KissMeData/000950/price/prices-20240601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	160115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21150	200	2	0.95	3240500	155	26.45	20950	21150	20800	27200	14700	20950	20906.45	0.24	0	-5	21283	21116	20983	20816	20683	21050	20750	84	6250	5000	14240	50	1	1680000	355	-1.85	0.17	12	0.01	-11425.00	124969.00	29800	20230629	-29.03	19800	20240422	6.82	27000	-21.67	20240130	19800	6.82	20240422	29800	-29.03	20230629	19800	6.82	20240422	0.00	N	000950	5000	84 억		4035	N	N	2	N	00	N
3	20240628	150114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21000	50	2	0.24	2818550	135	23.04	20950	21000	20800	27200	14700	20950	20878.15	0.24	0	-3	21283	21116	20983	20816	20683	21050	20750	84	6250	5000	14240	50	1	1680000	353	-1.84	0.17	12	0.01	-11425.00	124969.00	29800	20230629	-29.53	19800	20240422	6.06	27000	-22.22	20240130	19800	6.06	20240422	29800	-29.53	20230629	19800	6.06	20240422	0.00	N	000950	5000	84 억		4035	N	N	2	N	00	N
4	20240628	140114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21000	50	2	0.24	1005500	48	8.19	20950	21000	20850	27200	14700	20950	20947.92	0.24	0	-2	21283	21116	20983	20816	20683	21050	20750	84	6250	5000	14240	50	1	1680000	353	-1.84	0.17	12	0.00	-11425.00	124969.00	29800	20230629	-29.53	19800	20240422	6.06	27000	-22.22	20240130	19800	6.06	20240422	29800	-29.53	20230629	19800	6.06	20240422	0.00	N	000950	5000	84 억		4035	N	N	2	N	00	N
5	20240628	130114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21000	50	2	0.24	1005500	48	8.19	20950	21000	20850	27200	14700	20950	20947.92	0.24	0	-2	21283	21116	20983	20816	20683	21050	20750	84	6250	5000	14240	50	1	1680000	353	-1.84	0.17	12	0.00	-11425.00	124969.00	29800	20230629	-29.53	19800	20240422	6.06	27000	-22.22	20240130	19800	6.06	20240422	29800	-29.53	20230629	19800	6.06	20240422	0.00	N	000950	5000	84 억		4035	N	N	2	N	00	N
6	20240628	120113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21000	50	2	0.24	1005500	48	8.19	20950	21000	20850	27200	14700	20950	20947.92	0.24	0	-2	21283	21116	20983	20816	20683	21050	20750	84	6250	5000	14240	50	1	1680000	353	-1.84	0.17	12	0.00	-11425.00	124969.00	29800	20230629	-29.53	19800	20240422	6.06	27000	-22.22	20240130	19800	6.06	20240422	29800	-29.53	20230629	19800	6.06	20240422	0.00	N	000950	5000	84 억		4035	N	N	2	N	00	N
7	20240628	110113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21000	50	2	0.24	1005500	48	8.19	20950	21000	20850	27200	14700	20950	20947.92	0.24	0	-2	21283	21116	20983	20816	20683	21050	20750	84	6250	5000	14240	50	1	1680000	353	-1.84	0.17	12	0.00	-11425.00	124969.00	29800	20230629	-29.53	19800	20240422	6.06	27000	-22.22	20240130	19800	6.06	20240422	29800	-29.53	20230629	19800	6.06	20240422	0.00	N	000950	5000	84 억		4035	N	N	2	N	00	N
8	20240628	100113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21000	50	2	0.24	1005500	48	8.19	20950	21000	20850	27200	14700	20950	20947.92	0.24	0	-2	21283	21116	20983	20816	20683	21050	20750	84	6250	5000	14240	50	1	1680000	353	-1.84	0.17	12	0.00	-11425.00	124969.00	29800	20230629	-29.53	19800	20240422	6.06	27000	-22.22	20240130	19800	6.06	20240422	29800	-29.53	20230629	19800	6.06	20240422	0.00	N	000950	5000	84 억		4035	N	N	2	N	00	N
9	20240628	090113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20950	0	3	0.00	314250	15	2.56	20950	20950	20950	27200	14700	20950	20950.00	0.24	0	0	21283	21116	20983	20816	20683	21050	20750	84	6250	5000	14240	50	1	1680000	352	-1.83	0.17	12	0.00	-11425.00	124969.00	29800	20230629	-29.70	19800	20240422	5.81	27000	-22.41	20240130	19800	5.81	20240422	29800	-29.70	20230629	19800	5.81	20240422	0.00	N	000950	5000	84 억		4035	N	N	2	N	00	N
10	20240627	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20950	-200	5	-0.95	12325500	586	32.57	21150	21150	20850	27450	14850	21150	21033.28	0.24	0	0	21616	21382	21116	20882	20616	21250	20750	84	6300	5000	14380	50	1	1680000	352	-1.83	0.17	12	0.03	-11425.00	124969.00	30150	20230621	-30.51	19800	20240422	5.81	27000	-22.41	20240130	19800	5.81	20240422	29800	-29.70	20230629	19800	5.81	20240422	0.00	N	000950	5000	84 억		4035	N	N	2	N	00	N
11	20240627	150113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20950	-200	5	-0.95	11780800	560	31.13	21150	21150	20850	27450	14850	21150	21037.14	0.24	0	9	21616	21382	21116	20882	20616	21250	20750	84	6300	5000	14380	50	1	1680000	352	-1.83	0.17	12	0.03	-11425.00	124969.00	30150	20230621	-30.51	19800	20240422	5.81	27000	-22.41	20240130	19800	5.81	20240422	29800	-29.70	20230629	19800	5.81	20240422	0.00	N	000950	5000	84 억		4035	N	N	2	N	00	N
12	20240627	140113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21150	0	3	0.00	7612900	361	20.07	21150	21150	21050	27450	14850	21150	21088.37	0.24	0	0	21616	21382	21116	20882	20616	21250	20750	84	6300	5000	14380	50	1	1680000	355	-1.85	0.17	12	0.02	-11425.00	124969.00	30150	20230621	-29.85	19800	20240422	6.82	27000	-21.67	20240130	19800	6.82	20240422	29800	-29.03	20230629	19800	6.82	20240422	0.00	N	000950	5000	84 억		4035	N	N	2	N	00	N
13	20240627	130113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21150	0	3	0.00	3107050	147	8.17	21150	21150	21050	27450	14850	21150	21136.39	0.24	0	0	21616	21382	21116	20882	20616	21250	20750	84	6300	5000	14380	50	1	1680000	355	-1.85	0.17	12	0.01	-11425.00	124969.00	30150	20230621	-29.85	19800	20240422	6.82	27000	-21.67	20240130	19800	6.82	20240422	29800	-29.03	20230629	19800	6.82	20240422	0.00	N	000950	5000	84 억		4035	N	N	2	N	00	N
14	20240627	120113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21150	0	3	0.00	2261050	107	5.95	21150	21150	21050	27450	14850	21150	21131.31	0.24	0	0	21616	21382	21116	20882	20616	21250	20750	84	6300	5000	14380	50	1	1680000	355	-1.85	0.17	12	0.01	-11425.00	124969.00	30150	20230621	-29.85	19800	20240422	6.82	27000	-21.67	20240130	19800	6.82	20240422	29800	-29.03	20230629	19800	6.82	20240422	0.00	N	000950	5000	84 억		4035	N	N	2	N	00	N
15	20240627	110114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21150	0	3	0.00	569050	27	1.50	21150	21150	21050	27450	14850	21150	21075.93	0.24	0	0	21616	21382	21116	20882	20616	21250	20750	84	6300	5000	14380	50	1	1680000	355	-1.85	0.17	12	0.00	-11425.00	124969.00	30150	20230621	-29.85	19800	20240422	6.82	27000	-21.67	20240130	19800	6.82	20240422	29800	-29.03	20230629	19800	6.82	20240422	0.00	N	000950	5000	84 억		4035	N	N	2	N	00	N
16	20240627	100113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21150	0	3	0.00	63450	3	0.17	21150	21150	21150	27450	14850	21150	21150.00	0.24	0	0	21616	21382	21116	20882	20616	21250	20750	84	6300	5000	14380	50	1	1680000	355	-1.85	0.17	12	0.00	-11425.00	124969.00	30150	20230621	-29.85	19800	20240422	6.82	27000	-21.67	20240130	19800	6.82	20240422	29800	-29.03	20230629	19800	6.82	20240422	0.00	N	000950	5000	84 억		4035	N	N	2	N	00	N
17	20240627	090113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21150	0	3	0.00	0	0	0.00	0	0	0	27450	14850	21150	0.00	0.24	0	0	21616	21382	21116	20882	20616	21250	20750	84	6300	5000	14380	50	1	1680000	355	-1.85	0.17	12	0.00	-11425.00	124969.00	30150	20230621	-29.85	19800	20240422	6.82	27000	-21.67	20240130	19800	6.82	20240422	29800	-29.03	20230629	19800	6.82	20240422	0.00	N	000950	5000	84 억		4035	N	N	2	N	00	N
18	20240626	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21150	-200	5	-0.94	37987750	1799	530.68	21350	21350	20850	27750	14950	21350	21116.04	0.24	0	-62	21450	21400	21350	21300	21250	21400	21300	84	6400	5000	14510	50	1	1680000	355	-1.85	0.17	12	0.11	-11425.00	124969.00	30400	20230620	-30.43	19800	20240422	6.82	27000	-21.67	20240130	19800	6.82	20240422	29800	-29.03	20230629	19800	6.82	20240422	0.00	N	000950	5000	84 억		4097	N	N	2	N	00	N
19	20240626	150113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21100	-250	5	-1.17	36974000	1751	516.52	21350	21350	20850	27750	14950	21350	21115.93	0.24	0	-31	21450	21400	21350	21300	21250	21400	21300	84	6400	5000	14510	50	1	1680000	354	-1.85	0.17	12	0.10	-11425.00	124969.00	30400	20230620	-30.59	19800	20240422	6.57	27000	-21.85	20240130	19800	6.57	20240422	29800	-29.19	20230629	19800	6.57	20240422	0.00	N	000950	5000	84 억		4097	N	N	2	N	00	N
20	20240626	140113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21100	-250	5	-1.17	34969500	1656	488.50	21350	21350	20850	27750	14950	21350	21116.85	0.24	0	-31	21450	21400	21350	21300	21250	21400	21300	84	6400	5000	14510	50	1	1680000	354	-1.85	0.17	12	0.10	-11425.00	124969.00	30400	20230620	-30.59	19800	20240422	6.57	27000	-21.85	20240130	19800	6.57	20240422	29800	-29.19	20230629	19800	6.57	20240422	0.00	N	000950	5000	84 억		4097	N	N	2	N	00	N
21	20240626	130113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21250	-100	5	-0.47	34779600	1647	485.84	21350	21350	20850	27750	14950	21350	21116.94	0.24	0	-31	21450	21400	21350	21300	21250	21400	21300	84	6400	5000	14510	50	1	1680000	357	-1.86	0.17	12	0.10	-11425.00	124969.00	30400	20230620	-30.10	19800	20240422	7.32	27000	-21.30	20240130	19800	7.32	20240422	29800	-28.69	20230629	19800	7.32	20240422	0.00	N	000950	5000	84 억		4097	N	N	2	N	00	N
22	20240626	120113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21300	-50	5	-0.23	34526050	1635	482.30	21350	21350	20850	27750	14950	21350	21116.85	0.24	0	-31	21450	21400	21350	21300	21250	21400	21300	84	6400	5000	14510	50	1	1680000	358	-1.86	0.17	12	0.10	-11425.00	124969.00	30400	20230620	-29.93	19800	20240422	7.58	27000	-21.11	20240130	19800	7.58	20240422	29800	-28.52	20230629	19800	7.58	20240422	0.00	N	000950	5000	84 억		4097	N	N	2	N	00	N
23	20240626	110113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21300	-50	5	-0.23	34526050	1635	482.30	21350	21350	20850	27750	14950	21350	21116.85	0.24	0	-31	21450	21400	21350	21300	21250	21400	21300	84	6400	5000	14510	50	1	1680000	358	-1.86	0.17	12	0.10	-11425.00	124969.00	30400	20230620	-29.93	19800	20240422	7.58	27000	-21.11	20240130	19800	7.58	20240422	29800	-28.52	20230629	19800	7.58	20240422	0.00	N	000950	5000	84 억		4097	N	N	2	N	00	N
24	20240626	100114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21100	-250	5	-1.17	28227750	1335	393.81	21350	21350	20850	27750	14950	21350	21144.38	0.24	0	-31	21450	21400	21350	21300	21250	21400	21300	84	6400	5000	14510	50	1	1680000	354	-1.85	0.17	12	0.08	-11425.00	124969.00	30400	20230620	-30.59	19800	20240422	6.57	27000	-21.85	20240130	19800	6.57	20240422	29800	-29.19	20230629	19800	6.57	20240422	0.00	N	000950	5000	84 억		4097	N	N	2	N	00	N
25	20240626	090113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21350	0	3	0.00	21350	1	0.29	21350	21350	21350	27750	14950	21350	21350.00	0.24	0	0	21450	21400	21350	21300	21250	21400	21300	84	6400	5000	14510	50	1	1680000	359	-1.87	0.17	12	0.00	-11425.00	124969.00	30400	20230620	-29.77	19800	20240422	7.83	27000	-20.93	20240130	19800	7.83	20240422	29800	-28.36	20230629	19800	7.83	20240422	0.00	N	000950	5000	84 억		4097	N	N	2	N	00	N
26	20240625	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21350	-50	5	-0.23	7224300	339	21.93	21350	21400	21300	27800	15000	21400	21310.62	0.24	0	3	22833	22116	21633	20916	20433	22475	21275	84	6400	5000	14550	50	1	1680000	359	-1.87	0.17	12	0.02	-11425.00	124969.00	30800	20230619	-30.68	19800	20240422	7.83	27000	-20.93	20240130	19800	7.83	20240422	29800	-28.36	20230629	19800	7.83	20240422	0.00	N	000950	5000	84 억		4094	N	N	2	N	00	N
27	20240625	150113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21300	-100	5	-0.47	7138950	335	21.67	21350	21400	21300	27800	15000	21400	21310.30	0.24	0	3	22833	22116	21633	20916	20433	22475	21275	84	6400	5000	14550	50	1	1680000	358	-1.86	0.17	12	0.02	-11425.00	124969.00	30800	20230619	-30.84	19800	20240422	7.58	27000	-21.11	20240130	19800	7.58	20240422	29800	-28.52	20230629	19800	7.58	20240422	0.00	N	000950	5000	84 억		4094	N	N	2	N	00	N
28	20240625	140113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21300	-100	5	-0.47	2772450	130	8.41	21350	21400	21300	27800	15000	21400	21326.54	0.24	0	3	22833	22116	21633	20916	20433	22475	21275	84	6400	5000	14550	50	1	1680000	358	-1.86	0.17	12	0.01	-11425.00	124969.00	30800	20230619	-30.84	19800	20240422	7.58	27000	-21.11	20240130	19800	7.58	20240422	29800	-28.52	20230629	19800	7.58	20240422	0.00	N	000950	5000	84 억		4094	N	N	2	N	00	N
29	20240625	130113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21300	-100	5	-0.47	2772450	130	8.41	21350	21400	21300	27800	15000	21400	21326.54	0.24	0	3	22833	22116	21633	20916	20433	22475	21275	84	6400	5000	14550	50	1	1680000	358	-1.86	0.17	12	0.01	-11425.00	124969.00	30800	20230619	-30.84	19800	20240422	7.58	27000	-21.11	20240130	19800	7.58	20240422	29800	-28.52	20230629	19800	7.58	20240422	0.00	N	000950	5000	84 억		4094	N	N	2	N	00	N
30	20240625	120113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21300	-100	5	-0.47	2452950	115	7.44	21350	21400	21300	27800	15000	21400	21330.00	0.24	0	3	22833	22116	21633	20916	20433	22475	21275	84	6400	5000	14550	50	1	1680000	358	-1.86	0.17	12	0.01	-11425.00	124969.00	30800	20230619	-30.84	19800	20240422	7.58	27000	-21.11	20240130	19800	7.58	20240422	29800	-28.52	20230629	19800	7.58	20240422	0.00	N	000950	5000	84 억		4094	N	N	2	N	00	N
31	20240625	110117	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21300	-100	5	-0.47	2431650	114	7.37	21350	21400	21300	27800	15000	21400	21330.26	0.24	0	3	22833	22116	21633	20916	20433	22475	21275	84	6400	5000	14550	50	1	1680000	358	-1.86	0.17	12	0.01	-11425.00	124969.00	30800	20230619	-30.84	19800	20240422	7.58	27000	-21.11	20240130	19800	7.58	20240422	29800	-28.52	20230629	19800	7.58	20240422	0.00	N	000950	5000	84 억		4094	N	N	2	N	00	N
32	20240625	100113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21300	-100	5	-0.47	1324050	62	4.01	21350	21400	21300	27800	15000	21400	21355.65	0.24	0	3	22833	22116	21633	20916	20433	22475	21275	84	6400	5000	14550	50	1	1680000	358	-1.86	0.17	12	0.00	-11425.00	124969.00	30800	20230619	-30.84	19800	20240422	7.58	27000	-21.11	20240130	19800	7.58	20240422	29800	-28.52	20230629	19800	7.58	20240422	0.00	N	000950	5000	84 억		4094	N	N	2	N	00	N
33	20240625	090113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21400	0	3	0.00	0	0	0.00	0	0	0	27800	15000	21400	0.00	0.24	0	0	22833	22116	21633	20916	20433	22475	21275	84	6400	5000	14550	50	1	1680000	360	-1.87	0.17	12	0.00	-11425.00	124969.00	30800	20230619	-30.52	19800	20240422	8.08	27000	-20.74	20240130	19800	8.08	20240422	29800	-28.19	20230629	19800	8.08	20240422	0.00	N	000950	5000	84 억		4094	N	N	2	N	00	N
34	20240624	160113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21400	200	2	0.94	32936450	1546	641.49	21150	22350	21150	27550	14850	21200	21300.17	0.24	0	58	21466	21332	21166	21032	20866	21350	21050	84	6350	5000	14410	50	1	1680000	360	-1.87	0.17	12	0.09	-11425.00	124969.00	30800	20230616	-30.52	19800	20240422	8.08	27000	-20.74	20240130	19800	8.08	20240422	29800	-28.19	20230629	19800	8.08	20240422	0.00	N	000950	5000	84 억		4036	N	N	2	N	00	N
35	20240624	150113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21250	50	2	0.24	29296950	1375	570.54	21150	22350	21150	27550	14850	21200	21306.87	0.24	0	58	21466	21332	21166	21032	20866	21350	21050	84	6350	5000	14410	50	1	1680000	357	-1.86	0.17	12	0.08	-11425.00	124969.00	30800	20230616	-31.01	19800	20240422	7.32	27000	-21.30	20240130	19800	7.32	20240422	29800	-28.69	20230629	19800	7.32	20240422	0.00	N	000950	5000	84 억		4036	N	N	3	N	00	N
36	20240624	140112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	22250	1050	2	4.95	19480150	916	380.08	21150	22350	21150	27550	14850	21200	21266.54	0.24	0	0	21466	21332	21166	21032	20866	21350	21050	84	6350	5000	14410	50	1	1680000	374	-1.95	0.18	12	0.05	-11425.00	124969.00	30800	20230616	-27.76	19800	20240422	12.37	27000	-17.59	20240130	19800	12.37	20240422	29800	-25.34	20230629	19800	12.37	20240422	0.00	N	000950	5000	84 억		4036	N	N	3	N	00	N
37	20240624	130112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21200	0	3	0.00	2989900	141	58.51	21150	21250	21150	27550	14850	21200	21204.96	0.24	0	1	21466	21332	21166	21032	20866	21350	21050	84	6350	5000	14410	50	1	1680000	356	-1.86	0.17	12	0.01	-11425.00	124969.00	30800	20230616	-31.17	19800	20240422	7.07	27000	-21.48	20240130	19800	7.07	20240422	29800	-28.86	20230629	19800	7.07	20240422	0.00	N	000950	5000	84 억		4036	N	N	3	N	00	N
38	20240624	120113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21200	0	3	0.00	1951100	92	38.17	21150	21250	21150	27550	14850	21200	21207.61	0.24	0	1	21466	21332	21166	21032	20866	21350	21050	84	6350	5000	14410	50	1	1680000	356	-1.86	0.17	12	0.01	-11425.00	124969.00	30800	20230616	-31.17	19800	20240422	7.07	27000	-21.48	20240130	19800	7.07	20240422	29800	-28.86	20230629	19800	7.07	20240422	0.00	N	000950	5000	84 억		4036	N	N	3	N	00	N
39	20240624	110113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21200	0	3	0.00	615500	29	12.03	21150	21250	21150	27550	14850	21200	21224.14	0.24	0	1	21466	21332	21166	21032	20866	21350	21050	84	6350	5000	14410	50	1	1680000	356	-1.86	0.17	12	0.00	-11425.00	124969.00	30800	20230616	-31.17	19800	20240422	7.07	27000	-21.48	20240130	19800	7.07	20240422	29800	-28.86	20230629	19800	7.07	20240422	0.00	N	000950	5000	84 억		4036	N	N	3	N	00	N
40	20240624	100113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21250	50	2	0.24	403500	19	7.88	21150	21250	21150	27550	14850	21200	21236.84	0.24	0	1	21466	21332	21166	21032	20866	21350	21050	84	6350	5000	14410	50	1	1680000	357	-1.86	0.17	12	0.00	-11425.00	124969.00	30800	20230616	-31.01	19800	20240422	7.32	27000	-21.30	20240130	19800	7.32	20240422	29800	-28.69	20230629	19800	7.32	20240422	0.00	N	000950	5000	84 억		4036	N	N	3	N	00	N
41	20240624	090113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21200	0	3	0.00	0	0	0.00	0	0	0	27550	14850	21200	0.00	0.24	0	0	21466	21332	21166	21032	20866	21350	21050	84	6350	5000	14410	50	1	1680000	356	-1.86	0.17	12	0.00	-11425.00	124969.00	30800	20230616	-31.17	19800	20240422	7.07	27000	-21.48	20240130	19800	7.07	20240422	29800	-28.86	20230629	19800	7.07	20240422	0.00	N	000950	5000	84 억		4036	N	N	3	N	00	N
42	20240621	160112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21200	50	2	0.24	5102400	241	37.95	21200	21300	21000	27450	14850	21150	21171.78	0.24	0	2	21550	21350	21200	21000	20850	21275	20925	84	6300	5000	14380	50	1	1680000	356	-1.86	0.17	12	0.01	-11425.00	124969.00	31200	20230615	-32.05	19800	20240422	7.07	27000	-21.48	20240130	19800	7.07	20240422	30150	-29.68	20230621	19800	7.07	20240422	0.00	N	000950	5000	84 억		4035	N	N	3	N	00	N
43	20240621	150111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21250	100	2	0.47	4975300	235	37.01	21200	21300	21000	27450	14850	21150	21171.49	0.24	0	2	21550	21350	21200	21000	20850	21275	20925	84	6300	5000	14380	50	1	1680000	357	-1.86	0.17	12	0.01	-11425.00	124969.00	31200	20230615	-31.89	19800	20240422	7.32	27000	-21.30	20240130	19800	7.32	20240422	30150	-29.52	20230621	19800	7.32	20240422	0.00	N	000950	5000	84 억		4035	N	N	4	N	00	N
44	20240621	140112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21250	100	2	0.47	3029200	143	22.52	21200	21300	21000	27450	14850	21150	21183.22	0.24	0	2	21550	21350	21200	21000	20850	21275	20925	84	6300	5000	14380	50	1	1680000	357	-1.86	0.17	12	0.01	-11425.00	124969.00	31200	20230615	-31.89	19800	20240422	7.32	27000	-21.30	20240130	19800	7.32	20240422	30150	-29.52	20230621	19800	7.32	20240422	0.00	N	000950	5000	84 억		4035	N	N	4	N	00	N
45	20240621	130112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21200	50	2	0.24	1690350	80	12.60	21200	21200	21000	27450	14850	21150	21129.38	0.24	0	1	21550	21350	21200	21000	20850	21275	20925	84	6300	5000	14380	50	1	1680000	356	-1.86	0.17	12	0.00	-11425.00	124969.00	31200	20230615	-32.05	19800	20240422	7.07	27000	-21.48	20240130	19800	7.07	20240422	30150	-29.68	20230621	19800	7.07	20240422	0.00	N	000950	5000	84 억		4035	N	N	4	N	00	N
46	20240621	120113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21200	50	2	0.24	1054350	50	7.87	21200	21200	21000	27450	14850	21150	21087.00	0.24	0	1	21550	21350	21200	21000	20850	21275	20925	84	6300	5000	14380	50	1	1680000	356	-1.86	0.17	12	0.00	-11425.00	124969.00	31200	20230615	-32.05	19800	20240422	7.07	27000	-21.48	20240130	19800	7.07	20240422	30150	-29.68	20230621	19800	7.07	20240422	0.00	N	000950	5000	84 억		4035	N	N	4	N	00	N
47	20240621	110113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21000	-150	5	-0.71	800100	38	5.98	21200	21200	21000	27450	14850	21150	21055.26	0.24	0	0	21550	21350	21200	21000	20850	21275	20925	84	6300	5000	14380	50	1	1680000	353	-1.84	0.17	12	0.00	-11425.00	124969.00	31200	20230615	-32.69	19800	20240422	6.06	27000	-22.22	20240130	19800	6.06	20240422	30150	-30.35	20230621	19800	6.06	20240422	0.00	N	000950	5000	84 억		4035	N	N	4	N	00	N
48	20240621	100112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21150	0	3	0.00	63550	3	0.47	21200	21200	21150	27450	14850	21150	21183.33	0.24	0	0	21550	21350	21200	21000	20850	21275	20925	84	6300	5000	14380	50	1	1680000	355	-1.85	0.17	12	0.00	-11425.00	124969.00	31200	20230615	-32.21	19800	20240422	6.82	27000	-21.67	20240130	19800	6.82	20240422	30150	-29.85	20230621	19800	6.82	20240422	0.00	N	000950	5000	84 억		4035	N	N	4	N	00	N
49	20240621	090113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21150	0	3	0.00	0	0	0.00	0	0	0	27450	14850	21150	0.00	0.24	0	0	21550	21350	21200	21000	20850	21275	20925	84	6300	5000	14380	50	1	1680000	355	-1.85	0.17	12	0.00	-11425.00	124969.00	31200	20230615	-32.21	19800	20240422	6.82	27000	-21.67	20240130	19800	6.82	20240422	30150	-29.85	20230621	19800	6.82	20240422	0.00	N	000950	5000	84 억		4035	N	N	4	N	00	N
50	20240620	160112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21150	-100	5	-0.47	13409150	635	96.07	21400	21400	21050	27600	14900	21250	21116.77	0.24	0	0	21583	21416	21233	21066	20883	21500	21150	84	6350	5000	14450	50	1	1680000	355	-1.85	0.17	12	0.04	-11425.00	124969.00	32300	20230614	-34.52	19800	20240422	6.82	27000	-21.67	20240130	19800	6.82	20240422	30400	-30.43	20230620	19800	6.82	20240422	0.00	N	000950	5000	84 억		4034	N	N	4	N	00	N
51	20240620	150112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21100	-150	5	-0.71	6332250	300	45.39	21400	21400	21050	27600	14900	21250	21107.50	0.24	0	13	21583	21416	21233	21066	20883	21500	21150	84	6350	5000	14450	50	1	1680000	354	-1.85	0.17	12	0.02	-11425.00	124969.00	32300	20230614	-34.67	19800	20240422	6.57	27000	-21.85	20240130	19800	6.57	20240422	30400	-30.59	20230620	19800	6.57	20240422	0.00	N	000950	5000	84 억		4034	N	N	2	N	00	N
52	20240620	140112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21100	-150	5	-0.71	6332250	300	45.39	21400	21400	21050	27600	14900	21250	21107.50	0.24	0	13	21583	21416	21233	21066	20883	21500	21150	84	6350	5000	14450	50	1	1680000	354	-1.85	0.17	12	0.02	-11425.00	124969.00	32300	20230614	-34.67	19800	20240422	6.57	27000	-21.85	20240130	19800	6.57	20240422	30400	-30.59	20230620	19800	6.57	20240422	0.00	N	000950	5000	84 억		4034	N	N	2	N	00	N
53	20240620	130112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21050	-200	5	-0.94	6205600	294	44.48	21400	21400	21050	27600	14900	21250	21107.48	0.24	0	14	21583	21416	21233	21066	20883	21500	21150	84	6350	5000	14450	50	1	1680000	354	-1.84	0.17	12	0.02	-11425.00	124969.00	32300	20230614	-34.83	19800	20240422	6.31	27000	-22.04	20240130	19800	6.31	20240422	30400	-30.76	20230620	19800	6.31	20240422	0.00	N	000950	5000	84 억		4034	N	N	2	N	00	N
54	20240620	120112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21150	-100	5	-0.47	5931450	281	42.51	21400	21400	21050	27600	14900	21250	21108.36	0.24	0	14	21583	21416	21233	21066	20883	21500	21150	84	6350	5000	14450	50	1	1680000	355	-1.85	0.17	12	0.02	-11425.00	124969.00	32300	20230614	-34.52	19800	20240422	6.82	27000	-21.67	20240130	19800	6.82	20240422	30400	-30.43	20230620	19800	6.82	20240422	0.00	N	000950	5000	84 억		4034	N	N	2	N	00	N
55	20240620	110112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21150	-100	5	-0.47	3529100	167	25.26	21400	21400	21050	27600	14900	21250	21132.34	0.24	0	15	21583	21416	21233	21066	20883	21500	21150	84	6350	5000	14450	50	1	1680000	355	-1.85	0.17	12	0.01	-11425.00	124969.00	32300	20230614	-34.52	19800	20240422	6.82	27000	-21.67	20240130	19800	6.82	20240422	30400	-30.43	20230620	19800	6.82	20240422	0.00	N	000950	5000	84 억		4034	N	N	2	N	00	N
56	20240620	100112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21200	-50	5	-0.24	1275450	60	9.08	21400	21400	21100	27600	14900	21250	21257.50	0.24	0	1	21583	21416	21233	21066	20883	21500	21150	84	6350	5000	14450	50	1	1680000	356	-1.86	0.17	12	0.00	-11425.00	124969.00	32300	20230614	-34.37	19800	20240422	7.07	27000	-21.48	20240130	19800	7.07	20240422	30400	-30.26	20230620	19800	7.07	20240422	0.00	N	000950	5000	84 억		4034	N	N	2	N	00	N
57	20240620	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21250	0	3	0.00	0	0	0.00	0	0	0	27600	14900	21250	0.00	0.24	0	0	21583	21416	21233	21066	20883	21500	21150	84	6350	5000	14450	50	1	1680000	357	-1.86	0.17	12	0.00	-11425.00	124969.00	32300	20230614	-34.21	19800	20240422	7.32	27000	-21.30	20240130	19800	7.32	20240422	30400	-30.10	20230620	19800	7.32	20240422	0.00	N	000950	5000	84 억		4034	N	N	2	N	00	N
58	20240619	160112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21250	150	2	0.71	14022250	661	102.96	21100	21400	21050	27400	14800	21100	21193.13	0.24	0	-6	21566	21332	21116	20882	20666	21450	21000	84	6300	5000	14340	50	1	1680000	357	-1.86	0.17	12	0.04	-11425.00	124969.00	32300	20230614	-34.21	19800	20240422	7.32	27000	-21.30	20240130	19800	7.32	20240422	30800	-31.01	20230619	19800	7.32	20240422	0.00	N	000950	5000	84 억		4038	N	N	2	N	00	N
59	20240619	150111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21150	50	2	0.24	8794750	415	64.64	21100	21400	21050	27400	14800	21100	21192.17	0.24	0	-4	21566	21332	21116	20882	20666	21450	21000	84	6300	5000	14340	50	1	1680000	355	-1.85	0.17	12	0.02	-11425.00	124969.00	32300	20230614	-34.52	19800	20240422	6.82	27000	-21.67	20240130	19800	6.82	20240422	30800	-31.33	20230619	19800	6.82	20240422	0.00	N	000950	5000	84 억		4038	N	N	1	N	00	N
60	20240619	140115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21250	150	2	0.71	8435200	398	61.99	21100	21400	21050	27400	14800	21100	21193.97	0.24	0	-4	21566	21332	21116	20882	20666	21450	21000	84	6300	5000	14340	50	1	1680000	357	-1.86	0.17	12	0.02	-11425.00	124969.00	32300	20230614	-34.21	19800	20240422	7.32	27000	-21.30	20240130	19800	7.32	20240422	30800	-31.01	20230619	19800	7.32	20240422	0.00	N	000950	5000	84 억		4038	N	N	1	N	00	N
61	20240619	130111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21250	150	2	0.71	7967700	376	58.57	21100	21400	21050	27400	14800	21100	21190.69	0.24	0	-3	21566	21332	21116	20882	20666	21450	21000	84	6300	5000	14340	50	1	1680000	357	-1.86	0.17	12	0.02	-11425.00	124969.00	32300	20230614	-34.21	19800	20240422	7.32	27000	-21.30	20240130	19800	7.32	20240422	30800	-31.01	20230619	19800	7.32	20240422	0.00	N	000950	5000	84 억		4038	N	N	1	N	00	N
62	20240619	120112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21300	200	2	0.95	7946450	375	58.41	21100	21400	21050	27400	14800	21100	21190.53	0.24	0	-3	21566	21332	21116	20882	20666	21450	21000	84	6300	5000	14340	50	1	1680000	358	-1.86	0.17	12	0.02	-11425.00	124969.00	32300	20230614	-34.06	19800	20240422	7.58	27000	-21.11	20240130	19800	7.58	20240422	30800	-30.84	20230619	19800	7.58	20240422	0.00	N	000950	5000	84 억		4038	N	N	1	N	00	N
63	20240619	110112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21400	300	2	1.42	7861250	371	57.79	21100	21400	21050	27400	14800	21100	21189.35	0.24	0	-3	21566	21332	21116	20882	20666	21450	21000	84	6300	5000	14340	50	1	1680000	360	-1.87	0.17	12	0.02	-11425.00	124969.00	32300	20230614	-33.75	19800	20240422	8.08	27000	-20.74	20240130	19800	8.08	20240422	30800	-30.52	20230619	19800	8.08	20240422	0.00	N	000950	5000	84 억		4038	N	N	1	N	00	N
64	20240619	100112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21100	0	3	0.00	5488150	260	40.50	21100	21400	21050	27400	14800	21100	21108.27	0.24	0	-3	21566	21332	21116	20882	20666	21450	21000	84	6300	5000	14340	50	1	1680000	354	-1.85	0.17	12	0.02	-11425.00	124969.00	32300	20230614	-34.67	19800	20240422	6.57	27000	-21.85	20240130	19800	6.57	20240422	30800	-31.49	20230619	19800	6.57	20240422	0.00	N	000950	5000	84 억		4038	N	N	1	N	00	N
65	20240619	090113	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21100	0	3	0.00	801800	38	5.92	21100	21100	21100	27400	14800	21100	21100.00	0.24	0	-5	21566	21332	21116	20882	20666	21450	21000	84	6300	5000	14340	50	1	1680000	354	-1.85	0.17	12	0.00	-11425.00	124969.00	32300	20230614	-34.67	19800	20240422	6.57	27000	-21.85	20240130	19800	6.57	20240422	30800	-31.49	20230619	19800	6.57	20240422	0.00	N	000950	5000	84 억		4038	N	N	1	N	00	N
66	20240618	160112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21100	50	2	0.24	13550700	642	67.58	20900	21350	20900	27350	14750	21050	21127.78	0.24	0	-1	21583	21316	21083	20816	20583	21450	20950	84	6300	5000	14310	50	1	1680000	354	-1.85	0.17	12	0.04	-11425.00	124969.00	32300	20230612	-34.67	19800	20240422	6.57	27000	-21.85	20240130	19800	6.57	20240422	30800	-31.49	20230619	19800	6.57	20240422	0.00	N	000950	5000	84 억		4040	N	N	1	N	00	N
67	20240618	150112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21100	50	2	0.24	3359400	159	16.74	20900	21350	20900	27350	14750	21050	21128.30	0.24	0	-2	21583	21316	21083	20816	20583	21450	20950	84	6300	5000	14310	50	1	1680000	354	-1.85	0.17	12	0.01	-11425.00	124969.00	32300	20230612	-34.67	19800	20240422	6.57	27000	-21.85	20240130	19800	6.57	20240422	30800	-31.49	20230619	19800	6.57	20240422	0.00	N	000950	5000	84 억		4040	N	N	3	N	00	N
68	20240618	140112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21100	50	2	0.24	3338300	158	16.63	20900	21350	20900	27350	14750	21050	21128.48	0.24	0	-2	21583	21316	21083	20816	20583	21450	20950	84	6300	5000	14310	50	1	1680000	354	-1.85	0.17	12	0.01	-11425.00	124969.00	32300	20230612	-34.67	19800	20240422	6.57	27000	-21.85	20240130	19800	6.57	20240422	30800	-31.49	20230619	19800	6.57	20240422	0.00	N	000950	5000	84 억		4040	N	N	3	N	00	N
69	20240618	130112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21150	100	2	0.48	2958500	140	14.74	20900	21350	20900	27350	14750	21050	21132.14	0.24	0	-2	21583	21316	21083	20816	20583	21450	20950	84	6300	5000	14310	50	1	1680000	355	-1.85	0.17	12	0.01	-11425.00	124969.00	32300	20230612	-34.52	19800	20240422	6.82	27000	-21.67	20240130	19800	6.82	20240422	30800	-31.33	20230619	19800	6.82	20240422	0.00	N	000950	5000	84 억		4040	N	N	3	N	00	N
70	20240618	120112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21100	50	2	0.24	906900	43	4.53	20900	21350	20900	27350	14750	21050	21090.70	0.24	0	-2	21583	21316	21083	20816	20583	21450	20950	84	6300	5000	14310	50	1	1680000	354	-1.85	0.17	12	0.00	-11425.00	124969.00	32300	20230612	-34.67	19800	20240422	6.57	27000	-21.85	20240130	19800	6.57	20240422	30800	-31.49	20230619	19800	6.57	20240422	0.00	N	000950	5000	84 억		4040	N	N	3	N	00	N
71	20240618	110112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21250	200	2	0.95	527100	25	2.63	20900	21350	20900	27350	14750	21050	21084.00	0.24	0	-2	21583	21316	21083	20816	20583	21450	20950	84	6300	5000	14310	50	1	1680000	357	-1.86	0.17	12	0.00	-11425.00	124969.00	32300	20230612	-34.21	19800	20240422	7.32	27000	-21.30	20240130	19800	7.32	20240422	30800	-31.01	20230619	19800	7.32	20240422	0.00	N	000950	5000	84 억		4040	N	N	3	N	00	N
72	20240618	100112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21250	200	2	0.95	484750	23	2.42	20900	21350	20900	27350	14750	21050	21076.09	0.24	0	-2	21583	21316	21083	20816	20583	21450	20950	84	6300	5000	14310	50	1	1680000	357	-1.86	0.17	12	0.00	-11425.00	124969.00	32300	20230612	-34.21	19800	20240422	7.32	27000	-21.30	20240130	19800	7.32	20240422	30800	-31.01	20230619	19800	7.32	20240422	0.00	N	000950	5000	84 억		4040	N	N	3	N	00	N
73	20240618	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20900	-150	5	-0.71	104500	5	0.53	20900	20900	20900	27350	14750	21050	20900.00	0.24	0	0	21583	21316	21083	20816	20583	21450	20950	84	6300	5000	14310	50	1	1680000	351	-1.83	0.17	12	0.00	-11425.00	124969.00	32300	20230612	-35.29	19800	20240422	5.56	27000	-22.59	20240130	19800	5.56	20240422	30800	-32.14	20230619	19800	5.56	20240422	0.00	N	000950	5000	84 억		4040	N	N	3	N	00	N
74	20240617	160112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21050	50	2	0.24	20047150	950	82.97	20850	21350	20850	27300	14700	21000	21102.26	0.24	0	-19	21533	21266	21033	20766	20533	21150	20650	84	6300	5000	14280	50	1	1680000	354	-1.84	0.17	12	0.06	-11425.00	124969.00	32650	20230609	-35.53	19800	20240422	6.31	27000	-22.04	20240130	19800	6.31	20240422	30800	-31.66	20230619	19800	6.31	20240422	0.00	N	000950	5000	84 억		4059	N	N	3	N	00	N
75	20240617	150114	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21100	100	2	0.48	19962950	946	82.62	20850	21350	20850	27300	14700	21000	21102.48	0.24	0	-19	21533	21266	21033	20766	20533	21150	20650	84	6300	5000	14280	50	1	1680000	354	-1.85	0.17	12	0.06	-11425.00	124969.00	32650	20230609	-35.38	19800	20240422	6.57	27000	-21.85	20240130	19800	6.57	20240422	30800	-31.49	20230619	19800	6.57	20240422	0.00	N	000950	5000	84 억		4059	N	N	2	N	00	N
76	20240617	140112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21100	100	2	0.48	19962950	946	82.62	20850	21350	20850	27300	14700	21000	21102.48	0.24	0	-19	21533	21266	21033	20766	20533	21150	20650	84	6300	5000	14280	50	1	1680000	354	-1.85	0.17	12	0.06	-11425.00	124969.00	32650	20230609	-35.38	19800	20240422	6.57	27000	-21.85	20240130	19800	6.57	20240422	30800	-31.49	20230619	19800	6.57	20240422	0.00	N	000950	5000	84 억		4059	N	N	2	N	00	N
77	20240617	130112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21100	100	2	0.48	17851850	845	73.80	20850	21350	20850	27300	14700	21000	21126.45	0.24	0	-19	21533	21266	21033	20766	20533	21150	20650	84	6300	5000	14280	50	1	1680000	354	-1.85	0.17	12	0.05	-11425.00	124969.00	32650	20230609	-35.38	19800	20240422	6.57	27000	-21.85	20240130	19800	6.57	20240422	30800	-31.49	20230619	19800	6.57	20240422	0.00	N	000950	5000	84 억		4059	N	N	2	N	00	N
78	20240617	120111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21100	100	2	0.48	17851850	845	73.80	20850	21350	20850	27300	14700	21000	21126.45	0.24	0	-19	21533	21266	21033	20766	20533	21150	20650	84	6300	5000	14280	50	1	1680000	354	-1.85	0.17	12	0.05	-11425.00	124969.00	32650	20230609	-35.38	19800	20240422	6.57	27000	-21.85	20240130	19800	6.57	20240422	30800	-31.49	20230619	19800	6.57	20240422	0.00	N	000950	5000	84 억		4059	N	N	2	N	00	N
79	20240617	110112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21050	50	2	0.24	12243500	578	50.48	20850	21350	20850	27300	14700	21000	21182.53	0.24	0	-19	21533	21266	21033	20766	20533	21150	20650	84	6300	5000	14280	50	1	1680000	354	-1.84	0.17	12	0.03	-11425.00	124969.00	32650	20230609	-35.53	19800	20240422	6.31	27000	-22.04	20240130	19800	6.31	20240422	30800	-31.66	20230619	19800	6.31	20240422	0.00	N	000950	5000	84 억		4059	N	N	2	N	00	N
80	20240617	100112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21150	150	2	0.71	3553900	168	14.67	20850	21350	20850	27300	14700	21000	21154.17	0.24	0	0	21533	21266	21033	20766	20533	21150	20650	84	6300	5000	14280	50	1	1680000	355	-1.85	0.17	12	0.01	-11425.00	124969.00	32650	20230609	-35.22	19800	20240422	6.82	27000	-21.67	20240130	19800	6.82	20240422	30800	-31.33	20230619	19800	6.82	20240422	0.00	N	000950	5000	84 억		4059	N	N	2	N	00	N
81	20240617	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20850	-150	5	-0.71	208500	10	0.87	20850	20850	20850	27300	14700	21000	20850.00	0.24	0	-1	21533	21266	21033	20766	20533	21150	20650	84	6300	5000	14280	50	1	1680000	350	-1.82	0.17	12	0.00	-11425.00	124969.00	32650	20230609	-36.14	19800	20240422	5.30	27000	-22.78	20240130	19800	5.30	20240422	30800	-32.31	20230619	19800	5.30	20240422	0.00	N	000950	5000	84 억		4059	N	N	2	N	00	N
82	20240614	160110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21000	0	3	0.00	23988700	1145	193.41	21150	21300	20800	27300	14700	21000	20937.09	0.24	0	-4	21366	21182	21016	20832	20666	21275	20925	84	6300	5000	14280	50	1	1680000	353	-1.84	0.17	12	0.07	-11425.00	124969.00	33150	20230608	-36.65	19800	20240422	6.06	27000	-22.22	20240130	19800	6.06	20240422	32300	-34.98	20230614	19800	6.06	20240422	0.00	N	000950	5000	84 억		4063	N	N	2	N	00	N
83	20240614	150110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21250	250	2	1.19	17859850	853	144.09	21150	21300	20800	27300	14700	21000	20937.69	0.24	0	-4	21366	21182	21016	20832	20666	21275	20925	84	6300	5000	14280	50	1	1680000	357	-1.86	0.17	12	0.05	-11425.00	124969.00	33150	20230608	-35.90	19800	20240422	7.32	27000	-21.30	20240130	19800	7.32	20240422	32300	-34.21	20230614	19800	7.32	20240422	0.00	N	000950	5000	84 억		4063	N	N	1	N	00	N
84	20240614	140110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20850	-150	5	-0.71	16388000	783	132.26	21150	21150	20800	27300	14700	21000	20929.76	0.24	0	-3	21366	21182	21016	20832	20666	21275	20925	84	6300	5000	14280	50	1	1680000	350	-1.82	0.17	12	0.05	-11425.00	124969.00	33150	20230608	-37.10	19800	20240422	5.30	27000	-22.78	20240130	19800	5.30	20240422	32300	-35.45	20230614	19800	5.30	20240422	0.00	N	000950	5000	84 억		4063	N	N	1	N	00	N
85	20240614	130110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21000	0	3	0.00	14574050	696	117.57	21150	21150	20800	27300	14700	21000	20939.73	0.24	0	-3	21366	21182	21016	20832	20666	21275	20925	84	6300	5000	14280	50	1	1680000	353	-1.84	0.17	12	0.04	-11425.00	124969.00	33150	20230608	-36.65	19800	20240422	6.06	27000	-22.22	20240130	19800	6.06	20240422	32300	-34.98	20230614	19800	6.06	20240422	0.00	N	000950	5000	84 억		4063	N	N	1	N	00	N
86	20240614	120110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21000	0	3	0.00	14553050	695	117.40	21150	21150	20800	27300	14700	21000	20939.64	0.24	0	-3	21366	21182	21016	20832	20666	21275	20925	84	6300	5000	14280	50	1	1680000	353	-1.84	0.17	12	0.04	-11425.00	124969.00	33150	20230608	-36.65	19800	20240422	6.06	27000	-22.22	20240130	19800	6.06	20240422	32300	-34.98	20230614	19800	6.06	20240422	0.00	N	000950	5000	84 억		4063	N	N	1	N	00	N
87	20240614	110111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21000	0	3	0.00	13778150	658	111.15	21150	21150	20800	27300	14700	21000	20939.44	0.24	0	-3	21366	21182	21016	20832	20666	21275	20925	84	6300	5000	14280	50	1	1680000	353	-1.84	0.17	12	0.04	-11425.00	124969.00	33150	20230608	-36.65	19800	20240422	6.06	27000	-22.22	20240130	19800	6.06	20240422	32300	-34.98	20230614	19800	6.06	20240422	0.00	N	000950	5000	84 억		4063	N	N	1	N	00	N
88	20240614	100111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21000	0	3	0.00	13778150	658	111.15	21150	21150	20800	27300	14700	21000	20939.44	0.24	0	-3	21366	21182	21016	20832	20666	21275	20925	84	6300	5000	14280	50	1	1680000	353	-1.84	0.17	12	0.04	-11425.00	124969.00	33150	20230608	-36.65	19800	20240422	6.06	27000	-22.22	20240130	19800	6.06	20240422	32300	-34.98	20230614	19800	6.06	20240422	0.00	N	000950	5000	84 억		4063	N	N	1	N	00	N
89	20240614	090111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21000	0	3	0.00	0	0	0.00	0	0	0	27300	14700	21000	0.00	0.24	0	0	21366	21182	21016	20832	20666	21275	20925	84	6300	5000	14280	50	1	1680000	353	-1.84	0.17	12	0.00	-11425.00	124969.00	33150	20230608	-36.65	19800	20240422	6.06	27000	-22.22	20240130	19800	6.06	20240422	32300	-34.98	20230614	19800	6.06	20240422	0.00	N	000950	5000	84 억		4063	N	N	1	N	00	N
90	20240613	160111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21000	100	2	0.48	12428900	592	66.82	20950	21200	20850	27150	14650	20900	20992.49	0.24	0	-10	21500	21200	20950	20650	20400	21075	20525	84	6250	5000	14210	50	1	1680000	353	-1.84	0.17	12	0.04	-11425.00	124969.00	33150	20230608	-36.65	19800	20240422	6.06	27000	-22.22	20240130	19800	6.06	20240422	32300	-34.98	20230614	19800	6.06	20240422	0.00	N	000950	5000	84 억		4069	N	N	1	N	00	N
91	20240613	150111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20950	50	2	0.24	8544000	407	45.94	20950	21200	20850	27150	14650	20900	20992.63	0.24	0	-7	21500	21200	20950	20650	20400	21075	20525	84	6250	5000	14210	50	1	1680000	352	-1.83	0.17	12	0.02	-11425.00	124969.00	33150	20230608	-36.80	19800	20240422	5.81	27000	-22.41	20240130	19800	5.81	20240422	32300	-35.14	20230614	19800	5.81	20240422	0.00	N	000950	5000	84 억		4069	N	N	1	N	00	N
92	20240613	140111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20950	50	2	0.24	4988100	237	26.75	20950	21200	20850	27150	14650	20900	21046.84	0.24	0	-5	21500	21200	20950	20650	20400	21075	20525	84	6250	5000	14210	50	1	1680000	352	-1.83	0.17	12	0.01	-11425.00	124969.00	33150	20230608	-36.80	19800	20240422	5.81	27000	-22.41	20240130	19800	5.81	20240422	32300	-35.14	20230614	19800	5.81	20240422	0.00	N	000950	5000	84 억		4069	N	N	1	N	00	N
93	20240613	130112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21000	100	2	0.48	4925300	234	26.41	20950	21200	20850	27150	14650	20900	21048.29	0.24	0	-5	21500	21200	20950	20650	20400	21075	20525	84	6250	5000	14210	50	1	1680000	353	-1.84	0.17	12	0.01	-11425.00	124969.00	33150	20230608	-36.65	19800	20240422	6.06	27000	-22.22	20240130	19800	6.06	20240422	32300	-34.98	20230614	19800	6.06	20240422	0.00	N	000950	5000	84 억		4069	N	N	1	N	00	N
94	20240613	120111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21000	100	2	0.48	4925300	234	26.41	20950	21200	20850	27150	14650	20900	21048.29	0.24	0	-5	21500	21200	20950	20650	20400	21075	20525	84	6250	5000	14210	50	1	1680000	353	-1.84	0.17	12	0.01	-11425.00	124969.00	33150	20230608	-36.65	19800	20240422	6.06	27000	-22.22	20240130	19800	6.06	20240422	32300	-34.98	20230614	19800	6.06	20240422	0.00	N	000950	5000	84 억		4069	N	N	1	N	00	N
95	20240613	110111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21000	100	2	0.48	4862500	231	26.07	20950	21200	20850	27150	14650	20900	21049.78	0.24	0	-5	21500	21200	20950	20650	20400	21075	20525	84	6250	5000	14210	50	1	1680000	353	-1.84	0.17	12	0.01	-11425.00	124969.00	33150	20230608	-36.65	19800	20240422	6.06	27000	-22.22	20240130	19800	6.06	20240422	32300	-34.98	20230614	19800	6.06	20240422	0.00	N	000950	5000	84 억		4069	N	N	1	N	00	N
96	20240613	100111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21000	100	2	0.48	4716050	224	25.28	20950	21200	20900	27150	14650	20900	21053.79	0.24	0	-5	21500	21200	20950	20650	20400	21075	20525	84	6250	5000	14210	50	1	1680000	353	-1.84	0.17	12	0.01	-11425.00	124969.00	33150	20230608	-36.65	19800	20240422	6.06	27000	-22.22	20240130	19800	6.06	20240422	32300	-34.98	20230614	19800	6.06	20240422	0.00	N	000950	5000	84 억		4069	N	N	1	N	00	N
97	20240613	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20900	0	3	0.00	0	0	0.00	0	0	0	27150	14650	20900	0.00	0.24	0	0	21500	21200	20950	20650	20400	21075	20525	84	6250	5000	14210	50	1	1680000	351	-1.83	0.17	12	0.00	-11425.00	124969.00	33150	20230608	-36.95	19800	20240422	5.56	27000	-22.59	20240130	19800	5.56	20240422	32300	-35.29	20230614	19800	5.56	20240422	0.00	N	000950	5000	84 억		4069	N	N	1	N	00	N
98	20240612	160110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20900	-100	5	-0.48	18521900	886	87.98	21000	21250	20700	27300	14700	21000	20905.08	0.23	0	176	21933	21466	21083	20616	20233	21275	20425	84	6300	5000	14280	50	1	1680000	351	-1.83	0.17	12	0.05	-11425.00	124969.00	33550	20230605	-37.70	19800	20240422	5.56	27000	-22.59	20240130	19800	5.56	20240422	32300	-35.29	20230612	19800	5.56	20240422	0.00	N	000950	5000	84 억		3893	N	N	1	N	00	N
99	20240612	150115	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20950	-50	5	-0.24	18145800	868	86.20	21000	21250	20700	27300	14700	21000	20905.30	0.23	0	177	21933	21466	21083	20616	20233	21275	20425	84	6300	5000	14280	50	1	1680000	352	-1.83	0.17	12	0.05	-11425.00	124969.00	33550	20230605	-37.56	19800	20240422	5.81	27000	-22.41	20240130	19800	5.81	20240422	32300	-35.14	20230612	19800	5.81	20240422	0.00	N	000950	5000	84 억		3893	N	N	0	N	00	N
100	20240612	140111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20900	-100	5	-0.48	16665350	797	79.15	21000	21250	20700	27300	14700	21000	20910.10	0.23	0	177	21933	21466	21083	20616	20233	21275	20425	84	6300	5000	14280	50	1	1680000	351	-1.83	0.17	12	0.05	-11425.00	124969.00	33550	20230605	-37.70	19800	20240422	5.56	27000	-22.59	20240130	19800	5.56	20240422	32300	-35.29	20230612	19800	5.56	20240422	0.00	N	000950	5000	84 억		3893	N	N	0	N	00	N
101	20240612	130112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21000	0	3	0.00	16644450	796	79.05	21000	21250	20700	27300	14700	21000	20910.11	0.23	0	176	21933	21466	21083	20616	20233	21275	20425	84	6300	5000	14280	50	1	1680000	353	-1.84	0.17	12	0.05	-11425.00	124969.00	33550	20230605	-37.41	19800	20240422	6.06	27000	-22.22	20240130	19800	6.06	20240422	32300	-34.98	20230612	19800	6.06	20240422	0.00	N	000950	5000	84 억		3893	N	N	0	N	00	N
102	20240612	120111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20950	-50	5	-0.24	9021050	430	42.70	21000	21250	20950	27300	14700	21000	20979.19	0.23	0	176	21933	21466	21083	20616	20233	21275	20425	84	6300	5000	14280	50	1	1680000	352	-1.83	0.17	12	0.03	-11425.00	124969.00	33550	20230605	-37.56	19800	20240422	5.81	27000	-22.41	20240130	19800	5.81	20240422	32300	-35.14	20230612	19800	5.81	20240422	0.00	N	000950	5000	84 억		3893	N	N	0	N	00	N
103	20240612	110110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21000	0	3	0.00	6716050	320	31.78	21000	21250	20950	27300	14700	21000	20987.66	0.23	0	176	21933	21466	21083	20616	20233	21275	20425	84	6300	5000	14280	50	1	1680000	353	-1.84	0.17	12	0.02	-11425.00	124969.00	33550	20230605	-37.41	19800	20240422	6.06	27000	-22.22	20240130	19800	6.06	20240422	32300	-34.98	20230612	19800	6.06	20240422	0.00	N	000950	5000	84 억		3893	N	N	0	N	00	N
104	20240612	100112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21000	0	3	0.00	6527050	311	30.88	21000	21250	20950	27300	14700	21000	20987.30	0.23	0	176	21933	21466	21083	20616	20233	21275	20425	84	6300	5000	14280	50	1	1680000	353	-1.84	0.17	12	0.02	-11425.00	124969.00	33550	20230605	-37.41	19800	20240422	6.06	27000	-22.22	20240130	19800	6.06	20240422	32300	-34.98	20230612	19800	6.06	20240422	0.00	N	000950	5000	84 억		3893	N	N	0	N	00	N
105	20240612	090111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21000	0	3	0.00	4200000	200	19.86	21000	21000	21000	27300	14700	21000	21000.00	0.23	0	179	21933	21466	21083	20616	20233	21275	20425	84	6300	5000	14280	50	1	1680000	353	-1.84	0.17	12	0.01	-11425.00	124969.00	33550	20230605	-37.41	19800	20240422	6.06	27000	-22.22	20240130	19800	6.06	20240422	32300	-34.98	20230612	19800	6.06	20240422	0.00	N	000950	5000	84 억		3893	N	N	0	N	00	N
106	20240610	160111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20900	0	3	0.00	14751500	705	424.70	20950	21250	20800	27150	14650	20900	20924.11	0.23	0	-2	21300	21100	21000	20800	20700	21050	20750	84	6250	5000	14210	50	1	1680000	351	-1.83	0.17	12	0.04	-11425.00	124969.00	33550	20230605	-37.70	19800	20240422	5.56	27000	-22.59	20240130	19800	5.56	20240422	32300	-35.29	20230612	19800	5.56	20240422	0.00	N	000950	5000	84 억		3904	N	N	1	N	00	N
107	20240610	150111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21050	150	2	0.72	14542350	695	418.67	20950	21250	20800	27150	14650	20900	20924.24	0.23	0	0	21300	21100	21000	20800	20700	21050	20750	84	6250	5000	14210	50	1	1680000	354	-1.84	0.17	12	0.04	-11425.00	124969.00	33550	20230605	-37.26	19800	20240422	6.31	27000	-22.04	20240130	19800	6.31	20240422	32300	-34.83	20230612	19800	6.31	20240422	0.00	N	000950	5000	84 억		3904	N	N	0	N	00	N
108	20240610	140111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21000	100	2	0.48	13512950	646	389.16	20950	21250	20800	27150	14650	20900	20917.88	0.23	0	1	21300	21100	21000	20800	20700	21050	20750	84	6250	5000	14210	50	1	1680000	353	-1.84	0.17	12	0.04	-11425.00	124969.00	33550	20230605	-37.41	19800	20240422	6.06	27000	-22.22	20240130	19800	6.06	20240422	32300	-34.98	20230612	19800	6.06	20240422	0.00	N	000950	5000	84 억		3904	N	N	0	N	00	N
109	20240610	130111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20950	50	2	0.24	13471000	644	387.95	20950	21250	20800	27150	14650	20900	20917.70	0.23	0	1	21300	21100	21000	20800	20700	21050	20750	84	6250	5000	14210	50	1	1680000	352	-1.83	0.17	12	0.04	-11425.00	124969.00	33550	20230605	-37.56	19800	20240422	5.81	27000	-22.41	20240130	19800	5.81	20240422	32300	-35.14	20230612	19800	5.81	20240422	0.00	N	000950	5000	84 억		3904	N	N	0	N	00	N
110	20240610	120112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21050	150	2	0.72	926700	44	26.51	20950	21250	20900	27150	14650	20900	21061.36	0.23	0	1	21300	21100	21000	20800	20700	21050	20750	84	6250	5000	14210	50	1	1680000	354	-1.84	0.17	12	0.00	-11425.00	124969.00	33550	20230605	-37.26	19800	20240422	6.31	27000	-22.04	20240130	19800	6.31	20240422	32300	-34.83	20230612	19800	6.31	20240422	0.00	N	000950	5000	84 억		3904	N	N	0	N	00	N
111	20240610	110111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21050	150	2	0.72	926700	44	26.51	20950	21250	20900	27150	14650	20900	21061.36	0.23	0	1	21300	21100	21000	20800	20700	21050	20750	84	6250	5000	14210	50	1	1680000	354	-1.84	0.17	12	0.00	-11425.00	124969.00	33550	20230605	-37.26	19800	20240422	6.31	27000	-22.04	20240130	19800	6.31	20240422	32300	-34.83	20230612	19800	6.31	20240422	0.00	N	000950	5000	84 억		3904	N	N	0	N	00	N
112	20240610	100111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21050	150	2	0.72	926700	44	26.51	20950	21250	20900	27150	14650	20900	21061.36	0.23	0	1	21300	21100	21000	20800	20700	21050	20750	84	6250	5000	14210	50	1	1680000	354	-1.84	0.17	12	0.00	-11425.00	124969.00	33550	20230605	-37.26	19800	20240422	6.31	27000	-22.04	20240130	19800	6.31	20240422	32300	-34.83	20230612	19800	6.31	20240422	0.00	N	000950	5000	84 억		3904	N	N	0	N	00	N
113	20240610	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20900	0	3	0.00	0	0	0.00	0	0	0	27150	14650	20900	0.00	0.23	0	0	21300	21100	21000	20800	20700	21050	20750	84	6250	5000	14210	50	1	1680000	351	-1.83	0.17	12	0.00	-11425.00	124969.00	33550	20230605	-37.70	19800	20240422	5.56	27000	-22.59	20240130	19800	5.56	20240422	32300	-35.29	20230612	19800	5.56	20240422	0.00	N	000950	5000	84 억		3904	N	N	0	N	00	N
114	20240607	160112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20900	-50	5	-0.24	3440800	164	9.62	21000	21200	20900	27200	14700	20950	20980.49	0.23	0	0	21516	21232	20966	20682	20416	21375	20825	84	6250	5000	14240	50	1	1680000	351	-1.83	0.17	12	0.01	-11425.00	124969.00	33550	20230605	-37.70	19800	20240422	5.56	27000	-22.59	20240130	19800	5.56	20240422	33150	-36.95	20230608	19800	5.56	20240422	0.00	N	000950	5000	84 억		3904	N	N	0	N	00	N
115	20240607	150111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21000	50	2	0.24	3419900	163	9.57	21000	21200	20900	27200	14700	20950	20980.98	0.23	0	0	21516	21232	20966	20682	20416	21375	20825	84	6250	5000	14240	50	1	1680000	353	-1.84	0.17	12	0.01	-11425.00	124969.00	33550	20230605	-37.41	19800	20240422	6.06	27000	-22.22	20240130	19800	6.06	20240422	33150	-36.65	20230608	19800	6.06	20240422	0.00	N	000950	5000	84 억		3904	N	N	0	N	00	N
116	20240607	140111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21000	50	2	0.24	2896850	138	8.10	21000	21200	20950	27200	14700	20950	20991.67	0.23	0	0	21516	21232	20966	20682	20416	21375	20825	84	6250	5000	14240	50	1	1680000	353	-1.84	0.17	12	0.01	-11425.00	124969.00	33550	20230605	-37.41	19800	20240422	6.06	27000	-22.22	20240130	19800	6.06	20240422	33150	-36.65	20230608	19800	6.06	20240422	0.00	N	000950	5000	84 억		3904	N	N	0	N	00	N
117	20240607	130112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21050	100	2	0.48	2035600	97	5.69	21000	21200	20950	27200	14700	20950	20985.57	0.23	0	0	21516	21232	20966	20682	20416	21375	20825	84	6250	5000	14240	50	1	1680000	354	-1.84	0.17	12	0.01	-11425.00	124969.00	33550	20230605	-37.26	19800	20240422	6.31	27000	-22.04	20240130	19800	6.31	20240422	33150	-36.50	20230608	19800	6.31	20240422	0.00	N	000950	5000	84 억		3904	N	N	0	N	00	N
118	20240607	120111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21050	100	2	0.48	2035600	97	5.69	21000	21200	20950	27200	14700	20950	20985.57	0.23	0	0	21516	21232	20966	20682	20416	21375	20825	84	6250	5000	14240	50	1	1680000	354	-1.84	0.17	12	0.01	-11425.00	124969.00	33550	20230605	-37.26	19800	20240422	6.31	27000	-22.04	20240130	19800	6.31	20240422	33150	-36.50	20230608	19800	6.31	20240422	0.00	N	000950	5000	84 억		3904	N	N	0	N	00	N
119	20240607	110112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21050	100	2	0.48	2035600	97	5.69	21000	21200	20950	27200	14700	20950	20985.57	0.23	0	0	21516	21232	20966	20682	20416	21375	20825	84	6250	5000	14240	50	1	1680000	354	-1.84	0.17	12	0.01	-11425.00	124969.00	33550	20230605	-37.26	19800	20240422	6.31	27000	-22.04	20240130	19800	6.31	20240422	33150	-36.50	20230608	19800	6.31	20240422	0.00	N	000950	5000	84 억		3904	N	N	0	N	00	N
120	20240607	100112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21050	100	2	0.48	2035600	97	5.69	21000	21200	20950	27200	14700	20950	20985.57	0.23	0	0	21516	21232	20966	20682	20416	21375	20825	84	6250	5000	14240	50	1	1680000	354	-1.84	0.17	12	0.01	-11425.00	124969.00	33550	20230605	-37.26	19800	20240422	6.31	27000	-22.04	20240130	19800	6.31	20240422	33150	-36.50	20230608	19800	6.31	20240422	0.00	N	000950	5000	84 억		3904	N	N	0	N	00	N
121	20240607	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20950	0	3	0.00	0	0	0.00	0	0	0	27200	14700	20950	0.00	0.23	0	0	21516	21232	20966	20682	20416	21375	20825	84	6250	5000	14240	50	1	1680000	352	-1.83	0.17	12	0.00	-11425.00	124969.00	33550	20230605	-37.56	19800	20240422	5.81	27000	-22.41	20240130	19800	5.81	20240422	33150	-36.80	20230608	19800	5.81	20240422	0.00	N	000950	5000	84 억		3904	N	N	0	N	00	N
122	20240605	160111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20950	200	2	0.96	35554250	1704	175.85	20750	21250	20700	26950	14550	20750	20863.75	0.23	0	-30	22316	21532	21066	20282	19816	21300	20050	84	6200	5000	14110	50	1	1680000	352	-1.83	0.17	12	0.10	-11425.00	124969.00	33550	20230605	-37.56	19800	20240422	5.81	27000	-22.41	20240130	19800	5.81	20240422	33550	-37.56	20230605	19800	5.81	20240422	0.00	N	000950	5000	84 억		3934	N	N	0	N	00	N
123	20240605	150111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20900	150	2	0.72	31362500	1502	155.01	20750	21250	20700	26950	14550	20750	20880.49	0.23	0	-27	22316	21532	21066	20282	19816	21300	20050	84	6200	5000	14110	50	1	1680000	351	-1.83	0.17	12	0.09	-11425.00	124969.00	33550	20230605	-37.70	19800	20240422	5.56	27000	-22.59	20240130	19800	5.56	20240422	33550	-37.70	20230605	19800	5.56	20240422	0.00	N	000950	5000	84 억		3934	N	N	0	N	00	N
124	20240605	140111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20750	0	3	0.00	17130550	816	84.21	20750	21250	20750	26950	14550	20750	20993.32	0.23	0	-3	22316	21532	21066	20282	19816	21300	20050	84	6200	5000	14110	50	1	1680000	349	-1.82	0.17	12	0.05	-11425.00	124969.00	33550	20230605	-38.15	19800	20240422	4.80	27000	-23.15	20240130	19800	4.80	20240422	33550	-38.15	20230605	19800	4.80	20240422	0.00	N	000950	5000	84 억		3934	N	N	0	N	00	N
125	20240605	130111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20800	50	2	0.24	16964250	808	83.38	20750	21250	20750	26950	14550	20750	20995.36	0.23	0	-3	22316	21532	21066	20282	19816	21300	20050	84	6200	5000	14110	50	1	1680000	349	-1.82	0.17	12	0.05	-11425.00	124969.00	33550	20230605	-38.00	19800	20240422	5.05	27000	-22.96	20240130	19800	5.05	20240422	33550	-38.00	20230605	19800	5.05	20240422	0.00	N	000950	5000	84 억		3934	N	N	0	N	00	N
126	20240605	120111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20800	50	2	0.24	15174350	722	74.51	20750	21250	20750	26950	14550	20750	21017.11	0.23	0	-29	22316	21532	21066	20282	19816	21300	20050	84	6200	5000	14110	50	1	1680000	349	-1.82	0.17	12	0.04	-11425.00	124969.00	33550	20230605	-38.00	19800	20240422	5.05	27000	-22.96	20240130	19800	5.05	20240422	33550	-38.00	20230605	19800	5.05	20240422	0.00	N	000950	5000	84 억		3934	N	N	0	N	00	N
127	20240605	110112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20800	50	2	0.24	15174350	722	74.51	20750	21250	20750	26950	14550	20750	21017.11	0.23	0	-29	22316	21532	21066	20282	19816	21300	20050	84	6200	5000	14110	50	1	1680000	349	-1.82	0.17	12	0.04	-11425.00	124969.00	33550	20230605	-38.00	19800	20240422	5.05	27000	-22.96	20240130	19800	5.05	20240422	33550	-38.00	20230605	19800	5.05	20240422	0.00	N	000950	5000	84 억		3934	N	N	0	N	00	N
128	20240605	100111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20950	200	2	0.96	14924300	710	73.27	20750	21250	20750	26950	14550	20750	21020.14	0.23	0	-29	22316	21532	21066	20282	19816	21300	20050	84	6200	5000	14110	50	1	1680000	352	-1.83	0.17	12	0.04	-11425.00	124969.00	33550	20230605	-37.56	19800	20240422	5.81	27000	-22.41	20240130	19800	5.81	20240422	33550	-37.56	20230605	19800	5.81	20240422	0.00	N	000950	5000	84 억		3934	N	N	0	N	00	N
129	20240605	090112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20750	0	3	0.00	0	0	0.00	0	0	0	26950	14550	20750	0.00	0.23	0	0	22316	21532	21066	20282	19816	21300	20050	84	6200	5000	14110	50	1	1680000	349	-1.82	0.17	12	0.00	-11425.00	124969.00	33550	20230605	-38.15	19800	20240422	4.80	27000	-23.15	20240130	19800	4.80	20240422	33550	-38.15	20230605	19800	4.80	20240422	0.00	N	000950	5000	84 억		3934	N	N	0	N	00	N
130	20240604	160111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20750	50	2	0.24	20337100	967	73.93	21850	21850	20600	26900	14500	20700	21031.13	0.24	0	-28	21733	21216	20933	20416	20133	21075	20275	84	6200	5000	14070	50	1	1680000	349	-1.82	0.17	12	0.06	-11425.00	124969.00	33550	20230605	-38.15	19800	20240422	4.80	27000	-23.15	20240130	19800	4.80	20240422	33550	-38.15	20230605	19800	4.80	20240422	0.00	N	000950	5000	84 억		3962	N	N	0	N	00	N
131	20240604	150111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20700	0	3	0.00	19258100	915	69.95	21850	21850	20600	26900	14500	20700	21047.10	0.24	0	-32	21733	21216	20933	20416	20133	21075	20275	84	6200	5000	14070	50	1	1680000	348	-1.81	0.17	12	0.05	-11425.00	124969.00	33550	20230605	-38.30	19800	20240422	4.55	27000	-23.33	20240130	19800	4.55	20240422	33550	-38.30	20230605	19800	4.55	20240422	0.00	N	000950	5000	84 억		3962	N	N	0	N	00	N
132	20240604	140111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20900	200	2	0.97	8203100	382	29.20	21850	21850	20900	26900	14500	20700	21474.08	0.24	0	-32	21733	21216	20933	20416	20133	21075	20275	84	6200	5000	14070	50	1	1680000	351	-1.83	0.17	12	0.02	-11425.00	124969.00	33550	20230605	-37.70	19800	20240422	5.56	27000	-22.59	20240130	19800	5.56	20240422	33550	-37.70	20230605	19800	5.56	20240422	0.00	N	000950	5000	84 억		3962	N	N	0	N	00	N
133	20240604	130111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20900	200	2	0.97	8203100	382	29.20	21850	21850	20900	26900	14500	20700	21474.08	0.24	0	-32	21733	21216	20933	20416	20133	21075	20275	84	6200	5000	14070	50	1	1680000	351	-1.83	0.17	12	0.02	-11425.00	124969.00	33550	20230605	-37.70	19800	20240422	5.56	27000	-22.59	20240130	19800	5.56	20240422	33550	-37.70	20230605	19800	5.56	20240422	0.00	N	000950	5000	84 억		3962	N	N	0	N	00	N
134	20240604	120111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21000	300	2	1.45	7743100	360	27.52	21850	21850	20900	26900	14500	20700	21508.61	0.24	0	-32	21733	21216	20933	20416	20133	21075	20275	84	6200	5000	14070	50	1	1680000	353	-1.84	0.17	12	0.02	-11425.00	124969.00	33550	20230605	-37.41	19800	20240422	6.06	27000	-22.22	20240130	19800	6.06	20240422	33550	-37.41	20230605	19800	6.06	20240422	0.00	N	000950	5000	84 억		3962	N	N	0	N	00	N
135	20240604	110112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21100	400	2	1.93	6526450	302	23.09	21850	21850	20950	26900	14500	20700	21610.76	0.24	0	-32	21733	21216	20933	20416	20133	21075	20275	84	6200	5000	14070	50	1	1680000	354	-1.85	0.17	12	0.02	-11425.00	124969.00	33550	20230605	-37.11	19800	20240422	6.57	27000	-21.85	20240130	19800	6.57	20240422	33550	-37.11	20230605	19800	6.57	20240422	0.00	N	000950	5000	84 억		3962	N	N	0	N	00	N
136	20240604	100111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21000	300	2	1.45	4868200	224	17.13	21850	21850	20950	26900	14500	20700	21733.04	0.24	0	-32	21733	21216	20933	20416	20133	21075	20275	84	6200	5000	14070	50	1	1680000	353	-1.84	0.17	12	0.01	-11425.00	124969.00	33550	20230605	-37.41	19800	20240422	6.06	27000	-22.22	20240130	19800	6.06	20240422	33550	-37.41	20230605	19800	6.06	20240422	0.00	N	000950	5000	84 억		3962	N	N	0	N	00	N
137	20240604	090111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21850	1150	2	5.56	4195200	192	14.68	21850	21850	21850	26900	14500	20700	21850.00	0.24	0	-30	21733	21216	20933	20416	20133	21075	20275	84	6200	5000	14070	50	1	1680000	367	-1.91	0.17	12	0.01	-11425.00	124969.00	33550	20230605	-34.87	19800	20240422	10.35	27000	-19.07	20240130	19800	10.35	20240422	33550	-34.87	20230605	19800	10.35	20240422	0.00	N	000950	5000	84 억		3962	N	N	0	N	00	N
138	20240603	160112	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20700	150	2	0.73	27193800	1306	58.78	21450	21450	20650	26700	14400	20550	20822.21	0.24	0	-49	21483	21016	20733	20266	19983	20875	20125	84	6150	5000	13970	50	1	1680000	348	-1.81	0.17	12	0.08	-11425.00	124969.00	33550	20230605	-38.30	19800	20240422	4.55	27000	-23.33	20240130	19800	4.55	20240422	33550	-38.30	20230605	19800	4.55	20240422	0.00	N	000950	5000	84 억		4011	N	N	0	N	00	N
139	20240603	150111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20650	100	2	0.49	27131700	1303	58.64	21450	21450	20650	26700	14400	20550	20822.49	0.24	0	-49	21483	21016	20733	20266	19983	20875	20125	84	6150	5000	13970	50	1	1680000	347	-1.81	0.17	12	0.08	-11425.00	124969.00	33550	20230605	-38.45	19800	20240422	4.29	27000	-23.52	20240130	19800	4.29	20240422	33550	-38.45	20230605	19800	4.29	20240422	0.00	N	000950	5000	84 억		4011	N	N	0	N	00	N
140	20240603	140111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21000	450	2	2.19	14882600	713	32.09	21450	21450	20650	26700	14400	20550	20873.21	0.24	0	-49	21483	21016	20733	20266	19983	20875	20125	84	6150	5000	13970	50	1	1680000	353	-1.84	0.17	12	0.04	-11425.00	124969.00	33550	20230605	-37.41	19800	20240422	6.06	27000	-22.22	20240130	19800	6.06	20240422	33550	-37.41	20230605	19800	6.06	20240422	0.00	N	000950	5000	84 억		4011	N	N	0	N	00	N
141	20240603	130111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21100	550	2	2.68	14672600	703	31.64	21450	21450	20650	26700	14400	20550	20871.41	0.24	0	-49	21483	21016	20733	20266	19983	20875	20125	84	6150	5000	13970	50	1	1680000	354	-1.85	0.17	12	0.04	-11425.00	124969.00	33550	20230605	-37.11	19800	20240422	6.57	27000	-21.85	20240130	19800	6.57	20240422	33550	-37.11	20230605	19800	6.57	20240422	0.00	N	000950	5000	84 억		4011	N	N	0	N	00	N
142	20240603	120111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20850	300	2	1.46	13851050	664	29.88	21450	21450	20650	26700	14400	20550	20860.02	0.24	0	-45	21483	21016	20733	20266	19983	20875	20125	84	6150	5000	13970	50	1	1680000	350	-1.82	0.17	12	0.04	-11425.00	124969.00	33550	20230605	-37.85	19800	20240422	5.30	27000	-22.78	20240130	19800	5.30	20240422	33550	-37.85	20230605	19800	5.30	20240422	0.00	N	000950	5000	84 억		4011	N	N	0	N	00	N
143	20240603	110111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	21050	500	2	2.43	13746350	659	29.66	21450	21450	20650	26700	14400	20550	20859.41	0.24	0	-47	21483	21016	20733	20266	19983	20875	20125	84	6150	5000	13970	50	1	1680000	354	-1.84	0.17	12	0.04	-11425.00	124969.00	33550	20230605	-37.26	19800	20240422	6.31	27000	-22.04	20240130	19800	6.31	20240422	33550	-37.26	20230605	19800	6.31	20240422	0.00	N	000950	5000	84 억		4011	N	N	0	N	00	N
144	20240603	100110	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20700	150	2	0.73	8955650	430	19.35	21450	21450	20650	26700	14400	20550	20827.09	0.24	0	-45	21483	21016	20733	20266	19983	20875	20125	84	6150	5000	13970	50	1	1680000	348	-1.81	0.17	12	0.03	-11425.00	124969.00	33550	20230605	-38.30	19800	20240422	4.55	27000	-23.33	20240130	19800	4.55	20240422	33550	-38.30	20230605	19800	4.55	20240422	0.00	N	000950	5000	84 억		4011	N	N	0	N	00	N
145	20240603	090111	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	20550	0	3	0.00	0	0	0.00	0	0	0	26700	14400	20550	0.00	0.24	0	0	21483	21016	20733	20266	19983	20875	20125	84	6150	5000	13970	50	1	1680000	345	-1.80	0.16	12	0.00	-11425.00	124969.00	33550	20230605	-38.75	19800	20240422	3.79	27000	-23.89	20240130	19800	3.79	20240422	33550	-38.75	20230605	19800	3.79	20240422	0.00	N	000950	5000	84 억		4011	N	N	0	N	00	N