KissMeData/005800/price/prices-20240401.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	20240430	160216	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9320	-60	5	-0.64	17261020	1853	30.65	9590	9590	9290	12190	6570	9380	9315.18	26.20	0	-1	9486	9432	9346	9292	9206	9460	9320	45	2810	500	6750	10	1	9000000	839	16.73	0.23	12	0.02	557.00	40631.00	11400	20230502	-18.25	8880	20231023	4.95	10100	-7.72	20240206	8910	4.60	20240117	11400	-18.25	20230502	8880	4.95	20231023	0.03	N	005800	500	45 억		2357729	N	N	0	N	00	N
3	20240430	150216	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9320	-60	5	-0.64	16934780	1818	30.07	9590	9590	9290	12190	6570	9380	9315.06	26.20	0	-1	9486	9432	9346	9292	9206	9460	9320	45	2810	500	6750	10	1	9000000	839	16.73	0.23	12	0.02	557.00	40631.00	11400	20230502	-18.25	8880	20231023	4.95	10100	-7.72	20240206	8910	4.60	20240117	11400	-18.25	20230502	8880	4.95	20231023	0.03	N	005800	500	45 억		2357729	N	N	0	N	00	N
4	20240430	140215	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9370	-10	5	-0.11	16617540	1784	29.51	9590	9590	9290	12190	6570	9380	9314.76	26.20	0	-5	9486	9432	9346	9292	9206	9460	9320	45	2810	500	6750	10	1	9000000	843	16.82	0.23	12	0.02	557.00	40631.00	11400	20230502	-17.81	8880	20231023	5.52	10100	-7.23	20240206	8910	5.16	20240117	11400	-17.81	20230502	8880	5.52	20231023	0.03	N	005800	500	45 억		2357729	N	N	0	N	00	N
5	20240430	130215	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9300	-80	5	-0.85	12563230	1349	22.32	9590	9590	9290	12190	6570	9380	9312.99	26.20	0	-5	9486	9432	9346	9292	9206	9460	9320	45	2810	500	6750	10	1	9000000	837	16.70	0.23	12	0.01	557.00	40631.00	11400	20230502	-18.42	8880	20231023	4.73	10100	-7.92	20240206	8910	4.38	20240117	11400	-18.42	20230502	8880	4.73	20231023	0.03	N	005800	500	45 억		2357729	N	N	0	N	00	N
6	20240430	120216	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9360	-20	5	-0.21	7185800	772	12.77	9590	9590	9290	12190	6570	9380	9308.03	26.20	0	-5	9486	9432	9346	9292	9206	9460	9320	45	2810	500	6750	10	1	9000000	842	16.80	0.23	12	0.01	557.00	40631.00	11400	20230502	-17.89	8880	20231023	5.41	10100	-7.33	20240206	8910	5.05	20240117	11400	-17.89	20230502	8880	5.41	20231023	0.03	N	005800	500	45 억		2357729	N	N	0	N	00	N
7	20240430	110215	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9300	-80	5	-0.85	7036220	756	12.51	9590	9590	9290	12190	6570	9380	9307.17	26.20	0	-7	9486	9432	9346	9292	9206	9460	9320	45	2810	500	6750	10	1	9000000	837	16.70	0.23	12	0.01	557.00	40631.00	11400	20230502	-18.42	8880	20231023	4.73	10100	-7.92	20240206	8910	4.38	20240117	11400	-18.42	20230502	8880	4.73	20231023	0.03	N	005800	500	45 억		2357729	N	N	0	N	00	N
8	20240430	100213	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9380	0	3	0.00	880950	94	1.56	9590	9590	9310	12190	6570	9380	9371.81	26.20	0	-6	9486	9432	9346	9292	9206	9460	9320	45	2810	500	6750	10	1	9000000	844	16.84	0.23	12	0.00	557.00	40631.00	11400	20230502	-17.72	8880	20231023	5.63	10100	-7.13	20240206	8910	5.27	20240117	11400	-17.72	20230502	8880	5.63	20231023	0.03	N	005800	500	45 억		2357729	N	N	0	N	00	N
9	20240430	090220	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9570	190	2	2.03	114760	12	0.20	9590	9590	9310	12190	6570	9380	9563.33	26.20	0	-4	9486	9432	9346	9292	9206	9460	9320	45	2810	500	6750	10	1	9000000	861	17.18	0.24	12	0.00	557.00	40631.00	11400	20230502	-16.05	8880	20231023	7.77	10100	-5.25	20240206	8910	7.41	20240117	11400	-16.05	20230502	8880	7.77	20231023	0.03	N	005800	500	45 억		2357729	N	N	0	N	00	N
10	20240429	160214	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9380	0	3	0.00	56407180	6045	590.91	9290	9400	9260	12190	6570	9380	9331.21	26.19	0	-582	9560	9470	9310	9220	9060	9390	9140	45	2810	500	6750	10	1	9000000	844	16.84	0.23	12	0.07	557.00	40631.00	11400	20230502	-17.72	8880	20231023	5.63	10100	-7.13	20240206	8910	5.27	20240117	11400	-17.72	20230502	8880	5.63	20231023	0.03	N	005800	500	45 억		2357542	N	N	0	N	00	N
11	20240429	150215	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9380	0	3	0.00	55422240	5940	580.65	9290	9380	9260	12190	6570	9380	9330.34	26.19	0	-582	9560	9470	9310	9220	9060	9390	9140	45	2810	500	6750	10	1	9000000	844	16.84	0.23	12	0.07	557.00	40631.00	11400	20230502	-17.72	8880	20231023	5.63	10100	-7.13	20240206	8910	5.27	20240117	11400	-17.72	20230502	8880	5.63	20231023	0.03	N	005800	500	45 억		2357542	N	N	0	N	00	N
12	20240429	140214	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9310	-70	5	-0.75	21635200	2326	227.37	9290	9370	9260	12190	6570	9380	9301.46	26.19	0	-19	9560	9470	9310	9220	9060	9390	9140	45	2810	500	6750	10	1	9000000	838	16.71	0.23	12	0.03	557.00	40631.00	11400	20230502	-18.33	8880	20231023	4.84	10100	-7.82	20240206	8910	4.49	20240117	11400	-18.33	20230502	8880	4.84	20231023	0.03	N	005800	500	45 억		2357542	N	N	0	N	00	N
13	20240429	130215	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9360	-20	5	-0.21	6525070	703	68.72	9290	9370	9260	12190	6570	9380	9281.75	26.19	0	-19	9560	9470	9310	9220	9060	9390	9140	45	2810	500	6750	10	1	9000000	842	16.80	0.23	12	0.01	557.00	40631.00	11400	20230502	-17.89	8880	20231023	5.41	10100	-7.33	20240206	8910	5.05	20240117	11400	-17.89	20230502	8880	5.41	20231023	0.03	N	005800	500	45 억		2357542	N	N	0	N	00	N
14	20240429	120215	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9260	-120	5	-1.28	5001930	539	52.69	9290	9370	9260	12190	6570	9380	9280.02	26.19	0	-19	9560	9470	9310	9220	9060	9390	9140	45	2810	500	6750	10	1	9000000	833	16.62	0.23	12	0.01	557.00	40631.00	11400	20230502	-18.77	8880	20231023	4.28	10100	-8.32	20240206	8910	3.93	20240117	11400	-18.77	20230502	8880	4.28	20231023	0.03	N	005800	500	45 억		2357542	N	N	0	N	00	N
15	20240429	110214	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9300	-80	5	-0.85	1982130	213	20.82	9290	9370	9260	12190	6570	9380	9305.77	26.19	0	-25	9560	9470	9310	9220	9060	9390	9140	45	2810	500	6750	10	1	9000000	837	16.70	0.23	12	0.00	557.00	40631.00	11400	20230502	-18.42	8880	20231023	4.73	10100	-7.92	20240206	8910	4.38	20240117	11400	-18.42	20230502	8880	4.73	20231023	0.03	N	005800	500	45 억		2357542	N	N	0	N	00	N
16	20240429	100214	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9280	-100	5	-1.07	1926350	207	20.23	9290	9370	9260	12190	6570	9380	9306.04	26.19	0	-25	9560	9470	9310	9220	9060	9390	9140	45	2810	500	6750	10	1	9000000	835	16.66	0.23	12	0.00	557.00	40631.00	11400	20230502	-18.60	8880	20231023	4.50	10100	-8.12	20240206	8910	4.15	20240117	11400	-18.60	20230502	8880	4.50	20231023	0.03	N	005800	500	45 억		2357542	N	N	0	N	00	N
17	20240429	090215	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9380	0	3	0.00	0	0	0.00	0	0	0	12190	6570	9380	0.00	26.19	0	0	9560	9470	9310	9220	9060	9390	9140	45	2810	500	6750	10	1	9000000	844	16.84	0.23	12	0.00	557.00	40631.00	11400	20230502	-17.72	8880	20231023	5.63	10100	-7.13	20240206	8910	5.27	20240117	11400	-17.72	20230502	8880	5.63	20231023	0.03	N	005800	500	45 억		2357542	N	N	0	N	00	N
18	20240426	160214	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9380	50	2	0.54	9537390	1023	73.97	9400	9400	9150	12120	6540	9330	9322.96	26.20	0	-233	9423	9376	9303	9256	9183	9400	9280	45	2790	500	6710	10	1	9000000	844	16.84	0.23	12	0.01	557.00	40631.00	11400	20230502	-17.72	8880	20231023	5.63	10100	-7.13	20240206	8910	5.27	20240117	11400	-17.72	20230502	8880	5.63	20231023	0.03	N	005800	500	45 억		2358028	N	N	0	N	00	N
19	20240426	150214	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9360	30	2	0.32	5799560	621	44.90	9400	9400	9300	12120	6540	9330	9339.07	26.20	0	-16	9423	9376	9303	9256	9183	9400	9280	45	2790	500	6710	10	1	9000000	842	16.80	0.23	12	0.01	557.00	40631.00	11400	20230502	-17.89	8880	20231023	5.41	10100	-7.33	20240206	8910	5.05	20240117	11400	-17.89	20230502	8880	5.41	20231023	0.03	N	005800	500	45 억		2358028	N	N	0	N	00	N
20	20240426	140213	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9340	10	2	0.11	5724740	613	44.32	9400	9400	9300	12120	6540	9330	9338.89	26.20	0	-16	9423	9376	9303	9256	9183	9400	9280	45	2790	500	6710	10	1	9000000	841	16.77	0.23	12	0.01	557.00	40631.00	11400	20230502	-18.07	8880	20231023	5.18	10100	-7.52	20240206	8910	4.83	20240117	11400	-18.07	20230502	8880	5.18	20231023	0.03	N	005800	500	45 억		2358028	N	N	0	N	00	N
21	20240426	130213	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9360	30	2	0.32	5182980	555	40.13	9400	9400	9300	12120	6540	9330	9338.70	26.20	0	-16	9423	9376	9303	9256	9183	9400	9280	45	2790	500	6710	10	1	9000000	842	16.80	0.23	12	0.01	557.00	40631.00	11400	20230502	-17.89	8880	20231023	5.41	10100	-7.33	20240206	8910	5.05	20240117	11400	-17.89	20230502	8880	5.41	20231023	0.03	N	005800	500	45 억		2358028	N	N	0	N	00	N
22	20240426	120213	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9350	20	2	0.21	5145540	551	39.84	9400	9400	9300	12120	6540	9330	9338.55	26.20	0	-16	9423	9376	9303	9256	9183	9400	9280	45	2790	500	6710	10	1	9000000	842	16.79	0.23	12	0.01	557.00	40631.00	11400	20230502	-17.98	8880	20231023	5.29	10100	-7.43	20240206	8910	4.94	20240117	11400	-17.98	20230502	8880	5.29	20231023	0.03	N	005800	500	45 억		2358028	N	N	0	N	00	N
23	20240426	110214	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9300	-30	5	-0.32	5070780	543	39.26	9400	9400	9300	12120	6540	9330	9338.45	26.20	0	-16	9423	9376	9303	9256	9183	9400	9280	45	2790	500	6710	10	1	9000000	837	16.70	0.23	12	0.01	557.00	40631.00	11400	20230502	-18.42	8880	20231023	4.73	10100	-7.92	20240206	8910	4.38	20240117	11400	-18.42	20230502	8880	4.73	20231023	0.03	N	005800	500	45 억		2358028	N	N	0	N	00	N
24	20240426	100214	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9380	50	2	0.54	627520	67	4.84	9400	9400	9310	12120	6540	9330	9365.97	26.20	0	-16	9423	9376	9303	9256	9183	9400	9280	45	2790	500	6710	10	1	9000000	844	16.84	0.23	12	0.00	557.00	40631.00	11400	20230502	-17.72	8880	20231023	5.63	10100	-7.13	20240206	8910	5.27	20240117	11400	-17.72	20230502	8880	5.63	20231023	0.03	N	005800	500	45 억		2358028	N	N	0	N	00	N
25	20240426	090215	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9330	0	3	0.00	84040	9	0.65	9400	9400	9330	12120	6540	9330	9337.78	26.20	0	-8	9423	9376	9303	9256	9183	9400	9280	45	2790	500	6710	10	1	9000000	840	16.75	0.23	12	0.00	557.00	40631.00	11400	20230502	-18.16	8880	20231023	5.07	10100	-7.62	20240206	8910	4.71	20240117	11400	-18.16	20230502	8880	5.07	20231023	0.03	N	005800	500	45 억		2358028	N	N	0	N	00	N
26	20240425	160213	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9330	50	2	0.54	12875320	1383	272.78	9280	9350	9230	12060	6500	9280	9309.69	26.20	0	-23	9513	9396	9313	9196	9113	9355	9155	45	2780	500	6680	10	1	9000000	840	16.75	0.23	12	0.02	557.00	40631.00	11400	20230419	-18.16	8880	20231023	5.07	10100	-7.62	20240206	8910	4.71	20240117	11400	-18.16	20230502	8880	5.07	20231023	0.03	N	005800	500	45 억		2358051	N	N	0	N	00	N
27	20240425	150214	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9290	10	2	0.11	12446180	1337	263.71	9280	9350	9230	12060	6500	9280	9309.04	26.20	0	-23	9513	9396	9313	9196	9113	9355	9155	45	2780	500	6680	10	1	9000000	836	16.68	0.23	12	0.01	557.00	40631.00	11400	20230419	-18.51	8880	20231023	4.62	10100	-8.02	20240206	8910	4.26	20240117	11400	-18.51	20230502	8880	4.62	20231023	0.03	N	005800	500	45 억		2358051	N	N	0	N	00	N
28	20240425	140213	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9330	50	2	0.54	12436890	1336	263.51	9280	9350	9230	12060	6500	9280	9309.05	26.20	0	-23	9513	9396	9313	9196	9113	9355	9155	45	2780	500	6680	10	1	9000000	840	16.75	0.23	12	0.01	557.00	40631.00	11400	20230419	-18.16	8880	20231023	5.07	10100	-7.62	20240206	8910	4.71	20240117	11400	-18.16	20230502	8880	5.07	20231023	0.03	N	005800	500	45 억		2358051	N	N	0	N	00	N
29	20240425	130214	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9320	40	2	0.43	9470730	1018	200.79	9280	9350	9230	12060	6500	9280	9303.27	26.20	0	-23	9513	9396	9313	9196	9113	9355	9155	45	2780	500	6680	10	1	9000000	839	16.73	0.23	12	0.01	557.00	40631.00	11400	20230419	-18.25	8880	20231023	4.95	10100	-7.72	20240206	8910	4.60	20240117	11400	-18.25	20230502	8880	4.95	20231023	0.03	N	005800	500	45 억		2358051	N	N	0	N	00	N
30	20240425	120212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9320	40	2	0.43	9358890	1006	198.42	9280	9350	9230	12060	6500	9280	9303.07	26.20	0	-23	9513	9396	9313	9196	9113	9355	9155	45	2780	500	6680	10	1	9000000	839	16.73	0.23	12	0.01	557.00	40631.00	11400	20230419	-18.25	8880	20231023	4.95	10100	-7.72	20240206	8910	4.60	20240117	11400	-18.25	20230502	8880	4.95	20231023	0.03	N	005800	500	45 억		2358051	N	N	0	N	00	N
31	20240425	110212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9290	10	2	0.11	6026350	648	127.81	9280	9350	9230	12060	6500	9280	9299.92	26.20	0	-23	9513	9396	9313	9196	9113	9355	9155	45	2780	500	6680	10	1	9000000	836	16.68	0.23	12	0.01	557.00	40631.00	11400	20230419	-18.51	8880	20231023	4.62	10100	-8.02	20240206	8910	4.26	20240117	11400	-18.51	20230502	8880	4.62	20231023	0.03	N	005800	500	45 억		2358051	N	N	0	N	00	N
32	20240425	100213	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9280	0	3	0.00	4875100	524	103.35	9280	9350	9230	12060	6500	9280	9303.63	26.20	0	-18	9513	9396	9313	9196	9113	9355	9155	45	2780	500	6680	10	1	9000000	835	16.66	0.23	12	0.01	557.00	40631.00	11400	20230419	-18.60	8880	20231023	4.50	10100	-8.12	20240206	8910	4.15	20240117	11400	-18.60	20230502	8880	4.50	20231023	0.03	N	005800	500	45 억		2358051	N	N	0	N	00	N
33	20240425	090214	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9280	0	3	0.00	662320	71	14.00	9280	9350	9280	12060	6500	9280	9328.45	26.20	0	-13	9513	9396	9313	9196	9113	9355	9155	45	2780	500	6680	10	1	9000000	835	16.66	0.23	12	0.00	557.00	40631.00	11400	20230419	-18.60	8880	20231023	4.50	10100	-8.12	20240206	8910	4.15	20240117	11400	-18.60	20230502	8880	4.50	20231023	0.03	N	005800	500	45 억		2358051	N	N	0	N	00	N
34	20240424	160212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9280	-60	5	-0.64	4711210	507	52.38	9340	9430	9230	12140	6540	9340	9292.33	26.20	0	-10	9506	9422	9276	9192	9046	9465	9235	45	2800	500	6720	10	1	9000000	835	16.66	0.23	12	0.01	557.00	40631.00	11400	20230419	-18.60	8880	20231023	4.50	10100	-8.12	20240206	8910	4.15	20240117	11400	-18.60	20230502	8880	4.50	20231023	0.03	N	005800	500	45 억		2358079	N	N	0	N	00	N
35	20240424	150212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9330	-10	5	-0.11	1193680	128	13.22	9340	9430	9230	12140	6540	9340	9325.62	26.20	0	-16	9506	9422	9276	9192	9046	9465	9235	45	2800	500	6720	10	1	9000000	840	16.75	0.23	12	0.00	557.00	40631.00	11400	20230419	-18.16	8880	20231023	5.07	10100	-7.62	20240206	8910	4.71	20240117	11400	-18.16	20230502	8880	5.07	20231023	0.03	N	005800	500	45 억		2358079	N	N	0	N	00	N
36	20240424	140213	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9340	0	3	0.00	1025740	110	11.36	9340	9430	9230	12140	6540	9340	9324.91	26.20	0	-24	9506	9422	9276	9192	9046	9465	9235	45	2800	500	6720	10	1	9000000	841	16.77	0.23	12	0.00	557.00	40631.00	11400	20230419	-18.07	8880	20231023	5.18	10100	-7.52	20240206	8910	4.83	20240117	11400	-18.07	20230502	8880	5.18	20231023	0.03	N	005800	500	45 억		2358079	N	N	0	N	00	N
37	20240424	130217	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9340	0	3	0.00	997720	107	11.05	9340	9430	9230	12140	6540	9340	9324.49	26.20	0	-27	9506	9422	9276	9192	9046	9465	9235	45	2800	500	6720	10	1	9000000	841	16.77	0.23	12	0.00	557.00	40631.00	11400	20230419	-18.07	8880	20231023	5.18	10100	-7.52	20240206	8910	4.83	20240117	11400	-18.07	20230502	8880	5.18	20231023	0.03	N	005800	500	45 억		2358079	N	N	0	N	00	N
38	20240424	120213	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9350	10	2	0.11	745290	80	8.26	9340	9430	9230	12140	6540	9340	9316.12	26.20	0	-26	9506	9422	9276	9192	9046	9465	9235	45	2800	500	6720	10	1	9000000	842	16.79	0.23	12	0.00	557.00	40631.00	11400	20230419	-17.98	8880	20231023	5.29	10100	-7.43	20240206	8910	4.94	20240117	11400	-17.98	20230502	8880	5.29	20231023	0.03	N	005800	500	45 억		2358079	N	N	0	N	00	N
39	20240424	110213	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9350	10	2	0.11	745290	80	8.26	9340	9430	9230	12140	6540	9340	9316.12	26.20	0	-26	9506	9422	9276	9192	9046	9465	9235	45	2800	500	6720	10	1	9000000	842	16.79	0.23	12	0.00	557.00	40631.00	11400	20230419	-17.98	8880	20231023	5.29	10100	-7.43	20240206	8910	4.94	20240117	11400	-17.98	20230502	8880	5.29	20231023	0.03	N	005800	500	45 억		2358079	N	N	0	N	00	N
40	20240424	100212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9350	10	2	0.11	745290	80	8.26	9340	9430	9230	12140	6540	9340	9316.12	26.20	0	-26	9506	9422	9276	9192	9046	9465	9235	45	2800	500	6720	10	1	9000000	842	16.79	0.23	12	0.00	557.00	40631.00	11400	20230419	-17.98	8880	20231023	5.29	10100	-7.43	20240206	8910	4.94	20240117	11400	-17.98	20230502	8880	5.29	20231023	0.03	N	005800	500	45 억		2358079	N	N	0	N	00	N
41	20240424	090213	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9340	0	3	0.00	74720	8	0.83	9340	9340	9340	12140	6540	9340	9340.00	26.20	0	-1	9506	9422	9276	9192	9046	9465	9235	45	2800	500	6720	10	1	9000000	841	16.77	0.23	12	0.00	557.00	40631.00	11400	20230419	-18.07	8880	20231023	5.18	10100	-7.52	20240206	8910	4.83	20240117	11400	-18.07	20230502	8880	5.18	20231023	0.03	N	005800	500	45 억		2358079	N	N	0	N	00	N
42	20240423	160203	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9340	160	2	1.74	8993930	968	113.88	9230	9360	9130	11930	6430	9180	9291.25	26.20	0	18	9433	9306	9233	9106	9033	9370	9170	45	2750	500	6600	10	1	9000000	841	16.77	0.23	12	0.01	557.00	40631.00	11400	20230419	-18.07	8880	20231023	5.18	10100	-7.52	20240206	8910	4.83	20240117	11400	-18.07	20230502	8880	5.18	20231023	0.03	N	005800	500	45 억		2358079	N	N	0	N	00	N
43	20240423	150211	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9260	80	2	0.87	5174210	559	65.76	9230	9360	9130	11930	6430	9180	9256.19	26.20	0	12	9433	9306	9233	9106	9033	9370	9170	45	2750	500	6600	10	1	9000000	833	16.62	0.23	12	0.01	557.00	40631.00	11400	20230419	-18.77	8880	20231023	4.28	10100	-8.32	20240206	8910	3.93	20240117	11400	-18.77	20230502	8880	4.28	20231023	0.03	N	005800	500	45 억		2358079	N	N	0	N	00	N
44	20240423	140213	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9260	80	2	0.87	5174210	559	65.76	9230	9360	9130	11930	6430	9180	9256.19	26.20	0	12	9433	9306	9233	9106	9033	9370	9170	45	2750	500	6600	10	1	9000000	833	16.62	0.23	12	0.01	557.00	40631.00	11400	20230419	-18.77	8880	20231023	4.28	10100	-8.32	20240206	8910	3.93	20240117	11400	-18.77	20230502	8880	4.28	20231023	0.03	N	005800	500	45 억		2358079	N	N	0	N	00	N
45	20240423	130212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9310	130	2	1.42	4886850	528	62.12	9230	9360	9130	11930	6430	9180	9255.40	26.20	0	6	9433	9306	9233	9106	9033	9370	9170	45	2750	500	6600	10	1	9000000	838	16.71	0.23	12	0.01	557.00	40631.00	11400	20230419	-18.33	8880	20231023	4.84	10100	-7.82	20240206	8910	4.49	20240117	11400	-18.33	20230502	8880	4.84	20231023	0.03	N	005800	500	45 억		2358079	N	N	0	N	00	N
46	20240423	120212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9300	120	2	1.31	4831040	522	61.41	9230	9360	9130	11930	6430	9180	9254.87	26.20	0	6	9433	9306	9233	9106	9033	9370	9170	45	2750	500	6600	10	1	9000000	837	16.70	0.23	12	0.01	557.00	40631.00	11400	20230419	-18.42	8880	20231023	4.73	10100	-7.92	20240206	8910	4.38	20240117	11400	-18.42	20230502	8880	4.73	20231023	0.03	N	005800	500	45 억		2358079	N	N	0	N	00	N
47	20240423	110211	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9330	150	2	1.63	4309230	466	54.82	9230	9360	9130	11930	6430	9180	9247.27	26.20	0	0	9433	9306	9233	9106	9033	9370	9170	45	2750	500	6600	10	1	9000000	840	16.75	0.23	12	0.01	557.00	40631.00	11400	20230419	-18.16	8880	20231023	5.07	10100	-7.62	20240206	8910	4.71	20240117	11400	-18.16	20230502	8880	5.07	20231023	0.03	N	005800	500	45 억		2358079	N	N	0	N	00	N
48	20240423	100213	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9350	170	2	1.85	2076550	223	26.24	9230	9360	9230	11930	6430	9180	9311.88	26.20	0	0	9433	9306	9233	9106	9033	9370	9170	45	2750	500	6600	10	1	9000000	842	16.79	0.23	12	0.00	557.00	40631.00	11400	20230419	-17.98	8880	20231023	5.29	10100	-7.43	20240206	8910	4.94	20240117	11400	-17.98	20230502	8880	5.29	20231023	0.03	N	005800	500	45 억		2358079	N	N	0	N	00	N
49	20240423	090212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9300	120	2	1.31	938600	101	11.88	9230	9300	9230	11930	6430	9180	9293.07	26.20	0	0	9433	9306	9233	9106	9033	9370	9170	45	2750	500	6600	10	1	9000000	837	16.70	0.23	12	0.00	557.00	40631.00	11400	20230419	-18.42	8880	20231023	4.73	10100	-7.92	20240206	8910	4.38	20240117	11400	-18.42	20230502	8880	4.73	20231023	0.03	N	005800	500	45 억		2358079	N	N	0	N	00	N
50	20240422	160211	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9180	-30	5	-0.33	7856660	850	43.59	9160	9360	9160	11970	6450	9210	9246.71	26.20	0	15	9516	9362	9276	9122	9036	9320	9080	45	2760	500	6630	10	1	9000000	826	16.48	0.23	12	0.01	557.00	40631.00	11400	20230419	-19.47	8880	20231023	3.38	10100	-9.11	20240206	8910	3.03	20240117	11400	-19.47	20230502	8880	3.38	20231023	0.02	N	005800	500	45 억		2358082	N	N	0	N	00	N
51	20240422	150211	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9320	110	2	1.19	5242370	566	29.03	9160	9360	9160	11970	6450	9210	9271.10	26.20	0	9	9516	9362	9276	9122	9036	9320	9080	45	2760	500	6630	10	1	9000000	839	16.73	0.23	12	0.01	557.00	40631.00	11400	20230419	-18.25	8880	20231023	4.95	10100	-7.72	20240206	8910	4.60	20240117	11400	-18.25	20230502	8880	4.95	20231023	0.02	N	005800	500	45 억		2358082	N	N	0	N	00	N
52	20240422	140211	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9270	60	2	0.65	5028800	543	27.85	9160	9360	9160	11970	6450	9210	9270.37	26.20	0	-3	9516	9362	9276	9122	9036	9320	9080	45	2760	500	6630	10	1	9000000	834	16.64	0.23	12	0.01	557.00	40631.00	11400	20230419	-18.68	8880	20231023	4.39	10100	-8.22	20240206	8910	4.04	20240117	11400	-18.68	20230502	8880	4.39	20231023	0.02	N	005800	500	45 억		2358082	N	N	0	N	00	N
53	20240422	130211	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9360	150	2	1.63	4936020	533	27.33	9160	9360	9160	11970	6450	9210	9270.20	26.20	0	-3	9516	9362	9276	9122	9036	9320	9080	45	2760	500	6630	10	1	9000000	842	16.80	0.23	12	0.01	557.00	40631.00	11400	20230419	-17.89	8880	20231023	5.41	10100	-7.33	20240206	8910	5.05	20240117	11400	-17.89	20230502	8880	5.41	20231023	0.02	N	005800	500	45 억		2358082	N	N	0	N	00	N
54	20240422	120211	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9250	40	2	0.43	2544990	276	14.15	9160	9280	9160	11970	6450	9210	9225.70	26.20	0	-3	9516	9362	9276	9122	9036	9320	9080	45	2760	500	6630	10	1	9000000	833	16.61	0.23	12	0.00	557.00	40631.00	11400	20230419	-18.86	8880	20231023	4.17	10100	-8.42	20240206	8910	3.82	20240117	11400	-18.86	20230502	8880	4.17	20231023	0.02	N	005800	500	45 억		2358082	N	N	0	N	00	N
55	20240422	110211	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9250	40	2	0.43	2434100	264	13.54	9160	9280	9160	11970	6450	9210	9224.70	26.20	0	-3	9516	9362	9276	9122	9036	9320	9080	45	2760	500	6630	10	1	9000000	833	16.61	0.23	12	0.00	557.00	40631.00	11400	20230419	-18.86	8880	20231023	4.17	10100	-8.42	20240206	8910	3.82	20240117	11400	-18.86	20230502	8880	4.17	20231023	0.02	N	005800	500	45 억		2358082	N	N	0	N	00	N
56	20240422	100212	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9230	20	2	0.22	1715290	186	9.54	9160	9280	9160	11970	6450	9210	9231.65	26.20	0	-3	9516	9362	9276	9122	9036	9320	9080	45	2760	500	6630	10	1	9000000	831	16.57	0.23	12	0.00	557.00	40631.00	11400	20230419	-19.04	8880	20231023	3.94	10100	-8.61	20240206	8910	3.59	20240117	11400	-19.04	20230502	8880	3.94	20231023	0.02	N	005800	500	45 억		2358082	N	N	0	N	00	N
57	20240422	090211	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9160	-50	5	-0.54	1002590	109	5.59	9160	9160	9160	11970	6450	9210	9160.00	26.20	0	-3	9516	9362	9276	9122	9036	9320	9080	45	2760	500	6630	10	1	9000000	824	16.45	0.23	12	0.00	557.00	40631.00	11400	20230419	-19.65	8880	20231023	3.15	10100	-9.31	20240206	8910	2.81	20240117	11400	-19.65	20230502	8880	3.15	20231023	0.02	N	005800	500	45 억		2358082	N	N	0	N	00	N
58	20240419	160206	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9210	-220	5	-2.33	18035630	1950	196.57	9430	9430	9190	12250	6610	9430	9249.04	26.20	0	42	9516	9472	9396	9352	9276	9495	9375	45	2820	500	6780	10	1	9000000	829	16.54	0.23	12	0.02	557.00	40631.00	11400	20230419	-19.21	8880	20231023	3.72	10100	-8.81	20240206	8910	3.37	20240117	11400	-19.21	20230419	8880	3.72	20231023	0.02	N	005800	500	45 억		2358082	N	N	0	N	00	N
59	20240419	150205	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9320	-110	5	-1.17	12912960	1394	140.52	9430	9430	9190	12250	6610	9430	9263.24	26.20	0	36	9516	9472	9396	9352	9276	9495	9375	45	2820	500	6780	10	1	9000000	839	16.73	0.23	12	0.02	557.00	40631.00	11400	20230419	-18.25	8880	20231023	4.95	10100	-7.72	20240206	8910	4.60	20240117	11400	-18.25	20230419	8880	4.95	20231023	0.02	N	005800	500	45 억		2358082	N	N	0	N	00	N
60	20240419	140204	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9230	-200	5	-2.12	12607860	1361	137.20	9430	9430	9190	12250	6610	9430	9263.67	26.20	0	30	9516	9472	9396	9352	9276	9495	9375	45	2820	500	6780	10	1	9000000	831	16.57	0.23	12	0.02	557.00	40631.00	11400	20230419	-19.04	8880	20231023	3.94	10100	-8.61	20240206	8910	3.59	20240117	11400	-19.04	20230419	8880	3.94	20231023	0.02	N	005800	500	45 억		2358082	N	N	0	N	00	N
61	20240419	130206	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9230	-200	5	-2.12	10355530	1117	112.60	9430	9430	9190	12250	6610	9430	9270.84	26.20	0	18	9516	9472	9396	9352	9276	9495	9375	45	2820	500	6780	10	1	9000000	831	16.57	0.23	12	0.01	557.00	40631.00	11400	20230419	-19.04	8880	20231023	3.94	10100	-8.61	20240206	8910	3.59	20240117	11400	-19.04	20230419	8880	3.94	20231023	0.02	N	005800	500	45 억		2358082	N	N	0	N	00	N
62	20240419	120205	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9220	-210	5	-2.23	5865930	630	63.51	9430	9430	9220	12250	6610	9430	9311.00	26.20	0	6	9516	9472	9396	9352	9276	9495	9375	45	2820	500	6780	10	1	9000000	830	16.55	0.23	12	0.01	557.00	40631.00	11400	20230419	-19.12	8880	20231023	3.83	10100	-8.71	20240206	8910	3.48	20240117	11400	-19.12	20230419	8880	3.83	20231023	0.02	N	005800	500	45 억		2358082	N	N	0	N	00	N
63	20240419	110205	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9360	-70	5	-0.74	3844310	412	41.53	9430	9430	9220	12250	6610	9430	9330.85	26.20	0	6	9516	9472	9396	9352	9276	9495	9375	45	2820	500	6780	10	1	9000000	842	16.80	0.23	12	0.00	557.00	40631.00	11400	20230419	-17.89	8880	20231023	5.41	10100	-7.33	20240206	8910	5.05	20240117	11400	-17.89	20230419	8880	5.41	20231023	0.02	N	005800	500	45 억		2358082	N	N	0	N	00	N
64	20240419	100206	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9360	-70	5	-0.74	271120	29	2.92	9430	9430	9300	12250	6610	9430	9348.97	26.20	0	0	9516	9472	9396	9352	9276	9495	9375	45	2820	500	6780	10	1	9000000	842	16.80	0.23	12	0.00	557.00	40631.00	11400	20230419	-17.89	8880	20231023	5.41	10100	-7.33	20240206	8910	5.05	20240117	11400	-17.89	20230419	8880	5.41	20231023	0.02	N	005800	500	45 억		2358082	N	N	0	N	00	N
65	20240419	090204	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9430	0	3	0.00	75440	8	0.81	9430	9430	9430	12250	6610	9430	9430.00	26.20	0	0	9516	9472	9396	9352	9276	9495	9375	45	2820	500	6780	10	1	9000000	849	16.93	0.23	12	0.00	557.00	40631.00	11400	20230419	-17.28	8880	20231023	6.19	10100	-6.63	20240206	8910	5.84	20240117	11400	-17.28	20230419	8880	6.19	20231023	0.02	N	005800	500	45 억		2358082	N	N	0	N	00	N
66	20240418	160204	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9430	40	2	0.43	9305140	992	370.15	9360	9440	9320	12200	6580	9390	9380.18	26.20	0	26	9563	9476	9363	9276	9163	9520	9320	45	2810	500	6760	10	1	9000000	849	16.93	0.23	12	0.01	557.00	40631.00	11400	20230419	-17.28	8880	20231023	6.19	10100	-6.63	20240206	8910	5.84	20240117	11400	-17.28	20230419	8880	6.19	20231023	0.02	N	005800	500	45 억		2358086	N	N	25	N	00	N
67	20240418	150204	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9370	-20	5	-0.21	5535260	591	220.52	9360	9440	9320	12200	6580	9390	9365.92	26.20	0	20	9563	9476	9363	9276	9163	9520	9320	45	2810	500	6760	10	1	9000000	843	16.82	0.23	12	0.01	557.00	40631.00	11400	20230419	-17.81	8880	20231023	5.52	10100	-7.23	20240206	8910	5.16	20240117	11400	-17.81	20230419	8880	5.52	20231023	0.02	N	005800	500	45 억		2358086	N	N	25	N	00	N
68	20240418	140205	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9360	-30	5	-0.32	4131190	441	164.55	9360	9440	9320	12200	6580	9390	9367.78	26.20	0	101	9563	9476	9363	9276	9163	9520	9320	45	2810	500	6760	10	1	9000000	842	16.80	0.23	12	0.00	557.00	40631.00	11400	20230419	-17.89	8880	20231023	5.41	10100	-7.33	20240206	8910	5.05	20240117	11400	-17.89	20230419	8880	5.41	20231023	0.02	N	005800	500	45 억		2358086	N	N	25	N	00	N
69	20240418	130205	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9320	-70	5	-0.75	3924950	419	156.34	9360	9440	9320	12200	6580	9390	9367.42	26.20	0	91	9563	9476	9363	9276	9163	9520	9320	45	2810	500	6760	10	1	9000000	839	16.73	0.23	12	0.00	557.00	40631.00	11400	20230419	-18.25	8880	20231023	4.95	10100	-7.72	20240206	8910	4.60	20240117	11400	-18.25	20230419	8880	4.95	20231023	0.02	N	005800	500	45 억		2358086	N	N	25	N	00	N
70	20240418	120205	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9410	20	2	0.21	536150	57	21.27	9360	9440	9360	12200	6580	9390	9406.14	26.20	0	5	9563	9476	9363	9276	9163	9520	9320	45	2810	500	6760	10	1	9000000	847	16.89	0.23	12	0.00	557.00	40631.00	11400	20230419	-17.46	8880	20231023	5.97	10100	-6.83	20240206	8910	5.61	20240117	11400	-17.46	20230419	8880	5.97	20231023	0.02	N	005800	500	45 억		2358086	N	N	25	N	00	N
71	20240418	110206	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9380	-10	5	-0.11	385770	41	15.30	9360	9440	9360	12200	6580	9390	9409.02	26.20	0	5	9563	9476	9363	9276	9163	9520	9320	45	2810	500	6760	10	1	9000000	844	16.84	0.23	12	0.00	557.00	40631.00	11400	20230419	-17.72	8880	20231023	5.63	10100	-7.13	20240206	8910	5.27	20240117	11400	-17.72	20230419	8880	5.63	20231023	0.02	N	005800	500	45 억		2358086	N	N	25	N	00	N
72	20240418	100205	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9360	-30	5	-0.32	102960	11	4.10	9360	9360	9360	12200	6580	9390	9360.00	26.20	0	0	9563	9476	9363	9276	9163	9520	9320	45	2810	500	6760	10	1	9000000	842	16.80	0.23	12	0.00	557.00	40631.00	11400	20230419	-17.89	8880	20231023	5.41	10100	-7.33	20240206	8910	5.05	20240117	11400	-17.89	20230419	8880	5.41	20231023	0.02	N	005800	500	45 억		2358086	N	N	25	N	00	N
73	20240418	090206	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9390	0	3	0.00	0	0	0.00	0	0	0	12200	6580	9390	0.00	26.20	0	0	9563	9476	9363	9276	9163	9520	9320	45	2810	500	6760	10	1	9000000	845	16.86	0.23	12	0.00	557.00	40631.00	11400	20230419	-17.63	8880	20231023	5.74	10100	-7.03	20240206	8910	5.39	20240117	11400	-17.63	20230419	8880	5.74	20231023	0.02	N	005800	500	45 억		2358086	N	N	25	N	00	N
74	20240417	160203	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9390	90	2	0.97	2519080	268	12.04	9250	9450	9250	12090	6510	9300	9399.55	26.20	0	17	9466	9382	9296	9212	9126	9340	9170	45	2790	500	6690	10	1	9000000	845	16.86	0.23	12	0.00	557.00	40631.00	11400	20230419	-17.63	8880	20231023	5.74	10100	-7.03	20240206	8910	5.39	20240117	11400	-17.63	20230419	8880	5.74	20231023	0.02	N	005800	500	45 억		2358087	N	N	25	N	00	N
75	20240417	150206	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9300	0	3	0.00	2312820	246	11.06	9250	9450	9250	12090	6510	9300	9401.71	26.20	0	0	9466	9382	9296	9212	9126	9340	9170	45	2790	500	6690	10	1	9000000	837	16.70	0.23	12	0.00	557.00	40631.00	11400	20230419	-18.42	8880	20231023	4.73	10100	-7.92	20240206	8910	4.38	20240117	11400	-18.42	20230419	8880	4.73	20231023	0.02	N	005800	500	45 억		2358087	N	N	0	N	00	N
76	20240417	140204	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9390	90	2	0.97	2303520	245	11.01	9250	9450	9250	12090	6510	9300	9402.12	26.20	0	-1	9466	9382	9296	9212	9126	9340	9170	45	2790	500	6690	10	1	9000000	845	16.86	0.23	12	0.00	557.00	40631.00	11400	20230419	-17.63	8880	20231023	5.74	10100	-7.03	20240206	8910	5.39	20240117	11400	-17.63	20230419	8880	5.74	20231023	0.02	N	005800	500	45 억		2358087	N	N	0	N	00	N
77	20240417	130205	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9440	140	2	1.51	2294130	244	10.97	9250	9450	9250	12090	6510	9300	9402.17	26.20	0	-1	9466	9382	9296	9212	9126	9340	9170	45	2790	500	6690	10	1	9000000	850	16.95	0.23	12	0.00	557.00	40631.00	11400	20230419	-17.19	8880	20231023	6.31	10100	-6.53	20240206	8910	5.95	20240117	11400	-17.19	20230419	8880	6.31	20231023	0.02	N	005800	500	45 억		2358087	N	N	0	N	00	N
78	20240417	120205	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9440	140	2	1.51	2294130	244	10.97	9250	9450	9250	12090	6510	9300	9402.17	26.20	0	-1	9466	9382	9296	9212	9126	9340	9170	45	2790	500	6690	10	1	9000000	850	16.95	0.23	12	0.00	557.00	40631.00	11400	20230419	-17.19	8880	20231023	6.31	10100	-6.53	20240206	8910	5.95	20240117	11400	-17.19	20230419	8880	6.31	20231023	0.02	N	005800	500	45 억		2358087	N	N	0	N	00	N
79	20240417	110204	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9430	130	2	1.40	1293550	138	6.20	9250	9450	9250	12090	6510	9300	9373.55	26.20	0	-1	9466	9382	9296	9212	9126	9340	9170	45	2790	500	6690	10	1	9000000	849	16.93	0.23	12	0.00	557.00	40631.00	11400	20230419	-17.28	8880	20231023	6.19	10100	-6.63	20240206	8910	5.84	20240117	11400	-17.28	20230419	8880	6.19	20231023	0.02	N	005800	500	45 억		2358087	N	N	0	N	00	N
80	20240417	100203	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9340	40	2	0.43	408530	44	1.98	9250	9370	9250	12090	6510	9300	9284.77	26.20	0	-1	9466	9382	9296	9212	9126	9340	9170	45	2790	500	6690	10	1	9000000	841	16.77	0.23	12	0.00	557.00	40631.00	11400	20230419	-18.07	8880	20231023	5.18	10100	-7.52	20240206	8910	4.83	20240117	11400	-18.07	20230419	8880	5.18	20231023	0.02	N	005800	500	45 억		2358087	N	N	0	N	00	N
81	20240417	090204	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9300	0	3	0.00	0	0	0.00	0	0	0	12090	6510	9300	0.00	26.20	0	0	9466	9382	9296	9212	9126	9340	9170	45	2790	500	6690	10	1	9000000	837	16.70	0.23	12	0.00	557.00	40631.00	11400	20230419	-18.42	8880	20231023	4.73	10100	-7.92	20240206	8910	4.38	20240117	11400	-18.42	20230419	8880	4.73	20231023	0.02	N	005800	500	45 억		2358087	N	N	0	N	00	N
82	20240416	160206	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9300	-90	5	-0.96	20644170	2225	102.91	9310	9380	9210	12200	6580	9390	9278.28	26.20	0	-43	9596	9492	9346	9242	9096	9545	9295	45	2810	500	6760	10	1	9000000	837	16.70	0.23	12	0.02	557.00	40631.00	11400	20230419	-18.42	8880	20231023	4.73	10100	-7.92	20240206	8910	4.38	20240117	11400	-18.42	20230419	8880	4.73	20231023	0.02	N	005800	500	45 억		2358148	N	N	0	N	00	N
83	20240416	150204	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9310	-80	5	-0.85	15852250	1710	79.09	9310	9380	9210	12200	6580	9390	9270.32	26.20	0	-43	9596	9492	9346	9242	9096	9545	9295	45	2810	500	6760	10	1	9000000	838	16.71	0.23	12	0.02	557.00	40631.00	11400	20230419	-18.33	8880	20231023	4.84	10100	-7.82	20240206	8910	4.49	20240117	11400	-18.33	20230419	8880	4.84	20231023	0.02	N	005800	500	45 억		2358148	N	N	0	N	00	N
84	20240416	140203	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9220	-170	5	-1.81	15097280	1629	75.35	9310	9380	9210	12200	6580	9390	9267.82	26.20	0	-49	9596	9492	9346	9242	9096	9545	9295	45	2810	500	6760	10	1	9000000	830	16.55	0.23	12	0.02	557.00	40631.00	11400	20230419	-19.12	8880	20231023	3.83	10100	-8.71	20240206	8910	3.48	20240117	11400	-19.12	20230419	8880	3.83	20231023	0.02	N	005800	500	45 억		2358148	N	N	0	N	00	N
85	20240416	130204	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9240	-150	5	-1.60	12994410	1402	64.85	9310	9380	9210	12200	6580	9390	9268.48	26.20	0	-49	9596	9492	9346	9242	9096	9545	9295	45	2810	500	6760	10	1	9000000	832	16.59	0.23	12	0.02	557.00	40631.00	11400	20230419	-18.95	8880	20231023	4.05	10100	-8.51	20240206	8910	3.70	20240117	11400	-18.95	20230419	8880	4.05	20231023	0.02	N	005800	500	45 억		2358148	N	N	0	N	00	N
86	20240416	120206	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9260	-130	5	-1.38	11386080	1228	56.80	9310	9380	9210	12200	6580	9390	9272.05	26.20	0	-55	9596	9492	9346	9242	9096	9545	9295	45	2810	500	6760	10	1	9000000	833	16.62	0.23	12	0.01	557.00	40631.00	11400	20230419	-18.77	8880	20231023	4.28	10100	-8.32	20240206	8910	3.93	20240117	11400	-18.77	20230419	8880	4.28	20231023	0.02	N	005800	500	45 억		2358148	N	N	0	N	00	N
87	20240416	110205	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9290	-100	5	-1.06	11210100	1209	55.92	9310	9380	9210	12200	6580	9390	9272.21	26.20	0	-58	9596	9492	9346	9242	9096	9545	9295	45	2810	500	6760	10	1	9000000	836	16.68	0.23	12	0.01	557.00	40631.00	11400	20230419	-18.51	8880	20231023	4.62	10100	-8.02	20240206	8910	4.26	20240117	11400	-18.51	20230419	8880	4.62	20231023	0.02	N	005800	500	45 억		2358148	N	N	0	N	00	N
88	20240416	100203	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9370	-20	5	-0.21	2306900	247	11.42	9310	9380	9310	12200	6580	9390	9339.68	26.20	0	-46	9596	9492	9346	9242	9096	9545	9295	45	2810	500	6760	10	1	9000000	843	16.82	0.23	12	0.00	557.00	40631.00	11400	20230419	-17.81	8880	20231023	5.52	10100	-7.23	20240206	8910	5.16	20240117	11400	-17.81	20230419	8880	5.52	20231023	0.02	N	005800	500	45 억		2358148	N	N	0	N	00	N
89	20240416	090202	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9310	-80	5	-0.85	1226870	131	6.06	9310	9380	9310	12200	6580	9390	9365.42	26.20	0	-35	9596	9492	9346	9242	9096	9545	9295	45	2810	500	6760	10	1	9000000	838	16.71	0.23	12	0.00	557.00	40631.00	11400	20230419	-18.33	8880	20231023	4.84	10100	-7.82	20240206	8910	4.49	20240117	11400	-18.33	20230419	8880	4.84	20231023	0.02	N	005800	500	45 억		2358148	N	N	0	N	00	N
90	20240415	160202	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9390	20	2	0.21	20018410	2161	105.26	9300	9450	9200	12180	6560	9370	9263.49	26.21	0	-302	9456	9412	9356	9312	9256	9435	9335	45	2810	500	6740	10	1	9000000	845	16.86	0.23	12	0.02	557.00	40631.00	11400	20230419	-17.63	8880	20231023	5.74	10100	-7.03	20240206	8910	5.39	20240117	11400	-17.63	20230419	8880	5.74	20231023	0.02	N	005800	500	45 억		2358457	N	N	0	N	00	N
91	20240415	150202	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9300	-70	5	-0.75	19388900	2094	102.00	9300	9450	9200	12180	6560	9370	9259.26	26.21	0	-308	9456	9412	9356	9312	9256	9435	9335	45	2810	500	6740	10	1	9000000	837	16.70	0.23	12	0.02	557.00	40631.00	11400	20230419	-18.42	8880	20231023	4.73	10100	-7.92	20240206	8910	4.38	20240117	11400	-18.42	20230419	8880	4.73	20231023	0.02	N	005800	500	45 억		2358457	N	N	0	N	00	N
92	20240415	140203	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9300	-70	5	-0.75	16868600	1823	88.80	9300	9450	9200	12180	6560	9370	9253.21	26.21	0	-37	9456	9412	9356	9312	9256	9435	9335	45	2810	500	6740	10	1	9000000	837	16.70	0.23	12	0.02	557.00	40631.00	11400	20230419	-18.42	8880	20231023	4.73	10100	-7.92	20240206	8910	4.38	20240117	11400	-18.42	20230419	8880	4.73	20231023	0.02	N	005800	500	45 억		2358457	N	N	0	N	00	N
93	20240415	130202	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9390	20	2	0.21	7194900	773	37.65	9300	9450	9200	12180	6560	9370	9307.76	26.21	0	-308	9456	9412	9356	9312	9256	9435	9335	45	2810	500	6740	10	1	9000000	845	16.86	0.23	12	0.01	557.00	40631.00	11400	20230419	-17.63	8880	20231023	5.74	10100	-7.03	20240206	8910	5.39	20240117	11400	-17.63	20230419	8880	5.74	20231023	0.02	N	005800	500	45 억		2358457	N	N	0	N	00	N
94	20240415	120203	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9390	20	2	0.21	7194900	773	37.65	9300	9450	9200	12180	6560	9370	9307.76	26.21	0	-308	9456	9412	9356	9312	9256	9435	9335	45	2810	500	6740	10	1	9000000	845	16.86	0.23	12	0.01	557.00	40631.00	11400	20230419	-17.63	8880	20231023	5.74	10100	-7.03	20240206	8910	5.39	20240117	11400	-17.63	20230419	8880	5.74	20231023	0.02	N	005800	500	45 억		2358457	N	N	0	N	00	N
95	20240415	110204	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9340	-30	5	-0.32	6045780	650	31.66	9300	9450	9200	12180	6560	9370	9301.20	26.21	0	-299	9456	9412	9356	9312	9256	9435	9335	45	2810	500	6740	10	1	9000000	841	16.77	0.23	12	0.01	557.00	40631.00	11400	20230419	-18.07	8880	20231023	5.18	10100	-7.52	20240206	8910	4.83	20240117	11400	-18.07	20230419	8880	5.18	20231023	0.02	N	005800	500	45 억		2358457	N	N	0	N	00	N
96	20240415	100202	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9210	-160	5	-1.71	4807880	517	25.18	9300	9370	9200	12180	6560	9370	9299.57	26.21	0	-262	9456	9412	9356	9312	9256	9435	9335	45	2810	500	6740	10	1	9000000	829	16.54	0.23	12	0.01	557.00	40631.00	11400	20230419	-19.21	8880	20231023	3.72	10100	-8.81	20240206	8910	3.37	20240117	11400	-19.21	20230419	8880	3.72	20231023	0.02	N	005800	500	45 억		2358457	N	N	0	N	00	N
97	20240415	090203	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9370	0	3	0.00	1543320	165	8.04	9300	9370	9280	12180	6560	9370	9353.45	26.21	0	-23	9456	9412	9356	9312	9256	9435	9335	45	2810	500	6740	10	1	9000000	843	16.82	0.23	12	0.00	557.00	40631.00	11400	20230419	-17.81	8880	20231023	5.52	10100	-7.23	20240206	8910	5.16	20240117	11400	-17.81	20230419	8880	5.52	20231023	0.02	N	005800	500	45 억		2358457	N	N	0	N	00	N
98	20240412	160202	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9370	40	2	0.43	19198850	2053	725.44	9330	9400	9300	12120	6540	9330	9351.61	26.21	0	-36	9723	9526	9393	9196	9063	9460	9130	45	2790	500	6710	10	1	9000000	843	16.82	0.23	12	0.02	557.00	40631.00	11400	20230419	-17.81	8880	20231023	5.52	10100	-7.23	20240206	8910	5.16	20240117	11400	-17.81	20230419	8880	5.52	20231023	0.03	N	005800	500	45 억		2358499	N	N	0	N	00	N
99	20240412	150203	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9330	0	3	0.00	19095960	2042	721.55	9330	9400	9300	12120	6540	9330	9351.60	26.21	0	-42	9723	9526	9393	9196	9063	9460	9130	45	2790	500	6710	10	1	9000000	840	16.75	0.23	12	0.02	557.00	40631.00	11400	20230419	-18.16	8880	20231023	5.07	10100	-7.62	20240206	8910	4.71	20240117	11400	-18.16	20230419	8880	5.07	20231023	0.03	N	005800	500	45 억		2358499	N	N	0	N	00	N
100	20240412	140203	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9340	10	2	0.11	17220570	1841	650.53	9330	9400	9300	12120	6540	9330	9353.92	26.21	0	-42	9723	9526	9393	9196	9063	9460	9130	45	2790	500	6710	10	1	9000000	841	16.77	0.23	12	0.02	557.00	40631.00	11400	20230419	-18.07	8880	20231023	5.18	10100	-7.52	20240206	8910	4.83	20240117	11400	-18.07	20230419	8880	5.18	20231023	0.03	N	005800	500	45 억		2358499	N	N	0	N	00	N
101	20240412	130202	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9360	30	2	0.32	6775090	725	256.18	9330	9400	9300	12120	6540	9330	9344.95	26.21	0	-42	9723	9526	9393	9196	9063	9460	9130	45	2790	500	6710	10	1	9000000	842	16.80	0.23	12	0.01	557.00	40631.00	11400	20230419	-17.89	8880	20231023	5.41	10100	-7.33	20240206	8910	5.05	20240117	11400	-17.89	20230419	8880	5.41	20231023	0.03	N	005800	500	45 억		2358499	N	N	0	N	00	N
102	20240412	120203	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9350	20	2	0.21	5719550	612	216.25	9330	9400	9300	12120	6540	9330	9345.67	26.21	0	-36	9723	9526	9393	9196	9063	9460	9130	45	2790	500	6710	10	1	9000000	842	16.79	0.23	12	0.01	557.00	40631.00	11400	20230419	-17.98	8880	20231023	5.29	10100	-7.43	20240206	8910	4.94	20240117	11400	-17.98	20230419	8880	5.29	20231023	0.03	N	005800	500	45 억		2358499	N	N	0	N	00	N
103	20240412	110201	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9390	60	2	0.64	5504580	589	208.13	9330	9400	9300	12120	6540	9330	9345.64	26.21	0	-36	9723	9526	9393	9196	9063	9460	9130	45	2790	500	6710	10	1	9000000	845	16.86	0.23	12	0.01	557.00	40631.00	11400	20230419	-17.63	8880	20231023	5.74	10100	-7.03	20240206	8910	5.39	20240117	11400	-17.63	20230419	8880	5.74	20231023	0.03	N	005800	500	45 억		2358499	N	N	0	N	00	N
104	20240412	100202	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9320	-10	5	-0.11	2099390	225	79.51	9330	9400	9300	12120	6540	9330	9330.62	26.21	0	0	9723	9526	9393	9196	9063	9460	9130	45	2790	500	6710	10	1	9000000	839	16.73	0.23	12	0.00	557.00	40631.00	11400	20230419	-18.25	8880	20231023	4.95	10100	-7.72	20240206	8910	4.60	20240117	11400	-18.25	20230419	8880	4.95	20231023	0.03	N	005800	500	45 억		2358499	N	N	0	N	00	N
105	20240412	090202	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9330	0	3	0.00	1539450	165	58.30	9330	9330	9330	12120	6540	9330	9330.00	26.21	0	0	9723	9526	9393	9196	9063	9460	9130	45	2790	500	6710	10	1	9000000	840	16.75	0.23	12	0.00	557.00	40631.00	11400	20230419	-18.16	8880	20231023	5.07	10100	-7.62	20240206	8910	4.71	20240117	11400	-18.16	20230419	8880	5.07	20231023	0.03	N	005800	500	45 억		2358499	N	N	0	N	00	N
106	20240411	160200	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9330	-10	5	-0.11	2656270	283	27.24	9590	9590	9260	12140	6540	9340	9386.11	26.21	0	-1	9686	9512	9416	9242	9146	9600	9330	45	2800	500	6720	10	1	9000000	840	16.75	0.23	12	0.00	557.00	40631.00	11400	20230419	-18.16	8880	20231023	5.07	10100	-7.62	20240206	8910	4.71	20240117	11400	-18.16	20230419	8880	5.07	20231023	0.03	N	005800	500	45 억		2358500	N	N	66	N	00	N
107	20240411	150204	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9320	-20	5	-0.21	2553640	272	26.18	9590	9590	9260	12140	6540	9340	9388.38	26.21	0	-1	9686	9512	9416	9242	9146	9600	9330	45	2800	500	6720	10	1	9000000	839	16.73	0.23	12	0.00	557.00	40631.00	11400	20230419	-18.25	8880	20231023	4.95	10100	-7.72	20240206	8910	4.60	20240117	11400	-18.25	20230419	8880	4.95	20231023	0.03	N	005800	500	45 억		2358500	N	N	66	N	00	N
108	20240411	140207	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9400	60	2	0.64	2395110	255	24.54	9590	9590	9260	12140	6540	9340	9392.59	26.21	0	-1	9686	9512	9416	9242	9146	9600	9330	45	2800	500	6720	10	1	9000000	846	16.88	0.23	12	0.00	557.00	40631.00	11400	20230419	-17.54	8880	20231023	5.86	10100	-6.93	20240206	8910	5.50	20240117	11400	-17.54	20230419	8880	5.86	20231023	0.03	N	005800	500	45 억		2358500	N	N	66	N	00	N
109	20240411	130200	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9420	80	2	0.86	891600	95	9.14	9590	9590	9260	12140	6540	9340	9385.26	26.21	0	-1	9686	9512	9416	9242	9146	9600	9330	45	2800	500	6720	10	1	9000000	848	16.91	0.23	12	0.00	557.00	40631.00	11400	20230419	-17.37	8880	20231023	6.08	10100	-6.73	20240206	8910	5.72	20240117	11400	-17.37	20230419	8880	6.08	20231023	0.03	N	005800	500	45 억		2358500	N	N	66	N	00	N
110	20240411	120201	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9420	80	2	0.86	891600	95	9.14	9590	9590	9260	12140	6540	9340	9385.26	26.21	0	-1	9686	9512	9416	9242	9146	9600	9330	45	2800	500	6720	10	1	9000000	848	16.91	0.23	12	0.00	557.00	40631.00	11400	20230419	-17.37	8880	20231023	6.08	10100	-6.73	20240206	8910	5.72	20240117	11400	-17.37	20230419	8880	6.08	20231023	0.03	N	005800	500	45 억		2358500	N	N	66	N	00	N
111	20240411	110200	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9480	140	2	1.50	844500	90	8.66	9590	9590	9260	12140	6540	9340	9383.33	26.21	0	-1	9686	9512	9416	9242	9146	9600	9330	45	2800	500	6720	10	1	9000000	853	17.02	0.23	12	0.00	557.00	40631.00	11400	20230419	-16.84	8880	20231023	6.76	10100	-6.14	20240206	8910	6.40	20240117	11400	-16.84	20230419	8880	6.76	20231023	0.03	N	005800	500	45 억		2358500	N	N	66	N	00	N
112	20240411	100202	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9510	170	2	1.82	378550	40	3.85	9590	9590	9260	12140	6540	9340	9463.75	26.21	0	-1	9686	9512	9416	9242	9146	9600	9330	45	2800	500	6720	10	1	9000000	856	17.07	0.23	12	0.00	557.00	40631.00	11400	20230419	-16.58	8880	20231023	7.09	10100	-5.84	20240206	8910	6.73	20240117	11400	-16.58	20230419	8880	7.09	20231023	0.03	N	005800	500	45 억		2358500	N	N	66	N	00	N
113	20240411	090202	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9340	0	3	0.00	0	0	0.00	0	0	0	12140	6540	9340	0.00	26.21	0	0	9686	9512	9416	9242	9146	9600	9330	45	2800	500	6720	10	1	9000000	841	16.77	0.23	12	0.00	557.00	40631.00	11400	20230419	-18.07	8880	20231023	5.18	10100	-7.52	20240206	8910	4.83	20240117	11400	-18.07	20230419	8880	5.18	20231023	0.03	N	005800	500	45 억		2358500	N	N	66	N	00	N
114	20240409	160158	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9340	-30	5	-0.32	9744080	1039	141.75	9320	9590	9320	12180	6560	9370	9378.33	26.21	0	-49	9470	9420	9360	9310	9250	9390	9280	45	2810	500	6740	10	1	9000000	841	16.77	0.23	12	0.01	557.00	40631.00	11400	20230419	-18.07	8880	20231023	5.18	10100	-7.52	20240206	8910	4.83	20240117	11400	-18.07	20230419	8880	5.18	20231023	0.03	N	005800	500	45 억		2358501	N	N	66	N	00	N
115	20240409	150200	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9350	-20	5	-0.21	9099590	970	132.33	9320	9590	9320	12180	6560	9370	9381.02	26.21	0	-46	9470	9420	9360	9310	9250	9390	9280	45	2810	500	6740	10	1	9000000	842	16.79	0.23	12	0.01	557.00	40631.00	11400	20230419	-17.98	8880	20231023	5.29	10100	-7.43	20240206	8910	4.94	20240117	11400	-17.98	20230419	8880	5.29	20231023	0.03	N	005800	500	45 억		2358501	N	N	0	N	00	N
116	20240409	140201	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9320	-50	5	-0.53	8902930	949	129.47	9320	9590	9320	12180	6560	9370	9381.38	26.21	0	-35	9470	9420	9360	9310	9250	9390	9280	45	2810	500	6740	10	1	9000000	839	16.73	0.23	12	0.01	557.00	40631.00	11400	20230419	-18.25	8880	20231023	4.95	10100	-7.72	20240206	8910	4.60	20240117	11400	-18.25	20230419	8880	4.95	20231023	0.03	N	005800	500	45 억		2358501	N	N	0	N	00	N
117	20240409	130200	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9360	-10	5	-0.11	7463180	795	108.46	9320	9590	9320	12180	6560	9370	9387.65	26.21	0	-24	9470	9420	9360	9310	9250	9390	9280	45	2810	500	6740	10	1	9000000	842	16.80	0.23	12	0.01	557.00	40631.00	11400	20230419	-17.89	8880	20231023	5.41	10100	-7.33	20240206	8910	5.05	20240117	11400	-17.89	20230419	8880	5.41	20231023	0.03	N	005800	500	45 억		2358501	N	N	0	N	00	N
118	20240409	120200	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9360	-10	5	-0.11	7322720	780	106.41	9320	9590	9320	12180	6560	9370	9388.10	26.21	0	-13	9470	9420	9360	9310	9250	9390	9280	45	2810	500	6740	10	1	9000000	842	16.80	0.23	12	0.01	557.00	40631.00	11400	20230419	-17.89	8880	20231023	5.41	10100	-7.33	20240206	8910	5.05	20240117	11400	-17.89	20230419	8880	5.41	20231023	0.03	N	005800	500	45 억		2358501	N	N	0	N	00	N
119	20240409	110200	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9410	40	2	0.43	5650520	601	81.99	9320	9590	9320	12180	6560	9370	9401.86	26.21	0	-1	9470	9420	9360	9310	9250	9390	9280	45	2810	500	6740	10	1	9000000	847	16.89	0.23	12	0.01	557.00	40631.00	11400	20230419	-17.46	8880	20231023	5.97	10100	-6.83	20240206	8910	5.61	20240117	11400	-17.46	20230419	8880	5.97	20231023	0.03	N	005800	500	45 억		2358501	N	N	0	N	00	N
120	20240409	100159	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9490	120	2	1.28	2708330	286	39.02	9320	9590	9320	12180	6560	9370	9469.69	26.21	0	0	9470	9420	9360	9310	9250	9390	9280	45	2810	500	6740	10	1	9000000	854	17.04	0.23	12	0.00	557.00	40631.00	11400	20230419	-16.75	8880	20231023	6.87	10100	-6.04	20240206	8910	6.51	20240117	11400	-16.75	20230419	8880	6.87	20231023	0.03	N	005800	500	45 억		2358501	N	N	0	N	00	N
121	20240409	090202	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9370	0	3	0.00	0	0	0.00	0	0	0	12180	6560	9370	0.00	26.21	0	0	9470	9420	9360	9310	9250	9390	9280	45	2810	500	6740	10	1	9000000	843	16.82	0.23	12	0.00	557.00	40631.00	11400	20230419	-17.81	8880	20231023	5.52	10100	-7.23	20240206	8910	5.16	20240117	11400	-17.81	20230419	8880	5.52	20231023	0.03	N	005800	500	45 억		2358501	N	N	0	N	00	N
122	20240408	160200	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9370	0	3	0.00	6853960	733	143.73	9410	9410	9300	12180	6560	9370	9350.56	26.21	0	-1	9676	9522	9446	9292	9216	9485	9255	45	2810	500	6740	10	1	9000000	843	16.82	0.23	12	0.01	557.00	40631.00	11400	20230419	-17.81	8880	20231023	5.52	10100	-7.23	20240206	8910	5.16	20240117	11400	-17.81	20230419	8880	5.52	20231023	0.03	N	005800	500	45 억		2358502	N	N	79	N	00	N
123	20240408	150200	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9370	0	3	0.00	6844590	732	143.53	9410	9410	9300	12180	6560	9370	9350.53	26.21	0	-1	9676	9522	9446	9292	9216	9485	9255	45	2810	500	6740	10	1	9000000	843	16.82	0.23	12	0.01	557.00	40631.00	11400	20230419	-17.81	8880	20231023	5.52	10100	-7.23	20240206	8910	5.16	20240117	11400	-17.81	20230419	8880	5.52	20231023	0.03	N	005800	500	45 억		2358502	N	N	79	N	00	N
124	20240408	140201	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9350	-20	5	-0.21	5875040	628	123.14	9410	9410	9300	12180	6560	9370	9355.16	26.21	0	-1	9676	9522	9446	9292	9216	9485	9255	45	2810	500	6740	10	1	9000000	842	16.79	0.23	12	0.01	557.00	40631.00	11400	20230419	-17.98	8880	20231023	5.29	10100	-7.43	20240206	8910	4.94	20240117	11400	-17.98	20230419	8880	5.29	20231023	0.03	N	005800	500	45 억		2358502	N	N	79	N	00	N
125	20240408	130200	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9350	-20	5	-0.21	5762740	616	120.78	9410	9410	9300	12180	6560	9370	9355.10	26.21	0	-1	9676	9522	9446	9292	9216	9485	9255	45	2810	500	6740	10	1	9000000	842	16.79	0.23	12	0.01	557.00	40631.00	11400	20230419	-17.98	8880	20231023	5.29	10100	-7.43	20240206	8910	4.94	20240117	11400	-17.98	20230419	8880	5.29	20231023	0.03	N	005800	500	45 억		2358502	N	N	79	N	00	N
126	20240408	120159	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9370	0	3	0.00	5164500	552	108.24	9410	9410	9300	12180	6560	9370	9355.98	26.21	0	-1	9676	9522	9446	9292	9216	9485	9255	45	2810	500	6740	10	1	9000000	843	16.82	0.23	12	0.01	557.00	40631.00	11400	20230419	-17.81	8880	20231023	5.52	10100	-7.23	20240206	8910	5.16	20240117	11400	-17.81	20230419	8880	5.52	20231023	0.03	N	005800	500	45 억		2358502	N	N	79	N	00	N
127	20240408	110201	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9370	0	3	0.00	4725870	505	99.02	9410	9410	9300	12180	6560	9370	9358.16	26.21	0	-1	9676	9522	9446	9292	9216	9485	9255	45	2810	500	6740	10	1	9000000	843	16.82	0.23	12	0.01	557.00	40631.00	11400	20230419	-17.81	8880	20231023	5.52	10100	-7.23	20240206	8910	5.16	20240117	11400	-17.81	20230419	8880	5.52	20231023	0.03	N	005800	500	45 억		2358502	N	N	79	N	00	N
128	20240408	100159	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9370	0	3	0.00	3326060	355	69.61	9410	9410	9320	12180	6560	9370	9369.18	26.21	0	0	9676	9522	9446	9292	9216	9485	9255	45	2810	500	6740	10	1	9000000	843	16.82	0.23	12	0.00	557.00	40631.00	11400	20230419	-17.81	8880	20231023	5.52	10100	-7.23	20240206	8910	5.16	20240117	11400	-17.81	20230419	8880	5.52	20231023	0.03	N	005800	500	45 억		2358502	N	N	79	N	00	N
129	20240408	090200	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9370	0	3	0.00	0	0	0.00	0	0	0	12180	6560	9370	0.00	26.21	0	0	9676	9522	9446	9292	9216	9485	9255	45	2810	500	6740	10	1	9000000	843	16.82	0.23	12	0.00	557.00	40631.00	11400	20230419	-17.81	8880	20231023	5.52	10100	-7.23	20240206	8910	5.16	20240117	11400	-17.81	20230419	8880	5.52	20231023	0.03	N	005800	500	45 억		2358502	N	N	79	N	00	N
130	20240405	160200	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9370	-80	5	-0.85	4816820	510	130.43	9430	9600	9370	12280	6620	9450	9444.75	26.21	0	0	9583	9516	9433	9366	9283	9550	9400	45	2830	500	6800	10	1	9000000	843	16.82	0.23	12	0.01	557.00	40631.00	11400	20230419	-17.81	8880	20231023	5.52	10100	-7.23	20240206	8910	5.16	20240117	11400	-17.81	20230419	8880	5.52	20231023	0.03	N	005800	500	45 억		2358502	N	N	79	N	00	N
131	20240405	150159	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9380	-70	5	-0.74	3973070	420	107.42	9430	9600	9380	12280	6620	9450	9459.69	26.21	0	0	9583	9516	9433	9366	9283	9550	9400	45	2830	500	6800	10	1	9000000	844	16.84	0.23	12	0.00	557.00	40631.00	11400	20230419	-17.72	8880	20231023	5.63	10100	-7.13	20240206	8910	5.27	20240117	11400	-17.72	20230419	8880	5.63	20231023	0.03	N	005800	500	45 억		2358502	N	N	2	N	00	N
132	20240405	140200	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9420	-30	5	-0.32	3860480	408	104.35	9430	9600	9380	12280	6620	9450	9461.96	26.21	0	0	9583	9516	9433	9366	9283	9550	9400	45	2830	500	6800	10	1	9000000	848	16.91	0.23	12	0.00	557.00	40631.00	11400	20230419	-17.37	8880	20231023	6.08	10100	-6.73	20240206	8910	5.72	20240117	11400	-17.37	20230419	8880	6.08	20231023	0.03	N	005800	500	45 억		2358502	N	N	2	N	00	N
133	20240405	130158	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9420	-30	5	-0.32	3860480	408	104.35	9430	9600	9380	12280	6620	9450	9461.96	26.21	0	0	9583	9516	9433	9366	9283	9550	9400	45	2830	500	6800	10	1	9000000	848	16.91	0.23	12	0.00	557.00	40631.00	11400	20230419	-17.37	8880	20231023	6.08	10100	-6.73	20240206	8910	5.72	20240117	11400	-17.37	20230419	8880	6.08	20231023	0.03	N	005800	500	45 억		2358502	N	N	2	N	00	N
134	20240405	120159	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9390	-60	5	-0.63	1430120	150	38.36	9430	9600	9380	12280	6620	9450	9534.13	26.21	0	0	9583	9516	9433	9366	9283	9550	9400	45	2830	500	6800	10	1	9000000	845	16.86	0.23	12	0.00	557.00	40631.00	11400	20230419	-17.63	8880	20231023	5.74	10100	-7.03	20240206	8910	5.39	20240117	11400	-17.63	20230419	8880	5.74	20231023	0.03	N	005800	500	45 억		2358502	N	N	2	N	00	N
135	20240405	110200	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9420	-30	5	-0.32	1166660	122	31.20	9430	9600	9380	12280	6620	9450	9562.79	26.21	0	0	9583	9516	9433	9366	9283	9550	9400	45	2830	500	6800	10	1	9000000	848	16.91	0.23	12	0.00	557.00	40631.00	11400	20230419	-17.37	8880	20231023	6.08	10100	-6.73	20240206	8910	5.72	20240117	11400	-17.37	20230419	8880	6.08	20231023	0.03	N	005800	500	45 억		2358502	N	N	2	N	00	N
136	20240405	100151	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9390	-60	5	-0.63	169400	18	4.60	9430	9430	9380	12280	6620	9450	9411.11	26.21	0	0	9583	9516	9433	9366	9283	9550	9400	45	2830	500	6800	10	1	9000000	845	16.86	0.23	12	0.00	557.00	40631.00	11400	20230419	-17.63	8880	20231023	5.74	10100	-7.03	20240206	8910	5.39	20240117	11400	-17.63	20230419	8880	5.74	20231023	0.03	N	005800	500	45 억		2358502	N	N	2	N	00	N
137	20240405	090159	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9430	-20	5	-0.21	47150	5	1.28	9430	9430	9430	12280	6620	9450	9430.00	26.21	0	0	9583	9516	9433	9366	9283	9550	9400	45	2830	500	6800	10	1	9000000	849	16.93	0.23	12	0.00	557.00	40631.00	11400	20230419	-17.28	8880	20231023	6.19	10100	-6.63	20240206	8910	5.84	20240117	11400	-17.28	20230419	8880	6.19	20231023	0.03	N	005800	500	45 억		2358502	N	N	2	N	00	N
138	20240404	160158	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9450	40	2	0.43	3667070	391	7.15	9410	9500	9350	12230	6590	9410	9378.70	26.21	0	0	10163	9786	9513	9136	8863	9650	9000	45	2820	500	6770	10	1	9000000	851	16.97	0.23	12	0.00	557.00	40631.00	11400	20230419	-17.11	8880	20231023	6.42	10100	-6.44	20240206	8910	6.06	20240117	11400	-17.11	20230419	8880	6.42	20231023	0.03	N	005800	500	45 억		2358502	N	N	2	N	00	N
139	20240404	150159	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9360	-50	5	-0.53	3648170	389	7.11	9410	9500	9350	12230	6590	9410	9378.33	26.21	0	0	10163	9786	9513	9136	8863	9650	9000	45	2820	500	6770	10	1	9000000	842	16.80	0.23	12	0.00	557.00	40631.00	11400	20230419	-17.89	8880	20231023	5.41	10100	-7.33	20240206	8910	5.05	20240117	11400	-17.89	20230419	8880	5.41	20231023	0.03	N	005800	500	45 억		2358502	N	N	4	N	00	N
140	20240404	140158	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9370	-40	5	-0.43	3554470	379	6.93	9410	9500	9350	12230	6590	9410	9378.55	26.21	0	0	10163	9786	9513	9136	8863	9650	9000	45	2820	500	6770	10	1	9000000	843	16.82	0.23	12	0.00	557.00	40631.00	11400	20230419	-17.81	8880	20231023	5.52	10100	-7.23	20240206	8910	5.16	20240117	11400	-17.81	20230419	8880	5.52	20231023	0.03	N	005800	500	45 억		2358502	N	N	4	N	00	N
141	20240404	130156	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9360	-50	5	-0.53	3039120	324	5.92	9410	9500	9350	12230	6590	9410	9380.00	26.21	0	0	10163	9786	9513	9136	8863	9650	9000	45	2820	500	6770	10	1	9000000	842	16.80	0.23	12	0.00	557.00	40631.00	11400	20230419	-17.89	8880	20231023	5.41	10100	-7.33	20240206	8910	5.05	20240117	11400	-17.89	20230419	8880	5.41	20231023	0.03	N	005800	500	45 억		2358502	N	N	4	N	00	N
142	20240404	120157	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9360	-50	5	-0.53	3039120	324	5.92	9410	9500	9350	12230	6590	9410	9380.00	26.21	0	0	10163	9786	9513	9136	8863	9650	9000	45	2820	500	6770	10	1	9000000	842	16.80	0.23	12	0.00	557.00	40631.00	11400	20230419	-17.89	8880	20231023	5.41	10100	-7.33	20240206	8910	5.05	20240117	11400	-17.89	20230419	8880	5.41	20231023	0.03	N	005800	500	45 억		2358502	N	N	4	N	00	N
143	20240404	110158	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9350	-60	5	-0.64	2093760	223	4.08	9410	9500	9350	12230	6590	9410	9389.06	26.21	0	0	10163	9786	9513	9136	8863	9650	9000	45	2820	500	6770	10	1	9000000	842	16.79	0.23	12	0.00	557.00	40631.00	11400	20230419	-17.98	8880	20231023	5.29	10100	-7.43	20240206	8910	4.94	20240117	11400	-17.98	20230419	8880	5.29	20231023	0.03	N	005800	500	45 억		2358502	N	N	4	N	00	N
144	20240404	100158	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9410	0	3	0.00	1584040	169	3.09	9410	9410	9350	12230	6590	9410	9373.02	26.21	0	0	10163	9786	9513	9136	8863	9650	9000	45	2820	500	6770	10	1	9000000	847	16.89	0.23	12	0.00	557.00	40631.00	11400	20230419	-17.46	8880	20231023	5.97	10100	-6.83	20240206	8910	5.61	20240117	11400	-17.46	20230419	8880	5.97	20231023	0.03	N	005800	500	45 억		2358502	N	N	4	N	00	N
145	20240404	090158	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9410	0	3	0.00	0	0	0.00	0	0	0	12230	6590	9410	0.00	26.21	0	0	10163	9786	9513	9136	8863	9650	9000	45	2820	500	6770	10	1	9000000	847	16.89	0.23	12	0.00	557.00	40631.00	11400	20230419	-17.46	8880	20231023	5.97	10100	-6.83	20240206	8910	5.61	20240117	11400	-17.46	20230419	8880	5.97	20231023	0.03	N	005800	500	45 억		2358502	N	N	4	N	00	N
146	20240403	160158	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9410	-10	5	-0.11	51583800	5472	1378.34	9600	9890	9240	12240	6600	9420	9426.86	26.21	0	-87	9526	9472	9436	9382	9346	9455	9365	45	2820	500	6780	10	1	9000000	847	16.89	0.23	12	0.06	557.00	40631.00	11400	20230419	-17.46	8880	20231023	5.97	10100	-6.83	20240206	8910	5.61	20240117	11400	-17.46	20230419	8880	5.97	20231023	0.03	N	005800	500	45 억		2358587	N	N	4	N	00	N
147	20240403	150158	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9330	-90	5	-0.96	29933670	3161	796.22	9600	9890	9240	12240	6600	9420	9469.68	26.21	0	-92	9526	9472	9436	9382	9346	9455	9365	45	2820	500	6780	10	1	9000000	840	16.75	0.23	12	0.04	557.00	40631.00	11400	20230419	-18.16	8880	20231023	5.07	10100	-7.62	20240206	8910	4.71	20240117	11400	-18.16	20230419	8880	5.07	20231023	0.03	N	005800	500	45 억		2358587	N	N	16	N	00	N
148	20240403	140157	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9390	-30	5	-0.32	25286510	2663	670.78	9600	9890	9240	12240	6600	9420	9495.50	26.21	0	-74	9526	9472	9436	9382	9346	9455	9365	45	2820	500	6780	10	1	9000000	845	16.86	0.23	12	0.03	557.00	40631.00	11400	20230419	-17.63	8880	20231023	5.74	10100	-7.03	20240206	8910	5.39	20240117	11400	-17.63	20230419	8880	5.74	20231023	0.03	N	005800	500	45 억		2358587	N	N	16	N	00	N
149	20240403	130156	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9390	-30	5	-0.32	24231660	2550	642.32	9600	9890	9240	12240	6600	9420	9502.61	26.21	0	-77	9526	9472	9436	9382	9346	9455	9365	45	2820	500	6780	10	1	9000000	845	16.86	0.23	12	0.03	557.00	40631.00	11400	20230419	-17.63	8880	20231023	5.74	10100	-7.03	20240206	8910	5.39	20240117	11400	-17.63	20230419	8880	5.74	20231023	0.03	N	005800	500	45 억		2358587	N	N	16	N	00	N
150	20240403	120158	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9360	-60	5	-0.64	22078550	2320	584.38	9600	9890	9240	12240	6600	9420	9516.62	26.21	0	-66	9526	9472	9436	9382	9346	9455	9365	45	2820	500	6780	10	1	9000000	842	16.80	0.23	12	0.03	557.00	40631.00	11400	20230419	-17.89	8880	20231023	5.41	10100	-7.33	20240206	8910	5.05	20240117	11400	-17.89	20230419	8880	5.41	20231023	0.03	N	005800	500	45 억		2358587	N	N	16	N	00	N
151	20240403	110158	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9360	-60	5	-0.64	22078550	2320	584.38	9600	9890	9240	12240	6600	9420	9516.62	26.21	0	-66	9526	9472	9436	9382	9346	9455	9365	45	2820	500	6780	10	1	9000000	842	16.80	0.23	12	0.03	557.00	40631.00	11400	20230419	-17.89	8880	20231023	5.41	10100	-7.33	20240206	8910	5.05	20240117	11400	-17.89	20230419	8880	5.41	20231023	0.03	N	005800	500	45 억		2358587	N	N	16	N	00	N
152	20240403	100157	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9360	-60	5	-0.64	20226130	2121	534.26	9600	9890	9240	12240	6600	9420	9536.13	26.21	0	-66	9526	9472	9436	9382	9346	9455	9365	45	2820	500	6780	10	1	9000000	842	16.80	0.23	12	0.02	557.00	40631.00	11400	20230419	-17.89	8880	20231023	5.41	10100	-7.33	20240206	8910	5.05	20240117	11400	-17.89	20230419	8880	5.41	20231023	0.03	N	005800	500	45 억		2358587	N	N	16	N	00	N
153	20240403	090157	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9840	420	2	4.46	8069520	821	206.80	9600	9890	9600	12240	6600	9420	9828.89	26.21	0	-186	9526	9472	9436	9382	9346	9455	9365	45	2820	500	6780	10	1	9000000	886	17.67	0.24	12	0.01	557.00	40631.00	11400	20230419	-13.68	8880	20231023	10.81	10100	-2.57	20240206	8910	10.44	20240117	11400	-13.68	20230419	8880	10.81	20231023	0.03	N	005800	500	45 억		2358587	N	N	16	N	00	N
154	20240402	160155	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9420	10	2	0.11	3739570	397	77.39	9490	9490	9400	12230	6590	9410	9419.57	26.21	0	6	9603	9506	9443	9346	9283	9475	9315	45	2820	500	6770	10	1	9000000	848	16.91	0.23	12	0.00	557.00	40631.00	11400	20230419	-17.37	8880	20231023	6.08	10100	-6.73	20240206	8910	5.72	20240117	11400	-17.37	20230419	8880	6.08	20231023	0.03	N	005800	500	45 억		2358587	N	N	16	N	00	N
155	20240402	150156	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9400	-10	5	-0.11	2741050	291	56.73	9490	9490	9400	12230	6590	9410	9419.42	26.21	0	6	9603	9506	9443	9346	9283	9475	9315	45	2820	500	6770	10	1	9000000	846	16.88	0.23	12	0.00	557.00	40631.00	11400	20230419	-17.54	8880	20231023	5.86	10100	-6.93	20240206	8910	5.50	20240117	11400	-17.54	20230419	8880	5.86	20231023	0.03	N	005800	500	45 억		2358587	N	N	0	N	00	N
156	20240402	140158	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9400	-10	5	-0.11	2224050	236	46.00	9490	9490	9400	12230	6590	9410	9423.94	26.21	0	6	9603	9506	9443	9346	9283	9475	9315	45	2820	500	6770	10	1	9000000	846	16.88	0.23	12	0.00	557.00	40631.00	11400	20230419	-17.54	8880	20231023	5.86	10100	-6.93	20240206	8910	5.50	20240117	11400	-17.54	20230419	8880	5.86	20231023	0.03	N	005800	500	45 억		2358587	N	N	0	N	00	N
157	20240402	130156	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9430	20	2	0.21	832850	88	17.15	9490	9490	9400	12230	6590	9410	9464.20	26.21	0	6	9603	9506	9443	9346	9283	9475	9315	45	2820	500	6770	10	1	9000000	849	16.93	0.23	12	0.00	557.00	40631.00	11400	20230419	-17.28	8880	20231023	6.19	10100	-6.63	20240206	8910	5.84	20240117	11400	-17.28	20230419	8880	6.19	20231023	0.03	N	005800	500	45 억		2358587	N	N	0	N	00	N
158	20240402	120155	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9430	20	2	0.21	710260	75	14.62	9490	9490	9400	12230	6590	9410	9470.13	26.21	0	6	9603	9506	9443	9346	9283	9475	9315	45	2820	500	6770	10	1	9000000	849	16.93	0.23	12	0.00	557.00	40631.00	11400	20230419	-17.28	8880	20231023	6.19	10100	-6.63	20240206	8910	5.84	20240117	11400	-17.28	20230419	8880	6.19	20231023	0.03	N	005800	500	45 억		2358587	N	N	0	N	00	N
159	20240402	110156	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9420	10	2	0.11	578240	61	11.89	9490	9490	9400	12230	6590	9410	9479.34	26.21	0	6	9603	9506	9443	9346	9283	9475	9315	45	2820	500	6770	10	1	9000000	848	16.91	0.23	12	0.00	557.00	40631.00	11400	20230419	-17.37	8880	20231023	6.08	10100	-6.73	20240206	8910	5.72	20240117	11400	-17.37	20230419	8880	6.08	20231023	0.03	N	005800	500	45 억		2358587	N	N	0	N	00	N
160	20240402	100156	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9490	80	2	0.85	417520	44	8.58	9490	9490	9480	12230	6590	9410	9489.09	26.21	0	0	9603	9506	9443	9346	9283	9475	9315	45	2820	500	6770	10	1	9000000	854	17.04	0.23	12	0.00	557.00	40631.00	11400	20230419	-16.75	8880	20231023	6.87	10100	-6.04	20240206	8910	6.51	20240117	11400	-16.75	20230419	8880	6.87	20231023	0.03	N	005800	500	45 억		2358587	N	N	0	N	00	N
161	20240402	090154	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9410	0	3	0.00	0	0	0.00	0	0	0	12230	6590	9410	0.00	26.21	0	0	9603	9506	9443	9346	9283	9475	9315	45	2820	500	6770	10	1	9000000	847	16.89	0.23	12	0.00	557.00	40631.00	11400	20230419	-17.46	8880	20231023	5.97	10100	-6.83	20240206	8910	5.61	20240117	11400	-17.46	20230419	8880	5.97	20231023	0.03	N	005800	500	45 억		2358587	N	N	0	N	00	N
162	20240401	160155	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9410	-60	5	-0.63	4837180	513	8.41	9470	9540	9380	12310	6630	9470	9429.20	26.21	0	-18	9703	9586	9523	9406	9343	9555	9375	45	2840	500	6810	10	1	9000000	847	16.89	0.23	12	0.01	557.00	40631.00	11400	20230419	-17.46	8880	20231023	5.97	10100	-6.83	20240206	8910	5.61	20240117	11400	-17.46	20230419	8880	5.97	20231023	0.04	N	005800	500	45 억		2358601	N	N	0	N	00	N
163	20240401	150155	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9440	-30	5	-0.32	3265060	346	5.67	9470	9540	9380	12310	6630	9470	9436.59	26.21	0	-23	9703	9586	9523	9406	9343	9555	9375	45	2840	500	6810	10	1	9000000	850	16.95	0.23	12	0.00	557.00	40631.00	11400	20230419	-17.19	8880	20231023	6.31	10100	-6.53	20240206	8910	5.95	20240117	11400	-17.19	20230419	8880	6.31	20231023	0.04	N	005800	500	45 억		2358601	N	N	0	N	00	N
164	20240401	140155	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9420	-50	5	-0.53	2322390	246	4.03	9470	9540	9380	12310	6630	9470	9440.61	26.21	0	-22	9703	9586	9523	9406	9343	9555	9375	45	2840	500	6810	10	1	9000000	848	16.91	0.23	12	0.00	557.00	40631.00	11400	20230419	-17.37	8880	20231023	6.08	10100	-6.73	20240206	8910	5.72	20240117	11400	-17.37	20230419	8880	6.08	20231023	0.04	N	005800	500	45 억		2358601	N	N	0	N	00	N
165	20240401	130155	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9420	-50	5	-0.53	2322390	246	4.03	9470	9540	9380	12310	6630	9470	9440.61	26.21	0	-22	9703	9586	9523	9406	9343	9555	9375	45	2840	500	6810	10	1	9000000	848	16.91	0.23	12	0.00	557.00	40631.00	11400	20230419	-17.37	8880	20231023	6.08	10100	-6.73	20240206	8910	5.72	20240117	11400	-17.37	20230419	8880	6.08	20231023	0.04	N	005800	500	45 억		2358601	N	N	0	N	00	N
166	20240401	120156	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9420	-50	5	-0.53	2162290	229	3.76	9470	9540	9380	12310	6630	9470	9442.31	26.21	0	-22	9703	9586	9523	9406	9343	9555	9375	45	2840	500	6810	10	1	9000000	848	16.91	0.23	12	0.00	557.00	40631.00	11400	20230419	-17.37	8880	20231023	6.08	10100	-6.73	20240206	8910	5.72	20240117	11400	-17.37	20230419	8880	6.08	20231023	0.04	N	005800	500	45 억		2358601	N	N	0	N	00	N
167	20240401	110156	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9420	-50	5	-0.53	1870020	198	3.25	9470	9540	9380	12310	6630	9470	9444.55	26.21	0	-22	9703	9586	9523	9406	9343	9555	9375	45	2840	500	6810	10	1	9000000	848	16.91	0.23	12	0.00	557.00	40631.00	11400	20230419	-17.37	8880	20231023	6.08	10100	-6.73	20240206	8910	5.72	20240117	11400	-17.37	20230419	8880	6.08	20231023	0.04	N	005800	500	45 억		2358601	N	N	0	N	00	N
168	20240401	100153	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9400	-70	5	-0.74	1775750	188	3.08	9470	9540	9380	12310	6630	9470	9445.48	26.21	0	-21	9703	9586	9523	9406	9343	9555	9375	45	2840	500	6810	10	1	9000000	846	16.88	0.23	12	0.00	557.00	40631.00	11400	20230419	-17.54	8880	20231023	5.86	10100	-6.93	20240206	8910	5.50	20240117	11400	-17.54	20230419	8880	5.86	20231023	0.04	N	005800	500	45 억		2358601	N	N	0	N	00	N
169	20240401	090154	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	9470	0	3	0.00	482970	51	0.84	9470	9470	9470	12310	6630	9470	9470.00	26.21	0	0	9703	9586	9523	9406	9343	9555	9375	45	2840	500	6810	10	1	9000000	852	17.00	0.23	12	0.00	557.00	40631.00	11400	20230419	-16.93	8880	20231023	6.64	10100	-6.24	20240206	8910	6.29	20240117	11400	-16.93	20230419	8880	6.64	20231023	0.04	N	005800	500	45 억		2358601	N	N	0	N	00	N