KissMeData/020000/price/prices-20240601.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240628	160347	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17690	120	2	0.68	369885010	20983	160.85	17640	17690	17580	22800	12300	17570	17627.83	24.78	0	-9171	17703	17636	17543	17476	17383	17590	17430	123	5230	500	13000	10	1	23398500	4139	5.20	0.31	12	0.09	3405.00	57617.00	23950	20230628	-26.14	17170	20240125	3.03	21650	-18.29	20240207	17170	3.03	20240125	23950	-26.14	20230628	17170	3.03	20240125	0.92	N	020000	500	123 억		5798111	N	N	28	N	00	N
3	20240628	150347	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17620	50	2	0.28	267864690	15209	116.59	17640	17660	17580	22800	12300	17570	17612.25	24.78	0	-5794	17703	17636	17543	17476	17383	17590	17430	123	5230	500	13000	10	1	23398500	4123	5.17	0.31	12	0.06	3405.00	57617.00	23950	20230628	-26.43	17170	20240125	2.62	21650	-18.61	20240207	17170	2.62	20240125	23950	-26.43	20230628	17170	2.62	20240125	0.92	N	020000	500	123 억		5798111	N	N	26	N	00	N
4	20240628	140345	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17600	30	2	0.17	205043310	11643	89.25	17640	17660	17580	22800	12300	17570	17610.87	24.78	0	-4433	17703	17636	17543	17476	17383	17590	17430	123	5230	500	13000	10	1	23398500	4118	5.17	0.31	12	0.05	3405.00	57617.00	23950	20230628	-26.51	17170	20240125	2.50	21650	-18.71	20240207	17170	2.50	20240125	23950	-26.51	20230628	17170	2.50	20240125	0.92	N	020000	500	123 억		5798111	N	N	26	N	00	N
5	20240628	130346	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17640	70	2	0.40	130559790	7412	56.82	17640	17660	17580	22800	12300	17570	17614.65	24.78	0	-2765	17703	17636	17543	17476	17383	17590	17430	123	5230	500	13000	10	1	23398500	4127	5.18	0.31	12	0.03	3405.00	57617.00	23950	20230628	-26.35	17170	20240125	2.74	21650	-18.52	20240207	17170	2.74	20240125	23950	-26.35	20230628	17170	2.74	20240125	0.92	N	020000	500	123 억		5798111	N	N	26	N	00	N
6	20240628	120345	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17600	30	2	0.17	89357700	5073	38.89	17640	17660	17580	22800	12300	17570	17614.37	24.78	0	-1734	17703	17636	17543	17476	17383	17590	17430	123	5230	500	13000	10	1	23398500	4118	5.17	0.31	12	0.02	3405.00	57617.00	23950	20230628	-26.51	17170	20240125	2.50	21650	-18.71	20240207	17170	2.50	20240125	23950	-26.51	20230628	17170	2.50	20240125	0.92	N	020000	500	123 억		5798111	N	N	26	N	00	N
7	20240628	110341	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17610	40	2	0.23	51259670	2909	22.30	17640	17660	17580	22800	12300	17570	17621.06	24.78	0	-904	17703	17636	17543	17476	17383	17590	17430	123	5230	500	13000	10	1	23398500	4120	5.17	0.31	12	0.01	3405.00	57617.00	23950	20230628	-26.47	17170	20240125	2.56	21650	-18.66	20240207	17170	2.56	20240125	23950	-26.47	20230628	17170	2.56	20240125	0.92	N	020000	500	123 억		5798111	N	N	26	N	00	N
8	20240628	100339	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17590	20	2	0.11	34862970	1978	15.16	17640	17660	17590	22800	12300	17570	17625.36	24.78	0	-511	17703	17636	17543	17476	17383	17590	17430	123	5230	500	13000	10	1	23398500	4116	5.17	0.31	12	0.01	3405.00	57617.00	23950	20230628	-26.56	17170	20240125	2.45	21650	-18.75	20240207	17170	2.45	20240125	23950	-26.56	20230628	17170	2.45	20240125	0.92	N	020000	500	123 억		5798111	N	N	26	N	00	N
9	20240628	090340	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17650	80	2	0.46	1164390	66	0.51	17640	17650	17640	22800	12300	17570	17642.27	24.78	0	-3	17703	17636	17543	17476	17383	17590	17430	123	5230	500	13000	10	1	23398500	4130	5.18	0.31	12	0.00	3405.00	57617.00	23950	20230628	-26.30	17170	20240125	2.80	21650	-18.48	20240207	17170	2.80	20240125	23950	-26.30	20230628	17170	2.80	20240125	0.92	N	020000	500	123 억		5798111	N	N	26	N	00	N
10	20240627	160335	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17570	-40	5	-0.23	221244150	12625	44.73	17610	17610	17450	22850	12330	17610	17524.25	24.79	0	-2376	17756	17682	17566	17492	17376	17720	17530	123	5240	500	13030	10	1	23398500	4111	5.16	0.30	12	0.05	3405.00	57617.00	23950	20230621	-26.64	17170	20240125	2.33	21650	-18.85	20240207	17170	2.33	20240125	23950	-26.64	20230628	17170	2.33	20240125	0.94	N	020000	500	123 억		5800281	N	N	26	N	00	N
11	20240627	150341	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17560	-50	5	-0.28	205858790	11749	41.63	17610	17610	17450	22850	12330	17610	17521.39	24.79	0	-2170	17756	17682	17566	17492	17376	17720	17530	123	5240	500	13030	10	1	23398500	4109	5.16	0.30	12	0.05	3405.00	57617.00	23950	20230621	-26.68	17170	20240125	2.27	21650	-18.89	20240207	17170	2.27	20240125	23950	-26.68	20230628	17170	2.27	20240125	0.94	N	020000	500	123 억		5800281	N	N	55	N	00	N
12	20240627	140338	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17520	-90	5	-0.51	168628750	9629	34.12	17610	17610	17450	22850	12330	17610	17512.59	24.79	0	-1994	17756	17682	17566	17492	17376	17720	17530	123	5240	500	13030	10	1	23398500	4099	5.15	0.30	12	0.04	3405.00	57617.00	23950	20230621	-26.85	17170	20240125	2.04	21650	-19.08	20240207	17170	2.04	20240125	23950	-26.85	20230628	17170	2.04	20240125	0.94	N	020000	500	123 억		5800281	N	N	55	N	00	N
13	20240627	130339	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17490	-120	5	-0.68	159904650	9131	32.35	17610	17610	17450	22850	12330	17610	17512.28	24.79	0	-1843	17756	17682	17566	17492	17376	17720	17530	123	5240	500	13030	10	1	23398500	4092	5.14	0.30	12	0.04	3405.00	57617.00	23950	20230621	-26.97	17170	20240125	1.86	21650	-19.21	20240207	17170	1.86	20240125	23950	-26.97	20230628	17170	1.86	20240125	0.94	N	020000	500	123 억		5800281	N	N	55	N	00	N
14	20240627	120340	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17520	-90	5	-0.51	126966030	7249	25.69	17610	17610	17450	22850	12330	17610	17514.97	24.79	0	-1646	17756	17682	17566	17492	17376	17720	17530	123	5240	500	13030	10	1	23398500	4099	5.15	0.30	12	0.03	3405.00	57617.00	23950	20230621	-26.85	17170	20240125	2.04	21650	-19.08	20240207	17170	2.04	20240125	23950	-26.85	20230628	17170	2.04	20240125	0.94	N	020000	500	123 억		5800281	N	N	55	N	00	N
15	20240627	110340	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17510	-100	5	-0.57	100880680	5759	20.41	17610	17610	17450	22850	12330	17610	17517.05	24.79	0	-737	17756	17682	17566	17492	17376	17720	17530	123	5240	500	13030	10	1	23398500	4097	5.14	0.30	12	0.02	3405.00	57617.00	23950	20230621	-26.89	17170	20240125	1.98	21650	-19.12	20240207	17170	1.98	20240125	23950	-26.89	20230628	17170	1.98	20240125	0.94	N	020000	500	123 억		5800281	N	N	55	N	00	N
16	20240627	100339	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17530	-80	5	-0.45	50758220	2895	10.26	17610	17610	17500	22850	12330	17610	17533.06	24.79	0	-142	17756	17682	17566	17492	17376	17720	17530	123	5240	500	13030	10	1	23398500	4102	5.15	0.30	12	0.01	3405.00	57617.00	23950	20230621	-26.81	17170	20240125	2.10	21650	-19.03	20240207	17170	2.10	20240125	23950	-26.81	20230628	17170	2.10	20240125	0.94	N	020000	500	123 억		5800281	N	N	55	N	00	N
17	20240627	090339	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17610	0	3	0.00	1954710	111	0.39	17610	17610	17610	22850	12330	17610	17610.00	24.79	0	1	17756	17682	17566	17492	17376	17720	17530	123	5240	500	13030	10	1	23398500	4120	5.17	0.31	12	0.00	3405.00	57617.00	23950	20230621	-26.47	17170	20240125	2.56	21650	-18.66	20240207	17170	2.56	20240125	23950	-26.47	20230628	17170	2.56	20240125	0.94	N	020000	500	123 억		5800281	N	N	55	N	00	N
18	20240626	160339	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17610	20	2	0.11	489063090	27951	61.67	17560	17640	17450	22850	12320	17590	17497.10	24.82	0	-5211	17723	17656	17623	17556	17523	17640	17540	123	5260	500	13010	10	1	23398500	4120	5.17	0.31	12	0.12	3405.00	57617.00	24100	20230620	-26.93	17170	20240125	2.56	21650	-18.66	20240207	17170	2.56	20240125	23950	-26.47	20230628	17170	2.56	20240125	0.94	N	020000	500	123 억		5807006	N	N	55	N	00	N
19	20240626	150339	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17530	-60	5	-0.34	457081620	26134	57.66	17560	17610	17450	22850	12320	17590	17489.92	24.82	0	-4984	17723	17656	17623	17556	17523	17640	17540	123	5260	500	13010	10	1	23398500	4102	5.15	0.30	12	0.11	3405.00	57617.00	24100	20230620	-27.26	17170	20240125	2.10	21650	-19.03	20240207	17170	2.10	20240125	23950	-26.81	20230628	17170	2.10	20240125	0.94	N	020000	500	123 억		5807006	N	N	133	N	00	N
20	20240626	140338	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17460	-130	5	-0.74	395285970	22607	49.88	17560	17610	17450	22850	12320	17590	17485.11	24.82	0	-4519	17723	17656	17623	17556	17523	17640	17540	123	5260	500	13010	10	1	23398500	4085	5.13	0.30	12	0.10	3405.00	57617.00	24100	20230620	-27.55	17170	20240125	1.69	21650	-19.35	20240207	17170	1.69	20240125	23950	-27.10	20230628	17170	1.69	20240125	0.94	N	020000	500	123 억		5807006	N	N	133	N	00	N
21	20240626	130340	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17470	-120	5	-0.68	328789670	18799	41.48	17560	17610	17460	22850	12320	17590	17489.74	24.82	0	-3444	17723	17656	17623	17556	17523	17640	17540	123	5260	500	13010	10	1	23398500	4088	5.13	0.30	12	0.08	3405.00	57617.00	24100	20230620	-27.51	17170	20240125	1.75	21650	-19.31	20240207	17170	1.75	20240125	23950	-27.06	20230628	17170	1.75	20240125	0.94	N	020000	500	123 억		5807006	N	N	133	N	00	N
22	20240626	120338	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17470	-120	5	-0.68	250623570	14325	31.61	17560	17610	17460	22850	12320	17590	17495.54	24.82	0	-3256	17723	17656	17623	17556	17523	17640	17540	123	5260	500	13010	10	1	23398500	4088	5.13	0.30	12	0.06	3405.00	57617.00	24100	20230620	-27.51	17170	20240125	1.75	21650	-19.31	20240207	17170	1.75	20240125	23950	-27.06	20230628	17170	1.75	20240125	0.94	N	020000	500	123 억		5807006	N	N	133	N	00	N
23	20240626	110339	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17470	-120	5	-0.68	197888040	11308	24.95	17560	17610	17460	22850	12320	17590	17499.83	24.82	0	-3479	17723	17656	17623	17556	17523	17640	17540	123	5260	500	13010	10	1	23398500	4088	5.13	0.30	12	0.05	3405.00	57617.00	24100	20230620	-27.51	17170	20240125	1.75	21650	-19.31	20240207	17170	1.75	20240125	23950	-27.06	20230628	17170	1.75	20240125	0.94	N	020000	500	123 억		5807006	N	N	133	N	00	N
24	20240626	100339	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17470	-120	5	-0.68	150822950	8615	19.01	17560	17610	17460	22850	12320	17590	17507.02	24.82	0	-3297	17723	17656	17623	17556	17523	17640	17540	123	5260	500	13010	10	1	23398500	4088	5.13	0.30	12	0.04	3405.00	57617.00	24100	20230620	-27.51	17170	20240125	1.75	21650	-19.31	20240207	17170	1.75	20240125	23950	-27.06	20230628	17170	1.75	20240125	0.94	N	020000	500	123 억		5807006	N	N	133	N	00	N
25	20240626	090338	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17560	-30	5	-0.17	2670720	152	0.34	17560	17610	17560	22850	12320	17590	17570.53	24.82	0	-52	17723	17656	17623	17556	17523	17640	17540	123	5260	500	13010	10	1	23398500	4109	5.16	0.30	12	0.00	3405.00	57617.00	24100	20230620	-27.14	17170	20240125	2.27	21650	-18.89	20240207	17170	2.27	20240125	23950	-26.68	20230628	17170	2.27	20240125	0.94	N	020000	500	123 억		5807006	N	N	133	N	00	N
26	20240625	160337	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17590	-110	5	-0.62	264266620	14993	91.98	17620	17690	17590	23000	12390	17700	17626.00	24.84	0	-5912	17913	17806	17703	17596	17493	17755	17545	123	5300	500	13090	10	1	23398500	4116	5.17	0.31	12	0.06	3405.00	57617.00	24100	20230620	-27.01	17170	20240125	2.45	21650	-18.75	20240207	17170	2.45	20240125	23950	-26.56	20230628	17170	2.45	20240125	0.92	N	020000	500	123 억		5811941	N	N	133	N	00	N
27	20240625	150338	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17600	-100	5	-0.56	236946180	13440	82.45	17620	17690	17590	23000	12390	17700	17629.92	24.84	0	-4983	17913	17806	17703	17596	17493	17755	17545	123	5300	500	13090	10	1	23398500	4118	5.17	0.31	12	0.06	3405.00	57617.00	24100	20230620	-26.97	17170	20240125	2.50	21650	-18.71	20240207	17170	2.50	20240125	23950	-26.51	20230628	17170	2.50	20240125	0.92	N	020000	500	123 억		5811941	N	N	3	N	00	N
28	20240625	140338	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17600	-100	5	-0.56	172862830	9799	60.11	17620	17690	17600	23000	12390	17700	17640.86	24.84	0	-4269	17913	17806	17703	17596	17493	17755	17545	123	5300	500	13090	10	1	23398500	4118	5.17	0.31	12	0.04	3405.00	57617.00	24100	20230620	-26.97	17170	20240125	2.50	21650	-18.71	20240207	17170	2.50	20240125	23950	-26.51	20230628	17170	2.50	20240125	0.92	N	020000	500	123 억		5811941	N	N	3	N	00	N
29	20240625	130338	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17630	-70	5	-0.40	114041710	6461	39.64	17620	17690	17620	23000	12390	17700	17650.78	24.84	0	-3244	17913	17806	17703	17596	17493	17755	17545	123	5300	500	13090	10	1	23398500	4125	5.18	0.31	12	0.03	3405.00	57617.00	24100	20230620	-26.85	17170	20240125	2.68	21650	-18.57	20240207	17170	2.68	20240125	23950	-26.39	20230628	17170	2.68	20240125	0.92	N	020000	500	123 억		5811941	N	N	3	N	00	N
30	20240625	120340	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17630	-70	5	-0.40	95664450	5419	33.24	17620	17690	17620	23000	12390	17700	17653.52	24.84	0	-2934	17913	17806	17703	17596	17493	17755	17545	123	5300	500	13090	10	1	23398500	4125	5.18	0.31	12	0.02	3405.00	57617.00	24100	20230620	-26.85	17170	20240125	2.68	21650	-18.57	20240207	17170	2.68	20240125	23950	-26.39	20230628	17170	2.68	20240125	0.92	N	020000	500	123 억		5811941	N	N	3	N	00	N
31	20240625	110342	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17640	-60	5	-0.34	73119880	4141	25.40	17620	17690	17620	23000	12390	17700	17657.54	24.84	0	-2304	17913	17806	17703	17596	17493	17755	17545	123	5300	500	13090	10	1	23398500	4127	5.18	0.31	12	0.02	3405.00	57617.00	24100	20230620	-26.80	17170	20240125	2.74	21650	-18.52	20240207	17170	2.74	20240125	23950	-26.35	20230628	17170	2.74	20240125	0.92	N	020000	500	123 억		5811941	N	N	3	N	00	N
32	20240625	100338	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17640	-60	5	-0.34	56002330	3171	19.45	17620	17690	17620	23000	12390	17700	17660.78	24.84	0	-2073	17913	17806	17703	17596	17493	17755	17545	123	5300	500	13090	10	1	23398500	4127	5.18	0.31	12	0.01	3405.00	57617.00	24100	20230620	-26.80	17170	20240125	2.74	21650	-18.52	20240207	17170	2.74	20240125	23950	-26.35	20230628	17170	2.74	20240125	0.92	N	020000	500	123 억		5811941	N	N	3	N	00	N
33	20240625	090338	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17690	-10	5	-0.06	4141050	235	1.44	17620	17690	17620	23000	12390	17700	17621.49	24.84	0	-49	17913	17806	17703	17596	17493	17755	17545	123	5300	500	13090	10	1	23398500	4139	5.20	0.31	12	0.00	3405.00	57617.00	24100	20230620	-26.60	17170	20240125	3.03	21650	-18.29	20240207	17170	3.03	20240125	23950	-26.14	20230628	17170	3.03	20240125	0.92	N	020000	500	123 억		5811941	N	N	3	N	00	N
34	20240624	160337	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17700	-50	5	-0.28	278631450	15769	115.17	17750	17810	17600	23050	12430	17750	17669.54	24.85	0	-3912	17963	17856	17803	17696	17643	17830	17670	123	5300	500	13130	10	1	23398500	4142	5.20	0.31	12	0.07	3405.00	57617.00	24100	20230620	-26.56	17170	20240125	3.09	21650	-18.24	20240207	17170	3.09	20240125	23950	-26.10	20230628	17170	3.09	20240125	0.92	N	020000	500	123 억		5815130	N	N	3	N	00	N
35	20240624	150338	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17730	-20	5	-0.11	264316640	14961	109.27	17750	17810	17600	23050	12430	17750	17667.02	24.85	0	-3710	17963	17856	17803	17696	17643	17830	17670	123	5300	500	13130	10	1	23398500	4149	5.21	0.31	12	0.06	3405.00	57617.00	24100	20230620	-26.43	17170	20240125	3.26	21650	-18.11	20240207	17170	3.26	20240125	23950	-25.97	20230628	17170	3.26	20240125	0.92	N	020000	500	123 억		5815130	N	N	122	N	00	N
36	20240624	140338	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17670	-80	5	-0.45	225480770	12767	93.24	17750	17810	17600	23050	12430	17750	17661.18	24.85	0	-3116	17963	17856	17803	17696	17643	17830	17670	123	5300	500	13130	10	1	23398500	4135	5.19	0.31	12	0.05	3405.00	57617.00	24100	20230620	-26.68	17170	20240125	2.91	21650	-18.38	20240207	17170	2.91	20240125	23950	-26.22	20230628	17170	2.91	20240125	0.92	N	020000	500	123 억		5815130	N	N	122	N	00	N
37	20240624	130337	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17630	-120	5	-0.68	205592700	11640	85.01	17750	17810	17600	23050	12430	17750	17662.57	24.85	0	-2956	17963	17856	17803	17696	17643	17830	17670	123	5300	500	13130	10	1	23398500	4125	5.18	0.31	12	0.05	3405.00	57617.00	24100	20230620	-26.85	17170	20240125	2.68	21650	-18.57	20240207	17170	2.68	20240125	23950	-26.39	20230628	17170	2.68	20240125	0.92	N	020000	500	123 억		5815130	N	N	122	N	00	N
38	20240624	120338	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17620	-130	5	-0.73	132208250	7473	54.58	17750	17810	17610	23050	12430	17750	17691.42	24.85	0	-1496	17963	17856	17803	17696	17643	17830	17670	123	5300	500	13130	10	1	23398500	4123	5.17	0.31	12	0.03	3405.00	57617.00	24100	20230620	-26.89	17170	20240125	2.62	21650	-18.61	20240207	17170	2.62	20240125	23950	-26.43	20230628	17170	2.62	20240125	0.92	N	020000	500	123 억		5815130	N	N	122	N	00	N
39	20240624	110338	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17640	-110	5	-0.62	92831170	5239	38.26	17750	17810	17620	23050	12430	17750	17719.22	24.85	0	-653	17963	17856	17803	17696	17643	17830	17670	123	5300	500	13130	10	1	23398500	4127	5.18	0.31	12	0.02	3405.00	57617.00	24100	20230620	-26.80	17170	20240125	2.74	21650	-18.52	20240207	17170	2.74	20240125	23950	-26.35	20230628	17170	2.74	20240125	0.92	N	020000	500	123 억		5815130	N	N	122	N	00	N
40	20240624	100338	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17710	-40	5	-0.23	66828740	3767	27.51	17750	17810	17690	23050	12430	17750	17740.56	24.85	0	-45	17963	17856	17803	17696	17643	17830	17670	123	5300	500	13130	10	1	23398500	4144	5.20	0.31	12	0.02	3405.00	57617.00	24100	20230620	-26.51	17170	20240125	3.15	21650	-18.20	20240207	17170	3.15	20240125	23950	-26.05	20230628	17170	3.15	20240125	0.92	N	020000	500	123 억		5815130	N	N	122	N	00	N
41	20240624	090338	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17790	40	2	0.23	3906430	220	1.61	17750	17810	17750	23050	12430	17750	17756.65	24.85	0	-35	17963	17856	17803	17696	17643	17830	17670	123	5300	500	13130	10	1	23398500	4163	5.22	0.31	12	0.00	3405.00	57617.00	24100	20230620	-26.18	17170	20240125	3.61	21650	-17.83	20240207	17170	3.61	20240125	23950	-25.72	20230628	17170	3.61	20240125	0.92	N	020000	500	123 억		5815130	N	N	122	N	00	N
42	20240621	160327	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17750	-150	5	-0.84	241490550	13577	74.76	17900	17910	17750	23250	12530	17900	17786.76	24.89	0	-7896	18046	17972	17876	17802	17706	18010	17840	123	5350	500	13240	10	1	23398500	4153	5.21	0.31	12	0.06	3405.00	57617.00	24100	20230620	-26.35	17170	20240125	3.38	21650	-18.01	20240207	17170	3.38	20240125	23950	-25.89	20230621	17170	3.38	20240125	0.91	N	020000	500	123 억		5822815	N	N	122	N	00	N
43	20240621	150328	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17750	-150	5	-0.84	145069550	8147	44.86	17900	17910	17750	23250	12530	17900	17806.50	24.89	0	-3291	18046	17972	17876	17802	17706	18010	17840	123	5350	500	13240	10	1	23398500	4153	5.21	0.31	12	0.03	3405.00	57617.00	24100	20230620	-26.35	17170	20240125	3.38	21650	-18.01	20240207	17170	3.38	20240125	23950	-25.89	20230621	17170	3.38	20240125	0.91	N	020000	500	123 억		5822815	N	N	169	N	00	N
44	20240621	140327	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17790	-110	5	-0.61	111417590	6254	34.44	17900	17910	17780	23250	12530	17900	17815.41	24.89	0	-2696	18046	17972	17876	17802	17706	18010	17840	123	5350	500	13240	10	1	23398500	4163	5.22	0.31	12	0.03	3405.00	57617.00	24100	20230620	-26.18	17170	20240125	3.61	21650	-17.83	20240207	17170	3.61	20240125	23950	-25.72	20230621	17170	3.61	20240125	0.91	N	020000	500	123 억		5822815	N	N	169	N	00	N
45	20240621	130328	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17780	-120	5	-0.67	103732910	5822	32.06	17900	17910	17780	23250	12530	17900	17817.40	24.89	0	-2399	18046	17972	17876	17802	17706	18010	17840	123	5350	500	13240	10	1	23398500	4160	5.22	0.31	12	0.02	3405.00	57617.00	24100	20230620	-26.22	17170	20240125	3.55	21650	-17.88	20240207	17170	3.55	20240125	23950	-25.76	20230621	17170	3.55	20240125	0.91	N	020000	500	123 억		5822815	N	N	169	N	00	N
46	20240621	120329	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17800	-100	5	-0.56	67612720	3792	20.88	17900	17910	17800	23250	12530	17900	17830.36	24.89	0	-1469	18046	17972	17876	17802	17706	18010	17840	123	5350	500	13240	10	1	23398500	4165	5.23	0.31	12	0.02	3405.00	57617.00	24100	20230620	-26.14	17170	20240125	3.67	21650	-17.78	20240207	17170	3.67	20240125	23950	-25.68	20230621	17170	3.67	20240125	0.91	N	020000	500	123 억		5822815	N	N	169	N	00	N
47	20240621	110329	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17840	-60	5	-0.34	41181540	2308	12.71	17900	17910	17810	23250	12530	17900	17842.95	24.89	0	-766	18046	17972	17876	17802	17706	18010	17840	123	5350	500	13240	10	1	23398500	4174	5.24	0.31	12	0.01	3405.00	57617.00	24100	20230620	-25.98	17170	20240125	3.90	21650	-17.60	20240207	17170	3.90	20240125	23950	-25.51	20230621	17170	3.90	20240125	0.91	N	020000	500	123 억		5822815	N	N	169	N	00	N
48	20240621	100326	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17830	-70	5	-0.39	17743710	994	5.47	17900	17910	17810	23250	12530	17900	17850.81	24.89	0	-318	18046	17972	17876	17802	17706	18010	17840	123	5350	500	13240	10	1	23398500	4172	5.24	0.31	12	0.00	3405.00	57617.00	24100	20230620	-26.02	17170	20240125	3.84	21650	-17.64	20240207	17170	3.84	20240125	23950	-25.55	20230621	17170	3.84	20240125	0.91	N	020000	500	123 억		5822815	N	N	169	N	00	N
49	20240621	090329	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17870	-30	5	-0.17	4847220	271	1.49	17900	17900	17840	23250	12530	17900	17886.42	24.89	0	-28	18046	17972	17876	17802	17706	18010	17840	123	5350	500	13240	10	1	23398500	4181	5.25	0.31	12	0.00	3405.00	57617.00	24100	20230620	-25.85	17170	20240125	4.08	21650	-17.46	20240207	17170	4.08	20240125	23950	-25.39	20230621	17170	4.08	20240125	0.91	N	020000	500	123 억		5822815	N	N	169	N	00	N
50	20240620	160327	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17900	110	2	0.62	318000060	17801	63.05	17820	17950	17780	23100	12460	17790	17864.17	24.89	0	-331	17976	17882	17746	17652	17516	17815	17585	123	5310	500	13160	10	1	23398500	4188	5.26	0.31	12	0.08	3405.00	57617.00	24100	20230614	-25.73	17170	20240125	4.25	21650	-17.32	20240207	17170	4.25	20240125	24100	-25.73	20230620	17170	4.25	20240125	0.91	N	020000	500	123 억		5825026	N	N	169	N	00	N
51	20240620	150328	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17910	120	2	0.67	290909390	16288	57.69	17820	17950	17780	23100	12460	17790	17860.35	24.89	0	-200	17976	17882	17746	17652	17516	17815	17585	123	5310	500	13160	10	1	23398500	4191	5.26	0.31	12	0.07	3405.00	57617.00	24100	20230614	-25.68	17170	20240125	4.31	21650	-17.27	20240207	17170	4.31	20240125	24100	-25.68	20230620	17170	4.31	20240125	0.91	N	020000	500	123 억		5825026	N	N	364	N	00	N
52	20240620	140327	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17900	110	2	0.62	243921060	13664	48.40	17820	17920	17780	23100	12460	17790	17851.37	24.89	0	543	17976	17882	17746	17652	17516	17815	17585	123	5310	500	13160	10	1	23398500	4188	5.26	0.31	12	0.06	3405.00	57617.00	24100	20230614	-25.73	17170	20240125	4.25	21650	-17.32	20240207	17170	4.25	20240125	24100	-25.73	20230620	17170	4.25	20240125	0.91	N	020000	500	123 억		5825026	N	N	364	N	00	N
53	20240620	130328	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17880	90	2	0.51	214645270	12028	42.60	17820	17910	17780	23100	12460	17790	17845.47	24.89	0	821	17976	17882	17746	17652	17516	17815	17585	123	5310	500	13160	10	1	23398500	4184	5.25	0.31	12	0.05	3405.00	57617.00	24100	20230614	-25.81	17170	20240125	4.14	21650	-17.41	20240207	17170	4.14	20240125	24100	-25.81	20230620	17170	4.14	20240125	0.91	N	020000	500	123 억		5825026	N	N	364	N	00	N
54	20240620	120327	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17850	60	2	0.34	146675260	8228	29.14	17820	17870	17780	23100	12460	17790	17826.36	24.89	0	-507	17976	17882	17746	17652	17516	17815	17585	123	5310	500	13160	10	1	23398500	4177	5.24	0.31	12	0.04	3405.00	57617.00	24100	20230614	-25.93	17170	20240125	3.96	21650	-17.55	20240207	17170	3.96	20240125	24100	-25.93	20230620	17170	3.96	20240125	0.91	N	020000	500	123 억		5825026	N	N	364	N	00	N
55	20240620	110328	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17810	20	2	0.11	99132670	5563	19.70	17820	17860	17780	23100	12460	17790	17820.00	24.89	0	-754	17976	17882	17746	17652	17516	17815	17585	123	5310	500	13160	10	1	23398500	4167	5.23	0.31	12	0.02	3405.00	57617.00	24100	20230614	-26.10	17170	20240125	3.73	21650	-17.74	20240207	17170	3.73	20240125	24100	-26.10	20230620	17170	3.73	20240125	0.91	N	020000	500	123 억		5825026	N	N	364	N	00	N
56	20240620	100329	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17800	10	2	0.06	71560300	4016	14.22	17820	17860	17780	23100	12460	17790	17818.80	24.89	0	-849	17976	17882	17746	17652	17516	17815	17585	123	5310	500	13160	10	1	23398500	4165	5.23	0.31	12	0.02	3405.00	57617.00	24100	20230614	-26.14	17170	20240125	3.67	21650	-17.78	20240207	17170	3.67	20240125	24100	-26.14	20230620	17170	3.67	20240125	0.91	N	020000	500	123 억		5825026	N	N	364	N	00	N
57	20240620	090332	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17810	20	2	0.11	3456930	194	0.69	17820	17820	17790	23100	12460	17790	17819.23	24.89	0	-60	17976	17882	17746	17652	17516	17815	17585	123	5310	500	13160	10	1	23398500	4167	5.23	0.31	12	0.00	3405.00	57617.00	24100	20230614	-26.10	17170	20240125	3.73	21650	-17.74	20240207	17170	3.73	20240125	24100	-26.10	20230620	17170	3.73	20240125	0.91	N	020000	500	123 억		5825026	N	N	364	N	00	N
58	20240619	160326	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17790	-40	5	-0.22	494118330	27901	130.32	17830	17840	17610	23150	12490	17830	17709.67	24.96	0	-16103	17963	17896	17783	17716	17603	17930	17750	123	5320	500	13190	10	1	23398500	4163	5.22	0.31	12	0.12	3405.00	57617.00	24450	20230613	-27.24	17170	20240125	3.61	21650	-17.83	20240207	17170	3.61	20240125	24100	-26.18	20230620	17170	3.61	20240125	0.90	N	020000	500	123 억		5839321	N	N	364	N	00	N
59	20240619	150325	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17670	-160	5	-0.90	429180920	24239	113.21	17830	17840	17610	23150	12490	17830	17706.21	24.96	0	-13753	17963	17896	17783	17716	17603	17930	17750	123	5320	500	13190	10	1	23398500	4135	5.19	0.31	12	0.10	3405.00	57617.00	24450	20230613	-27.73	17170	20240125	2.91	21650	-18.38	20240207	17170	2.91	20240125	24100	-26.68	20230620	17170	2.91	20240125	0.90	N	020000	500	123 억		5839321	N	N	40	N	00	N
60	20240619	140329	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17680	-150	5	-0.84	291171770	16420	76.69	17830	17840	17670	23150	12490	17830	17732.75	24.96	0	-9102	17963	17896	17783	17716	17603	17930	17750	123	5320	500	13190	10	1	23398500	4137	5.19	0.31	12	0.07	3405.00	57617.00	24450	20230613	-27.69	17170	20240125	2.97	21650	-18.34	20240207	17170	2.97	20240125	24100	-26.64	20230620	17170	2.97	20240125	0.90	N	020000	500	123 억		5839321	N	N	40	N	00	N
61	20240619	130326	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17740	-90	5	-0.50	241175660	13599	63.52	17830	17840	17670	23150	12490	17830	17734.81	24.96	0	-8344	17963	17896	17783	17716	17603	17930	17750	123	5320	500	13190	10	1	23398500	4151	5.21	0.31	12	0.06	3405.00	57617.00	24450	20230613	-27.44	17170	20240125	3.32	21650	-18.06	20240207	17170	3.32	20240125	24100	-26.39	20230620	17170	3.32	20240125	0.90	N	020000	500	123 억		5839321	N	N	40	N	00	N
62	20240619	120325	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17680	-150	5	-0.84	223546820	12603	58.87	17830	17840	17670	23150	12490	17830	17737.59	24.96	0	-7678	17963	17896	17783	17716	17603	17930	17750	123	5320	500	13190	10	1	23398500	4137	5.19	0.31	12	0.05	3405.00	57617.00	24450	20230613	-27.69	17170	20240125	2.97	21650	-18.34	20240207	17170	2.97	20240125	24100	-26.64	20230620	17170	2.97	20240125	0.90	N	020000	500	123 억		5839321	N	N	40	N	00	N
63	20240619	110327	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17750	-80	5	-0.45	129572790	7296	34.08	17830	17840	17710	23150	12490	17830	17759.43	24.96	0	-3560	17963	17896	17783	17716	17603	17930	17750	123	5320	500	13190	10	1	23398500	4153	5.21	0.31	12	0.03	3405.00	57617.00	24450	20230613	-27.40	17170	20240125	3.38	21650	-18.01	20240207	17170	3.38	20240125	24100	-26.35	20230620	17170	3.38	20240125	0.90	N	020000	500	123 억		5839321	N	N	40	N	00	N
64	20240619	100328	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17790	-40	5	-0.22	52735550	2968	13.86	17830	17840	17710	23150	12490	17830	17768.04	24.96	0	-1210	17963	17896	17783	17716	17603	17930	17750	123	5320	500	13190	10	1	23398500	4163	5.22	0.31	12	0.01	3405.00	57617.00	24450	20230613	-27.24	17170	20240125	3.61	21650	-17.83	20240207	17170	3.61	20240125	24100	-26.18	20230620	17170	3.61	20240125	0.90	N	020000	500	123 억		5839321	N	N	40	N	00	N
65	20240619	090332	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17840	10	2	0.06	1105520	62	0.29	17830	17840	17830	23150	12490	17830	17830.97	24.96	0	-11	17963	17896	17783	17716	17603	17930	17750	123	5320	500	13190	10	1	23398500	4174	5.24	0.31	12	0.00	3405.00	57617.00	24450	20230613	-27.03	17170	20240125	3.90	21650	-17.60	20240207	17170	3.90	20240125	24100	-25.98	20230620	17170	3.90	20240125	0.90	N	020000	500	123 억		5839321	N	N	40	N	00	N
66	20240618	160325	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17830	100	2	0.56	374661120	21141	82.44	17750	17850	17670	23000	12420	17730	17721.50	24.98	0	-2989	17916	17822	17726	17632	17536	17775	17585	123	5270	500	13120	10	1	23398500	4172	5.24	0.31	12	0.09	3405.00	57617.00	24450	20230613	-27.08	17170	20240125	3.84	21650	-17.64	20240207	17170	3.84	20240125	24100	-26.02	20230620	17170	3.84	20240125	0.92	N	020000	500	123 억		5845125	N	N	40	N	00	N
67	20240618	150323	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17760	30	2	0.17	333297740	18818	73.38	17750	17760	17670	23000	12420	17730	17711.65	24.98	0	-3510	17916	17822	17726	17632	17536	17775	17585	123	5270	500	13120	10	1	23398500	4156	5.22	0.31	12	0.08	3405.00	57617.00	24450	20230613	-27.36	17170	20240125	3.44	21650	-17.97	20240207	17170	3.44	20240125	24100	-26.31	20230620	17170	3.44	20240125	0.92	N	020000	500	123 억		5845125	N	N	1	N	00	N
68	20240618	140324	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17700	-30	5	-0.17	245831750	13884	54.14	17750	17760	17670	23000	12420	17730	17706.12	24.98	0	-2633	17916	17822	17726	17632	17536	17775	17585	123	5270	500	13120	10	1	23398500	4142	5.20	0.31	12	0.06	3405.00	57617.00	24450	20230613	-27.61	17170	20240125	3.09	21650	-18.24	20240207	17170	3.09	20240125	24100	-26.56	20230620	17170	3.09	20240125	0.92	N	020000	500	123 억		5845125	N	N	1	N	00	N
69	20240618	130326	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17730	0	3	0.00	189508800	10705	41.74	17750	17760	17670	23000	12420	17730	17702.83	24.98	0	-2265	17916	17822	17726	17632	17536	17775	17585	123	5270	500	13120	10	1	23398500	4149	5.21	0.31	12	0.05	3405.00	57617.00	24450	20230613	-27.48	17170	20240125	3.26	21650	-18.11	20240207	17170	3.26	20240125	24100	-26.43	20230620	17170	3.26	20240125	0.92	N	020000	500	123 억		5845125	N	N	1	N	00	N
70	20240618	120326	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17720	-10	5	-0.06	160185670	9050	35.29	17750	17760	17670	23000	12420	17730	17700.07	24.98	0	-2009	17916	17822	17726	17632	17536	17775	17585	123	5270	500	13120	10	1	23398500	4146	5.20	0.31	12	0.04	3405.00	57617.00	24450	20230613	-27.53	17170	20240125	3.20	21650	-18.15	20240207	17170	3.20	20240125	24100	-26.47	20230620	17170	3.20	20240125	0.92	N	020000	500	123 억		5845125	N	N	1	N	00	N
71	20240618	110324	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17680	-50	5	-0.28	63732320	3600	14.04	17750	17760	17670	23000	12420	17730	17703.42	24.98	0	-989	17916	17822	17726	17632	17536	17775	17585	123	5270	500	13120	10	1	23398500	4137	5.19	0.31	12	0.02	3405.00	57617.00	24450	20230613	-27.69	17170	20240125	2.97	21650	-18.34	20240207	17170	2.97	20240125	24100	-26.64	20230620	17170	2.97	20240125	0.92	N	020000	500	123 억		5845125	N	N	1	N	00	N
72	20240618	100325	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17700	-30	5	-0.17	41270810	2330	9.09	17750	17760	17690	23000	12420	17730	17712.79	24.98	0	-684	17916	17822	17726	17632	17536	17775	17585	123	5270	500	13120	10	1	23398500	4142	5.20	0.31	12	0.01	3405.00	57617.00	24450	20230613	-27.61	17170	20240125	3.09	21650	-18.24	20240207	17170	3.09	20240125	24100	-26.56	20230620	17170	3.09	20240125	0.92	N	020000	500	123 억		5845125	N	N	1	N	00	N
73	20240618	090327	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17720	-10	5	-0.06	2322680	131	0.51	17750	17750	17700	23000	12420	17730	17730.38	24.98	0	-92	17916	17822	17726	17632	17536	17775	17585	123	5270	500	13120	10	1	23398500	4146	5.20	0.31	12	0.00	3405.00	57617.00	24450	20230613	-27.53	17170	20240125	3.20	21650	-18.15	20240207	17170	3.20	20240125	24100	-26.47	20230620	17170	3.20	20240125	0.92	N	020000	500	123 억		5845125	N	N	1	N	00	N
74	20240617	160323	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17730	-40	5	-0.23	444218110	25076	67.12	17820	17820	17630	23100	12440	17770	17714.87	25.03	0	-11096	18070	17920	17840	17690	17610	17880	17650	123	5330	500	13140	10	1	23398500	4149	5.21	0.31	12	0.11	3405.00	57617.00	24650	20230609	-28.07	17170	20240125	3.26	21650	-18.11	20240207	17170	3.26	20240125	24100	-26.43	20230620	17170	3.26	20240125	0.92	N	020000	500	123 억		5855516	N	N	1	N	00	N
75	20240617	150327	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17650	-120	5	-0.68	357536880	20181	54.02	17820	17820	17630	23100	12440	17770	17716.51	25.03	0	-7953	18070	17920	17840	17690	17610	17880	17650	123	5330	500	13140	10	1	23398500	4130	5.18	0.31	12	0.09	3405.00	57617.00	24650	20230609	-28.40	17170	20240125	2.80	21650	-18.48	20240207	17170	2.80	20240125	24100	-26.76	20230620	17170	2.80	20240125	0.92	N	020000	500	123 억		5855516	N	N	15	N	00	N
76	20240617	140322	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17680	-90	5	-0.51	267999330	15114	40.46	17820	17820	17630	23100	12440	17770	17731.86	25.03	0	-6567	18070	17920	17840	17690	17610	17880	17650	123	5330	500	13140	10	1	23398500	4137	5.19	0.31	12	0.06	3405.00	57617.00	24650	20230609	-28.28	17170	20240125	2.97	21650	-18.34	20240207	17170	2.97	20240125	24100	-26.64	20230620	17170	2.97	20240125	0.92	N	020000	500	123 억		5855516	N	N	15	N	00	N
77	20240617	130321	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17750	-20	5	-0.11	227693070	12837	34.36	17820	17820	17630	23100	12440	17770	17737.25	25.03	0	-5771	18070	17920	17840	17690	17610	17880	17650	123	5330	500	13140	10	1	23398500	4153	5.21	0.31	12	0.05	3405.00	57617.00	24650	20230609	-27.99	17170	20240125	3.38	21650	-18.01	20240207	17170	3.38	20240125	24100	-26.35	20230620	17170	3.38	20240125	0.92	N	020000	500	123 억		5855516	N	N	15	N	00	N
78	20240617	120322	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17770	0	3	0.00	198705860	11205	29.99	17820	17820	17630	23100	12440	17770	17733.68	25.03	0	-4855	18070	17920	17840	17690	17610	17880	17650	123	5330	500	13140	10	1	23398500	4158	5.22	0.31	12	0.05	3405.00	57617.00	24650	20230609	-27.91	17170	20240125	3.49	21650	-17.92	20240207	17170	3.49	20240125	24100	-26.27	20230620	17170	3.49	20240125	0.92	N	020000	500	123 억		5855516	N	N	15	N	00	N
79	20240617	110321	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17760	-10	5	-0.06	158628100	8951	23.96	17820	17820	17630	23100	12440	17770	17721.83	25.03	0	-3573	18070	17920	17840	17690	17610	17880	17650	123	5330	500	13140	10	1	23398500	4156	5.22	0.31	12	0.04	3405.00	57617.00	24650	20230609	-27.95	17170	20240125	3.44	21650	-17.97	20240207	17170	3.44	20240125	24100	-26.31	20230620	17170	3.44	20240125	0.92	N	020000	500	123 억		5855516	N	N	15	N	00	N
80	20240617	100323	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17670	-100	5	-0.56	119158140	6724	18.00	17820	17820	17630	23100	12440	17770	17721.32	25.03	0	-2136	18070	17920	17840	17690	17610	17880	17650	123	5330	500	13140	10	1	23398500	4135	5.19	0.31	12	0.03	3405.00	57617.00	24650	20230609	-28.32	17170	20240125	2.91	21650	-18.38	20240207	17170	2.91	20240125	24100	-26.68	20230620	17170	2.91	20240125	0.92	N	020000	500	123 억		5855516	N	N	15	N	00	N
81	20240617	090323	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17800	30	2	0.17	13335000	750	2.01	17820	17820	17740	23100	12440	17770	17780.00	25.03	0	-100	18070	17920	17840	17690	17610	17880	17650	123	5330	500	13140	10	1	23398500	4165	5.23	0.31	12	0.00	3405.00	57617.00	24650	20230609	-27.79	17170	20240125	3.67	21650	-17.78	20240207	17170	3.67	20240125	24100	-26.14	20230620	17170	3.67	20240125	0.92	N	020000	500	123 억		5855516	N	N	15	N	00	N
82	20240614	160258	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17770	-110	5	-0.62	653120900	36622	131.00	17990	17990	17760	23200	12520	17880	17834.29	25.06	0	-12953	18086	17982	17916	17812	17746	17950	17780	123	5320	500	13230	10	1	23398500	4158	5.22	0.31	12	0.16	3405.00	57617.00	24650	20230608	-27.91	17170	20240125	3.49	21650	-17.92	20240207	17170	3.49	20240125	24100	-26.27	20230614	17170	3.49	20240125	0.92	N	020000	500	123 억		5862967	N	N	15	N	00	N
83	20240614	150259	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17770	-110	5	-0.62	516863340	28956	103.58	17990	17990	17760	23200	12520	17880	17849.96	25.06	0	-7952	18086	17982	17916	17812	17746	17950	17780	123	5320	500	13230	10	1	23398500	4158	5.22	0.31	12	0.12	3405.00	57617.00	24650	20230608	-27.91	17170	20240125	3.49	21650	-17.92	20240207	17170	3.49	20240125	24100	-26.27	20230614	17170	3.49	20240125	0.92	N	020000	500	123 억		5862967	N	N	29	N	00	N
84	20240614	140259	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17820	-60	5	-0.34	338859960	18955	67.81	17990	17990	17810	23200	12520	17880	17877.08	25.06	0	-3159	18086	17982	17916	17812	17746	17950	17780	123	5320	500	13230	10	1	23398500	4170	5.23	0.31	12	0.08	3405.00	57617.00	24650	20230608	-27.71	17170	20240125	3.79	21650	-17.69	20240207	17170	3.79	20240125	24100	-26.06	20230614	17170	3.79	20240125	0.92	N	020000	500	123 억		5862967	N	N	29	N	00	N
85	20240614	130258	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17890	10	2	0.06	244981460	13697	49.00	17990	17990	17820	23200	12520	17880	17885.77	25.06	0	-2711	18086	17982	17916	17812	17746	17950	17780	123	5320	500	13230	10	1	23398500	4186	5.25	0.31	12	0.06	3405.00	57617.00	24650	20230608	-27.42	17170	20240125	4.19	21650	-17.37	20240207	17170	4.19	20240125	24100	-25.77	20230614	17170	4.19	20240125	0.92	N	020000	500	123 억		5862967	N	N	29	N	00	N
86	20240614	120300	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17880	0	3	0.00	208171200	11640	41.64	17990	17990	17820	23200	12520	17880	17884.12	25.06	0	-2833	18086	17982	17916	17812	17746	17950	17780	123	5320	500	13230	10	1	23398500	4184	5.25	0.31	12	0.05	3405.00	57617.00	24650	20230608	-27.46	17170	20240125	4.14	21650	-17.41	20240207	17170	4.14	20240125	24100	-25.81	20230614	17170	4.14	20240125	0.92	N	020000	500	123 억		5862967	N	N	29	N	00	N
87	20240614	110317	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17880	0	3	0.00	134143840	7503	26.84	17990	17990	17820	23200	12520	17880	17878.69	25.06	0	-1997	18086	17982	17916	17812	17746	17950	17780	123	5320	500	13230	10	1	23398500	4184	5.25	0.31	12	0.03	3405.00	57617.00	24650	20230608	-27.46	17170	20240125	4.14	21650	-17.41	20240207	17170	4.14	20240125	24100	-25.81	20230614	17170	4.14	20240125	0.92	N	020000	500	123 억		5862967	N	N	29	N	00	N
88	20240614	100317	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17860	-20	5	-0.11	97394160	5447	19.48	17990	17990	17820	23200	12520	17880	17880.33	25.06	0	-2007	18086	17982	17916	17812	17746	17950	17780	123	5320	500	13230	10	1	23398500	4179	5.25	0.31	12	0.02	3405.00	57617.00	24650	20230608	-27.55	17170	20240125	4.02	21650	-17.51	20240207	17170	4.02	20240125	24100	-25.89	20230614	17170	4.02	20240125	0.92	N	020000	500	123 억		5862967	N	N	29	N	00	N
89	20240614	090319	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17980	100	2	0.56	3184210	177	0.63	17990	17990	17980	23200	12520	17880	17989.89	25.06	0	-67	18086	17982	17916	17812	17746	17950	17780	123	5320	500	13230	10	1	23398500	4207	5.28	0.31	12	0.00	3405.00	57617.00	24650	20230608	-27.06	17170	20240125	4.72	21650	-16.95	20240207	17170	4.72	20240125	24100	-25.39	20230614	17170	4.72	20240125	0.92	N	020000	500	123 억		5862967	N	N	29	N	00	N
90	20240613	160315	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17880	-40	5	-0.22	499700510	27904	168.44	17980	18020	17850	23250	12550	17920	17907.85	25.06	0	-2778	18073	17996	17933	17856	17793	18035	17895	123	5330	500	13260	10	1	23398500	4184	5.25	0.31	12	0.12	3405.00	57617.00	24650	20230608	-27.46	17170	20240125	4.14	21650	-17.41	20240207	17170	4.14	20240125	24450	-26.87	20230613	17170	4.14	20240125	0.98	N	020000	500	123 억		5864161	N	N	29	N	00	N
91	20240613	150321	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17880	-40	5	-0.22	447213880	24970	150.73	17980	18020	17850	23250	12550	17920	17910.05	25.06	0	-1392	18073	17996	17933	17856	17793	18035	17895	123	5330	500	13260	10	1	23398500	4184	5.25	0.31	12	0.11	3405.00	57617.00	24650	20230608	-27.46	17170	20240125	4.14	21650	-17.41	20240207	17170	4.14	20240125	24450	-26.87	20230613	17170	4.14	20240125	0.98	N	020000	500	123 억		5864161	N	N	16	N	00	N
92	20240613	140316	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17900	-20	5	-0.11	338365740	18884	113.99	17980	18020	17850	23250	12550	17920	17918.12	25.06	0	-670	18073	17996	17933	17856	17793	18035	17895	123	5330	500	13260	10	1	23398500	4188	5.26	0.31	12	0.08	3405.00	57617.00	24650	20230608	-27.38	17170	20240125	4.25	21650	-17.32	20240207	17170	4.25	20240125	24450	-26.79	20230613	17170	4.25	20240125	0.98	N	020000	500	123 억		5864161	N	N	16	N	00	N
93	20240613	130318	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17930	10	2	0.06	170863330	9521	57.47	17980	18020	17920	23250	12550	17920	17945.94	25.06	0	386	18073	17996	17933	17856	17793	18035	17895	123	5330	500	13260	10	1	23398500	4195	5.27	0.31	12	0.04	3405.00	57617.00	24650	20230608	-27.26	17170	20240125	4.43	21650	-17.18	20240207	17170	4.43	20240125	24450	-26.67	20230613	17170	4.43	20240125	0.98	N	020000	500	123 억		5864161	N	N	16	N	00	N
94	20240613	120318	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17930	10	2	0.06	136316120	7594	45.84	17980	18020	17920	23250	12550	17920	17950.50	25.06	0	622	18073	17996	17933	17856	17793	18035	17895	123	5330	500	13260	10	1	23398500	4195	5.27	0.31	12	0.03	3405.00	57617.00	24650	20230608	-27.26	17170	20240125	4.43	21650	-17.18	20240207	17170	4.43	20240125	24450	-26.67	20230613	17170	4.43	20240125	0.98	N	020000	500	123 억		5864161	N	N	16	N	00	N
95	20240613	110315	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17930	10	2	0.06	118027890	6574	39.68	17980	18020	17920	23250	12550	17920	17953.74	25.06	0	806	18073	17996	17933	17856	17793	18035	17895	123	5330	500	13260	10	1	23398500	4195	5.27	0.31	12	0.03	3405.00	57617.00	24650	20230608	-27.26	17170	20240125	4.43	21650	-17.18	20240207	17170	4.43	20240125	24450	-26.67	20230613	17170	4.43	20240125	0.98	N	020000	500	123 억		5864161	N	N	16	N	00	N
96	20240613	100316	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17990	70	2	0.39	82181200	4576	27.62	17980	18020	17920	23250	12550	17920	17959.18	25.06	0	1159	18073	17996	17933	17856	17793	18035	17895	123	5330	500	13260	10	1	23398500	4209	5.28	0.31	12	0.02	3405.00	57617.00	24650	20230608	-27.02	17170	20240125	4.78	21650	-16.91	20240207	17170	4.78	20240125	24450	-26.42	20230613	17170	4.78	20240125	0.98	N	020000	500	123 억		5864161	N	N	16	N	00	N
97	20240613	090318	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17930	10	2	0.06	431470	24	0.14	17980	17980	17930	23250	12550	17920	17977.92	25.06	0	-1	18073	17996	17933	17856	17793	18035	17895	123	5330	500	13260	10	1	23398500	4195	5.27	0.31	12	0.00	3405.00	57617.00	24650	20230608	-27.26	17170	20240125	4.43	21650	-17.18	20240207	17170	4.43	20240125	24450	-26.67	20230613	17170	4.43	20240125	0.98	N	020000	500	123 억		5864161	N	N	16	N	00	N
98	20240612	160313	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17920	40	2	0.22	292943350	16364	49.53	17880	18010	17870	23200	12520	17880	17901.70	25.07	0	-2869	18180	18030	17950	17800	17720	17990	17760	123	5320	500	13230	10	1	23398500	4193	5.26	0.31	12	0.07	3405.00	57617.00	24650	20230608	-27.30	17170	20240125	4.37	21650	-17.23	20240207	17170	4.37	20240125	24450	-26.71	20230613	17170	4.37	20240125	0.98	N	020000	500	123 억		5865449	N	N	16	N	00	N
99	20240612	150319	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17900	20	2	0.11	260489710	14552	44.05	17880	18010	17870	23200	12520	17880	17900.61	25.07	0	-2123	18180	18030	17950	17800	17720	17990	17760	123	5320	500	13230	10	1	23398500	4188	5.26	0.31	12	0.06	3405.00	57617.00	24650	20230608	-27.38	17170	20240125	4.25	21650	-17.32	20240207	17170	4.25	20240125	24450	-26.79	20230613	17170	4.25	20240125	0.98	N	020000	500	123 억		5865449	N	N	17	N	00	N
100	20240612	140315	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17900	20	2	0.11	217375580	12145	36.76	17880	18010	17870	23200	12520	17880	17898.36	25.07	0	-1310	18180	18030	17950	17800	17720	17990	17760	123	5320	500	13230	10	1	23398500	4188	5.26	0.31	12	0.05	3405.00	57617.00	24650	20230608	-27.38	17170	20240125	4.25	21650	-17.32	20240207	17170	4.25	20240125	24450	-26.79	20230613	17170	4.25	20240125	0.98	N	020000	500	123 억		5865449	N	N	17	N	00	N
101	20240612	130314	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17890	10	2	0.06	174192410	9734	29.46	17880	17950	17870	23200	12520	17880	17895.25	25.07	0	-313	18180	18030	17950	17800	17720	17990	17760	123	5320	500	13230	10	1	23398500	4186	5.25	0.31	12	0.04	3405.00	57617.00	24650	20230608	-27.42	17170	20240125	4.19	21650	-17.37	20240207	17170	4.19	20240125	24450	-26.83	20230613	17170	4.19	20240125	0.98	N	020000	500	123 억		5865449	N	N	17	N	00	N
102	20240612	120314	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17900	20	2	0.11	152617330	8529	25.82	17880	17950	17870	23200	12520	17880	17893.93	25.07	0	196	18180	18030	17950	17800	17720	17990	17760	123	5320	500	13230	10	1	23398500	4188	5.26	0.31	12	0.04	3405.00	57617.00	24650	20230608	-27.38	17170	20240125	4.25	21650	-17.32	20240207	17170	4.25	20240125	24450	-26.79	20230613	17170	4.25	20240125	0.98	N	020000	500	123 억		5865449	N	N	17	N	00	N
103	20240612	110313	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17910	30	2	0.17	120513840	6736	20.39	17880	17950	17870	23200	12520	17880	17891.01	25.07	0	52	18180	18030	17950	17800	17720	17990	17760	123	5320	500	13230	10	1	23398500	4191	5.26	0.31	12	0.03	3405.00	57617.00	24650	20230608	-27.34	17170	20240125	4.31	21650	-17.27	20240207	17170	4.31	20240125	24450	-26.75	20230613	17170	4.31	20240125	0.98	N	020000	500	123 억		5865449	N	N	17	N	00	N
104	20240612	100314	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17890	10	2	0.06	52901230	2957	8.95	17880	17940	17870	23200	12520	17880	17890.17	25.07	0	-539	18180	18030	17950	17800	17720	17990	17760	123	5320	500	13230	10	1	23398500	4186	5.25	0.31	12	0.01	3405.00	57617.00	24650	20230608	-27.42	17170	20240125	4.19	21650	-17.37	20240207	17170	4.19	20240125	24450	-26.83	20230613	17170	4.19	20240125	0.98	N	020000	500	123 억		5865449	N	N	17	N	00	N
105	20240612	090314	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17890	10	2	0.06	4398540	246	0.74	17880	17890	17880	23200	12520	17880	17880.24	25.07	0	-10	18180	18030	17950	17800	17720	17990	17760	123	5320	500	13230	10	1	23398500	4186	5.25	0.31	12	0.00	3405.00	57617.00	24650	20230608	-27.42	17170	20240125	4.19	21650	-17.37	20240207	17170	4.19	20240125	24450	-26.83	20230613	17170	4.19	20240125	0.98	N	020000	500	123 억		5865449	N	N	17	N	00	N
106	20240610	160311	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17980	-120	5	-0.66	394179980	21842	129.73	18100	18250	17920	23500	12670	18100	18046.89	25.19	0	-10250	18253	18176	18023	17946	17793	18215	17985	123	5400	500	13390	10	1	23398500	4207	5.28	0.31	12	0.09	3405.00	57617.00	24650	20230608	-27.06	17170	20240125	4.72	21650	-16.95	20240207	17170	4.72	20240125	24450	-26.46	20230613	17170	4.72	20240125	1.01	N	020000	500	123 억		5893757	N	N	111	N	00	N
107	20240610	150313	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	18020	-80	5	-0.44	327676130	18148	107.79	18100	18250	17920	23500	12670	18100	18055.77	25.19	0	-7646	18253	18176	18023	17946	17793	18215	17985	123	5400	500	13390	10	1	23398500	4216	5.29	0.31	12	0.08	3405.00	57617.00	24650	20230608	-26.90	17170	20240125	4.95	21650	-16.77	20240207	17170	4.95	20240125	24450	-26.30	20230613	17170	4.95	20240125	1.01	N	020000	500	123 억		5893757	N	N	326	N	00	N
108	20240610	140312	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	18040	-60	5	-0.33	282636570	15652	92.97	18100	18250	17920	23500	12670	18100	18057.54	25.19	0	-6000	18253	18176	18023	17946	17793	18215	17985	123	5400	500	13390	10	1	23398500	4221	5.30	0.31	12	0.07	3405.00	57617.00	24650	20230608	-26.82	17170	20240125	5.07	21650	-16.67	20240207	17170	5.07	20240125	24450	-26.22	20230613	17170	5.07	20240125	1.01	N	020000	500	123 억		5893757	N	N	326	N	00	N
109	20240610	130312	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	18010	-90	5	-0.50	262572920	14539	86.36	18100	18250	17920	23500	12670	18100	18059.90	25.19	0	-5650	18253	18176	18023	17946	17793	18215	17985	123	5400	500	13390	10	1	23398500	4214	5.29	0.31	12	0.06	3405.00	57617.00	24650	20230608	-26.94	17170	20240125	4.89	21650	-16.81	20240207	17170	4.89	20240125	24450	-26.34	20230613	17170	4.89	20240125	1.01	N	020000	500	123 억		5893757	N	N	326	N	00	N
110	20240610	120312	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	18000	-100	5	-0.55	229844930	12722	75.56	18100	18250	17920	23500	12670	18100	18066.73	25.19	0	-4364	18253	18176	18023	17946	17793	18215	17985	123	5400	500	13390	10	1	23398500	4212	5.29	0.31	12	0.05	3405.00	57617.00	24650	20230608	-26.98	17170	20240125	4.83	21650	-16.86	20240207	17170	4.83	20240125	24450	-26.38	20230613	17170	4.83	20240125	1.01	N	020000	500	123 억		5893757	N	N	326	N	00	N
111	20240610	110314	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	18070	-30	5	-0.17	178551750	9880	58.68	18100	18250	17920	23500	12670	18100	18072.04	25.19	0	-2809	18253	18176	18023	17946	17793	18215	17985	123	5400	500	13390	10	1	23398500	4228	5.31	0.31	12	0.04	3405.00	57617.00	24650	20230608	-26.69	17170	20240125	5.24	21650	-16.54	20240207	17170	5.24	20240125	24450	-26.09	20230613	17170	5.24	20240125	1.01	N	020000	500	123 억		5893757	N	N	326	N	00	N
112	20240610	100314	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	18020	-80	5	-0.44	138355030	7653	45.46	18100	18250	17920	23500	12670	18100	18078.54	25.19	0	-1922	18253	18176	18023	17946	17793	18215	17985	123	5400	500	13390	10	1	23398500	4216	5.29	0.31	12	0.03	3405.00	57617.00	24650	20230608	-26.90	17170	20240125	4.95	21650	-16.77	20240207	17170	4.95	20240125	24450	-26.30	20230613	17170	4.95	20240125	1.01	N	020000	500	123 억		5893757	N	N	326	N	00	N
113	20240610	090317	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17960	-140	5	-0.77	13592990	753	4.47	18100	18100	17960	23500	12670	18100	18051.78	25.19	0	-139	18253	18176	18023	17946	17793	18215	17985	123	5400	500	13390	10	1	23398500	4202	5.27	0.31	12	0.00	3405.00	57617.00	24650	20230608	-27.14	17170	20240125	4.60	21650	-17.04	20240207	17170	4.60	20240125	24450	-26.54	20230613	17170	4.60	20240125	1.01	N	020000	500	123 억		5893757	N	N	326	N	00	N
114	20240607	160321	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	18100	250	2	1.40	293934220	16369	21.58	17890	18100	17870	23200	12500	17850	17956.45	25.19	0	-1780	18183	18016	17873	17706	17563	17945	17635	123	5350	500	13200	10	1	23398500	4235	5.32	0.31	12	0.07	3405.00	57617.00	24650	20230608	-26.57	17170	20240125	5.42	21650	-16.40	20240207	17170	5.42	20240125	24650	-26.57	20230608	17170	5.42	20240125	1.01	N	020000	500	123 억		5894645	N	N	326	N	00	N
115	20240607	150323	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17960	110	2	0.62	252334920	14062	18.54	17890	18000	17870	23200	12500	17850	17944.45	25.19	0	-1661	18183	18016	17873	17706	17563	17945	17635	123	5350	500	13200	10	1	23398500	4202	5.27	0.31	12	0.06	3405.00	57617.00	24650	20230608	-27.14	17170	20240125	4.60	21650	-17.04	20240207	17170	4.60	20240125	24650	-27.14	20230608	17170	4.60	20240125	1.01	N	020000	500	123 억		5894645	N	N	15	N	00	N
116	20240607	140321	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17970	120	2	0.67	222015100	12375	16.32	17890	17990	17870	23200	12500	17850	17940.61	25.19	0	-1491	18183	18016	17873	17706	17563	17945	17635	123	5350	500	13200	10	1	23398500	4205	5.28	0.31	12	0.05	3405.00	57617.00	24650	20230608	-27.10	17170	20240125	4.66	21650	-17.00	20240207	17170	4.66	20240125	24650	-27.10	20230608	17170	4.66	20240125	1.01	N	020000	500	123 억		5894645	N	N	15	N	00	N
117	20240607	130322	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17950	100	2	0.56	189813690	10582	13.95	17890	17970	17870	23200	12500	17850	17937.41	25.19	0	-1342	18183	18016	17873	17706	17563	17945	17635	123	5350	500	13200	10	1	23398500	4200	5.27	0.31	12	0.05	3405.00	57617.00	24650	20230608	-27.18	17170	20240125	4.54	21650	-17.09	20240207	17170	4.54	20240125	24650	-27.18	20230608	17170	4.54	20240125	1.01	N	020000	500	123 억		5894645	N	N	15	N	00	N
118	20240607	120321	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17920	70	2	0.39	151925740	8469	11.17	17890	17970	17870	23200	12500	17850	17939.04	25.19	0	-869	18183	18016	17873	17706	17563	17945	17635	123	5350	500	13200	10	1	23398500	4193	5.26	0.31	12	0.04	3405.00	57617.00	24650	20230608	-27.30	17170	20240125	4.37	21650	-17.23	20240207	17170	4.37	20240125	24650	-27.30	20230608	17170	4.37	20240125	1.01	N	020000	500	123 억		5894645	N	N	15	N	00	N
119	20240607	110321	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17940	90	2	0.50	116367060	6487	8.55	17890	17970	17870	23200	12500	17850	17938.50	25.19	0	-257	18183	18016	17873	17706	17563	17945	17635	123	5350	500	13200	10	1	23398500	4198	5.27	0.31	12	0.03	3405.00	57617.00	24650	20230608	-27.22	17170	20240125	4.48	21650	-17.14	20240207	17170	4.48	20240125	24650	-27.22	20230608	17170	4.48	20240125	1.01	N	020000	500	123 억		5894645	N	N	15	N	00	N
120	20240607	100320	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17930	80	2	0.45	68244790	3805	5.02	17890	17960	17870	23200	12500	17850	17935.56	25.19	0	21	18183	18016	17873	17706	17563	17945	17635	123	5350	500	13200	10	1	23398500	4195	5.27	0.31	12	0.02	3405.00	57617.00	24650	20230608	-27.26	17170	20240125	4.43	21650	-17.18	20240207	17170	4.43	20240125	24650	-27.26	20230608	17170	4.43	20240125	1.01	N	020000	500	123 억		5894645	N	N	15	N	00	N
121	20240607	090318	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17880	30	2	0.17	858600	48	0.06	17890	17890	17870	23200	12500	17850	17887.50	25.19	0	1	18183	18016	17873	17706	17563	17945	17635	123	5350	500	13200	10	1	23398500	4184	5.25	0.31	12	0.00	3405.00	57617.00	24650	20230608	-27.46	17170	20240125	4.14	21650	-17.41	20240207	17170	4.14	20240125	24650	-27.46	20230608	17170	4.14	20240125	1.01	N	020000	500	123 억		5894645	N	N	15	N	00	N
122	20240605	160318	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17850	-190	5	-1.05	1045920650	58748	110.63	18040	18040	17730	23450	12630	18040	17803.49	25.27	0	-11125	18253	18146	18073	17966	17893	18110	17930	123	5410	500	13340	10	1	23398500	4177	5.24	0.31	12	0.25	3405.00	57617.00	24850	20230530	-28.17	17170	20240125	3.96	21650	-17.55	20240207	17170	3.96	20240125	24650	-27.59	20230608	17170	3.96	20240125	1.03	N	020000	500	123 억		5912041	N	N	15	N	00	N
123	20240605	150318	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17780	-260	5	-1.44	963735380	54132	101.94	18040	18040	17730	23450	12630	18040	17803.43	25.27	0	-10209	18253	18146	18073	17966	17893	18110	17930	123	5410	500	13340	10	1	23398500	4160	5.22	0.31	12	0.23	3405.00	57617.00	24850	20230530	-28.45	17170	20240125	3.55	21650	-17.88	20240207	17170	3.55	20240125	24650	-27.87	20230608	17170	3.55	20240125	1.03	N	020000	500	123 억		5912041	N	N	0	N	00	N
124	20240605	140317	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17800	-240	5	-1.33	879328250	49386	93.00	18040	18040	17730	23450	12630	18040	17805.21	25.27	0	-9134	18253	18146	18073	17966	17893	18110	17930	123	5410	500	13340	10	1	23398500	4165	5.23	0.31	12	0.21	3405.00	57617.00	24850	20230530	-28.37	17170	20240125	3.67	21650	-17.78	20240207	17170	3.67	20240125	24650	-27.79	20230608	17170	3.67	20240125	1.03	N	020000	500	123 억		5912041	N	N	0	N	00	N
125	20240605	130319	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17810	-230	5	-1.27	806467060	45292	85.29	18040	18040	17730	23450	12630	18040	17805.95	25.27	0	-8296	18253	18146	18073	17966	17893	18110	17930	123	5410	500	13340	10	1	23398500	4167	5.23	0.31	12	0.19	3405.00	57617.00	24850	20230530	-28.33	17170	20240125	3.73	21650	-17.74	20240207	17170	3.73	20240125	24650	-27.75	20230608	17170	3.73	20240125	1.03	N	020000	500	123 억		5912041	N	N	0	N	00	N
126	20240605	120318	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17770	-270	5	-1.50	741520600	41641	78.42	18040	18040	17730	23450	12630	18040	17807.46	25.27	0	-8521	18253	18146	18073	17966	17893	18110	17930	123	5410	500	13340	10	1	23398500	4158	5.22	0.31	12	0.18	3405.00	57617.00	24850	20230530	-28.49	17170	20240125	3.49	21650	-17.92	20240207	17170	3.49	20240125	24650	-27.91	20230608	17170	3.49	20240125	1.03	N	020000	500	123 억		5912041	N	N	0	N	00	N
127	20240605	110319	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17750	-290	5	-1.61	655574950	36800	69.30	18040	18040	17730	23450	12630	18040	17814.54	25.27	0	-6325	18253	18146	18073	17966	17893	18110	17930	123	5410	500	13340	10	1	23398500	4153	5.21	0.31	12	0.16	3405.00	57617.00	24850	20230530	-28.57	17170	20240125	3.38	21650	-18.01	20240207	17170	3.38	20240125	24650	-27.99	20230608	17170	3.38	20240125	1.03	N	020000	500	123 억		5912041	N	N	0	N	00	N
128	20240605	100319	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17770	-270	5	-1.50	355369250	19891	37.46	18040	18040	17770	23450	12630	18040	17865.83	25.27	0	-6461	18253	18146	18073	17966	17893	18110	17930	123	5410	500	13340	10	1	23398500	4158	5.22	0.31	12	0.09	3405.00	57617.00	24850	20230530	-28.49	17170	20240125	3.49	21650	-17.92	20240207	17170	3.49	20240125	24650	-27.91	20230608	17170	3.49	20240125	1.03	N	020000	500	123 억		5912041	N	N	0	N	00	N
129	20240605	090318	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	18030	-10	5	-0.06	4130500	229	0.43	18040	18040	18030	23450	12630	18040	18037.12	25.27	0	-127	18253	18146	18073	17966	17893	18110	17930	123	5410	500	13340	10	1	23398500	4219	5.30	0.31	12	0.00	3405.00	57617.00	24850	20230530	-27.44	17170	20240125	5.01	21650	-16.72	20240207	17170	5.01	20240125	24650	-26.86	20230608	17170	5.01	20240125	1.03	N	020000	500	123 억		5912041	N	N	0	N	00	N
130	20240604	160315	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	18040	-140	5	-0.77	496495140	27488	87.94	18170	18180	18000	23600	12730	18180	18062.25	25.33	0	-17294	18346	18262	18106	18022	17866	18305	18065	123	5420	500	13450	10	1	23398500	4221	5.30	0.31	12	0.12	3405.00	57617.00	24850	20230530	-27.40	17170	20240125	5.07	21650	-16.67	20240207	17170	5.07	20240125	24650	-26.82	20230608	17170	5.07	20240125	0.95	N	020000	500	123 억		5925786	N	N	1	N	00	N
131	20240604	150317	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	18020	-160	5	-0.88	378749480	20955	67.04	18170	18180	18020	23600	12730	18180	18074.42	25.33	0	-12428	18346	18262	18106	18022	17866	18305	18065	123	5420	500	13450	10	1	23398500	4216	5.29	0.31	12	0.09	3405.00	57617.00	24850	20230530	-27.48	17170	20240125	4.95	21650	-16.77	20240207	17170	4.95	20240125	24650	-26.90	20230608	17170	4.95	20240125	0.95	N	020000	500	123 억		5925786	N	N	1	N	00	N
132	20240604	140318	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	18060	-120	5	-0.66	270190360	14938	47.79	18170	18180	18020	23600	12730	18180	18087.45	25.33	0	-7883	18346	18262	18106	18022	17866	18305	18065	123	5420	500	13450	10	1	23398500	4226	5.30	0.31	12	0.06	3405.00	57617.00	24850	20230530	-27.32	17170	20240125	5.18	21650	-16.58	20240207	17170	5.18	20240125	24650	-26.73	20230608	17170	5.18	20240125	0.95	N	020000	500	123 억		5925786	N	N	1	N	00	N
133	20240604	130315	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	18100	-80	5	-0.44	221359320	12238	39.15	18170	18180	18020	23600	12730	18180	18087.87	25.33	0	-6392	18346	18262	18106	18022	17866	18305	18065	123	5420	500	13450	10	1	23398500	4235	5.32	0.31	12	0.05	3405.00	57617.00	24850	20230530	-27.16	17170	20240125	5.42	21650	-16.40	20240207	17170	5.42	20240125	24650	-26.57	20230608	17170	5.42	20240125	0.95	N	020000	500	123 억		5925786	N	N	1	N	00	N
134	20240604	120314	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	18090	-90	5	-0.50	188446010	10419	33.33	18170	18180	18020	23600	12730	18180	18086.77	25.33	0	-5271	18346	18262	18106	18022	17866	18305	18065	123	5420	500	13450	10	1	23398500	4233	5.31	0.31	12	0.04	3405.00	57617.00	24850	20230530	-27.20	17170	20240125	5.36	21650	-16.44	20240207	17170	5.36	20240125	24650	-26.61	20230608	17170	5.36	20240125	0.95	N	020000	500	123 억		5925786	N	N	1	N	00	N
135	20240604	110315	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	18100	-80	5	-0.44	133465910	7383	23.62	18170	18180	18020	23600	12730	18180	18077.46	25.33	0	-3671	18346	18262	18106	18022	17866	18305	18065	123	5420	500	13450	10	1	23398500	4235	5.32	0.31	12	0.03	3405.00	57617.00	24850	20230530	-27.16	17170	20240125	5.42	21650	-16.40	20240207	17170	5.42	20240125	24650	-26.57	20230608	17170	5.42	20240125	0.95	N	020000	500	123 억		5925786	N	N	1	N	00	N
136	20240604	100314	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	18050	-130	5	-0.72	82717220	4577	14.64	18170	18180	18020	23600	12730	18180	18072.37	25.33	0	-2468	18346	18262	18106	18022	17866	18305	18065	123	5420	500	13450	10	1	23398500	4223	5.30	0.31	12	0.02	3405.00	57617.00	24850	20230530	-27.36	17170	20240125	5.13	21650	-16.63	20240207	17170	5.13	20240125	24650	-26.77	20230608	17170	5.13	20240125	0.95	N	020000	500	123 억		5925786	N	N	1	N	00	N
137	20240604	090317	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	18110	-70	5	-0.39	12844280	708	2.27	18170	18180	18100	23600	12730	18180	18141.64	25.33	0	-536	18346	18262	18106	18022	17866	18305	18065	123	5420	500	13450	10	1	23398500	4237	5.32	0.31	12	0.00	3405.00	57617.00	24850	20230530	-27.12	17170	20240125	5.47	21650	-16.35	20240207	17170	5.47	20240125	24650	-26.53	20230608	17170	5.47	20240125	0.95	N	020000	500	123 억		5925786	N	N	1	N	00	N
138	20240603	160313	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	18180	250	2	1.39	554784010	30674	12.89	17970	18190	17950	23300	12560	17930	18086.74	25.34	0	-2983	18836	18382	18156	17702	17476	18270	17590	123	5370	500	13260	10	1	23398500	4254	5.34	0.32	12	0.13	3405.00	57617.00	25100	20230525	-27.57	17170	20240125	5.88	21650	-16.03	20240207	17170	5.88	20240125	24650	-26.25	20230608	17170	5.88	20240125	0.93	N	020000	500	123 억		5928680	N	N	1	N	00	N
139	20240603	150313	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	18100	170	2	0.95	502493280	27796	11.68	17970	18190	17950	23300	12560	17930	18078.19	25.34	0	-2633	18836	18382	18156	17702	17476	18270	17590	123	5370	500	13260	10	1	23398500	4235	5.32	0.31	12	0.12	3405.00	57617.00	25100	20230525	-27.89	17170	20240125	5.42	21650	-16.40	20240207	17170	5.42	20240125	24650	-26.57	20230608	17170	5.42	20240125	0.93	N	020000	500	123 억		5928680	N	N	109	N	00	N
140	20240603	140313	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	18100	170	2	0.95	478660470	26481	11.13	17970	18190	17950	23300	12560	17930	18075.92	25.34	0	-2624	18836	18382	18156	17702	17476	18270	17590	123	5370	500	13260	10	1	23398500	4235	5.32	0.31	12	0.11	3405.00	57617.00	25100	20230525	-27.89	17170	20240125	5.42	21650	-16.40	20240207	17170	5.42	20240125	24650	-26.57	20230608	17170	5.42	20240125	0.93	N	020000	500	123 억		5928680	N	N	109	N	00	N
141	20240603	130314	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	18080	150	2	0.84	462049160	25564	10.74	17970	18190	17950	23300	12560	17930	18074.52	25.34	0	-2624	18836	18382	18156	17702	17476	18270	17590	123	5370	500	13260	10	1	23398500	4230	5.31	0.31	12	0.11	3405.00	57617.00	25100	20230525	-27.97	17170	20240125	5.30	21650	-16.49	20240207	17170	5.30	20240125	24650	-26.65	20230608	17170	5.30	20240125	0.93	N	020000	500	123 억		5928680	N	N	109	N	00	N
142	20240603	120313	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	18100	170	2	0.95	397419190	21989	9.24	17970	18190	17950	23300	12560	17930	18073.91	25.34	0	-1062	18836	18382	18156	17702	17476	18270	17590	123	5370	500	13260	10	1	23398500	4235	5.32	0.31	12	0.09	3405.00	57617.00	25100	20230525	-27.89	17170	20240125	5.42	21650	-16.40	20240207	17170	5.42	20240125	24650	-26.57	20230608	17170	5.42	20240125	0.93	N	020000	500	123 억		5928680	N	N	109	N	00	N
143	20240603	110311	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	18160	230	2	1.28	349965990	19370	8.14	17970	18190	17950	23300	12560	17930	18067.81	25.34	0	-669	18836	18382	18156	17702	17476	18270	17590	123	5370	500	13260	10	1	23398500	4249	5.33	0.32	12	0.08	3405.00	57617.00	25100	20230525	-27.65	17170	20240125	5.77	21650	-16.12	20240207	17170	5.77	20240125	24650	-26.33	20230608	17170	5.77	20240125	0.93	N	020000	500	123 억		5928680	N	N	109	N	00	N
144	20240603	100311	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	18060	130	2	0.73	225158900	12487	5.25	17970	18130	17950	23300	12560	17930	18031.91	25.34	0	-1359	18836	18382	18156	17702	17476	18270	17590	123	5370	500	13260	10	1	23398500	4226	5.30	0.31	12	0.05	3405.00	57617.00	25100	20230525	-28.05	17170	20240125	5.18	21650	-16.58	20240207	17170	5.18	20240125	24650	-26.73	20230608	17170	5.18	20240125	0.93	N	020000	500	123 억		5928680	N	N	109	N	00	N
145	20240603	090310	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	18040	110	2	0.61	22781960	1263	0.53	17970	18080	17970	23300	12560	17930	18042.89	25.34	0	-616	18836	18382	18156	17702	17476	18270	17590	123	5370	500	13260	10	1	23398500	4221	5.30	0.31	12	0.01	3405.00	57617.00	25100	20230525	-28.13	17170	20240125	5.07	21650	-16.67	20240207	17170	5.07	20240125	24650	-26.82	20230608	17170	5.07	20240125	0.93	N	020000	500	123 억		5928680	N	N	109	N	00	N