KissMeData/005800/price/prices-20240601.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160217	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9110	40	2	0.44	4872570	537	34.49	9070	9150	9010	11790	6350	9070	9073.69	26.19	-14	9156	9112	9056	9012	8956	9085	8985	45	2720	500	6530	10	1	9000000	820	16.36	0.22	12	0.01	557.00	40631.00	10870	20231108	-16.19	8880	20231023	2.59	10100	-9.80	20240206	8910	2.24	20240117	10870	-16.19	20231108	8880	2.59	20231023	0.01	N	005800	500	45 억	2357398	N	N	10	N	N
3	20240628	150216	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9090	20	2	0.22	3304820	365	23.44	9070	9090	9010	11790	6350	9070	9054.30	26.19	0	9156	9112	9056	9012	8956	9085	8985	45	2720	500	6530	10	1	9000000	818	16.32	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.38	8880	20231023	2.36	10100	-10.00	20240206	8910	2.02	20240117	10870	-16.38	20231108	8880	2.36	20231023	0.01	N	005800	500	45 억	2357398	N	N	12	N	N
4	20240628	140216	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9090	20	2	0.22	3295730	364	23.38	9070	9090	9010	11790	6350	9070	9054.20	26.19	0	9156	9112	9056	9012	8956	9085	8985	45	2720	500	6530	10	1	9000000	818	16.32	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.38	8880	20231023	2.36	10100	-10.00	20240206	8910	2.02	20240117	10870	-16.38	20231108	8880	2.36	20231023	0.01	N	005800	500	45 억	2357398	N	N	12	N	N
5	20240628	130216	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9090	20	2	0.22	3159380	349	22.41	9070	9090	9010	11790	6350	9070	9052.66	26.19	0	9156	9112	9056	9012	8956	9085	8985	45	2720	500	6530	10	1	9000000	818	16.32	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.38	8880	20231023	2.36	10100	-10.00	20240206	8910	2.02	20240117	10870	-16.38	20231108	8880	2.36	20231023	0.01	N	005800	500	45 억	2357398	N	N	12	N	N
6	20240628	120215	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9070	0	3	0.00	2886950	319	20.49	9070	9070	9010	11790	6350	9070	9050.00	26.19	0	9156	9112	9056	9012	8956	9085	8985	45	2720	500	6530	10	1	9000000	816	16.28	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.56	8880	20231023	2.14	10100	-10.20	20240206	8910	1.80	20240117	10870	-16.56	20231108	8880	2.14	20231023	0.01	N	005800	500	45 억	2357398	N	N	12	N	N
7	20240628	110214	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9070	0	3	0.00	2007160	222	14.26	9070	9070	9010	11790	6350	9070	9041.26	26.19	0	9156	9112	9056	9012	8956	9085	8985	45	2720	500	6530	10	1	9000000	816	16.28	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.56	8880	20231023	2.14	10100	-10.20	20240206	8910	1.80	20240117	10870	-16.56	20231108	8880	2.14	20231023	0.01	N	005800	500	45 억	2357398	N	N	12	N	N
8	20240628	100213	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9070	0	3	0.00	1789680	198	12.72	9070	9070	9010	11790	6350	9070	9038.79	26.19	0	9156	9112	9056	9012	8956	9085	8985	45	2720	500	6530	10	1	9000000	816	16.28	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.56	8880	20231023	2.14	10100	-10.20	20240206	8910	1.80	20240117	10870	-16.56	20231108	8880	2.14	20231023	0.01	N	005800	500	45 억	2357398	N	N	12	N	N
9	20240628	090213	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9070	0	3	0.00	18140	2	0.13	9070	9070	9070	11790	6350	9070	9070.00	26.19	0	9156	9112	9056	9012	8956	9085	8985	45	2720	500	6530	10	1	9000000	816	16.28	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.56	8880	20231023	2.14	10100	-10.20	20240206	8910	1.80	20240117	10870	-16.56	20231108	8880	2.14	20231023	0.01	N	005800	500	45 억	2357398	N	N	12	N	N
10	20240627	160212	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9070	20	2	0.22	14055100	1557	118.22	9100	9100	9000	11760	6340	9050	9027.04	26.19	0	9210	9130	9070	8990	8930	9100	8960	45	2710	500	6510	10	1	9000000	816	16.28	0.22	12	0.02	557.00	40631.00	10870	20231108	-16.56	8880	20231023	2.14	10100	-10.20	20240206	8910	1.80	20240117	10870	-16.56	20231108	8880	2.14	20231023	0.01	N	005800	500	45 억	2357398	N	N	12	N	N
11	20240627	150214	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9050	0	3	0.00	12413570	1376	104.48	9100	9100	9000	11760	6340	9050	9021.49	26.19	0	9210	9130	9070	8990	8930	9100	8960	45	2710	500	6510	10	1	9000000	815	16.25	0.22	12	0.02	557.00	40631.00	10870	20231108	-16.74	8880	20231023	1.91	10100	-10.40	20240206	8910	1.57	20240117	10870	-16.74	20231108	8880	1.91	20231023	0.01	N	005800	500	45 억	2357398	N	N	14	N	N
12	20240627	140212	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9040	-10	5	-0.11	9692500	1075	81.62	9100	9100	9000	11760	6340	9050	9016.28	26.19	0	9210	9130	9070	8990	8930	9100	8960	45	2710	500	6510	10	1	9000000	814	16.23	0.22	12	0.01	557.00	40631.00	10870	20231108	-16.84	8880	20231023	1.80	10100	-10.50	20240206	8910	1.46	20240117	10870	-16.84	20231108	8880	1.80	20231023	0.01	N	005800	500	45 억	2357398	N	N	14	N	N
13	20240627	130213	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9090	40	2	0.44	9674410	1073	81.47	9100	9100	9000	11760	6340	9050	9016.23	26.19	0	9210	9130	9070	8990	8930	9100	8960	45	2710	500	6510	10	1	9000000	818	16.32	0.22	12	0.01	557.00	40631.00	10870	20231108	-16.38	8880	20231023	2.36	10100	-10.00	20240206	8910	2.02	20240117	10870	-16.38	20231108	8880	2.36	20231023	0.01	N	005800	500	45 억	2357398	N	N	14	N	N
14	20240627	120213	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9040	-10	5	-0.11	9647160	1070	81.25	9100	9100	9000	11760	6340	9050	9016.04	26.19	0	9210	9130	9070	8990	8930	9100	8960	45	2710	500	6510	10	1	9000000	814	16.23	0.22	12	0.01	557.00	40631.00	10870	20231108	-16.84	8880	20231023	1.80	10100	-10.50	20240206	8910	1.46	20240117	10870	-16.84	20231108	8880	1.80	20231023	0.01	N	005800	500	45 억	2357398	N	N	14	N	N
15	20240627	110214	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9040	-10	5	-0.11	9647160	1070	81.25	9100	9100	9000	11760	6340	9050	9016.04	26.19	0	9210	9130	9070	8990	8930	9100	8960	45	2710	500	6510	10	1	9000000	814	16.23	0.22	12	0.01	557.00	40631.00	10870	20231108	-16.84	8880	20231023	1.80	10100	-10.50	20240206	8910	1.46	20240117	10870	-16.84	20231108	8880	1.80	20231023	0.01	N	005800	500	45 억	2357398	N	N	14	N	N
16	20240627	100213	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9010	-40	5	-0.44	315720	35	2.66	9100	9100	9010	11760	6340	9050	9020.57	26.19	0	9210	9130	9070	8990	8930	9100	8960	45	2710	500	6510	10	1	9000000	811	16.18	0.22	12	0.00	557.00	40631.00	10870	20231108	-17.11	8880	20231023	1.46	10100	-10.79	20240206	8910	1.12	20240117	10870	-17.11	20231108	8880	1.46	20231023	0.01	N	005800	500	45 억	2357398	N	N	14	N	N
17	20240627	090213	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9010	-40	5	-0.44	279680	31	2.35	9100	9100	9010	11760	6340	9050	9021.94	26.19	0	9210	9130	9070	8990	8930	9100	8960	45	2710	500	6510	10	1	9000000	811	16.18	0.22	12	0.00	557.00	40631.00	10870	20231108	-17.11	8880	20231023	1.46	10100	-10.79	20240206	8910	1.12	20240117	10870	-17.11	20231108	8880	1.46	20231023	0.01	N	005800	500	45 억	2357398	N	N	14	N	N
18	20240626	160213	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9050	30	2	0.33	11456100	1267	352.92	9150	9150	9010	11720	6320	9020	9041.91	26.19	-35	9100	9060	9030	8990	8960	9045	8975	45	2700	500	6490	10	1	9000000	815	16.25	0.22	12	0.01	557.00	40631.00	10870	20231108	-16.74	8880	20231023	1.91	10100	-10.40	20240206	8910	1.57	20240117	10870	-16.74	20231108	8880	1.91	20231023	0.02	N	005800	500	45 억	2357433	N	N	14	N	N
19	20240626	150213	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9080	60	2	0.67	10189600	1127	313.93	9150	9150	9010	11720	6320	9020	9041.35	26.19	-35	9100	9060	9030	8990	8960	9045	8975	45	2700	500	6490	10	1	9000000	817	16.30	0.22	12	0.01	557.00	40631.00	10870	20231108	-16.47	8880	20231023	2.25	10100	-10.10	20240206	8910	1.91	20240117	10870	-16.47	20231108	8880	2.25	20231023	0.02	N	005800	500	45 억	2357433	N	N	17	N	N
20	20240626	140213	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9080	60	2	0.67	10189600	1127	313.93	9150	9150	9010	11720	6320	9020	9041.35	26.19	-35	9100	9060	9030	8990	8960	9045	8975	45	2700	500	6490	10	1	9000000	817	16.30	0.22	12	0.01	557.00	40631.00	10870	20231108	-16.47	8880	20231023	2.25	10100	-10.10	20240206	8910	1.91	20240117	10870	-16.47	20231108	8880	2.25	20231023	0.02	N	005800	500	45 억	2357433	N	N	17	N	N
21	20240626	130215	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9050	30	2	0.33	8793110	973	271.03	9150	9150	9010	11720	6320	9020	9037.11	26.19	-35	9100	9060	9030	8990	8960	9045	8975	45	2700	500	6490	10	1	9000000	815	16.25	0.22	12	0.01	557.00	40631.00	10870	20231108	-16.74	8880	20231023	1.91	10100	-10.40	20240206	8910	1.57	20240117	10870	-16.74	20231108	8880	1.91	20231023	0.02	N	005800	500	45 억	2357433	N	N	17	N	N
22	20240626	120213	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9080	60	2	0.67	1375160	152	42.34	9150	9150	9010	11720	6320	9020	9047.11	26.19	-6	9100	9060	9030	8990	8960	9045	8975	45	2700	500	6490	10	1	9000000	817	16.30	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.47	8880	20231023	2.25	10100	-10.10	20240206	8910	1.91	20240117	10870	-16.47	20231108	8880	2.25	20231023	0.02	N	005800	500	45 억	2357433	N	N	17	N	N
23	20240626	110213	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9030	10	2	0.11	571010	63	17.55	9150	9150	9030	11720	6320	9020	9063.65	26.19	-6	9100	9060	9030	8990	8960	9045	8975	45	2700	500	6490	10	1	9000000	813	16.21	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.93	8880	20231023	1.69	10100	-10.59	20240206	8910	1.35	20240117	10870	-16.93	20231108	8880	1.69	20231023	0.02	N	005800	500	45 억	2357433	N	N	17	N	N
24	20240626	100213	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9120	100	2	1.11	200760	22	6.13	9150	9150	9120	11720	6320	9020	9125.45	26.19	-6	9100	9060	9030	8990	8960	9045	8975	45	2700	500	6490	10	1	9000000	821	16.37	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.10	8880	20231023	2.70	10100	-9.70	20240206	8910	2.36	20240117	10870	-16.10	20231108	8880	2.70	20231023	0.02	N	005800	500	45 억	2357433	N	N	17	N	N
25	20240626	090212	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9150	130	2	1.44	36600	4	1.11	9150	9150	9150	11720	6320	9020	9150.00	26.19	0	9100	9060	9030	8990	8960	9045	8975	45	2700	500	6490	10	1	9000000	824	16.43	0.23	12	0.00	557.00	40631.00	10870	20231108	-15.82	8880	20231023	3.04	10100	-9.41	20240206	8910	2.69	20240117	10870	-15.82	20231108	8880	3.04	20231023	0.02	N	005800	500	45 억	2357433	N	N	17	N	N
26	20240625	160212	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9020	0	3	0.00	3236020	359	7.59	9070	9070	9000	11720	6320	9020	9013.98	26.19	0	9180	9100	9020	8940	8860	9060	8900	45	2700	500	6490	10	1	9000000	812	16.19	0.22	12	0.00	557.00	40631.00	10870	20231108	-17.02	8880	20231023	1.58	10100	-10.69	20240206	8910	1.23	20240117	10870	-17.02	20231108	8880	1.58	20231023	0.01	N	005800	500	45 억	2357433	N	N	17	N	N
27	20240625	150213	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9020	0	3	0.00	2974440	330	6.98	9070	9070	9000	11720	6320	9020	9013.45	26.19	1	9180	9100	9020	8940	8860	9060	8900	45	2700	500	6490	10	1	9000000	812	16.19	0.22	12	0.00	557.00	40631.00	10870	20231108	-17.02	8880	20231023	1.58	10100	-10.69	20240206	8910	1.23	20240117	10870	-17.02	20231108	8880	1.58	20231023	0.01	N	005800	500	45 억	2357433	N	N	16	N	N
28	20240625	140212	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9010	-10	5	-0.11	2685690	298	6.30	9070	9070	9010	11720	6320	9020	9012.38	26.19	0	9180	9100	9020	8940	8860	9060	8900	45	2700	500	6490	10	1	9000000	811	16.18	0.22	12	0.00	557.00	40631.00	10870	20231108	-17.11	8880	20231023	1.46	10100	-10.79	20240206	8910	1.12	20240117	10870	-17.11	20231108	8880	1.46	20231023	0.01	N	005800	500	45 억	2357433	N	N	16	N	N
29	20240625	130212	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9020	0	3	0.00	198920	22	0.47	9070	9070	9020	11720	6320	9020	9041.82	26.19	0	9180	9100	9020	8940	8860	9060	8900	45	2700	500	6490	10	1	9000000	812	16.19	0.22	12	0.00	557.00	40631.00	10870	20231108	-17.02	8880	20231023	1.58	10100	-10.69	20240206	8910	1.23	20240117	10870	-17.02	20231108	8880	1.58	20231023	0.01	N	005800	500	45 억	2357433	N	N	16	N	N
30	20240625	120213	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9020	0	3	0.00	198920	22	0.47	9070	9070	9020	11720	6320	9020	9041.82	26.19	0	9180	9100	9020	8940	8860	9060	8900	45	2700	500	6490	10	1	9000000	812	16.19	0.22	12	0.00	557.00	40631.00	10870	20231108	-17.02	8880	20231023	1.58	10100	-10.69	20240206	8910	1.23	20240117	10870	-17.02	20231108	8880	1.58	20231023	0.01	N	005800	500	45 억	2357433	N	N	16	N	N
31	20240625	110216	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9050	30	2	0.33	126760	14	0.30	9070	9070	9050	11720	6320	9020	9054.29	26.19	0	9180	9100	9020	8940	8860	9060	8900	45	2700	500	6490	10	1	9000000	815	16.25	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.74	8880	20231023	1.91	10100	-10.40	20240206	8910	1.57	20240117	10870	-16.74	20231108	8880	1.91	20231023	0.01	N	005800	500	45 억	2357433	N	N	16	N	N
32	20240625	100212	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9050	30	2	0.33	36260	4	0.08	9070	9070	9050	11720	6320	9020	9065.00	26.19	0	9180	9100	9020	8940	8860	9060	8900	45	2700	500	6490	10	1	9000000	815	16.25	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.74	8880	20231023	1.91	10100	-10.40	20240206	8910	1.57	20240117	10870	-16.74	20231108	8880	1.91	20231023	0.01	N	005800	500	45 억	2357433	N	N	16	N	N
33	20240625	090213	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9070	50	2	0.55	27210	3	0.06	9070	9070	9070	11720	6320	9020	9070.00	26.19	0	9180	9100	9020	8940	8860	9060	8900	45	2700	500	6490	10	1	9000000	816	16.28	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.56	8880	20231023	2.14	10100	-10.20	20240206	8910	1.80	20240117	10870	-16.56	20231108	8880	2.14	20231023	0.01	N	005800	500	45 억	2357433	N	N	16	N	N
34	20240624	160212	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9020	0	3	0.00	42423770	4728	74.39	9100	9100	8940	11720	6320	9020	8972.88	26.20	-121	9126	9072	9046	8992	8966	9060	8980	45	2700	500	6490	10	1	9000000	812	16.19	0.22	12	0.05	557.00	40631.00	10870	20231108	-17.02	8880	20231023	1.58	10100	-10.69	20240206	8910	1.23	20240117	10870	-17.02	20231108	8880	1.58	20231023	0.00	N	005800	500	45 억	2357554	N	N	16	N	N
35	20240624	150211	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8960	-60	5	-0.67	31276390	3484	54.81	9100	9100	8960	11720	6320	9020	8977.15	26.20	-109	9126	9072	9046	8992	8966	9060	8980	45	2700	500	6490	10	1	9000000	806	16.09	0.22	12	0.04	557.00	40631.00	10870	20231108	-17.57	8880	20231023	0.90	10100	-11.29	20240206	8910	0.56	20240117	10870	-17.57	20231108	8880	0.90	20231023	0.00	N	005800	500	45 억	2357554	N	N	9	N	N
36	20240624	140212	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9010	-10	5	-0.11	4432580	492	7.74	9100	9100	9000	11720	6320	9020	9009.31	26.20	-121	9126	9072	9046	8992	8966	9060	8980	45	2700	500	6490	10	1	9000000	811	16.18	0.22	12	0.01	557.00	40631.00	10870	20231108	-17.11	8880	20231023	1.46	10100	-10.79	20240206	8910	1.12	20240117	10870	-17.11	20231108	8880	1.46	20231023	0.00	N	005800	500	45 억	2357554	N	N	9	N	N
37	20240624	130211	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9010	-10	5	-0.11	4432580	492	7.74	9100	9100	9000	11720	6320	9020	9009.31	26.20	-121	9126	9072	9046	8992	8966	9060	8980	45	2700	500	6490	10	1	9000000	811	16.18	0.22	12	0.01	557.00	40631.00	10870	20231108	-17.11	8880	20231023	1.46	10100	-10.79	20240206	8910	1.12	20240117	10870	-17.11	20231108	8880	1.46	20231023	0.00	N	005800	500	45 억	2357554	N	N	9	N	N
38	20240624	120212	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9010	-10	5	-0.11	4432580	492	7.74	9100	9100	9000	11720	6320	9020	9009.31	26.20	-121	9126	9072	9046	8992	8966	9060	8980	45	2700	500	6490	10	1	9000000	811	16.18	0.22	12	0.01	557.00	40631.00	10870	20231108	-17.11	8880	20231023	1.46	10100	-10.79	20240206	8910	1.12	20240117	10870	-17.11	20231108	8880	1.46	20231023	0.00	N	005800	500	45 억	2357554	N	N	9	N	N
39	20240624	110213	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9000	-20	5	-0.22	3541540	393	6.18	9100	9100	9000	11720	6320	9020	9011.55	26.20	-121	9126	9072	9046	8992	8966	9060	8980	45	2700	500	6490	10	1	9000000	810	16.16	0.22	12	0.00	557.00	40631.00	10870	20231108	-17.20	8880	20231023	1.35	10100	-10.89	20240206	8910	1.01	20240117	10870	-17.20	20231108	8880	1.35	20231023	0.00	N	005800	500	45 억	2357554	N	N	9	N	N
40	20240624	100213	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9040	20	2	0.22	81660	9	0.14	9100	9100	9040	11720	6320	9020	9073.33	26.20	0	9126	9072	9046	8992	8966	9060	8980	45	2700	500	6490	10	1	9000000	814	16.23	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.84	8880	20231023	1.80	10100	-10.50	20240206	8910	1.46	20240117	10870	-16.84	20231108	8880	1.80	20231023	0.00	N	005800	500	45 억	2357554	N	N	9	N	N
41	20240624	090213	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9100	80	2	0.89	45500	5	0.08	9100	9100	9100	11720	6320	9020	9100.00	26.20	0	9126	9072	9046	8992	8966	9060	8980	45	2700	500	6490	10	1	9000000	819	16.34	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.28	8880	20231023	2.48	10100	-9.90	20240206	8910	2.13	20240117	10870	-16.28	20231108	8880	2.48	20231023	0.00	N	005800	500	45 억	2357554	N	N	9	N	N
42	20240621	160208	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9020	-60	5	-0.66	57587280	6356	353.90	9100	9100	9020	11800	6360	9080	9060.30	26.20	3	9126	9102	9076	9052	9026	9105	9055	45	2720	500	6530	10	1	9000000	812	16.19	0.22	12	0.07	557.00	40631.00	10870	20231108	-17.02	8880	20231023	1.58	10100	-10.69	20240206	8910	1.23	20240117	10870	-17.02	20231108	8880	1.58	20231023	0.00	N	005800	500	45 억	2357554	N	N	9	N	N
43	20240621	150207	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9040	-40	5	-0.44	51493570	5681	316.31	9100	9100	9040	11800	6360	9080	9064.17	26.20	6	9126	9102	9076	9052	9026	9105	9055	45	2720	500	6530	10	1	9000000	814	16.23	0.22	12	0.06	557.00	40631.00	10870	20231108	-16.84	8880	20231023	1.80	10100	-10.50	20240206	8910	1.46	20240117	10870	-16.84	20231108	8880	1.80	20231023	0.00	N	005800	500	45 억	2357554	N	N	20	N	N
44	20240621	140207	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9060	-20	5	-0.22	6493270	718	39.98	9100	9100	9040	11800	6360	9080	9043.55	26.20	6	9126	9102	9076	9052	9026	9105	9055	45	2720	500	6530	10	1	9000000	815	16.27	0.22	12	0.01	557.00	40631.00	10870	20231108	-16.65	8880	20231023	2.03	10100	-10.30	20240206	8910	1.68	20240117	10870	-16.65	20231108	8880	2.03	20231023	0.00	N	005800	500	45 억	2357554	N	N	20	N	N
45	20240621	130207	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9040	-40	5	-0.44	6248650	691	38.47	9100	9100	9040	11800	6360	9080	9042.91	26.20	0	9126	9102	9076	9052	9026	9105	9055	45	2720	500	6530	10	1	9000000	814	16.23	0.22	12	0.01	557.00	40631.00	10870	20231108	-16.84	8880	20231023	1.80	10100	-10.50	20240206	8910	1.46	20240117	10870	-16.84	20231108	8880	1.80	20231023	0.00	N	005800	500	45 억	2357554	N	N	20	N	N
46	20240621	120210	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9040	-40	5	-0.44	4802120	531	29.57	9100	9100	9040	11800	6360	9080	9043.54	26.20	0	9126	9102	9076	9052	9026	9105	9055	45	2720	500	6530	10	1	9000000	814	16.23	0.22	12	0.01	557.00	40631.00	10870	20231108	-16.84	8880	20231023	1.80	10100	-10.50	20240206	8910	1.46	20240117	10870	-16.84	20231108	8880	1.80	20231023	0.00	N	005800	500	45 억	2357554	N	N	20	N	N
47	20240621	110208	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9050	-30	5	-0.33	399040	44	2.45	9100	9100	9050	11800	6360	9080	9069.09	26.20	0	9126	9102	9076	9052	9026	9105	9055	45	2720	500	6530	10	1	9000000	815	16.25	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.74	8880	20231023	1.91	10100	-10.40	20240206	8910	1.57	20240117	10870	-16.74	20231108	8880	1.91	20231023	0.00	N	005800	500	45 억	2357554	N	N	20	N	N
48	20240621	100207	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9070	-10	5	-0.11	244990	27	1.50	9100	9100	9070	11800	6360	9080	9073.70	26.20	0	9126	9102	9076	9052	9026	9105	9055	45	2720	500	6530	10	1	9000000	816	16.28	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.56	8880	20231023	2.14	10100	-10.20	20240206	8910	1.80	20240117	10870	-16.56	20231108	8880	2.14	20231023	0.00	N	005800	500	45 억	2357554	N	N	20	N	N
49	20240621	090209	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9080	0	3	0.00	0	0	0.00	0	0	0	11800	6360	9080	0.00	26.20	0	9126	9102	9076	9052	9026	9105	9055	45	2720	500	6530	10	1	9000000	817	16.30	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.47	8880	20231023	2.25	10100	-10.10	20240206	8910	1.91	20240117	10870	-16.47	20231108	8880	2.25	20231023	0.00	N	005800	500	45 억	2357554	N	N	20	N	N
50	20240620	160208	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9080	30	2	0.33	16293570	1796	205.73	9080	9100	9050	11760	6340	9050	9072.14	26.20	-6	9163	9106	9073	9016	8983	9090	9000	45	2710	500	6510	10	1	9000000	817	16.30	0.22	12	0.02	557.00	40631.00	10880	20230614	-16.54	8880	20231023	2.25	10100	-10.10	20240206	8910	1.91	20240117	10870	-16.47	20231108	8880	2.25	20231023	0.00	N	005800	500	45 억	2357554	N	N	20	N	N
51	20240620	150208	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9070	20	2	0.22	15521800	1711	195.99	9080	9100	9050	11760	6340	9050	9071.77	26.20	0	9163	9106	9073	9016	8983	9090	9000	45	2710	500	6510	10	1	9000000	816	16.28	0.22	12	0.02	557.00	40631.00	10880	20230614	-16.64	8880	20231023	2.14	10100	-10.20	20240206	8910	1.80	20240117	10870	-16.56	20231108	8880	2.14	20231023	0.00	N	005800	500	45 억	2357554	N	N	14	N	N
52	20240620	140208	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9080	30	2	0.33	3658250	403	46.16	9080	9100	9050	11760	6340	9050	9077.54	26.20	0	9163	9106	9073	9016	8983	9090	9000	45	2710	500	6510	10	1	9000000	817	16.30	0.22	12	0.00	557.00	40631.00	10880	20230614	-16.54	8880	20231023	2.25	10100	-10.10	20240206	8910	1.91	20240117	10870	-16.47	20231108	8880	2.25	20231023	0.00	N	005800	500	45 억	2357554	N	N	14	N	N
53	20240620	130207	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9090	40	2	0.44	2615960	288	32.99	9080	9100	9050	11760	6340	9050	9083.19	26.20	0	9163	9106	9073	9016	8983	9090	9000	45	2710	500	6510	10	1	9000000	818	16.32	0.22	12	0.00	557.00	40631.00	10880	20230614	-16.45	8880	20231023	2.36	10100	-10.00	20240206	8910	2.02	20240117	10870	-16.38	20231108	8880	2.36	20231023	0.00	N	005800	500	45 억	2357554	N	N	14	N	N
54	20240620	120208	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9090	40	2	0.44	2588690	285	32.65	9080	9100	9050	11760	6340	9050	9083.12	26.20	0	9163	9106	9073	9016	8983	9090	9000	45	2710	500	6510	10	1	9000000	818	16.32	0.22	12	0.00	557.00	40631.00	10880	20230614	-16.45	8880	20231023	2.36	10100	-10.00	20240206	8910	2.02	20240117	10870	-16.38	20231108	8880	2.36	20231023	0.00	N	005800	500	45 억	2357554	N	N	14	N	N
55	20240620	110208	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9090	40	2	0.44	2370530	261	29.90	9080	9100	9050	11760	6340	9050	9082.49	26.20	0	9163	9106	9073	9016	8983	9090	9000	45	2710	500	6510	10	1	9000000	818	16.32	0.22	12	0.00	557.00	40631.00	10880	20230614	-16.45	8880	20231023	2.36	10100	-10.00	20240206	8910	2.02	20240117	10870	-16.38	20231108	8880	2.36	20231023	0.00	N	005800	500	45 억	2357554	N	N	14	N	N
56	20240620	100208	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9050	0	3	0.00	362390	40	4.58	9080	9080	9050	11760	6340	9050	9059.75	26.20	0	9163	9106	9073	9016	8983	9090	9000	45	2710	500	6510	10	1	9000000	815	16.25	0.22	12	0.00	557.00	40631.00	10880	20230614	-16.82	8880	20231023	1.91	10100	-10.40	20240206	8910	1.57	20240117	10870	-16.74	20231108	8880	1.91	20231023	0.00	N	005800	500	45 억	2357554	N	N	14	N	N
57	20240620	090208	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9080	30	2	0.33	45400	5	0.57	9080	9080	9080	11760	6340	9050	9080.00	26.20	0	9163	9106	9073	9016	8983	9090	9000	45	2710	500	6510	10	1	9000000	817	16.30	0.22	12	0.00	557.00	40631.00	10880	20230614	-16.54	8880	20231023	2.25	10100	-10.10	20240206	8910	1.91	20240117	10870	-16.47	20231108	8880	2.25	20231023	0.00	N	005800	500	45 억	2357554	N	N	14	N	N
58	20240619	160207	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9050	-40	5	-0.44	7915290	873	37.94	9130	9130	9040	11810	6370	9090	9066.74	26.20	-17	9130	9110	9090	9070	9050	9120	9080	45	2720	500	6540	10	1	9000000	815	16.25	0.22	12	0.01	557.00	40631.00	10880	20230614	-16.82	8880	20231023	1.91	10100	-10.40	20240206	8910	1.57	20240117	10870	-16.74	20231108	8880	1.91	20231023	0.00	N	005800	500	45 억	2357554	N	N	14	N	N
59	20240619	150205	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9050	-40	5	-0.44	7362820	812	35.29	9130	9130	9040	11810	6370	9090	9067.48	26.20	-2	9130	9110	9090	9070	9050	9120	9080	45	2720	500	6540	10	1	9000000	815	16.25	0.22	12	0.01	557.00	40631.00	10880	20230614	-16.82	8880	20231023	1.91	10100	-10.40	20240206	8910	1.57	20240117	10870	-16.74	20231108	8880	1.91	20231023	0.00	N	005800	500	45 억	2357554	N	N	12	N	N
60	20240619	140210	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9090	0	3	0.00	2206620	243	10.56	9130	9130	9070	11810	6370	9090	9080.70	26.20	0	9130	9110	9090	9070	9050	9120	9080	45	2720	500	6540	10	1	9000000	818	16.32	0.22	12	0.00	557.00	40631.00	10880	20230614	-16.45	8880	20231023	2.36	10100	-10.00	20240206	8910	2.02	20240117	10870	-16.38	20231108	8880	2.36	20231023	0.00	N	005800	500	45 억	2357554	N	N	12	N	N
61	20240619	130206	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9080	-10	5	-0.11	1543920	170	7.39	9130	9130	9070	11810	6370	9090	9081.83	26.20	0	9130	9110	9090	9070	9050	9120	9080	45	2720	500	6540	10	1	9000000	817	16.30	0.22	12	0.00	557.00	40631.00	10880	20230614	-16.54	8880	20231023	2.25	10100	-10.10	20240206	8910	1.91	20240117	10870	-16.47	20231108	8880	2.25	20231023	0.00	N	005800	500	45 억	2357554	N	N	12	N	N
62	20240619	120206	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9080	-10	5	-0.11	1008200	111	4.82	9130	9130	9070	11810	6370	9090	9082.82	26.20	0	9130	9110	9090	9070	9050	9120	9080	45	2720	500	6540	10	1	9000000	817	16.30	0.22	12	0.00	557.00	40631.00	10880	20230614	-16.54	8880	20231023	2.25	10100	-10.10	20240206	8910	1.91	20240117	10870	-16.47	20231108	8880	2.25	20231023	0.00	N	005800	500	45 억	2357554	N	N	12	N	N
63	20240619	110208	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9070	-20	5	-0.22	690570	76	3.30	9130	9130	9070	11810	6370	9090	9086.40	26.20	0	9130	9110	9090	9070	9050	9120	9080	45	2720	500	6540	10	1	9000000	816	16.28	0.22	12	0.00	557.00	40631.00	10880	20230614	-16.64	8880	20231023	2.14	10100	-10.20	20240206	8910	1.80	20240117	10870	-16.56	20231108	8880	2.14	20231023	0.00	N	005800	500	45 억	2357554	N	N	12	N	N
64	20240619	100208	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9090	0	3	0.00	272870	30	1.30	9130	9130	9090	11810	6370	9090	9095.86	26.20	0	9130	9110	9090	9070	9050	9120	9080	45	2720	500	6540	10	1	9000000	818	16.32	0.22	12	0.00	557.00	40631.00	10880	20230614	-16.45	8880	20231023	2.36	10100	-10.00	20240206	8910	2.02	20240117	10870	-16.38	20231108	8880	2.36	20231023	0.00	N	005800	500	45 억	2357554	N	N	12	N	N
65	20240619	090210	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9130	40	2	0.44	36480	4	0.17	9130	9130	9130	11810	6370	9090	9130.00	26.20	0	9130	9110	9090	9070	9050	9120	9080	45	2720	500	6540	10	1	9000000	822	16.39	0.22	12	0.00	557.00	40631.00	10880	20230614	-16.08	8880	20231023	2.82	10100	-9.60	20240206	8910	2.47	20240117	10870	-16.01	20231108	8880	2.82	20231023	0.00	N	005800	500	45 억	2357554	N	N	12	N	N
66	20240618	160207	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9090	10	2	0.11	20923190	2301	111.27	9080	9110	9070	11800	6360	9080	9093.09	26.20	-99	9160	9120	9090	9050	9020	9115	9045	45	2720	500	6530	10	1	9000000	818	16.32	0.22	12	0.03	557.00	40631.00	10890	20230612	-16.53	8880	20231023	2.36	10100	-10.00	20240206	8910	2.02	20240117	10870	-16.38	20231108	8880	2.36	20231023	0.00	N	005800	500	45 억	2357587	N	N	12	N	N
67	20240618	150205	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9100	20	2	0.22	20759510	2283	110.40	9080	9110	9070	11800	6360	9080	9093.08	26.20	-105	9160	9120	9090	9050	9020	9115	9045	45	2720	500	6530	10	1	9000000	819	16.34	0.22	12	0.03	557.00	40631.00	10890	20230612	-16.44	8880	20231023	2.48	10100	-9.90	20240206	8910	2.13	20240117	10870	-16.28	20231108	8880	2.48	20231023	0.00	N	005800	500	45 억	2357587	N	N	8	N	N
68	20240618	140206	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9070	-10	5	-0.11	20668510	2273	109.91	9080	9110	9070	11800	6360	9080	9093.05	26.20	-105	9160	9120	9090	9050	9020	9115	9045	45	2720	500	6530	10	1	9000000	816	16.28	0.22	12	0.03	557.00	40631.00	10890	20230612	-16.71	8880	20231023	2.14	10100	-10.20	20240206	8910	1.80	20240117	10870	-16.56	20231108	8880	2.14	20231023	0.00	N	005800	500	45 억	2357587	N	N	8	N	N
69	20240618	130207	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9080	0	3	0.00	20205470	2222	107.45	9080	9110	9080	11800	6360	9080	9093.37	26.20	-105	9160	9120	9090	9050	9020	9115	9045	45	2720	500	6530	10	1	9000000	817	16.30	0.22	12	0.02	557.00	40631.00	10890	20230612	-16.62	8880	20231023	2.25	10100	-10.10	20240206	8910	1.91	20240117	10870	-16.47	20231108	8880	2.25	20231023	0.00	N	005800	500	45 억	2357587	N	N	8	N	N
70	20240618	120207	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9090	10	2	0.11	16915610	1860	89.94	9080	9110	9080	11800	6360	9080	9094.41	26.20	-105	9160	9120	9090	9050	9020	9115	9045	45	2720	500	6530	10	1	9000000	818	16.32	0.22	12	0.02	557.00	40631.00	10890	20230612	-16.53	8880	20231023	2.36	10100	-10.00	20240206	8910	2.02	20240117	10870	-16.38	20231108	8880	2.36	20231023	0.00	N	005800	500	45 억	2357587	N	N	8	N	N
71	20240618	110206	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9110	30	2	0.33	14370330	1580	76.40	9080	9110	9080	11800	6360	9080	9095.15	26.20	-105	9160	9120	9090	9050	9020	9115	9045	45	2720	500	6530	10	1	9000000	820	16.36	0.22	12	0.02	557.00	40631.00	10890	20230612	-16.35	8880	20231023	2.59	10100	-9.80	20240206	8910	2.24	20240117	10870	-16.19	20231108	8880	2.59	20231023	0.00	N	005800	500	45 억	2357587	N	N	8	N	N
72	20240618	100206	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9100	20	2	0.22	5151960	567	27.42	9080	9100	9080	11800	6360	9080	9086.35	26.20	-105	9160	9120	9090	9050	9020	9115	9045	45	2720	500	6530	10	1	9000000	819	16.34	0.22	12	0.01	557.00	40631.00	10890	20230612	-16.44	8880	20231023	2.48	10100	-9.90	20240206	8910	2.13	20240117	10870	-16.28	20231108	8880	2.48	20231023	0.00	N	005800	500	45 억	2357587	N	N	8	N	N
73	20240618	090208	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9080	0	3	0.00	2052080	226	10.93	9080	9080	9080	11800	6360	9080	9080.00	26.20	-33	9160	9120	9090	9050	9020	9115	9045	45	2720	500	6530	10	1	9000000	817	16.30	0.22	12	0.00	557.00	40631.00	10890	20230612	-16.62	8880	20231023	2.25	10100	-10.10	20240206	8910	1.91	20240117	10870	-16.47	20231108	8880	2.25	20231023	0.00	N	005800	500	45 억	2357587	N	N	8	N	N
74	20240617	160205	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9080	0	3	0.00	18756920	2068	46.38	9080	9130	9060	11800	6360	9080	9070.07	26.20	-154	9240	9160	9120	9040	9000	9140	9020	45	2720	500	6530	10	1	9000000	817	16.30	0.22	12	0.02	557.00	40631.00	10990	20230609	-17.38	8880	20231023	2.25	10100	-10.10	20240206	8910	1.91	20240117	10870	-16.47	20231108	8880	2.25	20231023	0.00	N	005800	500	45 억	2357587	N	N	8	N	N
75	20240617	150208	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9080	0	3	0.00	8790960	969	21.73	9080	9130	9060	11800	6360	9080	9072.19	26.20	-88	9240	9160	9120	9040	9000	9140	9020	45	2720	500	6530	10	1	9000000	817	16.30	0.22	12	0.01	557.00	40631.00	10990	20230609	-17.38	8880	20231023	2.25	10100	-10.10	20240206	8910	1.91	20240117	10870	-16.47	20231108	8880	2.25	20231023	0.00	N	005800	500	45 억	2357587	N	N	4	N	N
76	20240617	140205	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9070	-10	5	-0.11	8355120	921	20.65	9080	9130	9060	11800	6360	9080	9071.78	26.20	-88	9240	9160	9120	9040	9000	9140	9020	45	2720	500	6530	10	1	9000000	816	16.28	0.22	12	0.01	557.00	40631.00	10990	20230609	-17.47	8880	20231023	2.14	10100	-10.20	20240206	8910	1.80	20240117	10870	-16.56	20231108	8880	2.14	20231023	0.00	N	005800	500	45 억	2357587	N	N	4	N	N
77	20240617	130204	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9100	20	2	0.22	3665260	404	9.06	9080	9130	9060	11800	6360	9080	9072.41	26.20	-88	9240	9160	9120	9040	9000	9140	9020	45	2720	500	6530	10	1	9000000	819	16.34	0.22	12	0.00	557.00	40631.00	10990	20230609	-17.20	8880	20231023	2.48	10100	-9.90	20240206	8910	2.13	20240117	10870	-16.28	20231108	8880	2.48	20231023	0.00	N	005800	500	45 억	2357587	N	N	4	N	N
78	20240617	120204	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9100	20	2	0.22	3665260	404	9.06	9080	9130	9060	11800	6360	9080	9072.41	26.20	-88	9240	9160	9120	9040	9000	9140	9020	45	2720	500	6530	10	1	9000000	819	16.34	0.22	12	0.00	557.00	40631.00	10990	20230609	-17.20	8880	20231023	2.48	10100	-9.90	20240206	8910	2.13	20240117	10870	-16.28	20231108	8880	2.48	20231023	0.00	N	005800	500	45 억	2357587	N	N	4	N	N
79	20240617	110204	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9080	0	3	0.00	3337850	368	8.25	9080	9100	9060	11800	6360	9080	9070.22	26.20	-65	9240	9160	9120	9040	9000	9140	9020	45	2720	500	6530	10	1	9000000	817	16.30	0.22	12	0.00	557.00	40631.00	10990	20230609	-17.38	8880	20231023	2.25	10100	-10.10	20240206	8910	1.91	20240117	10870	-16.47	20231108	8880	2.25	20231023	0.00	N	005800	500	45 억	2357587	N	N	4	N	N
80	20240617	100206	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9100	20	2	0.22	2584200	285	6.39	9080	9100	9060	11800	6360	9080	9067.32	26.20	0	9240	9160	9120	9040	9000	9140	9020	45	2720	500	6530	10	1	9000000	819	16.34	0.22	12	0.00	557.00	40631.00	10990	20230609	-17.20	8880	20231023	2.48	10100	-9.90	20240206	8910	2.13	20240117	10870	-16.28	20231108	8880	2.48	20231023	0.00	N	005800	500	45 억	2357587	N	N	4	N	N
81	20240617	090205	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9080	0	3	0.00	9080	1	0.02	0	0	0	11800	6360	9080	0.00	26.20	0	9240	9160	9120	9040	9000	9140	9020	45	2720	500	6530	10	1	9000000	817	16.30	0.22	12	0.00	557.00	40631.00	10990	20230609	-17.38	8880	20231023	2.25	10100	-10.10	20240206	8910	1.91	20240117	10870	-16.47	20231108	8880	2.25	20231023	0.00	N	005800	500	45 억	2357587	N	N	4	N	N
82	20240614	160154	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9080	-90	5	-0.98	40583850	4459	701.10	9120	9200	9080	11920	6420	9170	9101.56	26.20	-10	9296	9232	9166	9102	9036	9235	9105	45	2750	500	6600	10	1	9000000	817	16.30	0.22	12	0.05	557.00	40631.00	10990	20230609	-17.38	8880	20231023	2.25	10100	-10.10	20240206	8910	1.91	20240117	10880	-16.54	20230614	8880	2.25	20231023	0.00	N	005800	500	45 억	2357597	N	N	4	N	N
83	20240614	150154	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9090	-80	5	-0.87	40111580	4407	692.92	9120	9200	9080	11920	6420	9170	9101.79	26.20	3	9296	9232	9166	9102	9036	9235	9105	45	2750	500	6600	10	1	9000000	818	16.32	0.22	12	0.05	557.00	40631.00	10990	20230609	-17.29	8880	20231023	2.36	10100	-10.00	20240206	8910	2.02	20240117	10880	-16.45	20230614	8880	2.36	20231023	0.00	N	005800	500	45 억	2357597	N	N	16	N	N
84	20240614	140154	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9130	-40	5	-0.44	30758950	3380	531.45	9120	9200	9080	11920	6420	9170	9100.28	26.20	38	9296	9232	9166	9102	9036	9235	9105	45	2750	500	6600	10	1	9000000	822	16.39	0.22	12	0.04	557.00	40631.00	10990	20230609	-16.92	8880	20231023	2.82	10100	-9.60	20240206	8910	2.47	20240117	10880	-16.08	20230614	8880	2.82	20231023	0.00	N	005800	500	45 억	2357597	N	N	16	N	N
85	20240614	130154	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9120	-50	5	-0.55	19260430	2117	332.86	9120	9200	9080	11920	6420	9170	9097.98	26.20	46	9296	9232	9166	9102	9036	9235	9105	45	2750	500	6600	10	1	9000000	821	16.37	0.22	12	0.02	557.00	40631.00	10990	20230609	-17.02	8880	20231023	2.70	10100	-9.70	20240206	8910	2.36	20240117	10880	-16.18	20230614	8880	2.70	20231023	0.00	N	005800	500	45 억	2357597	N	N	16	N	N
86	20240614	120155	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9100	-70	5	-0.76	6511310	716	112.58	9120	9200	9080	11920	6420	9170	9094.01	26.20	27	9296	9232	9166	9102	9036	9235	9105	45	2750	500	6600	10	1	9000000	819	16.34	0.22	12	0.01	557.00	40631.00	10990	20230609	-17.20	8880	20231023	2.48	10100	-9.90	20240206	8910	2.13	20240117	10880	-16.36	20230614	8880	2.48	20231023	0.00	N	005800	500	45 억	2357597	N	N	16	N	N
87	20240614	110201	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9080	-90	5	-0.98	5464820	601	94.50	9120	9200	9080	11920	6420	9170	9092.88	26.20	27	9296	9232	9166	9102	9036	9235	9105	45	2750	500	6600	10	1	9000000	817	16.30	0.22	12	0.01	557.00	40631.00	10990	20230609	-17.38	8880	20231023	2.25	10100	-10.10	20240206	8910	1.91	20240117	10880	-16.54	20230614	8880	2.25	20231023	0.00	N	005800	500	45 억	2357597	N	N	16	N	N
88	20240614	100203	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9100	-70	5	-0.76	2075540	228	35.85	9120	9200	9080	11920	6420	9170	9103.25	26.20	0	9296	9232	9166	9102	9036	9235	9105	45	2750	500	6600	10	1	9000000	819	16.34	0.22	12	0.00	557.00	40631.00	10990	20230609	-17.20	8880	20231023	2.48	10100	-9.90	20240206	8910	2.13	20240117	10880	-16.36	20230614	8880	2.48	20231023	0.00	N	005800	500	45 억	2357597	N	N	16	N	N
89	20240614	090204	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9170	0	3	0.00	0	0	0.00	0	0	0	11920	6420	9170	0.00	26.20	0	9296	9232	9166	9102	9036	9235	9105	45	2750	500	6600	10	1	9000000	825	16.46	0.23	12	0.00	557.00	40631.00	10990	20230609	-16.56	8880	20231023	3.27	10100	-9.21	20240206	8910	2.92	20240117	10880	-15.72	20230614	8880	3.27	20231023	0.00	N	005800	500	45 억	2357597	N	N	16	N	N
90	20240613	160203	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9170	50	2	0.55	5801590	636	84.69	9170	9230	9100	11850	6390	9120	9122.00	26.20	-37	9206	9162	9126	9082	9046	9160	9080	45	2730	500	6560	10	1	9000000	825	16.46	0.23	12	0.01	557.00	40631.00	10990	20230609	-16.56	8880	20231023	3.27	10100	-9.21	20240206	8910	2.92	20240117	10880	-15.72	20230614	8880	3.27	20231023	0.00	N	005800	500	45 억	2357601	N	N	16	N	N
91	20240613	150206	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9170	50	2	0.55	5270150	578	76.96	9170	9230	9100	11850	6390	9120	9117.91	26.20	0	9206	9162	9126	9082	9046	9160	9080	45	2730	500	6560	10	1	9000000	825	16.46	0.23	12	0.01	557.00	40631.00	10990	20230609	-16.56	8880	20231023	3.27	10100	-9.21	20240206	8910	2.92	20240117	10880	-15.72	20230614	8880	3.27	20231023	0.00	N	005800	500	45 억	2357601	N	N	3	N	N
92	20240613	140203	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9120	0	3	0.00	5114520	561	74.70	9170	9230	9100	11850	6390	9120	9116.79	26.20	0	9206	9162	9126	9082	9046	9160	9080	45	2730	500	6560	10	1	9000000	821	16.37	0.22	12	0.01	557.00	40631.00	10990	20230609	-17.02	8880	20231023	2.70	10100	-9.70	20240206	8910	2.36	20240117	10880	-16.18	20230614	8880	2.70	20231023	0.00	N	005800	500	45 억	2357601	N	N	3	N	N
93	20240613	130203	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9110	-10	5	-0.11	2317680	254	33.82	9170	9230	9100	11850	6390	9120	9124.72	26.20	0	9206	9162	9126	9082	9046	9160	9080	45	2730	500	6560	10	1	9000000	820	16.36	0.22	12	0.00	557.00	40631.00	10990	20230609	-17.11	8880	20231023	2.59	10100	-9.80	20240206	8910	2.24	20240117	10880	-16.27	20230614	8880	2.59	20231023	0.00	N	005800	500	45 억	2357601	N	N	3	N	N
94	20240613	120202	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9110	-10	5	-0.11	2317680	254	33.82	9170	9230	9100	11850	6390	9120	9124.72	26.20	0	9206	9162	9126	9082	9046	9160	9080	45	2730	500	6560	10	1	9000000	820	16.36	0.22	12	0.00	557.00	40631.00	10990	20230609	-17.11	8880	20231023	2.59	10100	-9.80	20240206	8910	2.24	20240117	10880	-16.27	20230614	8880	2.59	20231023	0.00	N	005800	500	45 억	2357601	N	N	3	N	N
95	20240613	110201	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9120	0	3	0.00	2217470	243	32.36	9170	9230	9100	11850	6390	9120	9125.39	26.20	0	9206	9162	9126	9082	9046	9160	9080	45	2730	500	6560	10	1	9000000	821	16.37	0.22	12	0.00	557.00	40631.00	10990	20230609	-17.02	8880	20231023	2.70	10100	-9.70	20240206	8910	2.36	20240117	10880	-16.18	20230614	8880	2.70	20231023	0.00	N	005800	500	45 억	2357601	N	N	3	N	N
96	20240613	100202	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9120	0	3	0.00	1203610	132	17.58	9170	9230	9100	11850	6390	9120	9118.26	26.20	1	9206	9162	9126	9082	9046	9160	9080	45	2730	500	6560	10	1	9000000	821	16.37	0.22	12	0.00	557.00	40631.00	10990	20230609	-17.02	8880	20231023	2.70	10100	-9.70	20240206	8910	2.36	20240117	10880	-16.18	20230614	8880	2.70	20231023	0.00	N	005800	500	45 억	2357601	N	N	3	N	N
97	20240613	090205	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9170	50	2	0.55	256760	28	3.73	9170	9170	9170	11850	6390	9120	9170.00	26.20	-4	9206	9162	9126	9082	9046	9160	9080	45	2730	500	6560	10	1	9000000	825	16.46	0.23	12	0.00	557.00	40631.00	10990	20230609	-16.56	8880	20231023	3.27	10100	-9.21	20240206	8910	2.92	20240117	10880	-15.72	20230614	8880	3.27	20231023	0.00	N	005800	500	45 억	2357601	N	N	3	N	N
98	20240612	160200	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9120	0	3	0.00	6855500	751	53.38	9120	9170	9090	11850	6390	9120	9128.50	26.20	-9	9186	9152	9136	9102	9086	9145	9095	45	2730	500	6560	10	1	9000000	821	16.37	0.22	12	0.01	557.00	40631.00	10990	20230609	-17.02	8880	20231023	2.70	10100	-9.70	20240206	8910	2.36	20240117	10890	-16.25	20230612	8880	2.70	20231023	0.00	N	005800	500	45 억	2357601	N	N	3	N	N
99	20240612	150207	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9110	-10	5	-0.11	6618420	725	51.53	9120	9170	9090	11850	6390	9120	9128.86	26.20	0	9186	9152	9136	9102	9086	9145	9095	45	2730	500	6560	10	1	9000000	820	16.36	0.22	12	0.01	557.00	40631.00	10990	20230609	-17.11	8880	20231023	2.59	10100	-9.80	20240206	8910	2.24	20240117	10890	-16.35	20230612	8880	2.59	20231023	0.00	N	005800	500	45 억	2357601	N	N	4	N	N
100	20240612	140201	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9120	0	3	0.00	6481720	710	50.46	9120	9170	9090	11850	6390	9120	9129.18	26.20	0	9186	9152	9136	9102	9086	9145	9095	45	2730	500	6560	10	1	9000000	821	16.37	0.22	12	0.01	557.00	40631.00	10990	20230609	-17.02	8880	20231023	2.70	10100	-9.70	20240206	8910	2.36	20240117	10890	-16.25	20230612	8880	2.70	20231023	0.00	N	005800	500	45 억	2357601	N	N	4	N	N
101	20240612	130202	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9120	0	3	0.00	6472600	709	50.39	9120	9170	9090	11850	6390	9120	9129.20	26.20	0	9186	9152	9136	9102	9086	9145	9095	45	2730	500	6560	10	1	9000000	821	16.37	0.22	12	0.01	557.00	40631.00	10990	20230609	-17.02	8880	20231023	2.70	10100	-9.70	20240206	8910	2.36	20240117	10890	-16.25	20230612	8880	2.70	20231023	0.00	N	005800	500	45 억	2357601	N	N	4	N	N
102	20240612	120200	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9110	-10	5	-0.11	6162830	675	47.97	9120	9170	9110	11850	6390	9120	9130.12	26.20	0	9186	9152	9136	9102	9086	9145	9095	45	2730	500	6560	10	1	9000000	820	16.36	0.22	12	0.01	557.00	40631.00	10990	20230609	-17.11	8880	20231023	2.59	10100	-9.80	20240206	8910	2.24	20240117	10890	-16.35	20230612	8880	2.59	20231023	0.00	N	005800	500	45 억	2357601	N	N	4	N	N
103	20240612	110200	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9110	-10	5	-0.11	5297380	580	41.22	9120	9170	9110	11850	6390	9120	9133.41	26.20	0	9186	9152	9136	9102	9086	9145	9095	45	2730	500	6560	10	1	9000000	820	16.36	0.22	12	0.01	557.00	40631.00	10990	20230609	-17.11	8880	20231023	2.59	10100	-9.80	20240206	8910	2.24	20240117	10890	-16.35	20230612	8880	2.59	20231023	0.00	N	005800	500	45 억	2357601	N	N	4	N	N
104	20240612	100201	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9140	20	2	0.22	4950800	542	38.52	9120	9170	9120	11850	6390	9120	9134.32	26.20	0	9186	9152	9136	9102	9086	9145	9095	45	2730	500	6560	10	1	9000000	823	16.41	0.22	12	0.01	557.00	40631.00	10990	20230609	-16.83	8880	20231023	2.93	10100	-9.50	20240206	8910	2.58	20240117	10890	-16.07	20230612	8880	2.93	20231023	0.00	N	005800	500	45 억	2357601	N	N	4	N	N
105	20240612	090201	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9120	0	3	0.00	9120	1	0.07	9120	9120	9120	11850	6390	9120	9120.00	26.20	0	9186	9152	9136	9102	9086	9145	9095	45	2730	500	6560	10	1	9000000	821	16.37	0.22	12	0.00	557.00	40631.00	10990	20230609	-17.02	8880	20231023	2.70	10100	-9.70	20240206	8910	2.36	20240117	10890	-16.25	20230612	8880	2.70	20231023	0.00	N	005800	500	45 억	2357601	N	N	4	N	N
106	20240610	160201	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9170	-20	5	-0.22	35709870	3905	153.32	9190	9340	9080	11940	6440	9190	9144.65	26.20	-39	9296	9242	9176	9122	9056	9250	9130	45	2750	500	6610	10	1	9000000	825	16.46	0.23	12	0.04	557.00	40631.00	10990	20230609	-16.56	8880	20231023	3.27	10100	-9.21	20240206	8910	2.92	20240117	10890	-15.79	20230612	8880	3.27	20231023	0.02	N	005800	500	45 억	2357623	N	N	9	N	N
107	20240610	150201	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9130	-60	5	-0.65	34738210	3799	149.16	9190	9340	9080	11940	6440	9190	9144.04	26.20	-20	9296	9242	9176	9122	9056	9250	9130	45	2750	500	6610	10	1	9000000	822	16.39	0.22	12	0.04	557.00	40631.00	10990	20230609	-16.92	8880	20231023	2.82	10100	-9.60	20240206	8910	2.47	20240117	10890	-16.16	20230612	8880	2.82	20231023	0.02	N	005800	500	45 억	2357623	N	N	4	N	N
108	20240610	140201	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9110	-80	5	-0.87	34326590	3754	147.39	9190	9340	9080	11940	6440	9190	9144.00	26.20	-13	9296	9242	9176	9122	9056	9250	9130	45	2750	500	6610	10	1	9000000	820	16.36	0.22	12	0.04	557.00	40631.00	10990	20230609	-17.11	8880	20231023	2.59	10100	-9.80	20240206	8910	2.24	20240117	10890	-16.35	20230612	8880	2.59	20231023	0.02	N	005800	500	45 억	2357623	N	N	4	N	N
109	20240610	130201	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9120	-70	5	-0.76	34171610	3737	146.72	9190	9340	9080	11940	6440	9190	9144.13	26.20	-13	9296	9242	9176	9122	9056	9250	9130	45	2750	500	6610	10	1	9000000	821	16.37	0.22	12	0.04	557.00	40631.00	10990	20230609	-17.02	8880	20231023	2.70	10100	-9.70	20240206	8910	2.36	20240117	10890	-16.25	20230612	8880	2.70	20231023	0.02	N	005800	500	45 억	2357623	N	N	4	N	N
110	20240610	120159	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9130	-60	5	-0.65	22675520	2474	97.13	9190	9340	9130	11940	6440	9190	9165.53	26.20	-13	9296	9242	9176	9122	9056	9250	9130	45	2750	500	6610	10	1	9000000	822	16.39	0.22	12	0.03	557.00	40631.00	10990	20230609	-16.92	8880	20231023	2.82	10100	-9.60	20240206	8910	2.47	20240117	10890	-16.16	20230612	8880	2.82	20231023	0.02	N	005800	500	45 억	2357623	N	N	4	N	N
111	20240610	110200	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9180	-10	5	-0.11	3196220	348	13.66	9190	9340	9160	11940	6440	9190	9184.54	26.20	-13	9296	9242	9176	9122	9056	9250	9130	45	2750	500	6610	10	1	9000000	826	16.48	0.23	12	0.00	557.00	40631.00	10990	20230609	-16.47	8880	20231023	3.38	10100	-9.11	20240206	8910	3.03	20240117	10890	-15.70	20230612	8880	3.38	20231023	0.02	N	005800	500	45 억	2357623	N	N	4	N	N
112	20240610	100201	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9190	0	3	0.00	1497970	163	6.40	9190	9190	9190	11940	6440	9190	9190.00	26.20	-7	9296	9242	9176	9122	9056	9250	9130	45	2750	500	6610	10	1	9000000	827	16.50	0.23	12	0.00	557.00	40631.00	10990	20230609	-16.38	8880	20231023	3.49	10100	-9.01	20240206	8910	3.14	20240117	10890	-15.61	20230612	8880	3.49	20231023	0.02	N	005800	500	45 억	2357623	N	N	4	N	N
113	20240610	090204	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9190	0	3	0.00	459500	50	1.96	9190	9190	9190	11940	6440	9190	9190.00	26.20	-7	9296	9242	9176	9122	9056	9250	9130	45	2750	500	6610	10	1	9000000	827	16.50	0.23	12	0.00	557.00	40631.00	10990	20230609	-16.38	8880	20231023	3.49	10100	-9.01	20240206	8910	3.14	20240117	10890	-15.61	20230612	8880	3.49	20231023	0.02	N	005800	500	45 억	2357623	N	N	4	N	N
114	20240607	160204	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9190	90	2	0.99	23317940	2547	72.40	9190	9230	9110	11830	6370	9100	9155.06	26.20	0	9433	9266	9183	9016	8933	9225	8975	45	2730	500	6550	10	1	9000000	827	16.50	0.23	12	0.03	557.00	40631.00	10990	20230609	-16.38	8880	20231023	3.49	10100	-9.01	20240206	8910	3.14	20240117	10990	-16.38	20230609	8880	3.49	20231023	0.02	N	005800	500	45 억	2357623	N	N	4	N	N
115	20240607	150205	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9150	50	2	0.55	12895850	1408	40.02	9190	9230	9110	11830	6370	9100	9158.98	26.20	10	9433	9266	9183	9016	8933	9225	8975	45	2730	500	6550	10	1	9000000	824	16.43	0.23	12	0.02	557.00	40631.00	10990	20230609	-16.74	8880	20231023	3.04	10100	-9.41	20240206	8910	2.69	20240117	10990	-16.74	20230609	8880	3.04	20231023	0.02	N	005800	500	45 억	2357623	N	N	1	N	N
116	20240607	140204	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9200	100	2	1.10	12059860	1317	37.44	9190	9230	9110	11830	6370	9100	9157.07	26.20	0	9433	9266	9183	9016	8933	9225	8975	45	2730	500	6550	10	1	9000000	828	16.52	0.23	12	0.01	557.00	40631.00	10990	20230609	-16.29	8880	20231023	3.60	10100	-8.91	20240206	8910	3.25	20240117	10990	-16.29	20230609	8880	3.60	20231023	0.02	N	005800	500	45 억	2357623	N	N	1	N	N
117	20240607	130205	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9200	100	2	1.10	12032320	1314	37.35	9190	9230	9110	11830	6370	9100	9157.02	26.20	0	9433	9266	9183	9016	8933	9225	8975	45	2730	500	6550	10	1	9000000	828	16.52	0.23	12	0.01	557.00	40631.00	10990	20230609	-16.29	8880	20231023	3.60	10100	-8.91	20240206	8910	3.25	20240117	10990	-16.29	20230609	8880	3.60	20231023	0.02	N	005800	500	45 억	2357623	N	N	1	N	N
118	20240607	120205	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9160	60	2	0.66	11518920	1258	35.76	9190	9230	9110	11830	6370	9100	9156.53	26.20	0	9433	9266	9183	9016	8933	9225	8975	45	2730	500	6550	10	1	9000000	824	16.45	0.23	12	0.01	557.00	40631.00	10990	20230609	-16.65	8880	20231023	3.15	10100	-9.31	20240206	8910	2.81	20240117	10990	-16.65	20230609	8880	3.15	20231023	0.02	N	005800	500	45 억	2357623	N	N	1	N	N
119	20240607	110204	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9150	50	2	0.55	8404890	918	26.09	9190	9230	9110	11830	6370	9100	9155.65	26.20	0	9433	9266	9183	9016	8933	9225	8975	45	2730	500	6550	10	1	9000000	824	16.43	0.23	12	0.01	557.00	40631.00	10990	20230609	-16.74	8880	20231023	3.04	10100	-9.41	20240206	8910	2.69	20240117	10990	-16.74	20230609	8880	3.04	20231023	0.02	N	005800	500	45 억	2357623	N	N	1	N	N
120	20240607	100204	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9200	100	2	1.10	723980	79	2.25	9190	9230	9110	11830	6370	9100	9164.30	26.20	0	9433	9266	9183	9016	8933	9225	8975	45	2730	500	6550	10	1	9000000	828	16.52	0.23	12	0.00	557.00	40631.00	10990	20230609	-16.29	8880	20231023	3.60	10100	-8.91	20240206	8910	3.25	20240117	10990	-16.29	20230609	8880	3.60	20231023	0.02	N	005800	500	45 억	2357623	N	N	1	N	N
121	20240607	090202	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9120	20	2	0.22	687270	75	2.13	9190	9230	9110	11830	6370	9100	9163.60	26.20	0	9433	9266	9183	9016	8933	9225	8975	45	2730	500	6550	10	1	9000000	821	16.37	0.22	12	0.00	557.00	40631.00	10990	20230609	-17.02	8880	20231023	2.70	10100	-9.70	20240206	8910	2.36	20240117	10990	-17.02	20230609	8880	2.70	20231023	0.02	N	005800	500	45 억	2357623	N	N	1	N	N
122	20240605	160203	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9100	-230	5	-2.47	32293150	3518	5496.88	9310	9350	9100	12120	6540	9330	9179.41	26.20	-14	9396	9362	9306	9272	9216	9335	9245	45	2790	500	6710	10	1	9000000	819	16.34	0.22	12	0.04	557.00	40631.00	11170	20230530	-18.53	8880	20231023	2.48	10100	-9.90	20240206	8910	2.13	20240117	10990	-17.20	20230609	8880	2.48	20231023	0.02	N	005800	500	45 억	2357624	N	N	1	N	N
123	20240605	150203	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9220	-110	5	-1.18	7948920	856	1337.50	9310	9350	9220	12120	6540	9330	9286.12	26.20	6	9396	9362	9306	9272	9216	9335	9245	45	2790	500	6710	10	1	9000000	830	16.55	0.23	12	0.01	557.00	40631.00	11170	20230530	-17.46	8880	20231023	3.83	10100	-8.71	20240206	8910	3.48	20240117	10990	-16.11	20230609	8880	3.83	20231023	0.02	N	005800	500	45 억	2357624	N	N	0	N	N
124	20240605	140202	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9240	-90	5	-0.96	7385560	795	1242.19	9310	9350	9240	12120	6540	9330	9290.01	26.20	12	9396	9362	9306	9272	9216	9335	9245	45	2790	500	6710	10	1	9000000	832	16.59	0.23	12	0.01	557.00	40631.00	11170	20230530	-17.28	8880	20231023	4.05	10100	-8.51	20240206	8910	3.70	20240117	10990	-15.92	20230609	8880	4.05	20231023	0.02	N	005800	500	45 억	2357624	N	N	0	N	N
125	20240605	130204	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9250	-80	5	-0.86	7154560	770	1203.12	9310	9350	9250	12120	6540	9330	9291.64	26.20	12	9396	9362	9306	9272	9216	9335	9245	45	2790	500	6710	10	1	9000000	833	16.61	0.23	12	0.01	557.00	40631.00	11170	20230530	-17.19	8880	20231023	4.17	10100	-8.42	20240206	8910	3.82	20240117	10990	-15.83	20230609	8880	4.17	20231023	0.02	N	005800	500	45 억	2357624	N	N	0	N	N
126	20240605	120202	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9250	-80	5	-0.86	5794810	623	973.44	9310	9350	9250	12120	6540	9330	9301.46	26.20	12	9396	9362	9306	9272	9216	9335	9245	45	2790	500	6710	10	1	9000000	833	16.61	0.23	12	0.01	557.00	40631.00	11170	20230530	-17.19	8880	20231023	4.17	10100	-8.42	20240206	8910	3.82	20240117	10990	-15.83	20230609	8880	4.17	20231023	0.02	N	005800	500	45 억	2357624	N	N	0	N	N
127	20240605	110204	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9250	-80	5	-0.86	5165810	555	867.19	9310	9350	9250	12120	6540	9330	9307.77	26.20	12	9396	9362	9306	9272	9216	9335	9245	45	2790	500	6710	10	1	9000000	833	16.61	0.23	12	0.01	557.00	40631.00	11170	20230530	-17.19	8880	20231023	4.17	10100	-8.42	20240206	8910	3.82	20240117	10990	-15.83	20230609	8880	4.17	20231023	0.02	N	005800	500	45 억	2357624	N	N	0	N	N
128	20240605	100204	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9350	20	2	0.21	653030	70	109.38	9310	9350	9280	12120	6540	9330	9329.00	26.20	0	9396	9362	9306	9272	9216	9335	9245	45	2790	500	6710	10	1	9000000	842	16.79	0.23	12	0.00	557.00	40631.00	11170	20230530	-16.29	8880	20231023	5.29	10100	-7.43	20240206	8910	4.94	20240117	10990	-14.92	20230609	8880	5.29	20231023	0.02	N	005800	500	45 억	2357624	N	N	0	N	N
129	20240605	090204	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9330	0	3	0.00	0	0	0.00	0	0	0	12120	6540	9330	0.00	26.20	0	9396	9362	9306	9272	9216	9335	9245	45	2790	500	6710	10	1	9000000	840	16.75	0.23	12	0.00	557.00	40631.00	11170	20230530	-16.47	8880	20231023	5.07	10100	-7.62	20240206	8910	4.71	20240117	10990	-15.10	20230609	8880	5.07	20231023	0.02	N	005800	500	45 억	2357624	N	N	0	N	N
130	20240604	160201	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9330	0	3	0.00	596700	64	1.51	9340	9340	9250	12120	6540	9330	9323.44	26.20	-6	9443	9386	9273	9216	9103	9415	9245	45	2790	500	6710	10	1	9000000	840	16.75	0.23	12	0.00	557.00	40631.00	11170	20230530	-16.47	8880	20231023	5.07	10100	-7.62	20240206	8910	4.71	20240117	10990	-15.10	20230609	8880	5.07	20231023	0.03	N	005800	500	45 억	2357630	N	N	0	N	N
131	20240604	150202	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9330	0	3	0.00	568710	61	1.44	9340	9340	9250	12120	6540	9330	9323.11	26.20	-6	9443	9386	9273	9216	9103	9415	9245	45	2790	500	6710	10	1	9000000	840	16.75	0.23	12	0.00	557.00	40631.00	11170	20230530	-16.47	8880	20231023	5.07	10100	-7.62	20240206	8910	4.71	20240117	10990	-15.10	20230609	8880	5.07	20231023	0.03	N	005800	500	45 억	2357630	N	N	0	N	N
132	20240604	140203	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9340	10	2	0.11	559380	60	1.42	9340	9340	9250	12120	6540	9330	9323.00	26.20	-6	9443	9386	9273	9216	9103	9415	9245	45	2790	500	6710	10	1	9000000	841	16.77	0.23	12	0.00	557.00	40631.00	11170	20230530	-16.38	8880	20231023	5.18	10100	-7.52	20240206	8910	4.83	20240117	10990	-15.01	20230609	8880	5.18	20231023	0.03	N	005800	500	45 억	2357630	N	N	0	N	N
133	20240604	130202	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9330	0	3	0.00	456730	49	1.16	9340	9340	9250	12120	6540	9330	9321.02	26.20	-6	9443	9386	9273	9216	9103	9415	9245	45	2790	500	6710	10	1	9000000	840	16.75	0.23	12	0.00	557.00	40631.00	11170	20230530	-16.47	8880	20231023	5.07	10100	-7.62	20240206	8910	4.71	20240117	10990	-15.10	20230609	8880	5.07	20231023	0.03	N	005800	500	45 억	2357630	N	N	0	N	N
134	20240604	120201	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9340	10	2	0.11	148900	16	0.38	9340	9340	9250	12120	6540	9330	9306.25	26.20	-6	9443	9386	9273	9216	9103	9415	9245	45	2790	500	6710	10	1	9000000	841	16.77	0.23	12	0.00	557.00	40631.00	11170	20230530	-16.38	8880	20231023	5.18	10100	-7.52	20240206	8910	4.83	20240117	10990	-15.01	20230609	8880	5.18	20231023	0.03	N	005800	500	45 억	2357630	N	N	0	N	N
135	20240604	110202	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9340	10	2	0.11	148900	16	0.38	9340	9340	9250	12120	6540	9330	9306.25	26.20	-6	9443	9386	9273	9216	9103	9415	9245	45	2790	500	6710	10	1	9000000	841	16.77	0.23	12	0.00	557.00	40631.00	11170	20230530	-16.38	8880	20231023	5.18	10100	-7.52	20240206	8910	4.83	20240117	10990	-15.01	20230609	8880	5.18	20231023	0.03	N	005800	500	45 억	2357630	N	N	0	N	N
136	20240604	100201	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9340	10	2	0.11	148900	16	0.38	9340	9340	9250	12120	6540	9330	9306.25	26.20	-6	9443	9386	9273	9216	9103	9415	9245	45	2790	500	6710	10	1	9000000	841	16.77	0.23	12	0.00	557.00	40631.00	11170	20230530	-16.38	8880	20231023	5.18	10100	-7.52	20240206	8910	4.83	20240117	10990	-15.01	20230609	8880	5.18	20231023	0.03	N	005800	500	45 억	2357630	N	N	0	N	N
137	20240604	090202	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9340	10	2	0.11	28020	3	0.07	9340	9340	9340	12120	6540	9330	9340.00	26.20	-3	9443	9386	9273	9216	9103	9415	9245	45	2790	500	6710	10	1	9000000	841	16.77	0.23	12	0.00	557.00	40631.00	11170	20230530	-16.38	8880	20231023	5.18	10100	-7.52	20240206	8910	4.83	20240117	10990	-15.01	20230609	8880	5.18	20231023	0.03	N	005800	500	45 억	2357630	N	N	0	N	N
138	20240603	160201	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9330	120	2	1.30	39132350	4235	381.53	9200	9330	9160	11970	6450	9210	9240.22	26.20	-65	9316	9262	9226	9172	9136	9245	9155	45	2760	500	6630	10	1	9000000	840	16.75	0.23	12	0.05	557.00	40631.00	11170	20230530	-16.47	8880	20231023	5.07	10100	-7.62	20240206	8910	4.71	20240117	10990	-15.10	20230609	8880	5.07	20231023	0.03	N	005800	500	45 억	2357681	N	N	0	N	N
139	20240603	150201	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9220	10	2	0.11	27955490	3023	272.34	9200	9330	9160	11970	6450	9210	9247.60	26.20	-55	9316	9262	9226	9172	9136	9245	9155	45	2760	500	6630	10	1	9000000	830	16.55	0.23	12	0.03	557.00	40631.00	11170	20230530	-17.46	8880	20231023	3.83	10100	-8.71	20240206	8910	3.48	20240117	10990	-16.11	20230609	8880	3.83	20231023	0.03	N	005800	500	45 억	2357681	N	N	0	N	N
140	20240603	140202	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9210	0	3	0.00	27788930	3005	270.72	9200	9330	9160	11970	6450	9210	9247.56	26.20	-51	9316	9262	9226	9172	9136	9245	9155	45	2760	500	6630	10	1	9000000	829	16.54	0.23	12	0.03	557.00	40631.00	11170	20230530	-17.55	8880	20231023	3.72	10100	-8.81	20240206	8910	3.37	20240117	10990	-16.20	20230609	8880	3.72	20231023	0.03	N	005800	500	45 억	2357681	N	N	0	N	N
141	20240603	130201	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9210	0	3	0.00	27788930	3005	270.72	9200	9330	9160	11970	6450	9210	9247.56	26.20	-51	9316	9262	9226	9172	9136	9245	9155	45	2760	500	6630	10	1	9000000	829	16.54	0.23	12	0.03	557.00	40631.00	11170	20230530	-17.55	8880	20231023	3.72	10100	-8.81	20240206	8910	3.37	20240117	10990	-16.20	20230609	8880	3.72	20231023	0.03	N	005800	500	45 억	2357681	N	N	0	N	N
142	20240603	120201	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9210	0	3	0.00	27788930	3005	270.72	9200	9330	9160	11970	6450	9210	9247.56	26.20	-51	9316	9262	9226	9172	9136	9245	9155	45	2760	500	6630	10	1	9000000	829	16.54	0.23	12	0.03	557.00	40631.00	11170	20230530	-17.55	8880	20231023	3.72	10100	-8.81	20240206	8910	3.37	20240117	10990	-16.20	20230609	8880	3.72	20231023	0.03	N	005800	500	45 억	2357681	N	N	0	N	N
143	20240603	110201	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9270	60	2	0.65	27604030	2985	268.92	9200	9330	9160	11970	6450	9210	9247.58	26.20	-41	9316	9262	9226	9172	9136	9245	9155	45	2760	500	6630	10	1	9000000	834	16.64	0.23	12	0.03	557.00	40631.00	11170	20230530	-17.01	8880	20231023	4.39	10100	-8.22	20240206	8910	4.04	20240117	10990	-15.65	20230609	8880	4.39	20231023	0.03	N	005800	500	45 억	2357681	N	N	0	N	N
144	20240603	100159	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9220	10	2	0.11	13134190	1413	127.30	9200	9330	9200	11970	6450	9210	9295.25	26.20	-37	9316	9262	9226	9172	9136	9245	9155	45	2760	500	6630	10	1	9000000	830	16.55	0.23	12	0.02	557.00	40631.00	11170	20230530	-17.46	8880	20231023	3.83	10100	-8.71	20240206	8910	3.48	20240117	10990	-16.11	20230609	8880	3.83	20231023	0.03	N	005800	500	45 억	2357681	N	N	0	N	N
145	20240603	090200	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9210	0	3	0.00	0	0	0.00	0	0	0	11970	6450	9210	0.00	26.20	0	9316	9262	9226	9172	9136	9245	9155	45	2760	500	6630	10	1	9000000	829	16.54	0.23	12	0.00	557.00	40631.00	11170	20230530	-17.55	8880	20231023	3.72	10100	-8.81	20240206	8910	3.37	20240117	10990	-16.20	20230609	8880	3.72	20231023	0.03	N	005800	500	45 억	2357681	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History