151	-6.68	4.47	12	0.04	-1880.00	2810.00	21800	20240411	-42.39	11510	20240405	9.12	21800	-42.39	20240411	11510	9.12	20240405	21800	-42.39	20240411	11510	9.12	20240405	N	008500	5000	60 억	521	N	N	0	N	N
22	20240729	120234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12590	0	3	0.00	5489670	440	30.16	12290	12590	12290	16360	8820	12590	12476.52	0.04	-38	13083	12836	12653	12406	12223	12745	12315	60	3770	5000	8050	10	1	1200000	151	-6.70	4.48	12	0.04	-1880.00	2810.00	21800	20240411	-42.25	11510	20240405	9.38	21800	-42.25	20240411	11510	9.38	20240405	21800	-42.25	20240411	11510	9.38	20240405	N	008500	5000	60 억	521	N	N	0	N	N
23	20240729	110236	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12590	0	3	0.00	5376410	431	29.54	12290	12590	12290	16360	8820	12590	12474.27	0.04	-37	13083	12836	12653	12406	12223	12745	12315	60	3770	5000	8050	10	1	1200000	151	-6.70	4.48	12	0.04	-1880.00	2810.00	21800	20240411	-42.25	11510	20240405	9.38	21800	-42.25	20240411	11510	9.38	20240405	21800	-42.25	20240411	11510	9.38	20240405	N	008500	5000	60 억	521	N	N	0	N	N
24	20240729	100234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12590	0	3	0.00	5263300	422	28.92	12290	12590	12290	16360	8820	12590	12472.27	0.04	-30	13083	12836	12653	12406	12223	12745	12315	60	3770	5000	8050	10	1	1200000	151	-6.70	4.48	12	0.04	-1880.00	2810.00	21800	20240411	-42.25	11510	20240405	9.38	21800	-42.25	20240411	11510	9.38	20240405	21800	-42.25	20240411	11510	9.38	20240405	N	008500	5000	60 억	521	N	N	0	N	N
25	20240729	090234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12470	-120	5	-0.95	4037380	324	22.21	12290	12590	12290	16360	8820	12590	12461.05	0.04	10	13083	12836	12653	12406	12223	12745	12315	60	3770	5000	8050	10	1	1200000	150	-6.63	4.44	12	0.03	-1880.00	2810.00	21800	20240411	-42.80	11510	20240405	8.34	21800	-42.80	20240411	11510	8.34	20240405	21800	-42.80	20240411	11510	8.34	20240405	N	008500	5000	60 억	521	N	N	0	N	N
26	20240726	160230	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12590	-120	5	-0.94	18380580	1452	120.40	12710	12900	12470	16520	8900	12710	12658.80	0.04	36	13143	12926	12693	12476	12243	13035	12585	60	3810	5000	8130	10	1	1200000	151	-6.70	4.48	12	0.12	-1880.00	2810.00	21800	20240411	-42.25	11510	20240405	9.38	21800	-42.25	20240411	11510	9.38	20240405	21800	-42.25	20240411	11510	9.38	20240405	N	008500	5000	60 억	485	N	N	0	N	N
27	20240726	150233	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12610	-100	5	-0.79	17446530	1378	114.26	12710	12900	12470	16520	8900	12710	12660.76	0.04	77	13143	12926	12693	12476	12243	13035	12585	60	3810	5000	8130	10	1	1200000	151	-6.71	4.49	12	0.11	-1880.00	2810.00	21800	20240411	-42.16	11510	20240405	9.56	21800	-42.16	20240411	11510	9.56	20240405	21800	-42.16	20240411	11510	9.56	20240405	N	008500	5000	60 억	485	N	N	0	N	N
28	20240726	140235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12880	170	2	1.34	17269810	1364	113.10	12710	12900	12470	16520	8900	12710	12661.15	0.04	64	13143	12926	12693	12476	12243	13035	12585	60	3810	5000	8130	10	1	1200000	155	-6.85	4.58	12	0.11	-1880.00	2810.00	21800	20240411	-40.92	11510	20240405	11.90	21800	-40.92	20240411	11510	11.90	20240405	21800	-40.92	20240411	11510	11.90	20240405	N	008500	5000	60 억	485	N	N	0	N	N
29	20240726	130234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12900	190	2	1.49	13296000	1051	87.15	12710	12900	12470	16520	8900	12710	12650.81	0.04	-7	13143	12926	12693	12476	12243	13035	12585	60	3810	5000	8130	10	1	1200000	155	-6.86	4.59	12	0.09	-1880.00	2810.00	21800	20240411	-40.83	11510	20240405	12.08	21800	-40.83	20240411	11510	12.08	20240405	21800	-40.83	20240411	11510	12.08	20240405	N	008500	5000	60 억	485	N	N	0	N	N
30	20240726	120233	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12690	-20	5	-0.16	11793700	934	77.45	12710	12900	12470	16520	8900	12710	12627.09	0.04	44	13143	12926	12693	12476	12243	13035	12585	60	3810	5000	8130	10	1	1200000	152	-6.75	4.52	12	0.08	-1880.00	2810.00	21800	20240411	-41.79	11510	20240405	10.25	21800	-41.79	20240411	11510	10.25	20240405	21800	-41.79	20240411	11510	10.25	20240405	N	008500	5000	60 억	485	N	N	0	N	N
31	20240726	110233	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12570	-140	5	-1.10	9158250	725	60.12	12710	12900	12470	16520	8900	12710	12632.07	0.04	41	13143	12926	12693	12476	12243	13035	12585	60	3810	5000	8130	10	1	1200000	151	-6.69	4.47	12	0.06	-1880.00	2810.00	21800	20240411	-42.34	11510	20240405	9.21	21800	-42.34	20240411	11510	9.21	20240405	21800	-42.34	20240411	11510	9.21	20240405	N	008500	5000	60 억	485	N	N	0	N	N
32	20240726	100234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12800	90	2	0.71	6745690	535	44.36	12710	12880	12470	16520	8900	12710	12608.77	0.04	27	13143	12926	12693	12476	12243	13035	12585	60	3810	5000	8130	10	1	1200000	154	-6.81	4.56	12	0.04	-1880.00	2810.00	21800	20240411	-41.28	11510	20240405	11.21	21800	-41.28	20240411	11510	11.21	20240405	21800	-41.28	20240411	11510	11.21	20240405	N	008500	5000	60 억	485	N	N	0	N	N
33	20240726	090232	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12580	-130	5	-1.02	1530630	121	10.03	12710	12710	12580	16520	8900	12710	12649.83	0.04	33	13143	12926	12693	12476	12243	13035	12585	60	3810	5000	8130	10	1	1200000	151	-6.69	4.48	12	0.01	-1880.00	2810.00	21800	20240411	-42.29	11510	20240405	9.30	21800	-42.29	20240411	11510	9.30	20240405	21800	-42.29	20240411	11510	9.30	20240405	N	008500	5000	60 억	485	N	N	0	N	N
34	20240725	160232	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12710	-10	5	-0.08	15273580	1206	62.94	12460	12910	12460	16530	8910	12720	12664.66	0.05	-85	12860	12790	12650	12580	12440	12825	12615	60	3810	5000	8140	10	1	1200000	153	-6.76	4.52	12	0.10	-1880.00	2810.00	21800	20240411	-41.70	11510	20240405	10.43	21800	-41.70	20240411	11510	10.43	20240405	21800	-41.70	20240411	11510	10.43	20240405	N	008500	5000	60 억	570	N	N	0	N	N
35	20240725	150235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12630	-90	5	-0.71	15032820	1187	61.95	12460	12910	12460	16530	8910	12720	12664.55	0.05	-81	12860	12790	12650	12580	12440	12825	12615	60	3810	5000	8140	10	1	1200000	152	-6.72	4.49	12	0.10	-1880.00	2810.00	21800	20240411	-42.06	11510	20240405	9.73	21800	-42.06	20240411	11510	9.73	20240405	21800	-42.06	20240411	11510	9.73	20240405	N	008500	5000	60 억	570	N	N	0	N	N
36	20240725	140234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12640	-80	5	-0.63	11468790	904	47.18	12460	12910	12460	16530	8910	12720	12686.71	0.05	-53	12860	12790	12650	12580	12440	12825	12615	60	3810	5000	8140	10	1	1200000	152	-6.72	4.50	12	0.08	-1880.00	2810.00	21800	20240411	-42.02	11510	20240405	9.82	21800	-42.02	20240411	11510	9.82	20240405	21800	-42.02	20240411	11510	9.82	20240405	N	008500	5000	60 억	570	N	N	0	N	N
37	20240725	130234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12820	100	2	0.79	8775130	691	36.06	12460	12910	12460	16530	8910	12720	12699.18	0.05	-51	12860	12790	12650	12580	12440	12825	12615	60	3810	5000	8140	10	1	1200000	154	-6.82	4.56	12	0.06	-1880.00	2810.00	21800	20240411	-41.19	11510	20240405	11.38	21800	-41.19	20240411	11510	11.38	20240405	21800	-41.19	20240411	11510	11.38	20240405	N	008500	5000	60 억	570	N	N	0	N	N
38	20240725	120234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12800	80	2	0.63	8356380	658	34.34	12460	12910	12460	16530	8910	12720	12699.67	0.05	-69	12860	12790	12650	12580	12440	12825	12615	60	3810	5000	8140	10	1	1200000	154	-6.81	4.56	12	0.05	-1880.00	2810.00	21800	20240411	-41.28	11510	20240405	11.21	21800	-41.28	20240411	11510	11.21	20240405	21800	-41.28	20240411	11510	11.21	20240405	N	008500	5000	60 억	570	N	N	0	N	N
39	20240725	110233	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12840	120	2	0.94	7111060	561	29.28	12460	12910	12460	16530	8910	12720	12675.69	0.05	-104	12860	12790	12650	12580	12440	12825	12615	60	3810	5000	8140	10	1	1200000	154	-6.83	4.57	12	0.05	-1880.00	2810.00	21800	20240411	-41.10	11510	20240405	11.56	21800	-41.10	20240411	11510	11.56	20240405	21800	-41.10	20240411	11510	11.56	20240405	N	008500	5000	60 억	570	N	N	0	N	N
40	20240725	100233	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12850	130	2	1.02	4772730	379	19.78	12460	12910	12460	16530	8910	12720	12592.96	0.05	-105	12860	12790	12650	12580	12440	12825	12615	60	3810	5000	8140	10	1	1200000	154	-6.84	4.57	12	0.03	-1880.00	2810.00	21800	20240411	-41.06	11510	20240405	11.64	21800	-41.06	20240411	11510	11.64	20240405	21800	-41.06	20240411	11510	11.64	20240405	N	008500	5000	60 억	570	N	N	0	N	N
41	20240725	090233	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12640	-80	5	-0.63	2608280	209	10.91	12460	12640	12460	16530	8910	12720	12479.81	0.05	-50	12860	12790	12650	12580	12440	12825	12615	60	3810	5000	8140	10	1	1200000	152	-6.72	4.50	12	0.02	-1880.00	2810.00	21800	20240411	-42.02	11510	20240405	9.82	21800	-42.02	20240411	11510	9.82	20240405	21800	-42.02	20240411	11510	9.82	20240405	N	008500	5000	60 억	570	N	N	0	N	N
42	20240724	160231	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12720	0	3	0.00	24174910	1916	608.25	12720	12720	12510	16530	8910	12720	12617.39	0.05	2	12813	12766	12693	12646	12573	12790	12670	60	3810	5000	8140	10	1	1200000	153	-6.77	4.53	12	0.16	-1880.00	2810.00	21800	20240411	-41.65	11510	20240405	10.51	21800	-41.65	20240411	11510	10.51	20240405	21800	-41.65	20240411	11510	10.51	20240405	N	008500	5000	60 억	570	N	N	1	N	N
43	20240724	150233	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12610	-110	5	-0.86	22057770	1748	554.92	12720	12720	12510	16530	8910	12720	12618.86	0.05	10	12813	12766	12693	12646	12573	12790	12670	60	3810	5000	8140	10	1	1200000	151	-6.71	4.49	12	0.15	-1880.00	2810.00	21800	20240411	-42.16	11510	20240405	9.56	21800	-42.16	20240411	11510	9.56	20240405	21800	-42.16	20240411	11510	9.56	20240405	N	008500	5000	60 억	570	N	N	1	N	N
44	20240724	140236	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12610	-110	5	-0.86	21416350	1697	538.73	12720	12720	12510	16530	8910	12720	12620.12	0.05	-1	12813	12766	12693	12646	12573	12790	12670	60	3810	5000	8140	10	1	1200000	151	-6.71	4.49	12	0.14	-1880.00	2810.00	21800	20240411	-42.16	11510	20240405	9.56	21800	-42.16	20240411	11510	9.56	20240405	21800	-42.16	20240411	11510	9.56	20240405	N	008500	5000	60 억	570	N	N	1	N	N
45	20240724	130232	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12620	-100	5	-0.79	15419220	1223	388.25	12720	12720	12510	16530	8910	12720	12607.70	0.05	61	12813	12766	12693	12646	12573	12790	12670	60	3810	5000	8140	10	1	1200000	151	-6.71	4.49	12	0.10	-1880.00	2810.00	21800	20240411	-42.11	11510	20240405	9.64	21800	-42.11	20240411	11510	9.64	20240405	21800	-42.11	20240411	11510	9.64	20240405	N	008500	5000	60 억	570	N	N	1	N	N
46	20240724	120234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12620	-100	5	-0.79	14552910	1154	366.35	12720	12720	12510	16530	8910	12720	12610.84	0.05	60	12813	12766	12693	12646	12573	12790	12670	60	3810	5000	8140	10	1	1200000	151	-6.71	4.49	12	0.10	-1880.00	2810.00	21800	20240411	-42.11	11510	20240405	9.64	21800	-42.11	20240411	11510	9.64	20240405	21800	-42.11	20240411	11510	9.64	20240405	N	008500	5000	60 억	570	N	N	1	N	N
47	20240724	110233	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12590	-130	5	-1.02	11956540	947	300.63	12720	12720	12590	16530	8910	12720	12625.70	0.05	5	12813	12766	12693	12646	12573	12790	12670	60	3810	5000	8140	10	1	1200000	151	-6.70	4.48	12	0.08	-1880.00	2810.00	21800	20240411	-42.25	11510	20240405	9.38	21800	-42.25	20240411	11510	9.38	20240405	21800	-42.25	20240411	11510	9.38	20240405	N	008500	5000	60 억	570	N	N	1	N	N
48	20240724	100234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12710	-10	5	-0.08	2861990	225	71.43	12720	12720	12710	16530	8910	12720	12719.96	0.05	-13	12813	12766	12693	12646	12573	12790	12670	60	3810	5000	8140	10	1	1200000	153	-6.76	4.52	12	0.02	-1880.00	2810.00	21800	20240411	-41.70	11510	20240405	10.43	21800	-41.70	20240411	11510	10.43	20240405	21800	-41.70	20240411	11510	10.43	20240405	N	008500	5000	60 억	570	N	N	1	N	N
49	20240724	090234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12720	0	3	0.00	2849280	224	71.11	12720	12720	12720	16530	8910	12720	12720.00	0.05	-12	12813	12766	12693	12646	12573	12790	12670	60	3810	5000	8140	10	1	1200000	153	-6.77	4.53	12	0.02	-1880.00	2810.00	21800	20240411	-41.65	11510	20240405	10.51	21800	-41.65	20240411	11510	10.51	20240405	21800	-41.65	20240411	11510	10.51	20240405	N	008500	5000	60 억	570	N	N	1	N	N
50	20240723	160231	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12720	40	2	0.32	3996480	315	15.84	12680	12740	12620	16480	8880	12680	12687.24	0.05	-24	12913	12796	12623	12506	12333	12855	12565	60	3800	5000	8110	10	1	1200000	153	-6.77	4.53	12	0.03	-1880.00	2810.00	21800	20240411	-41.65	11510	20240405	10.51	21800	-41.65	20240411	11510	10.51	20240405	21800	-41.65	20240411	11510	10.51	20240405	N	008500	5000	60 억	594	N	N	1	N	N
51	20240723	150237	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12720	40	2	0.32	3514080	277	13.93	12680	12740	12620	16480	8880	12680	12686.21	0.05	-35	12913	12796	12623	12506	12333	12855	12565	60	3800	5000	8110	10	1	1200000	153	-6.77	4.53	12	0.02	-1880.00	2810.00	21800	20240411	-41.65	11510	20240405	10.51	21800	-41.65	20240411	11510	10.51	20240405	21800	-41.65	20240411	11510	10.51	20240405	N	008500	5000	60 억	594	N	N	0	N	N
52	20240723	140231	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12680	0	3	0.00	3336880	263	13.22	12680	12740	12620	16480	8880	12680	12687.76	0.05	-34	12913	12796	12623	12506	12333	12855	12565	60	3800	5000	8110	10	1	1200000	152	-6.74	4.51	12	0.02	-1880.00	2810.00	21800	20240411	-41.83	11510	20240405	10.17	21800	-41.83	20240411	11510	10.17	20240405	21800	-41.83	20240411	11510	10.17	20240405	N	008500	5000	60 억	594	N	N	0	N	N
53	20240723	130230	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12680	0	3	0.00	3324200	262	13.17	12680	12740	12620	16480	8880	12680	12687.79	0.05	-34	12913	12796	12623	12506	12333	12855	12565	60	3800	5000	8110	10	1	1200000	152	-6.74	4.51	12	0.02	-1880.00	2810.00	21800	20240411	-41.83	11510	20240405	10.17	21800	-41.83	20240411	11510	10.17	20240405	21800	-41.83	20240411	11510	10.17	20240405	N	008500	5000	60 억	594	N	N	0	N	N
54	20240723	120234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12730	50	2	0.39	3286270	259	13.02	12680	12740	12670	16480	8880	12680	12688.30	0.05	-33	12913	12796	12623	12506	12333	12855	12565	60	3800	5000	8110	10	1	1200000	153	-6.77	4.53	12	0.02	-1880.00	2810.00	21800	20240411	-41.61	11510	20240405	10.60	21800	-41.61	20240411	11510	10.60	20240405	21800	-41.61	20240411	11510	10.60	20240405	N	008500	5000	60 억	594	N	N	0	N	N
55	20240723	110233	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12730	50	2	0.39	2777210	219	11.01	12680	12740	12670	16480	8880	12680	12681.32	0.05	-27	12913	12796	12623	12506	12333	12855	12565	60	3800	5000	8110	10	1	1200000	153	-6.77	4.53	12	0.02	-1880.00	2810.00	21800	20240411	-41.61	11510	20240405	10.60	21800	-41.61	20240411	11510	10.60	20240405	21800	-41.61	20240411	11510	10.60	20240405	N	008500	5000	60 억	594	N	N	0	N	N
56	20240723	100233	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12680	0	3	0.00	2510890	198	9.95	12680	12740	12680	16480	8880	12680	12681.26	0.05	-7	12913	12796	12623	12506	12333	12855	12565	60	3800	5000	8110	10	1	1200000	152	-6.74	4.51	12	0.02	-1880.00	2810.00	21800	20240411	-41.83	11510	20240405	10.17	21800	-41.83	20240411	11510	10.17	20240405	21800	-41.83	20240411	11510	10.17	20240405	N	008500	5000	60 억	594	N	N	0	N	N
57	20240723	090233	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12680	0	3	0.00	2219090	175	8.80	12680	12690	12680	16480	8880	12680	12680.51	0.05	-13	12913	12796	12623	12506	12333	12855	12565	60	3800	5000	8110	10	1	1200000	152	-6.74	4.51	12	0.01	-1880.00	2810.00	21800	20240411	-41.83	11510	20240405	10.17	21800	-41.83	20240411	11510	10.17	20240405	21800	-41.83	20240411	11510	10.17	20240405	N	008500	5000	60 억	594	N	N	0	N	N
58	20240722	160230	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12680	230	2	1.85	24843880	1989	76.18	12450	12740	12450	16180	8720	12450	12490.54	0.02	339	12783	12616	12483	12316	12183	12550	12250	60	3730	5000	7960	10	1	1200000	152	-6.74	4.51	12	0.17	-1880.00	2810.00	21800	20240411	-41.83	11510	20240405	10.17	21800	-41.83	20240411	11510	10.17	20240405	21800	-41.83	20240411	11510	10.17	20240405	N	008500	5000	60 억	255	N	N	0	N	N
59	20240722	150233	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12570	120	2	0.96	24552950	1966	75.30	12450	12740	12450	16180	8720	12450	12488.78	0.02	321	12783	12616	12483	12316	12183	12550	12250	60	3730	5000	7960	10	1	1200000	151	-6.69	4.47	12	0.16	-1880.00	2810.00	21800	20240411	-42.34	11510	20240405	9.21	21800	-42.34	20240411	11510	9.21	20240405	21800	-42.34	20240411	11510	9.21	20240405	N	008500	5000	60 억	255	N	N	0	N	N
60	20240722	140232	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12640	190	2	1.53	23833140	1909	73.11	12450	12740	12450	16180	8720	12450	12484.62	0.02	308	12783	12616	12483	12316	12183	12550	12250	60	3730	5000	7960	10	1	1200000	152	-6.72	4.50	12	0.16	-1880.00	2810.00	21800	20240411	-42.02	11510	20240405	9.82	21800	-42.02	20240411	11510	9.82	20240405	21800	-42.02	20240411	11510	9.82	20240405	N	008500	5000	60 억	255	N	N	0	N	N
61	20240722	130231	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12640	190	2	1.53	23416900	1876	71.85	12450	12740	12450	16180	8720	12450	12482.36	0.02	297	12783	12616	12483	12316	12183	12550	12250	60	3730	5000	7960	10	1	1200000	152	-6.72	4.50	12	0.16	-1880.00	2810.00	21800	20240411	-42.02	11510	20240405	9.82	21800	-42.02	20240411	11510	9.82	20240405	21800	-42.02	20240411	11510	9.82	20240405	N	008500	5000	60 억	255	N	N	0	N	N
62	20240722	120231	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12590	140	2	1.12	21937760	1758	67.33	12450	12740	12450	16180	8720	12450	12478.82	0.02	211	12783	12616	12483	12316	12183	12550	12250	60	3730	5000	7960	10	1	1200000	151	-6.70	4.48	12	0.15	-1880.00	2810.00	21800	20240411	-42.25	11510	20240405	9.38	21800	-42.25	20240411	11510	9.38	20240405	21800	-42.25	20240411	11510	9.38	20240405	N	008500	5000	60 억	255	N	N	0	N	N
63	20240722	110233	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12590	140	2	1.12	21623010	1733	66.37	12450	12740	12450	16180	8720	12450	12477.21	0.02	211	12783	12616	12483	12316	12183	12550	12250	60	3730	5000	7960	10	1	1200000	151	-6.70	4.48	12	0.14	-1880.00	2810.00	21800	20240411	-42.25	11510	20240405	9.38	21800	-42.25	20240411	11510	9.38	20240405	21800	-42.25	20240411	11510	9.38	20240405	N	008500	5000	60 억	255	N	N	0	N	N
64	20240722	100232	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12630	180	2	1.45	20608960	1652	63.27	12450	12740	12450	16180	8720	12450	12475.16	0.02	199	12783	12616	12483	12316	12183	12550	12250	60	3730	5000	7960	10	1	1200000	152	-6.72	4.49	12	0.14	-1880.00	2810.00	21800	20240411	-42.06	11510	20240405	9.73	21800	-42.06	20240411	11510	9.73	20240405	21800	-42.06	20240411	11510	9.73	20240405	N	008500	5000	60 억	255	N	N	0	N	N
65	20240722	090231	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12470	20	2	0.16	18687540	1500	57.45	12450	12740	12450	16180	8720	12450	12458.36	0.02	213	12783	12616	12483	12316	12183	12550	12250	60	3730	5000	7960	10	1	1200000	150	-6.63	4.44	12	0.12	-1880.00	2810.00	21800	20240411	-42.80	11510	20240405	8.34	21800	-42.80	20240411	11510	8.34	20240405	21800	-42.80	20240411	11510	8.34	20240405	N	008500	5000	60 억	255	N	N	0	N	N
66	20240719	160229	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12450	-210	5	-1.66	32476730	2611	242.43	12650	12650	12350	16450	8870	12660	12438.43	0.00	296	13426	13042	12776	12392	12126	13235	12585	60	3790	5000	8100	10	1	1200000	149	-6.62	4.43	12	0.22	-1880.00	2810.00	21800	20240411	-42.89	11510	20240405	8.17	21800	-42.89	20240411	11510	8.17	20240405	21800	-42.89	20240411	11510	8.17	20240405	N	008500	5000	60 억	0	N	N	0	N	N
67	20240719	150230	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12510	-150	5	-1.18	31592680	2540	235.84	12650	12650	12350	16450	8870	12660	12438.06	0.00	296	13426	13042	12776	12392	12126	13235	12585	60	3790	5000	8100	10	1	1200000	150	-6.65	4.45	12	0.21	-1880.00	2810.00	21800	20240411	-42.61	11510	20240405	8.69	21800	-42.61	20240411	11510	8.69	20240405	21800	-42.61	20240411	11510	8.69	20240405	N	008500	5000	60 억	0	N	N	0	N	N
68	20240719	140231	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12480	-180	5	-1.42	30744990	2472	229.53	12650	12650	12350	16450	8870	12660	12437.29	0.00	299	13426	13042	12776	12392	12126	13235	12585	60	3790	5000	8100	10	1	1200000	150	-6.64	4.44	12	0.21	-1880.00	2810.00	21800	20240411	-42.75	11510	20240405	8.43	21800	-42.75	20240411	11510	8.43	20240405	21800	-42.75	20240411	11510	8.43	20240405	N	008500	5000	60 억	0	N	N	0	N	N
69	20240719	130227	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12500	-160	5	-1.26	30089150	2419	224.61	12650	12650	12350	16450	8870	12660	12438.67	0.00	299	13426	13042	12776	12392	12126	13235	12585	60	3790	5000	8100	10	1	1200000	150	-6.65	4.45	12	0.20	-1880.00	2810.00	21800	20240411	-42.66	11510	20240405	8.60	21800	-42.66	20240411	11510	8.60	20240405	21800	-42.66	20240411	11510	8.60	20240405	N	008500	5000	60 억	0	N	N	0	N	N
70	20240719	120227	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12590	-70	5	-0.55	17176670	1376	127.76	12650	12650	12350	16450	8870	12660	12483.05	0.00	-27	13426	13042	12776	12392	12126	13235	12585	60	3790	5000	8100	10	1	1200000	151	-6.70	4.48	12	0.11	-1880.00	2810.00	21800	20240411	-42.25	11510	20240405	9.38	21800	-42.25	20240411	11510	9.38	20240405	21800	-42.25	20240411	11510	9.38	20240405	N	008500	5000	60 억	0	N	N	0	N	N
71	20240719	110229	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12570	-90	5	-0.71	15547200	1246	115.69	12650	12650	12350	16450	8870	12660	12477.69	0.00	-27	13426	13042	12776	12392	12126	13235	12585	60	3790	5000	8100	10	1	1200000	151	-6.69	4.47	12	0.10	-1880.00	2810.00	21800	20240411	-42.34	11510	20240405	9.21	21800	-42.34	20240411	11510	9.21	20240405	21800	-42.34	20240411	11510	9.21	20240405	N	008500	5000	60 억	0	N	N	0	N	N
72	20240719	100215	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12470	-190	5	-1.50	12275770	984	91.36	12650	12650	12350	16450	8870	12660	12475.38	0.00	-24	13426	13042	12776	12392	12126	13235	12585	60	3790	5000	8100	10	1	1200000	150	-6.63	4.44	12	0.08	-1880.00	2810.00	21800	20240411	-42.80	11510	20240405	8.34	21800	-42.80	20240411	11510	8.34	20240405	21800	-42.80	20240411	11510	8.34	20240405	N	008500	5000	60 억	0	N	N	0	N	N
73	20240719	090239	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12650	-10	5	-0.08	1277650	101	9.38	12650	12650	12650	16450	8870	12660	12650.00	0.00	0	13426	13042	12776	12392	12126	13235	12585	60	3790	5000	8100	10	1	1200000	152	-6.73	4.50	12	0.01	-1880.00	2810.00	21800	20240411	-41.97	11510	20240405	9.90	21800	-41.97	20240411	11510	9.90	20240405	21800	-41.97	20240411	11510	9.90	20240405	N	008500	5000	60 억	0	N	N	0	N	N
74	20240718	160226	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12660	20	2	0.16	13642650	1077	70.03	12640	13160	12510	16430	8850	12640	12667.27	0.00	-20	13133	12886	12703	12456	12273	12795	12365	60	3790	5000	8080	10	1	1200000	152	-6.73	4.51	12	0.09	-1880.00	2810.00	21800	20240411	-41.93	11510	20240405	9.99	21800	-41.93	20240411	11510	9.99	20240405	21800	-41.93	20240411	11510	9.99	20240405	N	008500	5000	60 억	0	N	N	0	N	N
75	20240718	150228	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12650	10	2	0.08	12452610	983	63.91	12640	13160	12510	16430	8850	12640	12667.97	0.00	33	13133	12886	12703	12456	12273	12795	12365	60	3790	5000	8080	10	1	1200000	152	-6.73	4.50	12	0.08	-1880.00	2810.00	21800	20240411	-41.97	11510	20240405	9.90	21800	-41.97	20240411	11510	9.90	20240405	21800	-41.97	20240411	11510	9.90	20240405	N	008500	5000	60 억	0	N	N	0	N	N
76	20240718	140226	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12670	30	2	0.24	11963870	944	61.38	12640	13160	12510	16430	8850	12640	12673.59	0.00	33	13133	12886	12703	12456	12273	12795	12365	60	3790	5000	8080	10	1	1200000	152	-6.74	4.51	12	0.08	-1880.00	2810.00	21800	20240411	-41.88	11510	20240405	10.08	21800	-41.88	20240411	11510	10.08	20240405	21800	-41.88	20240411	11510	10.08	20240405	N	008500	5000	60 억	0	N	N	0	N	N
77	20240718	130226	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12680	40	2	0.32	11396360	899	58.45	12640	13160	12510	16430	8850	12640	12676.71	0.00	33	13133	12886	12703	12456	12273	12795	12365	60	3790	5000	8080	10	1	1200000	152	-6.74	4.51	12	0.07	-1880.00	2810.00	21800	20240411	-41.83	11510	20240405	10.17	21800	-41.83	20240411	11510	10.17	20240405	21800	-41.83	20240411	11510	10.17	20240405	N	008500	5000	60 억	0	N	N	0	N	N
78	20240718	120227	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12690	50	2	0.40	5775170	451	29.32	12640	13160	12510	16430	8850	12640	12805.25	0.00	-24	13133	12886	12703	12456	12273	12795	12365	60	3790	5000	8080	10	1	1200000	152	-6.75	4.52	12	0.04	-1880.00	2810.00	21800	20240411	-41.79	11510	20240405	10.25	21800	-41.79	20240411	11510	10.25	20240405	21800	-41.79	20240411	11510	10.25	20240405	N	008500	5000	60 억	0	N	N	0	N	N
79	20240718	110227	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12690	50	2	0.40	5775170	451	29.32	12640	13160	12510	16430	8850	12640	12805.25	0.00	-24	13133	12886	12703	12456	12273	12795	12365	60	3790	5000	8080	10	1	1200000	152	-6.75	4.52	12	0.04	-1880.00	2810.00	21800	20240411	-41.79	11510	20240405	10.25	21800	-41.79	20240411	11510	10.25	20240405	21800	-41.79	20240411	11510	10.25	20240405	N	008500	5000	60 억	0	N	N	0	N	N
80	20240718	100228	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12600	-40	5	-0.32	5762480	450	29.26	12640	13160	12510	16430	8850	12640	12805.51	0.00	-24	13133	12886	12703	12456	12273	12795	12365	60	3790	5000	8080	10	1	1200000	151	-6.70	4.48	12	0.04	-1880.00	2810.00	21800	20240411	-42.20	11510	20240405	9.47	21800	-42.20	20240411	11510	9.47	20240405	21800	-42.20	20240411	11510	9.47	20240405	N	008500	5000	60 억	0	N	N	0	N	N
81	20240718	090229	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12640	0	3	0.00	1087040	86	5.59	12640	12640	12640	16430	8850	12640	12640.00	0.00	-27	13133	12886	12703	12456	12273	12795	12365	60	3790	5000	8080	10	1	1200000	152	-6.72	4.50	12	0.01	-1880.00	2810.00	21800	20240411	-42.02	11510	20240405	9.82	21800	-42.02	20240411	11510	9.82	20240405	21800	-42.02	20240411	11510	9.82	20240405	N	008500	5000	60 억	0	N	N	0	N	N
82	20240717	160234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12640	-10	5	-0.08	19496820	1538	117.14	12660	12950	12520	16440	8860	12650	12676.74	0.01	-192	13336	12992	12736	12392	12136	12865	12265	60	3790	5000	8090	10	1	1200000	152	-6.72	4.50	12	0.13	-1880.00	2810.00	21800	20240411	-42.02	11510	20240405	9.82	21800	-42.02	20240411	11510	9.82	20240405	21800	-42.02	20240411	11510	9.82	20240405	N	008500	5000	60 억	170	N	N	1	N	N
83	20240717	150236	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12660	10	2	0.08	18506750	1460	111.20	12660	12950	12520	16440	8860	12650	12675.86	0.01	-185	13336	12992	12736	12392	12136	12865	12265	60	3790	5000	8090	10	1	1200000	152	-6.73	4.51	12	0.12	-1880.00	2810.00	21800	20240411	-41.93	11510	20240405	9.99	21800	-41.93	20240411	11510	9.99	20240405	21800	-41.93	20240411	11510	9.99	20240405	N	008500	5000	60 억	170	N	N	1	N	N
84	20240717	140236	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12670	20	2	0.16	17283120	1364	103.88	12660	12950	12520	16440	8860	12650	12670.91	0.01	-186	13336	12992	12736	12392	12136	12865	12265	60	3790	5000	8090	10	1	1200000	152	-6.74	4.51	12	0.11	-1880.00	2810.00	21800	20240411	-41.88	11510	20240405	10.08	21800	-41.88	20240411	11510	10.08	20240405	21800	-41.88	20240411	11510	10.08	20240405	N	008500	5000	60 억	170	N	N	1	N	N
85	20240717	130236	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12950	300	2	2.37	15944390	1259	95.89	12660	12950	12520	16440	8860	12650	12664.33	0.01	-216	13336	12992	12736	12392	12136	12865	12265	60	3790	5000	8090	10	1	1200000	155	-6.89	4.61	12	0.10	-1880.00	2810.00	21800	20240411	-40.60	11510	20240405	12.51	21800	-40.60	20240411	11510	12.51	20240405	21800	-40.60	20240411	11510	12.51	20240405	N	008500	5000	60 억	170	N	N	1	N	N
86	20240717	120235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12660	10	2	0.08	14996000	1185	90.25	12660	12800	12520	16440	8860	12650	12654.85	0.01	-220	13336	12992	12736	12392	12136	12865	12265	60	3790	5000	8090	10	1	1200000	152	-6.73	4.51	12	0.10	-1880.00	2810.00	21800	20240411	-41.93	11510	20240405	9.99	21800	-41.93	20240411	11510	9.99	20240405	21800	-41.93	20240411	11510	9.99	20240405	N	008500	5000	60 억	170	N	N	1	N	N
87	20240717	110235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12530	-120	5	-0.95	11883420	940	71.59	12660	12730	12520	16440	8860	12650	12641.94	0.01	-223	13336	12992	12736	12392	12136	12865	12265	60	3790	5000	8090	10	1	1200000	150	-6.66	4.46	12	0.08	-1880.00	2810.00	21800	20240411	-42.52	11510	20240405	8.86	21800	-42.52	20240411	11510	8.86	20240405	21800	-42.52	20240411	11510	8.86	20240405	N	008500	5000	60 억	170	N	N	1	N	N
88	20240717	100234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12670	20	2	0.16	5798550	458	34.88	12660	12730	12650	16440	8860	12650	12660.59	0.01	-141	13336	12992	12736	12392	12136	12865	12265	60	3790	5000	8090	10	1	1200000	152	-6.74	4.51	12	0.04	-1880.00	2810.00	21800	20240411	-41.88	11510	20240405	10.08	21800	-41.88	20240411	11510	10.08	20240405	21800	-41.88	20240411	11510	10.08	20240405	N	008500	5000	60 억	170	N	N	1	N	N
89	20240717	090216	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12660	10	2	0.08	2215500	175	13.33	12660	12660	12660	16440	8860	12650	12660.00	0.01	-3	13336	12992	12736	12392	12136	12865	12265	60	3790	5000	8090	10	1	1200000	152	-6.73	4.51	12	0.01	-1880.00	2810.00	21800	20240411	-41.93	11510	20240405	9.99	21800	-41.93	20240411	11510	9.99	20240405	21800	-41.93	20240411	11510	9.99	20240405	N	008500	5000	60 억	170	N	N	1	N	N
90	20240716	160235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12650	-110	5	-0.86	16659580	1313	108.15	12760	13080	12480	16580	8940	12760	12688.18	0.02	-19	13620	13190	12820	12390	12020	13405	12605	60	3820	5000	8160	10	1	1200000	152	-6.73	4.50	12	0.11	-1880.00	2810.00	21800	20240411	-41.97	11510	20240405	9.90	21800	-41.97	20240411	11510	9.90	20240405	21800	-41.97	20240411	11510	9.90	20240405	N	008500	5000	60 억	188	N	N	1	N	N
91	20240716	150238	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12790	30	2	0.24	14774080	1164	95.88	12760	13080	12480	16580	8940	12760	12692.51	0.02	-18	13620	13190	12820	12390	12020	13405	12605	60	3820	5000	8160	10	1	1200000	153	-6.80	4.55	12	0.10	-1880.00	2810.00	21800	20240411	-41.33	11510	20240405	11.12	21800	-41.33	20240411	11510	11.12	20240405	21800	-41.33	20240411	11510	11.12	20240405	N	008500	5000	60 억	188	N	N	1	N	N
92	20240716	140237	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12800	40	2	0.31	11396600	898	73.97	12760	13080	12480	16580	8940	12760	12691.09	0.02	-18	13620	13190	12820	12390	12020	13405	12605	60	3820	5000	8160	10	1	1200000	154	-6.81	4.56	12	0.07	-1880.00	2810.00	21800	20240411	-41.28	11510	20240405	11.21	21800	-41.28	20240411	11510	11.21	20240405	21800	-41.28	20240411	11510	11.21	20240405	N	008500	5000	60 억	188	N	N	1	N	N
93	20240716	130237	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12800	40	2	0.31	11396600	898	73.97	12760	13080	12480	16580	8940	12760	12691.09	0.02	-18	13620	13190	12820	12390	12020	13405	12605	60	3820	5000	8160	10	1	1200000	154	-6.81	4.56	12	0.07	-1880.00	2810.00	21800	20240411	-41.28	11510	20240405	11.21	21800	-41.28	20240411	11510	11.21	20240405	21800	-41.28	20240411	11510	11.21	20240405	N	008500	5000	60 억	188	N	N	1	N	N
94	20240716	120237	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12670	-90	5	-0.71	10525010	829	68.29	12760	13080	12480	16580	8940	12760	12696.03	0.02	-18	13620	13190	12820	12390	12020	13405	12605	60	3820	5000	8160	10	1	1200000	152	-6.74	4.51	12	0.07	-1880.00	2810.00	21800	20240411	-41.88	11510	20240405	10.08	21800	-41.88	20240411	11510	10.08	20240405	21800	-41.88	20240411	11510	10.08	20240405	N	008500	5000	60 억	188	N	N	1	N	N
95	20240716	110237	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12880	120	2	0.94	8979270	707	58.24	12760	13080	12480	16580	8940	12760	12700.52	0.02	-21	13620	13190	12820	12390	12020	13405	12605	60	3820	5000	8160	10	1	1200000	155	-6.85	4.58	12	0.06	-1880.00	2810.00	21800	20240411	-40.92	11510	20240405	11.90	21800	-40.92	20240411	11510	11.90	20240405	21800	-40.92	20240411	11510	11.90	20240405	N	008500	5000	60 억	188	N	N	1	N	N
96	20240716	100236	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12770	10	2	0.08	2338060	183	15.07	12760	12820	12760	16580	8940	12760	12776.28	0.02	-21	13620	13190	12820	12390	12020	13405	12605	60	3820	5000	8160	10	1	1200000	153	-6.79	4.54	12	0.02	-1880.00	2810.00	21800	20240411	-41.42	11510	20240405	10.95	21800	-41.42	20240411	11510	10.95	20240405	21800	-41.42	20240411	11510	10.95	20240405	N	008500	5000	60 억	188	N	N	1	N	N
97	20240716	090235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12760	0	3	0.00	1543960	121	9.97	12760	12760	12760	16580	8940	12760	12760.00	0.02	-18	13620	13190	12820	12390	12020	13405	12605	60	3820	5000	8160	10	1	1200000	153	-6.79	4.54	12	0.01	-1880.00	2810.00	21800	20240411	-41.47	11510	20240405	10.86	21800	-41.47	20240411	11510	10.86	20240405	21800	-41.47	20240411	11510	10.86	20240405	N	008500	5000	60 억	188	N	N	1	N	N
98	20240715	160233	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12760	20	2	0.16	15474020	1212	372.92	12740	13250	12450	16560	8920	12740	12767.34	0.02	0	12820	12780	12710	12670	12600	12800	12690	60	3820	5000	8150	10	1	1200000	153	-6.79	4.54	12	0.10	-1880.00	2810.00	21800	20240411	-41.47	11510	20240405	10.86	21800	-41.47	20240411	11510	10.86	20240405	21800	-41.47	20240411	11510	10.86	20240405	N	008500	5000	60 억	187	N	N	1	N	N
99	20240715	150234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12760	20	2	0.16	12641300	990	304.62	12740	13250	12450	16560	8920	12740	12768.99	0.02	140	12820	12780	12710	12670	12600	12800	12690	60	3820	5000	8150	10	1	1200000	153	-6.79	4.54	12	0.08	-1880.00	2810.00	21800	20240411	-41.47	11510	20240405	10.86	21800	-41.47	20240411	11510	10.86	20240405	21800	-41.47	20240411	11510	10.86	20240405	N	008500	5000	60 억	187	N	N	0	N	N
100	20240715	140234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12930	190	2	1.49	12210510	956	294.15	12740	13250	12450	16560	8920	12740	12772.50	0.02	141	12820	12780	12710	12670	12600	12800	12690	60	3820	5000	8150	10	1	1200000	155	-6.88	4.60	12	0.08	-1880.00	2810.00	21800	20240411	-40.69	11510	20240405	12.34	21800	-40.69	20240411	11510	12.34	20240405	21800	-40.69	20240411	11510	12.34	20240405	N	008500	5000	60 억	187	N	N	0	N	N
101	20240715	130234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12930	190	2	1.49	12210510	956	294.15	12740	13250	12450	16560	8920	12740	12772.50	0.02	141	12820	12780	12710	12670	12600	12800	12690	60	3820	5000	8150	10	1	1200000	155	-6.88	4.60	12	0.08	-1880.00	2810.00	21800	20240411	-40.69	11510	20240405	12.34	21800	-40.69	20240411	11510	12.34	20240405	21800	-40.69	20240411	11510	12.34	20240405	N	008500	5000	60 억	187	N	N	0	N	N
102	20240715	120235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	13000	260	2	2.04	12184640	954	293.54	12740	13250	12450	16560	8920	12740	12772.16	0.02	141	12820	12780	12710	12670	12600	12800	12690	60	3820	5000	8150	10	1	1200000	156	-6.91	4.63	12	0.08	-1880.00	2810.00	21800	20240411	-40.37	11510	20240405	12.95	21800	-40.37	20240411	11510	12.95	20240405	21800	-40.37	20240411	11510	12.95	20240405	N	008500	5000	60 억	187	N	N	0	N	N
103	20240715	110234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	13070	330	2	2.59	8223690	642	197.54	12740	13250	12740	16560	8920	12740	12809.49	0.02	-1	12820	12780	12710	12670	12600	12800	12690	60	3820	5000	8150	10	1	1200000	157	-6.95	4.65	12	0.05	-1880.00	2810.00	21800	20240411	-40.05	11510	20240405	13.55	21800	-40.05	20240411	11510	13.55	20240405	21800	-40.05	20240411	11510	13.55	20240405	N	008500	5000	60 억	187	N	N	0	N	N
104	20240715	100235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	13190	450	2	3.53	7688420	601	184.92	12740	13250	12740	16560	8920	12740	12792.71	0.02	-1	12820	12780	12710	12670	12600	12800	12690	60	3820	5000	8150	10	1	1200000	158	-7.02	4.69	12	0.05	-1880.00	2810.00	21800	20240411	-39.50	11510	20240405	14.60	21800	-39.50	20240411	11510	14.60	20240405	21800	-39.50	20240411	11510	14.60	20240405	N	008500	5000	60 억	187	N	N	0	N	N
105	20240715	090235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12740	0	3	0.00	2560740	201	61.85	12740	12740	12740	16560	8920	12740	12740.00	0.02	0	12820	12780	12710	12670	12600	12800	12690	60	3820	5000	8150	10	1	1200000	153	-6.78	4.53	12	0.02	-1880.00	2810.00	21800	20240411	-41.56	11510	20240405	10.69	21800	-41.56	20240411	11510	10.69	20240405	21800	-41.56	20240411	11510	10.69	20240405	N	008500	5000	60 억	187	N	N	0	N	N
106	20240712	160232	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12740	120	2	0.95	4124260	325	60.98	12640	12750	12640	16400	8840	12620	12690.03	0.02	-14	13126	12872	12676	12422	12226	12775	12325	60	3780	5000	8070	10	1	1200000	153	-6.78	4.53	12	0.03	-1880.00	2810.00	21800	20240411	-41.56	11510	20240405	10.69	21800	-41.56	20240411	11510	10.69	20240405	21800	-41.56	20240411	11510	10.69	20240405	N	008500	5000	60 억	192	N	N	2	N	N
107	20240712	150233	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12750	130	2	1.03	3945890	311	58.35	12640	12750	12640	16400	8840	12620	12687.75	0.02	-10	13126	12872	12676	12422	12226	12775	12325	60	3780	5000	8070	10	1	1200000	153	-6.78	4.54	12	0.03	-1880.00	2810.00	21800	20240411	-41.51	11510	20240405	10.77	21800	-41.51	20240411	11510	10.77	20240405	21800	-41.51	20240411	11510	10.77	20240405	N	008500	5000	60 억	192	N	N	2	N	N
108	20240712	140235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12750	130	2	1.03	3945890	311	58.35	12640	12750	12640	16400	8840	12620	12687.75	0.02	-10	13126	12872	12676	12422	12226	12775	12325	60	3780	5000	8070	10	1	1200000	153	-6.78	4.54	12	0.03	-1880.00	2810.00	21800	20240411	-41.51	11510	20240405	10.77	21800	-41.51	20240411	11510	10.77	20240405	21800	-41.51	20240411	11510	10.77	20240405	N	008500	5000	60 억	192	N	N	2	N	N
109	20240712	130234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12740	120	2	0.95	3449240	272	51.03	12640	12750	12640	16400	8840	12620	12681.03	0.02	-9	13126	12872	12676	12422	12226	12775	12325	60	3780	5000	8070	10	1	1200000	153	-6.78	4.53	12	0.02	-1880.00	2810.00	21800	20240411	-41.56	11510	20240405	10.69	21800	-41.56	20240411	11510	10.69	20240405	21800	-41.56	20240411	11510	10.69	20240405	N	008500	5000	60 억	192	N	N	2	N	N
110	20240712	120234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12750	130	2	1.03	3003340	237	44.47	12640	12750	12640	16400	8840	12620	12672.32	0.02	-9	13126	12872	12676	12422	12226	12775	12325	60	3780	5000	8070	10	1	1200000	153	-6.78	4.54	12	0.02	-1880.00	2810.00	21800	20240411	-41.51	11510	20240405	10.77	21800	-41.51	20240411	11510	10.77	20240405	21800	-41.51	20240411	11510	10.77	20240405	N	008500	5000	60 억	192	N	N	2	N	N
111	20240712	110233	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12680	60	2	0.48	2863090	226	42.40	12640	12750	12640	16400	8840	12620	12668.54	0.02	-9	13126	12872	12676	12422	12226	12775	12325	60	3780	5000	8070	10	1	1200000	152	-6.74	4.51	12	0.02	-1880.00	2810.00	21800	20240411	-41.83	11510	20240405	10.17	21800	-41.83	20240411	11510	10.17	20240405	21800	-41.83	20240411	11510	10.17	20240405	N	008500	5000	60 억	192	N	N	2	N	N
112	20240712	100235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12750	130	2	1.03	2799690	221	41.46	12640	12750	12640	16400	8840	12620	12668.28	0.02	-4	13126	12872	12676	12422	12226	12775	12325	60	3780	5000	8070	10	1	1200000	153	-6.78	4.54	12	0.02	-1880.00	2810.00	21800	20240411	-41.51	11510	20240405	10.77	21800	-41.51	20240411	11510	10.77	20240405	21800	-41.51	20240411	11510	10.77	20240405	N	008500	5000	60 억	192	N	N	2	N	N
113	20240712	090233	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12640	20	2	0.16	859520	68	12.76	12640	12640	12640	16400	8840	12620	12640.00	0.02	-4	13126	12872	12676	12422	12226	12775	12325	60	3780	5000	8070	10	1	1200000	152	-6.72	4.50	12	0.01	-1880.00	2810.00	21800	20240411	-42.02	11510	20240405	9.82	21800	-42.02	20240411	11510	9.82	20240405	21800	-42.02	20240411	11510	9.82	20240405	N	008500	5000	60 억	192	N	N	2	N	N
114	20240711	160231	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12620	-180	5	-1.41	6786170	533	59.69	12810	12930	12480	16640	8960	12800	12732.03	0.02	-27	12913	12856	12743	12686	12573	12885	12715	60	3840	5000	8190	10	1	1200000	151	-6.71	4.49	12	0.04	-1880.00	2810.00	21800	20240411	-42.11	11510	20240405	9.64	21800	-42.11	20240411	11510	9.64	20240405	21800	-42.11	20240411	11510	9.64	20240405	N	008500	5000	60 억	213	N	N	2	N	N
115	20240711	150235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12860	60	2	0.47	6406610	503	56.33	12810	12930	12480	16640	8960	12800	12736.80	0.02	-24	12913	12856	12743	12686	12573	12885	12715	60	3840	5000	8190	10	1	1200000	154	-6.84	4.58	12	0.04	-1880.00	2810.00	21800	20240411	-41.01	11510	20240405	11.73	21800	-41.01	20240411	11510	11.73	20240405	21800	-41.01	20240411	11510	11.73	20240405	N	008500	5000	60 억	213	N	N	1	N	N
116	20240711	140233	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12870	70	2	0.55	6265150	492	55.10	12810	12930	12480	16640	8960	12800	12734.04	0.02	-23	12913	12856	12743	12686	12573	12885	12715	60	3840	5000	8190	10	1	1200000	154	-6.85	4.58	12	0.04	-1880.00	2810.00	21800	20240411	-40.96	11510	20240405	11.82	21800	-40.96	20240411	11510	11.82	20240405	21800	-40.96	20240411	11510	11.82	20240405	N	008500	5000	60 억	213	N	N	1	N	N
117	20240711	130233	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12870	70	2	0.55	6265150	492	55.10	12810	12930	12480	16640	8960	12800	12734.04	0.02	-23	12913	12856	12743	12686	12573	12885	12715	60	3840	5000	8190	10	1	1200000	154	-6.85	4.58	12	0.04	-1880.00	2810.00	21800	20240411	-40.96	11510	20240405	11.82	21800	-40.96	20240411	11510	11.82	20240405	21800	-40.96	20240411	11510	11.82	20240405	N	008500	5000	60 억	213	N	N	1	N	N
118	20240711	120233	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12870	70	2	0.55	6265150	492	55.10	12810	12930	12480	16640	8960	12800	12734.04	0.02	-23	12913	12856	12743	12686	12573	12885	12715	60	3840	5000	8190	10	1	1200000	154	-6.85	4.58	12	0.04	-1880.00	2810.00	21800	20240411	-40.96	11510	20240405	11.82	21800	-40.96	20240411	11510	11.82	20240405	21800	-40.96	20240411	11510	11.82	20240405	N	008500	5000	60 억	213	N	N	1	N	N
119	20240711	110232	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12570	-230	5	-1.80	4180210	330	36.95	12810	12870	12480	16640	8960	12800	12667.30	0.02	0	12913	12856	12743	12686	12573	12885	12715	60	3840	5000	8190	10	1	1200000	151	-6.69	4.47	12	0.03	-1880.00	2810.00	21800	20240411	-42.34	11510	20240405	9.21	21800	-42.34	20240411	11510	9.21	20240405	21800	-42.34	20240411	11510	9.21	20240405	N	008500	5000	60 억	213	N	N	1	N	N
120	20240711	100232	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12870	70	2	0.55	4117360	325	36.39	12810	12870	12480	16640	8960	12800	12668.80	0.02	0	12913	12856	12743	12686	12573	12885	12715	60	3840	5000	8190	10	1	1200000	154	-6.85	4.58	12	0.03	-1880.00	2810.00	21800	20240411	-40.96	11510	20240405	11.82	21800	-40.96	20240411	11510	11.82	20240405	21800	-40.96	20240411	11510	11.82	20240405	N	008500	5000	60 억	213	N	N	1	N	N
121	20240711	090232	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12810	10	2	0.08	627690	49	5.49	12810	12810	12810	16640	8960	12800	12810.00	0.02	0	12913	12856	12743	12686	12573	12885	12715	60	3840	5000	8190	10	1	1200000	154	-6.81	4.56	12	0.00	-1880.00	2810.00	21800	20240411	-41.24	11510	20240405	11.29	21800	-41.24	20240411	11510	11.29	20240405	21800	-41.24	20240411	11510	11.29	20240405	N	008500	5000	60 억	213	N	N	1	N	N
122	20240710	160232	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12800	0	3	0.00	11382050	893	29.22	12800	12800	12630	16640	8960	12800	12745.86	0.02	-15	13306	13052	12756	12502	12206	12905	12355	60	3840	5000	8190	10	1	1200000	154	-6.81	4.56	12	0.07	-1880.00	2810.00	21800	20240411	-41.28	11510	20240405	11.21	21800	-41.28	20240411	11510	11.21	20240405	21800	-41.28	20240411	11510	11.21	20240405	N	008500	5000	60 억	214	N	N	1	N	N
123	20240710	150233	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12800	0	3	0.00	10959910	860	28.14	12800	12800	12630	16640	8960	12800	12744.08	0.02	-5	13306	13052	12756	12502	12206	12905	12355	60	3840	5000	8190	10	1	1200000	154	-6.81	4.56	12	0.07	-1880.00	2810.00	21800	20240411	-41.28	11510	20240405	11.21	21800	-41.28	20240411	11510	11.21	20240405	21800	-41.28	20240411	11510	11.21	20240405	N	008500	5000	60 억	214	N	N	1	N	N
124	20240710	140232	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12800	0	3	0.00	10819180	849	27.78	12800	12800	12630	16640	8960	12800	12743.44	0.02	-5	13306	13052	12756	12502	12206	12905	12355	60	3840	5000	8190	10	1	1200000	154	-6.81	4.56	12	0.07	-1880.00	2810.00	21800	20240411	-41.28	11510	20240405	11.21	21800	-41.28	20240411	11510	11.21	20240405	21800	-41.28	20240411	11510	11.21	20240405	N	008500	5000	60 억	214	N	N	1	N	N
125	20240710	130232	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12780	-20	5	-0.16	10064630	790	25.85	12800	12800	12630	16640	8960	12800	12740.04	0.02	28	13306	13052	12756	12502	12206	12905	12355	60	3840	5000	8190	10	1	1200000	153	-6.80	4.55	12	0.07	-1880.00	2810.00	21800	20240411	-41.38	11510	20240405	11.03	21800	-41.38	20240411	11510	11.03	20240405	21800	-41.38	20240411	11510	11.03	20240405	N	008500	5000	60 억	214	N	N	1	N	N
126	20240710	120231	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12780	-20	5	-0.16	9183650	721	23.59	12800	12800	12630	16640	8960	12800	12737.38	0.02	29	13306	13052	12756	12502	12206	12905	12355	60	3840	5000	8190	10	1	1200000	153	-6.80	4.55	12	0.06	-1880.00	2810.00	21800	20240411	-41.38	11510	20240405	11.03	21800	-41.38	20240411	11510	11.03	20240405	21800	-41.38	20240411	11510	11.03	20240405	N	008500	5000	60 억	214	N	N	1	N	N
127	20240710	110234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12780	-20	5	-0.16	5444610	428	14.01	12800	12800	12630	16640	8960	12800	12721.05	0.02	60	13306	13052	12756	12502	12206	12905	12355	60	3840	5000	8190	10	1	1200000	153	-6.80	4.55	12	0.04	-1880.00	2810.00	21800	20240411	-41.38	11510	20240405	11.03	21800	-41.38	20240411	11510	11.03	20240405	21800	-41.38	20240411	11510	11.03	20240405	N	008500	5000	60 억	214	N	N	1	N	N
128	20240710	100232	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12780	-20	5	-0.16	3898610	307	10.05	12800	12800	12630	16640	8960	12800	12699.06	0.02	60	13306	13052	12756	12502	12206	12905	12355	60	3840	5000	8190	10	1	1200000	153	-6.80	4.55	12	0.03	-1880.00	2810.00	21800	20240411	-41.38	11510	20240405	11.03	21800	-41.38	20240411	11510	11.03	20240405	21800	-41.38	20240411	11510	11.03	20240405	N	008500	5000	60 억	214	N	N	1	N	N
129	20240710	090232	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12800	0	3	0.00	1305600	102	3.34	12800	12800	12800	16640	8960	12800	12800.00	0.02	-8	13306	13052	12756	12502	12206	12905	12355	60	3840	5000	8190	10	1	1200000	154	-6.81	4.56	12	0.01	-1880.00	2810.00	21800	20240411	-41.28	11510	20240405	11.21	21800	-41.28	20240411	11510	11.21	20240405	21800	-41.28	20240411	11510	11.21	20240405	N	008500	5000	60 억	214	N	N	1	N	N
130	20240709	160232	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12800	-120	5	-0.93	38890240	3056	257.02	13010	13010	12460	16790	9050	12920	12725.82	0.03	-152	13413	13166	12913	12666	12413	13290	12790	60	3870	5000	8260	10	1	1200000	154	-6.81	4.56	12	0.25	-1880.00	2810.00	21800	20240411	-41.28	11510	20240405	11.21	21800	-41.28	20240411	11510	11.21	20240405	21800	-41.28	20240411	11510	11.21	20240405	N	008500	5000	60 억	362	N	N	1	N	N
131	20240709	150232	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12920	0	3	0.00	38301470	3010	253.15	13010	13010	12460	16790	9050	12920	12724.74	0.03	-148	13413	13166	12913	12666	12413	13290	12790	60	3870	5000	8260	10	1	1200000	155	-6.87	4.60	12	0.25	-1880.00	2810.00	21800	20240411	-40.73	11510	20240405	12.25	21800	-40.73	20240411	11510	12.25	20240405	21800	-40.73	20240411	11510	12.25	20240405	N	008500	5000	60 억	362	N	N	1	N	N
132	20240709	140232	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12920	0	3	0.00	38172310	3000	252.31	13010	13010	12460	16790	9050	12920	12724.10	0.03	-147	13413	13166	12913	12666	12413	13290	12790	60	3870	5000	8260	10	1	1200000	155	-6.87	4.60	12	0.25	-1880.00	2810.00	21800	20240411	-40.73	11510	20240405	12.25	21800	-40.73	20240411	11510	12.25	20240405	21800	-40.73	20240411	11510	12.25	20240405	N	008500	5000	60 억	362	N	N	1	N	N
133	20240709	130232	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12930	10	2	0.08	37700880	2963	249.20	13010	13010	12460	16790	9050	12920	12723.89	0.03	-147	13413	13166	12913	12666	12413	13290	12790	60	3870	5000	8260	10	1	1200000	155	-6.88	4.60	12	0.25	-1880.00	2810.00	21800	20240411	-40.69	11510	20240405	12.34	21800	-40.69	20240411	11510	12.34	20240405	21800	-40.69	20240411	11510	12.34	20240405	N	008500	5000	60 억	362	N	N	1	N	N
134	20240709	120233	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12860	-60	5	-0.46	34308140	2699	227.00	13010	13010	12460	16790	9050	12920	12711.43	0.03	-103	13413	13166	12913	12666	12413	13290	12790	60	3870	5000	8260	10	1	1200000	154	-6.84	4.58	12	0.22	-1880.00	2810.00	21800	20240411	-41.01	11510	20240405	11.73	21800	-41.01	20240411	11510	11.73	20240405	21800	-41.01	20240411	11510	11.73	20240405	N	008500	5000	60 억	362	N	N	1	N	N
135	20240709	110233	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12600	-320	5	-2.48	32565150	2563	215.56	13010	13010	12460	16790	9050	12920	12705.87	0.03	-73	13413	13166	12913	12666	12413	13290	12790	60	3870	5000	8260	10	1	1200000	151	-6.70	4.48	12	0.21	-1880.00	2810.00	21800	20240411	-42.20	11510	20240405	9.47	21800	-42.20	20240411	11510	9.47	20240405	21800	-42.20	20240411	11510	9.47	20240405	N	008500	5000	60 억	362	N	N	1	N	N
136	20240709	100232	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12780	-140	5	-1.08	10683690	835	70.23	13010	13010	12460	16790	9050	12920	12794.84	0.03	-101	13413	13166	12913	12666	12413	13290	12790	60	3870	5000	8260	10	1	1200000	153	-6.80	4.55	12	0.07	-1880.00	2810.00	21800	20240411	-41.38	11510	20240405	11.03	21800	-41.38	20240411	11510	11.03	20240405	21800	-41.38	20240411	11510	11.03	20240405	N	008500	5000	60 억	362	N	N	1	N	N
137	20240709	090232	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	13010	90	2	0.70	1261970	97	8.16	13010	13010	13010	16790	9050	12920	13010.00	0.03	-10	13413	13166	12913	12666	12413	13290	12790	60	3870	5000	8260	10	1	1200000	156	-6.92	4.63	12	0.01	-1880.00	2810.00	21800	20240411	-40.32	11510	20240405	13.03	21800	-40.32	20240411	11510	13.03	20240405	21800	-40.32	20240411	11510	13.03	20240405	N	008500	5000	60 억	362	N	N	1	N	N
138	20240708	160231	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12920	260	2	2.05	15277120	1188	99.83	12660	13160	12660	16450	8870	12660	12859.53	0.03	4	12893	12776	12653	12536	12413	12715	12475	60	3790	5000	8100	10	1	1200000	155	-6.87	4.60	12	0.10	-1880.00	2810.00	21800	20240411	-40.73	11510	20240405	12.25	21800	-40.73	20240411	11510	12.25	20240405	21800	-40.73	20240411	11510	12.25	20240405	N	008500	5000	60 억	354	N	N	1	N	N
139	20240708	150231	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12930	270	2	2.13	15135000	1177	98.91	12660	13160	12660	16450	8870	12660	12858.96	0.03	5	12893	12776	12653	12536	12413	12715	12475	60	3790	5000	8100	10	1	1200000	155	-6.88	4.60	12	0.10	-1880.00	2810.00	21800	20240411	-40.69	11510	20240405	12.34	21800	-40.69	20240411	11510	12.34	20240405	21800	-40.69	20240411	11510	12.34	20240405	N	008500	5000	60 억	354	N	N	2	N	N
140	20240708	140232	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12930	270	2	2.13	15018630	1168	98.15	12660	13160	12660	16450	8870	12660	12858.42	0.03	5	12893	12776	12653	12536	12413	12715	12475	60	3790	5000	8100	10	1	1200000	155	-6.88	4.60	12	0.10	-1880.00	2810.00	21800	20240411	-40.69	11510	20240405	12.34	21800	-40.69	20240411	11510	12.34	20240405	21800	-40.69	20240411	11510	12.34	20240405	N	008500	5000	60 억	354	N	N	2	N	N
141	20240708	130230	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12940	280	2	2.21	13462620	1046	87.90	12660	13160	12660	16450	8870	12660	12870.57	0.03	-3	12893	12776	12653	12536	12413	12715	12475	60	3790	5000	8100	10	1	1200000	155	-6.88	4.60	12	0.09	-1880.00	2810.00	21800	20240411	-40.64	11510	20240405	12.42	21800	-40.64	20240411	11510	12.42	20240405	21800	-40.64	20240411	11510	12.42	20240405	N	008500	5000	60 억	354	N	N	2	N	N
142	20240708	120231	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	13000	340	2	2.69	12835610	997	83.78	12660	13160	12660	16450	8870	12660	12874.23	0.03	-1	12893	12776	12653	12536	12413	12715	12475	60	3790	5000	8100	10	1	1200000	156	-6.91	4.63	12	0.08	-1880.00	2810.00	21800	20240411	-40.37	11510	20240405	12.95	21800	-40.37	20240411	11510	12.95	20240405	21800	-40.37	20240411	11510	12.95	20240405	N	008500	5000	60 억	354	N	N	2	N	N
143	20240708	110230	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	13020	360	2	2.84	12682190	985	82.77	12660	13160	12660	16450	8870	12660	12875.32	0.03	-11	12893	12776	12653	12536	12413	12715	12475	60	3790	5000	8100	10	1	1200000	156	-6.93	4.63	12	0.08	-1880.00	2810.00	21800	20240411	-40.28	11510	20240405	13.12	21800	-40.28	20240411	11510	13.12	20240405	21800	-40.28	20240411	11510	13.12	20240405	N	008500	5000	60 억	354	N	N	2	N	N
144	20240708	100231	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12860	200	2	1.58	10987900	854	71.76	12660	13160	12660	16450	8870	12660	12866.39	0.03	19	12893	12776	12653	12536	12413	12715	12475	60	3790	5000	8100	10	1	1200000	154	-6.84	4.58	12	0.07	-1880.00	2810.00	21800	20240411	-41.01	11510	20240405	11.73	21800	-41.01	20240411	11510	11.73	20240405	21800	-41.01	20240411	11510	11.73	20240405	N	008500	5000	60 억	354	N	N	2	N	N
145	20240708	090231	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12660	0	3	0.00	873540	69	5.80	12660	12660	12660	16450	8870	12660	12660.00	0.03	0	12893	12776	12653	12536	12413	12715	12475	60	3790	5000	8100	10	1	1200000	152	-6.73	4.51	12	0.01	-1880.00	2810.00	21800	20240411	-41.93	11510	20240405	9.99	21800	-41.93	20240411	11510	9.99	20240405	21800	-41.93	20240411	11510	9.99	20240405	N	008500	5000	60 억	354	N	N	2	N	N
146	20240705	160230	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12660	0	3	0.00	15049180	1190	100.76	12720	12770	12530	16450	8870	12660	12646.36	0.06	-367	13046	12852	12696	12502	12346	12775	12425	60	3790	5000	8100	10	1	1200000	152	-6.73	4.51	12	0.10	-1880.00	2810.00	21800	20240411	-41.93	11510	20240405	9.99	21800	-41.93	20240411	11510	9.99	20240405	21800	-41.93	20240411	11510	9.99	20240405	N	008500	5000	60 억	700	N	N	2	N	N
147	20240705	150231	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12690	30	2	0.24	14253030	1127	95.43	12720	12770	12530	16450	8870	12660	12646.87	0.06	-352	13046	12852	12696	12502	12346	12775	12425	60	3790	5000	8100	10	1	1200000	152	-6.75	4.52	12	0.09	-1880.00	2810.00	21800	20240411	-41.79	11510	20240405	10.25	21800	-41.79	20240411	11510	10.25	20240405	21800	-41.79	20240411	11510	10.25	20240405	N	008500	5000	60 억	700	N	N	1	N	N
148	20240705	140231	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12610	-50	5	-0.39	12533490	990	83.83	12720	12770	12540	16450	8870	12660	12660.09	0.06	-328	13046	12852	12696	12502	12346	12775	12425	60	3790	5000	8100	10	1	1200000	151	-6.71	4.49	12	0.08	-1880.00	2810.00	21800	20240411	-42.16	11510	20240405	9.56	21800	-42.16	20240411	11510	9.56	20240405	21800	-42.16	20240411	11510	9.56	20240405	N	008500	5000	60 억	700	N	N	1	N	N
149	20240705	130230	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12610	-50	5	-0.39	12495660	987	83.57	12720	12770	12540	16450	8870	12660	12660.24	0.06	-325	13046	12852	12696	12502	12346	12775	12425	60	3790	5000	8100	10	1	1200000	151	-6.71	4.49	12	0.08	-1880.00	2810.00	21800	20240411	-42.16	11510	20240405	9.56	21800	-42.16	20240411	11510	9.56	20240405	21800	-42.16	20240411	11510	9.56	20240405	N	008500	5000	60 억	700	N	N	1	N	N
150	20240705	120231	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12700	40	2	0.32	10245050	808	68.42	12720	12770	12540	16450	8870	12660	12679.54	0.06	-337	13046	12852	12696	12502	12346	12775	12425	60	3790	5000	8100	10	1	1200000	152	-6.76	4.52	12	0.07	-1880.00	2810.00	21800	20240411	-41.74	11510	20240405	10.34	21800	-41.74	20240411	11510	10.34	20240405	21800	-41.74	20240411	11510	10.34	20240405	N	008500	5000	60 억	700	N	N	1	N	N
151	20240705	110229	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12640	-20	5	-0.16	9864780	778	65.88	12720	12770	12540	16450	8870	12660	12679.69	0.06	-323	13046	12852	12696	12502	12346	12775	12425	60	3790	5000	8100	10	1	1200000	152	-6.72	4.50	12	0.06	-1880.00	2810.00	21800	20240411	-42.02	11510	20240405	9.82	21800	-42.02	20240411	11510	9.82	20240405	21800	-42.02	20240411	11510	9.82	20240405	N	008500	5000	60 억	700	N	N	1	N	N
152	20240705	100230	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12710	50	2	0.39	6663230	526	44.54	12720	12770	12630	16450	8870	12660	12667.75	0.06	-318	13046	12852	12696	12502	12346	12775	12425	60	3790	5000	8100	10	1	1200000	153	-6.76	4.52	12	0.04	-1880.00	2810.00	21800	20240411	-41.70	11510	20240405	10.43	21800	-41.70	20240411	11510	10.43	20240405	21800	-41.70	20240411	11510	10.43	20240405	N	008500	5000	60 억	700	N	N	1	N	N
153	20240705	090231	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12690	30	2	0.24	1055630	83	7.03	12720	12770	12690	16450	8870	12660	12719.15	0.06	-9	13046	12852	12696	12502	12346	12775	12425	60	3790	5000	8100	10	1	1200000	152	-6.75	4.52	12	0.01	-1880.00	2810.00	21800	20240411	-41.79	11510	20240405	10.25	21800	-41.79	20240411	11510	10.25	20240405	21800	-41.79	20240411	11510	10.25	20240405	N	008500	5000	60 억	700	N	N	1	N	N
154	20240704	160229	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12660	120	2	0.96	14900140	1181	64.93	12890	12890	12540	16300	8780	12540	12616.55	0.05	134	12700	12620	12510	12430	12320	12660	12470	60	3760	5000	8020	10	1	1200000	152	-6.73	4.51	12	0.10	-1880.00	2810.00	21800	20240411	-41.93	11510	20240405	9.99	21800	-41.93	20240411	11510	9.99	20240405	21800	-41.93	20240411	11510	9.99	20240405	N	008500	5000	60 억	546	N	N	1	N	N
155	20240704	150230	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12650	110	2	0.88	13901050	1102	60.58	12890	12890	12540	16300	8780	12540	12614.38	0.05	76	12700	12620	12510	12430	12320	12660	12470	60	3760	5000	8020	10	1	1200000	152	-6.73	4.50	12	0.09	-1880.00	2810.00	21800	20240411	-41.97	11510	20240405	9.90	21800	-41.97	20240411	11510	9.90	20240405	21800	-41.97	20240411	11510	9.90	20240405	N	008500	5000	60 억	546	N	N	1	N	N
156	20240704	140230	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12640	100	2	0.80	13660790	1083	59.54	12890	12890	12540	16300	8780	12540	12613.84	0.05	81	12700	12620	12510	12430	12320	12660	12470	60	3760	5000	8020	10	1	1200000	152	-6.72	4.50	12	0.09	-1880.00	2810.00	21800	20240411	-42.02	11510	20240405	9.82	21800	-42.02	20240411	11510	9.82	20240405	21800	-42.02	20240411	11510	9.82	20240405	N	008500	5000	60 억	546	N	N	1	N	N
157	20240704	130231	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12560	20	2	0.16	11962340	948	52.12	12890	12890	12540	16300	8780	12540	12618.50	0.05	96	12700	12620	12510	12430	12320	12660	12470	60	3760	5000	8020	10	1	1200000	151	-6.68	4.47	12	0.08	-1880.00	2810.00	21800	20240411	-42.39	11510	20240405	9.12	21800	-42.39	20240411	11510	9.12	20240405	21800	-42.39	20240411	11510	9.12	20240405	N	008500	5000	60 억	546	N	N	1	N	N
158	20240704	120230	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12660	120	2	0.96	7983510	631	34.69	12890	12890	12560	16300	8780	12540	12652.16	0.05	58	12700	12620	12510	12430	12320	12660	12470	60	3760	5000	8020	10	1	1200000	152	-6.73	4.51	12	0.05	-1880.00	2810.00	21800	20240411	-41.93	11510	20240405	9.99	21800	-41.93	20240411	11510	9.99	20240405	21800	-41.93	20240411	11510	9.99	20240405	N	008500	5000	60 억	546	N	N	1	N	N
159	20240704	110230	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12670	130	2	1.04	6659860	526	28.92	12890	12890	12560	16300	8780	12540	12661.33	0.05	63	12700	12620	12510	12430	12320	12660	12470	60	3760	5000	8020	10	1	1200000	152	-6.74	4.51	12	0.04	-1880.00	2810.00	21800	20240411	-41.88	11510	20240405	10.08	21800	-41.88	20240411	11510	10.08	20240405	21800	-41.88	20240411	11510	10.08	20240405	N	008500	5000	60 억	546	N	N	1	N	N
160	20240704	100230	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12770	230	2	1.83	5834010	461	25.34	12890	12890	12560	16300	8780	12540	12655.12	0.05	77	12700	12620	12510	12430	12320	12660	12470	60	3760	5000	8020	10	1	1200000	153	-6.79	4.54	12	0.04	-1880.00	2810.00	21800	20240411	-41.42	11510	20240405	10.95	21800	-41.42	20240411	11510	10.95	20240405	21800	-41.42	20240411	11510	10.95	20240405	N	008500	5000	60 억	546	N	N	1	N	N
161	20240704	090230	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12670	130	2	1.04	1242730	97	5.33	12890	12890	12610	16300	8780	12540	12811.65	0.05	16	12700	12620	12510	12430	12320	12660	12470	60	3760	5000	8020	10	1	1200000	152	-6.74	4.51	12	0.01	-1880.00	2810.00	21800	20240411	-41.88	11510	20240405	10.08	21800	-41.88	20240411	11510	10.08	20240405	21800	-41.88	20240411	11510	10.08	20240405	N	008500	5000	60 억	546	N	N	1	N	N
162	20240703	160228	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12540	10	2	0.08	22750470	1819	50.53	12530	12590	12400	16280	8780	12530	12507.13	0.05	-18	13350	12940	12710	12300	12070	12825	12185	60	3750	5000	8010	10	1	1200000	150	-6.67	4.46	12	0.15	-1880.00	2810.00	21800	20240411	-42.48	11510	20240405	8.95	21800	-42.48	20240411	11510	8.95	20240405	21800	-42.48	20240411	11510	8.95	20240405	N	008500	5000	60 억	559	N	N	1	N	N
163	20240703	150230	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12490	-40	5	-0.32	21961520	1756	48.78	12530	12590	12400	16280	8780	12530	12506.56	0.05	-18	13350	12940	12710	12300	12070	12825	12185	60	3750	5000	8010	10	1	1200000	150	-6.64	4.44	12	0.15	-1880.00	2810.00	21800	20240411	-42.71	11510	20240405	8.51	21800	-42.71	20240411	11510	8.51	20240405	21800	-42.71	20240411	11510	8.51	20240405	N	008500	5000	60 억	559	N	N	2	N	N
164	20240703	140229	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12570	40	2	0.32	18850290	1506	41.83	12530	12590	12460	16280	8780	12530	12516.79	0.05	-17	13350	12940	12710	12300	12070	12825	12185	60	3750	5000	8010	10	1	1200000	151	-6.69	4.47	12	0.13	-1880.00	2810.00	21800	20240411	-42.34	11510	20240405	9.21	21800	-42.34	20240411	11510	9.21	20240405	21800	-42.34	20240411	11510	9.21	20240405	N	008500	5000	60 억	559	N	N	2	N	N
165	20240703	130229	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12560	30	2	0.24	13909210	1110	30.83	12530	12590	12470	16280	8780	12530	12530.82	0.05	-17	13350	12940	12710	12300	12070	12825	12185	60	3750	5000	8010	10	1	1200000	151	-6.68	4.47	12	0.09	-1880.00	2810.00	21800	20240411	-42.39	11510	20240405	9.12	21800	-42.39	20240411	11510	9.12	20240405	21800	-42.39	20240411	11510	9.12	20240405	N	008500	5000	60 억	559	N	N	2	N	N
166	20240703	120229	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12480	-50	5	-0.40	13159030	1050	29.17	12530	12590	12470	16280	8780	12530	12532.41	0.05	-17	13350	12940	12710	12300	12070	12825	12185	60	3750	5000	8010	10	1	1200000	150	-6.64	4.44	12	0.09	-1880.00	2810.00	21800	20240411	-42.75	11510	20240405	8.43	21800	-42.75	20240411	11510	8.43	20240405	21800	-42.75	20240411	11510	8.43	20240405	N	008500	5000	60 억	559	N	N	2	N	N
167	20240703	110230	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12520	-10	5	-0.08	11983630	956	26.56	12530	12590	12500	16280	8780	12530	12535.18	0.05	-17	13350	12940	12710	12300	12070	12825	12185	60	3750	5000	8010	10	1	1200000	150	-6.66	4.46	12	0.08	-1880.00	2810.00	21800	20240411	-42.57	11510	20240405	8.77	21800	-42.57	20240411	11510	8.77	20240405	21800	-42.57	20240411	11510	8.77	20240405	N	008500	5000	60 억	559	N	N	2	N	N
168	20240703	100230	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12500	-30	5	-0.24	10745050	857	23.81	12530	12590	12500	16280	8780	12530	12537.98	0.05	-17	13350	12940	12710	12300	12070	12825	12185	60	3750	5000	8010	10	1	1200000	150	-6.65	4.45	12	0.07	-1880.00	2810.00	21800	20240411	-42.66	11510	20240405	8.60	21800	-42.66	20240411	11510	8.60	20240405	21800	-42.66	20240411	11510	8.60	20240405	N	008500	5000	60 억	559	N	N	2	N	N
169	20240703	090229	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12530	0	3	0.00	2781660	222	6.17	12530	12530	12530	16280	8780	12530	12530.00	0.05	0	13350	12940	12710	12300	12070	12825	12185	60	3750	5000	8010	10	1	1200000	150	-6.66	4.46	12	0.02	-1880.00	2810.00	21800	20240411	-42.52	11510	20240405	8.86	21800	-42.52	20240411	11510	8.86	20240405	21800	-42.52	20240411	11510	8.86	20240405	N	008500	5000	60 억	559	N	N	2	N	N
170	20240702	160228	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12530	-280	5	-2.19	45374170	3600	78.26	12930	13120	12480	16650	8970	12810	12603.94	0.11	-838	13443	13126	12863	12546	12283	12995	12415	60	3840	5000	8190	10	1	1200000	150	-6.66	4.46	12	0.30	-1880.00	2810.00	21800	20240411	-42.52	11510	20240405	8.86	21800	-42.52	20240411	11510	8.86	20240405	21800	-42.52	20240411	11510	8.86	20240405	N	008500	5000	60 억	1345	N	N	2	N	N
171	20240702	150229	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12550	-260	5	-2.03	44459940	3527	76.67	12930	13120	12480	16650	8970	12810	12605.60	0.11	-819	13443	13126	12863	12546	12283	12995	12415	60	3840	5000	8190	10	1	1200000	151	-6.68	4.47	12	0.29	-1880.00	2810.00	21800	20240411	-42.43	11510	20240405	9.04	21800	-42.43	20240411	11510	9.04	20240405	21800	-42.43	20240411	11510	9.04	20240405	N	008500	5000	60 억	1345	N	N	2	N	N
172	20240702	140229	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12560	-250	5	-1.95	37031510	2932	63.74	12930	13120	12480	16650	8970	12810	12630.12	0.11	-802	13443	13126	12863	12546	12283	12995	12415	60	3840	5000	8190	10	1	1200000	151	-6.68	4.47	12	0.24	-1880.00	2810.00	21800	20240411	-42.39	11510	20240405	9.12	21800	-42.39	20240411	11510	9.12	20240405	21800	-42.39	20240411	11510	9.12	20240405	N	008500	5000	60 억	1345	N	N	2	N	N
173	20240702	130229	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12490	-320	5	-2.50	34570690	2735	59.46	12930	13120	12480	16650	8970	12810	12640.11	0.11	-780	13443	13126	12863	12546	12283	12995	12415	60	3840	5000	8190	10	1	1200000	150	-6.64	4.44	12	0.23	-1880.00	2810.00	21800	20240411	-42.71	11510	20240405	8.51	21800	-42.71	20240411	11510	8.51	20240405	21800	-42.71	20240411	11510	8.51	20240405	N	008500	5000	60 억	1345	N	N	2	N	N
174	20240702	120230	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12590	-220	5	-1.72	30604600	2418	52.57	12930	13120	12480	16650	8970	12810	12656.99	0.11	-767	13443	13126	12863	12546	12283	12995	12415	60	3840	5000	8190	10	1	1200000	151	-6.70	4.48	12	0.20	-1880.00	2810.00	21800	20240411	-42.25	11510	20240405	9.38	21800	-42.25	20240411	11510	9.38	20240405	21800	-42.25	20240411	11510	9.38	20240405	N	008500	5000	60 억	1345	N	N	2	N	N
175	20240702	110228	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12590	-220	5	-1.72	28230220	2229	48.46	12930	13120	12480	16650	8970	12810	12664.97	0.11	-755	13443	13126	12863	12546	12283	12995	12415	60	3840	5000	8190	10	1	1200000	151	-6.70	4.48	12	0.19	-1880.00	2810.00	21800	20240411	-42.25	11510	20240405	9.38	21800	-42.25	20240411	11510	9.38	20240405	21800	-42.25	20240411	11510	9.38	20240405	N	008500	5000	60 억	1345	N	N	2	N	N
176	20240702	100229	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12700	-110	5	-0.86	10103970	788	17.13	12930	13120	12630	16650	8970	12810	12822.30	0.11	-540	13443	13126	12863	12546	12283	12995	12415	60	3840	5000	8190	10	1	1200000	152	-6.76	4.52	12	0.07	-1880.00	2810.00	21800	20240411	-41.74	11510	20240405	10.34	21800	-41.74	20240411	11510	10.34	20240405	21800	-41.74	20240411	11510	10.34	20240405	N	008500	5000	60 억	1345	N	N	2	N	N
177	20240702	090229	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	13110	300	2	2.34	3650850	281	6.11	12930	13120	12810	16650	8970	12810	12992.35	0.11	-196	13443	13126	12863	12546	12283	12995	12415	60	3840	5000	8190	10	1	1200000	157	-6.97	4.67	12	0.02	-1880.00	2810.00	21800	20240411	-39.86	11510	20240405	13.90	21800	-39.86	20240411	11510	13.90	20240405	21800	-39.86	20240411	11510	13.90	20240405	N	008500	5000	60 억	1345	N	N	2	N	N
178	20240701	160228	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12810	10	2	0.08	58780440	4600	111.65	13180	13180	12600	16640	8960	12800	12778.01	0.21	-1235	13333	13066	12883	12616	12433	13200	12750	60	3840	5000	8190	10	1	1200000	154	-6.81	4.56	12	0.38	-1880.00	2810.00	21800	20240411	-41.24	11510	20240405	11.29	21800	-41.24	20240411	11510	11.29	20240405	21800	-41.24	20240411	11510	11.29	20240405	N	008500	5000	60 억	2565	N	N	2	N	N
179	20240701	150229	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12810	10	2	0.08	54119370	4235	102.79	13180	13180	12600	16640	8960	12800	12778.70	0.21	-1256	13333	13066	12883	12616	12433	13200	12750	60	3840	5000	8190	10	1	1200000	154	-6.81	4.56	12	0.35	-1880.00	2810.00	21800	20240411	-41.24	11510	20240405	11.29	21800	-41.24	20240411	11510	11.29	20240405	21800	-41.24	20240411	11510	11.29	20240405	N	008500	5000	60 억	2565	N	N	2	N	N
180	20240701	140228	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12790	-10	5	-0.08	53132050	4158	100.92	13180	13180	12600	16640	8960	12800	12777.88	0.21	-1249	13333	13066	12883	12616	12433	13200	12750	60	3840	5000	8190	10	1	1200000	153	-6.80	4.55	12	0.35	-1880.00	2810.00	21800	20240411	-41.33	11510	20240405	11.12	21800	-41.33	20240411	11510	11.12	20240405	21800	-41.33	20240411	11510	11.12	20240405	N	008500	5000	60 억	2565	N	N	2	N	N
181	20240701	130229	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12820	20	2	0.16	53016770	4149	100.70	13180	13180	12600	16640	8960	12800	12777.81	0.21	-1247	13333	13066	12883	12616	12433	13200	12750	60	3840	5000	8190	10	1	1200000	154	-6.82	4.56	12	0.35	-1880.00	2810.00	21800	20240411	-41.19	11510	20240405	11.38	21800	-41.19	20240411	11510	11.38	20240405	21800	-41.19	20240411	11510	11.38	20240405	N	008500	5000	60 억	2565	N	N	2	N	N
182	20240701	120229	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12700	-100	5	-0.78	43089990	3375	81.92	13180	13180	12600	16640	8960	12800	12766.68	0.21	-800	13333	13066	12883	12616	12433	13200	12750	60	3840	5000	8190	10	1	1200000	152	-6.76	4.52	12	0.28	-1880.00	2810.00	21800	20240411	-41.74	11510	20240405	10.34	21800	-41.74	20240411	11510	10.34	20240405	21800	-41.74	20240411	11510	10.34	20240405	N	008500	5000	60 억	2565	N	N	2	N	N
183	20240701	110228	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12650	-150	5	-1.17	41292160	3233	78.47	13180	13180	12600	16640	8960	12800	12771.44	0.21	-784	13333	13066	12883	12616	12433	13200	12750	60	3840	5000	8190	10	1	1200000	152	-6.73	4.50	12	0.27	-1880.00	2810.00	21800	20240411	-41.97	11510	20240405	9.90	21800	-41.97	20240411	11510	9.90	20240405	21800	-41.97	20240411	11510	9.90	20240405	N	008500	5000	60 억	2565	N	N	2	N	N
184	20240701	100228	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	12800	0	3	0.00	38768650	3034	73.64	13180	13180	12600	16640	8960	12800	12777.52	0.21	-815	13333	13066	12883	12616	12433	13200	12750	60	3840	5000	8190	10	1	1200000	154	-6.81	4.56	12	0.25	-1880.00	2810.00	21800	20240411	-41.28	11510	20240405	11.21	21800	-41.28	20240411	11510	11.21	20240405	21800	-41.28	20240411	11510	11.21	20240405	N	008500	5000	60 억	2565	N	N	2	N	N
185	20240701	090228	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	13010	210	2	1.64	3549810	273	6.63	13180	13180	13000	16640	8960	12800	13077.05	0.21	-31	13333	13066	12883	12616	12433	13200	12750	60	3840	5000	8190	10	1	1200000	156	-6.92	4.63	12	0.02	-1880.00	2810.00	21800	20240411	-40.32	11510	20240405	13.03	21800	-40.32	20240411	11510	13.03	20240405	21800	-40.32	20240411	11510	13.03	20240405	N	008500	5000	60 억	2565	N	N	2	N	N

80 KiB Raw Blame History

80 KiB

Raw Blame History