KissMeData/093050/price/prices-20240601.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160741	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13740	30	2	0.22	448664330	32560	101.07	13710	13860	13690	17820	9600	13710	13779.62	14.73	0	-7171	13956	13832	13736	13612	13516	13785	13565	1462	4110	5000	10140	10	1	29240000	4018	4.87	0.26	12	0.11	2822.00	52543.00	17160	20230630	-19.93	12390	20240125	10.90	16710	-17.77	20240517	12390	10.90	20240125	17160	-19.93	20230630	12390	10.90	20240125	0.37	N	093050	5000	1462 억	4306875	N	N	45	N	N
3	20240628	150753	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13710	0	3	0.00	429102560	31135	96.65	13710	13860	13690	17820	9600	13710	13782.00	14.73	0	-6865	13956	13832	13736	13612	13516	13785	13565	1462	4110	5000	10140	10	1	29240000	4009	4.86	0.26	12	0.11	2822.00	52543.00	17160	20230630	-20.10	12390	20240125	10.65	16710	-17.95	20240517	12390	10.65	20240125	17160	-20.10	20230630	12390	10.65	20240125	0.37	N	093050	5000	1462 억	4306875	N	N	0	N	N
4	20240628	140752	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13830	120	2	0.88	239872830	17363	53.90	13710	13860	13690	17820	9600	13710	13815.17	14.73	0	-5835	13956	13832	13736	13612	13516	13785	13565	1462	4110	5000	10140	10	1	29240000	4044	4.90	0.26	12	0.06	2822.00	52543.00	17160	20230630	-19.41	12390	20240125	11.62	16710	-17.24	20240517	12390	11.62	20240125	17160	-19.41	20230630	12390	11.62	20240125	0.37	N	093050	5000	1462 억	4306875	N	N	0	N	N
5	20240628	130752	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13840	130	2	0.95	189342170	13715	42.57	13710	13860	13690	17820	9600	13710	13805.48	14.73	0	-4230	13956	13832	13736	13612	13516	13785	13565	1462	4110	5000	10140	10	1	29240000	4047	4.90	0.26	12	0.05	2822.00	52543.00	17160	20230630	-19.35	12390	20240125	11.70	16710	-17.18	20240517	12390	11.70	20240125	17160	-19.35	20230630	12390	11.70	20240125	0.37	N	093050	5000	1462 억	4306875	N	N	0	N	N
6	20240628	120751	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13840	130	2	0.95	147765390	10714	33.26	13710	13860	13690	17820	9600	13710	13791.80	14.73	0	-3169	13956	13832	13736	13612	13516	13785	13565	1462	4110	5000	10140	10	1	29240000	4047	4.90	0.26	12	0.04	2822.00	52543.00	17160	20230630	-19.35	12390	20240125	11.70	16710	-17.18	20240517	12390	11.70	20240125	17160	-19.35	20230630	12390	11.70	20240125	0.37	N	093050	5000	1462 억	4306875	N	N	0	N	N
7	20240628	110739	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13830	120	2	0.88	101364230	7361	22.85	13710	13840	13690	17820	9600	13710	13770.44	14.73	0	-1950	13956	13832	13736	13612	13516	13785	13565	1462	4110	5000	10140	10	1	29240000	4044	4.90	0.26	12	0.03	2822.00	52543.00	17160	20230630	-19.41	12390	20240125	11.62	16710	-17.24	20240517	12390	11.62	20240125	17160	-19.41	20230630	12390	11.62	20240125	0.37	N	093050	5000	1462 억	4306875	N	N	0	N	N
8	20240628	100735	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13750	40	2	0.29	47930720	3494	10.85	13710	13770	13690	17820	9600	13710	13718.01	14.73	0	-1334	13956	13832	13736	13612	13516	13785	13565	1462	4110	5000	10140	10	1	29240000	4021	4.87	0.26	12	0.01	2822.00	52543.00	17160	20230630	-19.87	12390	20240125	10.98	16710	-17.71	20240517	12390	10.98	20240125	17160	-19.87	20230630	12390	10.98	20240125	0.37	N	093050	5000	1462 억	4306875	N	N	0	N	N
9	20240628	090737	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13700	-10	5	-0.07	4715480	344	1.07	13710	13720	13700	17820	9600	13710	13707.79	14.73	0	-106	13956	13832	13736	13612	13516	13785	13565	1462	4110	5000	10140	10	1	29240000	4006	4.85	0.26	12	0.00	2822.00	52543.00	17160	20230630	-20.16	12390	20240125	10.57	16710	-18.01	20240517	12390	10.57	20240125	17160	-20.16	20230630	12390	10.57	20240125	0.37	N	093050	5000	1462 억	4306875	N	N	0	N	N
10	20240627	160731	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13710	-140	5	-1.01	426862100	31156	57.34	13860	13860	13640	18000	9700	13850	13700.80	14.77	0	-10805	14090	13970	13810	13690	13530	13890	13610	1462	4150	5000	10240	10	1	29240000	4009	4.86	0.26	12	0.11	2822.00	52543.00	17160	20230630	-20.10	12390	20240125	10.65	16710	-17.95	20240517	12390	10.65	20240125	17160	-20.10	20230630	12390	10.65	20240125	0.30	N	093050	5000	1462 억	4317909	N	N	0	N	N
11	20240627	150738	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13680	-170	5	-1.23	370684240	27052	49.79	13860	13860	13640	18000	9700	13850	13702.66	14.77	0	-9271	14090	13970	13810	13690	13530	13890	13610	1462	4150	5000	10240	10	1	29240000	4000	4.85	0.26	12	0.09	2822.00	52543.00	17160	20230630	-20.28	12390	20240125	10.41	16710	-18.13	20240517	12390	10.41	20240125	17160	-20.28	20230630	12390	10.41	20240125	0.30	N	093050	5000	1462 억	4317909	N	N	0	N	N
12	20240627	140735	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13680	-170	5	-1.23	272277410	19850	36.53	13860	13860	13650	18000	9700	13850	13716.75	14.77	0	-8124	14090	13970	13810	13690	13530	13890	13610	1462	4150	5000	10240	10	1	29240000	4000	4.85	0.26	12	0.07	2822.00	52543.00	17160	20230630	-20.28	12390	20240125	10.41	16710	-18.13	20240517	12390	10.41	20240125	17160	-20.28	20230630	12390	10.41	20240125	0.30	N	093050	5000	1462 억	4317909	N	N	0	N	N
13	20240627	130734	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13700	-150	5	-1.08	235751810	17182	31.62	13860	13860	13650	18000	9700	13850	13720.86	14.77	0	-7613	14090	13970	13810	13690	13530	13890	13610	1462	4150	5000	10240	10	1	29240000	4006	4.85	0.26	12	0.06	2822.00	52543.00	17160	20230630	-20.16	12390	20240125	10.57	16710	-18.01	20240517	12390	10.57	20240125	17160	-20.16	20230630	12390	10.57	20240125	0.30	N	093050	5000	1462 억	4317909	N	N	0	N	N
14	20240627	120737	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13680	-170	5	-1.23	219559220	16000	29.45	13860	13860	13650	18000	9700	13850	13722.45	14.77	0	-7028	14090	13970	13810	13690	13530	13890	13610	1462	4150	5000	10240	10	1	29240000	4000	4.85	0.26	12	0.05	2822.00	52543.00	17160	20230630	-20.28	12390	20240125	10.41	16710	-18.13	20240517	12390	10.41	20240125	17160	-20.28	20230630	12390	10.41	20240125	0.30	N	093050	5000	1462 억	4317909	N	N	0	N	N
15	20240627	110737	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13710	-140	5	-1.01	165896960	12082	22.24	13860	13860	13650	18000	9700	13850	13730.92	14.77	0	-4653	14090	13970	13810	13690	13530	13890	13610	1462	4150	5000	10240	10	1	29240000	4009	4.86	0.26	12	0.04	2822.00	52543.00	17160	20230630	-20.10	12390	20240125	10.65	16710	-17.95	20240517	12390	10.65	20240125	17160	-20.10	20230630	12390	10.65	20240125	0.30	N	093050	5000	1462 억	4317909	N	N	0	N	N
16	20240627	100736	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13760	-90	5	-0.65	33651290	2439	4.49	13860	13860	13760	18000	9700	13850	13797.17	14.77	0	-1851	14090	13970	13810	13690	13530	13890	13610	1462	4150	5000	10240	10	1	29240000	4023	4.88	0.26	12	0.01	2822.00	52543.00	17160	20230630	-19.81	12390	20240125	11.06	16710	-17.65	20240517	12390	11.06	20240125	17160	-19.81	20230630	12390	11.06	20240125	0.30	N	093050	5000	1462 억	4317909	N	N	0	N	N
17	20240627	090735	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13860	10	2	0.07	6030310	436	0.80	13860	13860	13790	18000	9700	13850	13830.99	14.77	0	-285	14090	13970	13810	13690	13530	13890	13610	1462	4150	5000	10240	10	1	29240000	4053	4.91	0.26	12	0.00	2822.00	52543.00	17160	20230630	-19.23	12390	20240125	11.86	16710	-17.06	20240517	12390	11.86	20240125	17160	-19.23	20230630	12390	11.86	20240125	0.30	N	093050	5000	1462 억	4317909	N	N	0	N	N
18	20240626	160733	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13850	-10	5	-0.07	749636710	54332	33.56	13860	13930	13650	18010	9710	13860	13797.13	14.79	0	-5209	14726	14292	14016	13582	13306	14155	13445	1462	4150	5000	10250	10	1	29240000	4050	4.91	0.26	12	0.19	2822.00	52543.00	17160	20230630	-19.29	12390	20240125	11.78	16710	-17.12	20240517	12390	11.78	20240125	17160	-19.29	20230630	12390	11.78	20240125	0.30	N	093050	5000	1462 억	4323761	N	N	1	N	N
19	20240626	150735	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13860	0	3	0.00	711303450	51565	31.85	13860	13930	13650	18010	9710	13860	13794.31	14.79	0	-4767	14726	14292	14016	13582	13306	14155	13445	1462	4150	5000	10250	10	1	29240000	4053	4.91	0.26	12	0.18	2822.00	52543.00	17160	20230630	-19.23	12390	20240125	11.86	16710	-17.06	20240517	12390	11.86	20240125	17160	-19.23	20230630	12390	11.86	20240125	0.30	N	093050	5000	1462 억	4323761	N	N	1	N	N
20	20240626	140733	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13850	-10	5	-0.07	523450590	37948	23.44	13860	13930	13650	18010	9710	13860	13793.89	14.79	0	-5162	14726	14292	14016	13582	13306	14155	13445	1462	4150	5000	10250	10	1	29240000	4050	4.91	0.26	12	0.13	2822.00	52543.00	17160	20230630	-19.29	12390	20240125	11.78	16710	-17.12	20240517	12390	11.78	20240125	17160	-19.29	20230630	12390	11.78	20240125	0.30	N	093050	5000	1462 억	4323761	N	N	1	N	N
21	20240626	130735	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13840	-20	5	-0.14	504225250	36560	22.58	13860	13930	13650	18010	9710	13860	13791.72	14.79	0	-5107	14726	14292	14016	13582	13306	14155	13445	1462	4150	5000	10250	10	1	29240000	4047	4.90	0.26	12	0.13	2822.00	52543.00	17160	20230630	-19.35	12390	20240125	11.70	16710	-17.18	20240517	12390	11.70	20240125	17160	-19.35	20230630	12390	11.70	20240125	0.30	N	093050	5000	1462 억	4323761	N	N	1	N	N
22	20240626	120734	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13820	-40	5	-0.29	492157150	35688	22.05	13860	13930	13650	18010	9710	13860	13790.55	14.79	0	-4830	14726	14292	14016	13582	13306	14155	13445	1462	4150	5000	10250	10	1	29240000	4041	4.90	0.26	12	0.12	2822.00	52543.00	17160	20230630	-19.46	12390	20240125	11.54	16710	-17.30	20240517	12390	11.54	20240125	17160	-19.46	20230630	12390	11.54	20240125	0.30	N	093050	5000	1462 억	4323761	N	N	1	N	N
23	20240626	110735	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13820	-40	5	-0.29	439917590	31912	19.71	13860	13930	13650	18010	9710	13860	13785.33	14.79	0	-5917	14726	14292	14016	13582	13306	14155	13445	1462	4150	5000	10250	10	1	29240000	4041	4.90	0.26	12	0.11	2822.00	52543.00	17160	20230630	-19.46	12390	20240125	11.54	16710	-17.30	20240517	12390	11.54	20240125	17160	-19.46	20230630	12390	11.54	20240125	0.30	N	093050	5000	1462 억	4323761	N	N	1	N	N
24	20240626	100733	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13780	-80	5	-0.58	223661470	16161	9.98	13860	13930	13760	18010	9710	13860	13839.58	14.79	0	-2924	14726	14292	14016	13582	13306	14155	13445	1462	4150	5000	10250	10	1	29240000	4029	4.88	0.26	12	0.06	2822.00	52543.00	17160	20230630	-19.70	12390	20240125	11.22	16710	-17.53	20240517	12390	11.22	20240125	17160	-19.70	20230630	12390	11.22	20240125	0.30	N	093050	5000	1462 억	4323761	N	N	1	N	N
25	20240626	090735	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13820	-40	5	-0.29	14443700	1042	0.64	13860	13890	13820	18010	9710	13860	13861.52	14.79	0	-451	14726	14292	14016	13582	13306	14155	13445	1462	4150	5000	10250	10	1	29240000	4041	4.90	0.26	12	0.00	2822.00	52543.00	17160	20230630	-19.46	12390	20240125	11.54	16710	-17.30	20240517	12390	11.54	20240125	17160	-19.46	20230630	12390	11.54	20240125	0.30	N	093050	5000	1462 억	4323761	N	N	1	N	N
26	20240625	160732	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13860	-590	5	-4.08	2235727560	159613	787.71	14450	14450	13740	18780	10120	14450	14007.32	14.89	-26903	-29767	14790	14620	14520	14350	14250	14570	14300	1462	4330	5000	10690	10	1	29240000	4053	4.91	0.26	12	0.55	2822.00	52543.00	17160	20230630	-19.23	12390	20240125	11.86	16710	-17.06	20240517	12390	11.86	20240125	17160	-19.23	20230630	12390	11.86	20240125	0.30	N	093050	5000	1462 억	4353569	N	N	1	N	N
27	20240625	150729	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13870	-580	5	-4.01	2165693260	154562	762.78	14450	14450	13740	18780	10120	14450	14011.81	14.89	-26903	-28362	14790	14620	14520	14350	14250	14570	14300	1462	4330	5000	10690	10	1	29240000	4056	4.91	0.26	12	0.53	2822.00	52543.00	17160	20230630	-19.17	12390	20240125	11.95	16710	-17.00	20240517	12390	11.95	20240125	17160	-19.17	20230630	12390	11.95	20240125	0.30	N	093050	5000	1462 억	4353569	N	N	11	N	N
28	20240625	140733	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13800	-650	5	-4.50	2037923170	145337	717.25	14450	14450	13740	18780	10120	14450	14022.05	14.89	-26903	-24919	14790	14620	14520	14350	14250	14570	14300	1462	4330	5000	10690	10	1	29240000	4035	4.89	0.26	12	0.50	2822.00	52543.00	17160	20230630	-19.58	12390	20240125	11.38	16710	-17.41	20240517	12390	11.38	20240125	17160	-19.58	20230630	12390	11.38	20240125	0.30	N	093050	5000	1462 억	4353569	N	N	11	N	N
29	20240625	130734	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13860	-590	5	-4.08	1747280520	124284	613.35	14450	14450	13780	18780	10120	14450	14058.77	14.89	-26903	-21385	14790	14620	14520	14350	14250	14570	14300	1462	4330	5000	10690	10	1	29240000	4053	4.91	0.26	12	0.43	2822.00	52543.00	17160	20230630	-19.23	12390	20240125	11.86	16710	-17.06	20240517	12390	11.86	20240125	17160	-19.23	20230630	12390	11.86	20240125	0.30	N	093050	5000	1462 억	4353569	N	N	11	N	N
30	20240625	120736	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14090	-360	5	-2.49	887801760	62447	308.18	14450	14450	14070	18780	10120	14450	14216.88	14.89	-26903	-12505	14790	14620	14520	14350	14250	14570	14300	1462	4330	5000	10690	10	1	29240000	4120	4.99	0.27	12	0.21	2822.00	52543.00	17160	20230630	-17.89	12390	20240125	13.72	16710	-15.68	20240517	12390	13.72	20240125	17160	-17.89	20230630	12390	13.72	20240125	0.30	N	093050	5000	1462 억	4353569	N	N	11	N	N
31	20240625	110735	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14220	-230	5	-1.59	594002100	41671	205.65	14450	14450	14120	18780	10120	14450	14254.57	14.89	-26903	-10181	14790	14620	14520	14350	14250	14570	14300	1462	4330	5000	10690	10	1	29240000	4158	5.04	0.27	12	0.14	2822.00	52543.00	17160	20230630	-17.13	12390	20240125	14.77	16710	-14.90	20240517	12390	14.77	20240125	17160	-17.13	20230630	12390	14.77	20240125	0.30	N	093050	5000	1462 억	4353569	N	N	11	N	N
32	20240625	100733	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14190	-260	5	-1.80	467326180	32733	161.54	14450	14450	14190	18780	10120	14450	14276.91	14.89	-26903	-5740	14790	14620	14520	14350	14250	14570	14300	1462	4330	5000	10690	10	1	29240000	4149	5.03	0.27	12	0.11	2822.00	52543.00	17160	20230630	-17.31	12390	20240125	14.53	16710	-15.08	20240517	12390	14.53	20240125	17160	-17.31	20230630	12390	14.53	20240125	0.30	N	093050	5000	1462 억	4353569	N	N	11	N	N
33	20240625	090733	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14350	-100	5	-0.69	18705050	1301	6.42	14450	14450	14340	18780	10120	14450	14377.44	14.89	-26903	142	14790	14620	14520	14350	14250	14570	14300	1462	4330	5000	10690	10	1	29240000	4196	5.09	0.27	12	0.00	2822.00	52543.00	17160	20230630	-16.38	12390	20240125	15.82	16710	-14.12	20240517	12390	15.82	20240125	17160	-16.38	20230630	12390	15.82	20240125	0.30	N	093050	5000	1462 억	4353569	N	N	11	N	N
34	20240624	160730	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14450	-340	5	-2.30	291206040	20063	26.98	14690	14690	14420	19220	10360	14790	14515.19	14.93	0	-11080	15130	14960	14620	14450	14110	15045	14535	1462	4430	5000	10940	10	1	29240000	4225	5.12	0.28	12	0.07	2822.00	52543.00	17160	20230630	-15.79	12390	20240125	16.63	16710	-13.52	20240517	12390	16.63	20240125	17160	-15.79	20230630	12390	16.63	20240125	0.30	N	093050	5000	1462 억	4364573	N	N	11	N	N
35	20240624	150731	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14440	-350	5	-2.37	266915440	18381	24.72	14690	14690	14430	19220	10360	14790	14521.25	14.93	0	-10081	15130	14960	14620	14450	14110	15045	14535	1462	4430	5000	10940	10	1	29240000	4222	5.12	0.27	12	0.06	2822.00	52543.00	17160	20230630	-15.85	12390	20240125	16.55	16710	-13.58	20240517	12390	16.55	20240125	17160	-15.85	20230630	12390	16.55	20240125	0.30	N	093050	5000	1462 억	4364573	N	N	0	N	N
36	20240624	140732	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14450	-340	5	-2.30	236929440	16306	21.93	14690	14690	14430	19220	10360	14790	14530.18	14.93	0	-8487	15130	14960	14620	14450	14110	15045	14535	1462	4430	5000	10940	10	1	29240000	4225	5.12	0.28	12	0.06	2822.00	52543.00	17160	20230630	-15.79	12390	20240125	16.63	16710	-13.52	20240517	12390	16.63	20240125	17160	-15.79	20230630	12390	16.63	20240125	0.30	N	093050	5000	1462 억	4364573	N	N	0	N	N
37	20240624	130729	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14480	-310	5	-2.10	211965690	14579	19.60	14690	14690	14430	19220	10360	14790	14539.09	14.93	0	-7296	15130	14960	14620	14450	14110	15045	14535	1462	4430	5000	10940	10	1	29240000	4234	5.13	0.28	12	0.05	2822.00	52543.00	17160	20230630	-15.62	12390	20240125	16.87	16710	-13.35	20240517	12390	16.87	20240125	17160	-15.62	20230630	12390	16.87	20240125	0.30	N	093050	5000	1462 억	4364573	N	N	0	N	N
38	20240624	120731	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14530	-260	5	-1.76	204483130	14063	18.91	14690	14690	14430	19220	10360	14790	14540.49	14.93	0	-6993	15130	14960	14620	14450	14110	15045	14535	1462	4430	5000	10940	10	1	29240000	4249	5.15	0.28	12	0.05	2822.00	52543.00	17160	20230630	-15.33	12390	20240125	17.27	16710	-13.05	20240517	12390	17.27	20240125	17160	-15.33	20230630	12390	17.27	20240125	0.30	N	093050	5000	1462 억	4364573	N	N	0	N	N
39	20240624	110733	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14440	-350	5	-2.37	152821600	10498	14.12	14690	14690	14440	19220	10360	14790	14557.19	14.93	0	-5180	15130	14960	14620	14450	14110	15045	14535	1462	4430	5000	10940	10	1	29240000	4222	5.12	0.27	12	0.04	2822.00	52543.00	17160	20230630	-15.85	12390	20240125	16.55	16710	-13.58	20240517	12390	16.55	20240125	17160	-15.85	20230630	12390	16.55	20240125	0.30	N	093050	5000	1462 억	4364573	N	N	0	N	N
40	20240624	100730	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14570	-220	5	-1.49	67374410	4613	6.20	14690	14690	14550	19220	10360	14790	14605.29	14.93	0	-2357	15130	14960	14620	14450	14110	15045	14535	1462	4430	5000	10940	10	1	29240000	4260	5.16	0.28	12	0.02	2822.00	52543.00	17160	20230630	-15.09	12390	20240125	17.59	16710	-12.81	20240517	12390	17.59	20240125	17160	-15.09	20230630	12390	17.59	20240125	0.30	N	093050	5000	1462 억	4364573	N	N	0	N	N
41	20240624	090731	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14620	-170	5	-1.15	10251520	700	0.94	14690	14690	14550	19220	10360	14790	14644.82	14.93	0	-71	15130	14960	14620	14450	14110	15045	14535	1462	4430	5000	10940	10	1	29240000	4275	5.18	0.28	12	0.00	2822.00	52543.00	17160	20230630	-14.80	12390	20240125	18.00	16710	-12.51	20240517	12390	18.00	20240125	17160	-14.80	20230630	12390	18.00	20240125	0.30	N	093050	5000	1462 억	4364573	N	N	0	N	N
42	20240621	160706	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14790	270	2	1.86	1072886800	74205	514.92	14520	14790	14280	18870	10170	14520	14458.39	14.85	0	16962	14780	14650	14550	14420	14320	14600	14370	1462	4350	5000	10740	10	1	29240000	4325	5.24	0.28	12	0.25	2822.00	52543.00	17160	20230630	-13.81	12390	20240125	19.37	16710	-11.49	20240517	12390	19.37	20240125	17160	-13.81	20230630	12390	19.37	20240125	0.28	N	093050	5000	1462 억	4341990	N	N	24	N	N
43	20240621	150706	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14400	-120	5	-0.83	810944080	56463	391.80	14520	14600	14280	18870	10170	14520	14362.40	14.85	0	5059	14780	14650	14550	14420	14320	14600	14370	1462	4350	5000	10740	10	1	29240000	4211	5.10	0.27	12	0.19	2822.00	52543.00	17160	20230630	-16.08	12390	20240125	16.22	16710	-13.82	20240517	12390	16.22	20240125	17160	-16.08	20230630	12390	16.22	20240125	0.28	N	093050	5000	1462 억	4341990	N	N	24	N	N
44	20240621	140706	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14340	-180	5	-1.24	688780560	47967	332.85	14520	14600	14280	18870	10170	14520	14359.47	14.85	0	6758	14780	14650	14550	14420	14320	14600	14370	1462	4350	5000	10740	10	1	29240000	4193	5.08	0.27	12	0.16	2822.00	52543.00	17160	20230630	-16.43	12390	20240125	15.74	16710	-14.18	20240517	12390	15.74	20240125	17160	-16.43	20230630	12390	15.74	20240125	0.28	N	093050	5000	1462 억	4341990	N	N	24	N	N
45	20240621	130708	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14370	-150	5	-1.03	401573580	27937	193.86	14520	14600	14310	18870	10170	14520	14374.26	14.85	0	2605	14780	14650	14550	14420	14320	14600	14370	1462	4350	5000	10740	10	1	29240000	4202	5.09	0.27	12	0.10	2822.00	52543.00	17160	20230630	-16.26	12390	20240125	15.98	16710	-14.00	20240517	12390	15.98	20240125	17160	-16.26	20230630	12390	15.98	20240125	0.28	N	093050	5000	1462 억	4341990	N	N	24	N	N
46	20240621	120710	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14350	-170	5	-1.17	363279390	25267	175.33	14520	14600	14310	18870	10170	14520	14377.62	14.85	0	2849	14780	14650	14550	14420	14320	14600	14370	1462	4350	5000	10740	10	1	29240000	4196	5.09	0.27	12	0.09	2822.00	52543.00	17160	20230630	-16.38	12390	20240125	15.82	16710	-14.12	20240517	12390	15.82	20240125	17160	-16.38	20230630	12390	15.82	20240125	0.28	N	093050	5000	1462 억	4341990	N	N	24	N	N
47	20240621	110707	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14420	-100	5	-0.69	109136610	7566	52.50	14520	14600	14400	18870	10170	14520	14424.61	14.85	0	248	14780	14650	14550	14420	14320	14600	14370	1462	4350	5000	10740	10	1	29240000	4216	5.11	0.27	12	0.03	2822.00	52543.00	17160	20230630	-15.97	12390	20240125	16.38	16710	-13.70	20240517	12390	16.38	20240125	17160	-15.97	20230630	12390	16.38	20240125	0.28	N	093050	5000	1462 억	4341990	N	N	24	N	N
48	20240621	100705	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14450	-70	5	-0.48	78342120	5432	37.69	14520	14600	14400	18870	10170	14520	14422.33	14.85	0	637	14780	14650	14550	14420	14320	14600	14370	1462	4350	5000	10740	10	1	29240000	4225	5.12	0.28	12	0.02	2822.00	52543.00	17160	20230630	-15.79	12390	20240125	16.63	16710	-13.52	20240517	12390	16.63	20240125	17160	-15.79	20230630	12390	16.63	20240125	0.28	N	093050	5000	1462 억	4341990	N	N	24	N	N
49	20240621	090710	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14500	-20	5	-0.14	2220580	153	1.06	14520	14600	14500	18870	10170	14520	14513.59	14.85	0	-19	14780	14650	14550	14420	14320	14600	14370	1462	4350	5000	10740	10	1	29240000	4240	5.14	0.28	12	0.00	2822.00	52543.00	17160	20230630	-15.50	12390	20240125	17.03	16710	-13.23	20240517	12390	17.03	20240125	17160	-15.50	20230630	12390	17.03	20240125	0.28	N	093050	5000	1462 억	4341990	N	N	24	N	N
50	20240620	160703	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14520	30	2	0.21	208932290	14411	46.69	14680	14680	14450	18830	10150	14490	14498.11	14.85	0	-1082	14710	14600	14540	14430	14370	14570	14400	1462	4340	5000	10720	10	1	29240000	4246	5.15	0.28	12	0.05	2822.00	52543.00	17160	20230630	-15.38	12390	20240125	17.19	16710	-13.11	20240517	12390	17.19	20240125	17160	-15.38	20230630	12390	17.19	20240125	0.31	N	093050	5000	1462 억	4341361	N	N	24	N	N
51	20240620	150705	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14490	0	3	0.00	196763330	13572	43.97	14680	14680	14450	18830	10150	14490	14497.74	14.85	0	-1174	14710	14600	14540	14430	14370	14570	14400	1462	4340	5000	10720	10	1	29240000	4237	5.13	0.28	12	0.05	2822.00	52543.00	17160	20230630	-15.56	12390	20240125	16.95	16710	-13.29	20240517	12390	16.95	20240125	17160	-15.56	20230630	12390	16.95	20240125	0.31	N	093050	5000	1462 억	4341361	N	N	80	N	N
52	20240620	140705	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14470	-20	5	-0.14	157322750	10852	35.16	14680	14680	14450	18830	10150	14490	14497.12	14.85	0	-1044	14710	14600	14540	14430	14370	14570	14400	1462	4340	5000	10720	10	1	29240000	4231	5.13	0.28	12	0.04	2822.00	52543.00	17160	20230630	-15.68	12390	20240125	16.79	16710	-13.41	20240517	12390	16.79	20240125	17160	-15.68	20230630	12390	16.79	20240125	0.31	N	093050	5000	1462 억	4341361	N	N	80	N	N
53	20240620	130705	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14450	-40	5	-0.28	123315700	8507	27.56	14680	14680	14450	18830	10150	14490	14495.79	14.85	0	-1167	14710	14600	14540	14430	14370	14570	14400	1462	4340	5000	10720	10	1	29240000	4225	5.12	0.28	12	0.03	2822.00	52543.00	17160	20230630	-15.79	12390	20240125	16.63	16710	-13.52	20240517	12390	16.63	20240125	17160	-15.79	20230630	12390	16.63	20240125	0.31	N	093050	5000	1462 억	4341361	N	N	80	N	N
54	20240620	120704	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14480	-10	5	-0.07	77446170	5339	17.30	14680	14680	14470	18830	10150	14490	14505.74	14.85	0	-447	14710	14600	14540	14430	14370	14570	14400	1462	4340	5000	10720	10	1	29240000	4234	5.13	0.28	12	0.02	2822.00	52543.00	17160	20230630	-15.62	12390	20240125	16.87	16710	-13.35	20240517	12390	16.87	20240125	17160	-15.62	20230630	12390	16.87	20240125	0.31	N	093050	5000	1462 억	4341361	N	N	80	N	N
55	20240620	110707	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14480	-10	5	-0.07	60331650	4158	13.47	14680	14680	14470	18830	10150	14490	14509.78	14.85	0	-85	14710	14600	14540	14430	14370	14570	14400	1462	4340	5000	10720	10	1	29240000	4234	5.13	0.28	12	0.01	2822.00	52543.00	17160	20230630	-15.62	12390	20240125	16.87	16710	-13.35	20240517	12390	16.87	20240125	17160	-15.62	20230630	12390	16.87	20240125	0.31	N	093050	5000	1462 억	4341361	N	N	80	N	N
56	20240620	100705	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14510	20	2	0.14	24381950	1678	5.44	14680	14680	14490	18830	10150	14490	14530.36	14.85	0	367	14710	14600	14540	14430	14370	14570	14400	1462	4340	5000	10720	10	1	29240000	4243	5.14	0.28	12	0.01	2822.00	52543.00	17160	20230630	-15.44	12390	20240125	17.11	16710	-13.17	20240517	12390	17.11	20240125	17160	-15.44	20230630	12390	17.11	20240125	0.31	N	093050	5000	1462 억	4341361	N	N	80	N	N
57	20240620	090712	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14510	20	2	0.14	2179440	150	0.49	14680	14680	14500	18830	10150	14490	14529.60	14.85	0	11	14710	14600	14540	14430	14370	14570	14400	1462	4340	5000	10720	10	1	29240000	4243	5.14	0.28	12	0.00	2822.00	52543.00	17160	20230630	-15.44	12390	20240125	17.11	16710	-13.17	20240517	12390	17.11	20240125	17160	-15.44	20230630	12390	17.11	20240125	0.31	N	093050	5000	1462 억	4341361	N	N	80	N	N
58	20240619	160702	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14490	-110	5	-0.75	447767280	30768	205.65	14600	14650	14480	18980	10220	14600	14553.18	14.85	0	-5092	14866	14732	14646	14512	14426	14690	14470	1462	4380	5000	10800	10	1	29240000	4237	5.13	0.28	12	0.11	2822.00	52543.00	17160	20230630	-15.56	12390	20240125	16.95	16710	-13.29	20240517	12390	16.95	20240125	17160	-15.56	20230630	12390	16.95	20240125	0.29	N	093050	5000	1462 억	4342833	N	N	79	N	N
59	20240619	150701	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14500	-100	5	-0.68	424009590	29129	194.70	14600	14650	14480	18980	10220	14600	14556.27	14.85	0	-4778	14866	14732	14646	14512	14426	14690	14470	1462	4380	5000	10800	10	1	29240000	4240	5.14	0.28	12	0.10	2822.00	52543.00	17160	20230630	-15.50	12390	20240125	17.03	16710	-13.23	20240517	12390	17.03	20240125	17160	-15.50	20230630	12390	17.03	20240125	0.29	N	093050	5000	1462 억	4342833	N	N	74	N	N
60	20240619	140707	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14540	-60	5	-0.41	235238160	16128	107.80	14600	14650	14540	18980	10220	14600	14585.70	14.85	0	-2114	14866	14732	14646	14512	14426	14690	14470	1462	4380	5000	10800	10	1	29240000	4251	5.15	0.28	12	0.06	2822.00	52543.00	17160	20230630	-15.27	12390	20240125	17.35	16710	-12.99	20240517	12390	17.35	20240125	17160	-15.27	20230630	12390	17.35	20240125	0.29	N	093050	5000	1462 억	4342833	N	N	74	N	N
61	20240619	130659	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14570	-30	5	-0.21	154112800	10558	70.57	14600	14650	14550	18980	10220	14600	14596.78	14.85	0	-767	14866	14732	14646	14512	14426	14690	14470	1462	4380	5000	10800	10	1	29240000	4260	5.16	0.28	12	0.04	2822.00	52543.00	17160	20230630	-15.09	12390	20240125	17.59	16710	-12.81	20240517	12390	17.59	20240125	17160	-15.09	20230630	12390	17.59	20240125	0.29	N	093050	5000	1462 억	4342833	N	N	74	N	N
62	20240619	120701	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14570	-30	5	-0.21	139518520	9557	63.88	14600	14650	14550	18980	10220	14600	14598.57	14.85	0	-369	14866	14732	14646	14512	14426	14690	14470	1462	4380	5000	10800	10	1	29240000	4260	5.16	0.28	12	0.03	2822.00	52543.00	17160	20230630	-15.09	12390	20240125	17.59	16710	-12.81	20240517	12390	17.59	20240125	17160	-15.09	20230630	12390	17.59	20240125	0.29	N	093050	5000	1462 억	4342833	N	N	74	N	N
63	20240619	110702	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14600	0	3	0.00	94046810	6439	43.04	14600	14650	14550	18980	10220	14600	14605.81	14.85	0	1125	14866	14732	14646	14512	14426	14690	14470	1462	4380	5000	10800	10	1	29240000	4269	5.17	0.28	12	0.02	2822.00	52543.00	17160	20230630	-14.92	12390	20240125	17.84	16710	-12.63	20240517	12390	17.84	20240125	17160	-14.92	20230630	12390	17.84	20240125	0.29	N	093050	5000	1462 억	4342833	N	N	74	N	N
64	20240619	100703	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14620	20	2	0.14	72558450	4968	33.21	14600	14650	14550	18980	10220	14600	14605.16	14.85	0	1030	14866	14732	14646	14512	14426	14690	14470	1462	4380	5000	10800	10	1	29240000	4275	5.18	0.28	12	0.02	2822.00	52543.00	17160	20230630	-14.80	12390	20240125	18.00	16710	-12.51	20240517	12390	18.00	20240125	17160	-14.80	20230630	12390	18.00	20240125	0.29	N	093050	5000	1462 억	4342833	N	N	74	N	N
65	20240619	090710	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14560	-40	5	-0.27	7774880	533	3.56	14600	14600	14560	18980	10220	14600	14587.02	14.85	0	-255	14866	14732	14646	14512	14426	14690	14470	1462	4380	5000	10800	10	1	29240000	4257	5.16	0.28	12	0.00	2822.00	52543.00	17160	20230630	-15.15	12390	20240125	17.51	16710	-12.87	20240517	12390	17.51	20240125	17160	-15.15	20230630	12390	17.51	20240125	0.29	N	093050	5000	1462 억	4342833	N	N	74	N	N
66	20240618	160657	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14600	0	3	0.00	218437600	14961	60.95	14780	14780	14560	18980	10220	14600	14600.47	14.86	0	-695	15000	14800	14700	14500	14400	14750	14450	1462	4380	5000	10800	10	1	29240000	4269	5.17	0.28	12	0.05	2822.00	52543.00	17160	20230630	-14.92	12390	20240125	17.84	16710	-12.63	20240517	12390	17.84	20240125	17160	-14.92	20230630	12390	17.84	20240125	0.33	N	093050	5000	1462 억	4343953	N	N	74	N	N
67	20240618	150656	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14570	-30	5	-0.21	211520810	14487	59.02	14780	14780	14560	18980	10220	14600	14600.73	14.86	0	-665	15000	14800	14700	14500	14400	14750	14450	1462	4380	5000	10800	10	1	29240000	4260	5.16	0.28	12	0.05	2822.00	52543.00	17160	20230630	-15.09	12390	20240125	17.59	16710	-12.81	20240517	12390	17.59	20240125	17160	-15.09	20230630	12390	17.59	20240125	0.33	N	093050	5000	1462 억	4343953	N	N	2172	N	N
68	20240618	140658	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14580	-20	5	-0.14	179160340	12267	49.98	14780	14780	14570	18980	10220	14600	14605.07	14.86	0	-366	15000	14800	14700	14500	14400	14750	14450	1462	4380	5000	10800	10	1	29240000	4263	5.17	0.28	12	0.04	2822.00	52543.00	17160	20230630	-15.03	12390	20240125	17.68	16710	-12.75	20240517	12390	17.68	20240125	17160	-15.03	20230630	12390	17.68	20240125	0.33	N	093050	5000	1462 억	4343953	N	N	2172	N	N
69	20240618	130702	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14570	-30	5	-0.21	163002880	11159	45.46	14780	14780	14570	18980	10220	14600	14607.30	14.86	0	-184	15000	14800	14700	14500	14400	14750	14450	1462	4380	5000	10800	10	1	29240000	4260	5.16	0.28	12	0.04	2822.00	52543.00	17160	20230630	-15.09	12390	20240125	17.59	16710	-12.81	20240517	12390	17.59	20240125	17160	-15.09	20230630	12390	17.59	20240125	0.33	N	093050	5000	1462 억	4343953	N	N	2172	N	N
70	20240618	120702	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14580	-20	5	-0.14	136525120	9343	38.06	14780	14780	14570	18980	10220	14600	14612.56	14.86	0	265	15000	14800	14700	14500	14400	14750	14450	1462	4380	5000	10800	10	1	29240000	4263	5.17	0.28	12	0.03	2822.00	52543.00	17160	20230630	-15.03	12390	20240125	17.68	16710	-12.75	20240517	12390	17.68	20240125	17160	-15.03	20230630	12390	17.68	20240125	0.33	N	093050	5000	1462 억	4343953	N	N	2172	N	N
71	20240618	110658	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14580	-20	5	-0.14	113968170	7797	31.76	14780	14780	14570	18980	10220	14600	14616.93	14.86	0	567	15000	14800	14700	14500	14400	14750	14450	1462	4380	5000	10800	10	1	29240000	4263	5.17	0.28	12	0.03	2822.00	52543.00	17160	20230630	-15.03	12390	20240125	17.68	16710	-12.75	20240517	12390	17.68	20240125	17160	-15.03	20230630	12390	17.68	20240125	0.33	N	093050	5000	1462 억	4343953	N	N	2172	N	N
72	20240618	100659	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14590	-10	5	-0.07	79515230	5435	22.14	14780	14780	14580	18980	10220	14600	14630.22	14.86	0	-249	15000	14800	14700	14500	14400	14750	14450	1462	4380	5000	10800	10	1	29240000	4266	5.17	0.28	12	0.02	2822.00	52543.00	17160	20230630	-14.98	12390	20240125	17.76	16710	-12.69	20240517	12390	17.76	20240125	17160	-14.98	20230630	12390	17.76	20240125	0.33	N	093050	5000	1462 억	4343953	N	N	2172	N	N
73	20240618	090706	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14650	50	2	0.34	2072040	141	0.57	14780	14780	14610	18980	10220	14600	14695.32	14.86	0	2	15000	14800	14700	14500	14400	14750	14450	1462	4380	5000	10800	10	1	29240000	4284	5.19	0.28	12	0.00	2822.00	52543.00	17160	20230630	-14.63	12390	20240125	18.24	16710	-12.33	20240517	12390	18.24	20240125	17160	-14.63	20230630	12390	18.24	20240125	0.33	N	093050	5000	1462 억	4343953	N	N	2172	N	N
74	20240617	160654	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14600	-160	5	-1.08	360208750	24545	37.32	14900	14900	14600	19180	10340	14760	14675.44	14.88	0	-5337	15140	14950	14740	14550	14340	15045	14645	1462	4420	5000	10920	10	1	29240000	4269	5.17	0.28	12	0.08	2822.00	52543.00	17160	20230630	-14.92	12390	20240125	17.84	16710	-12.63	20240517	12390	17.84	20240125	17160	-14.92	20230630	12390	17.84	20240125	0.33	N	093050	5000	1462 억	4349970	N	N	2172	N	N
75	20240617	150659	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14660	-100	5	-0.68	319721330	21773	33.10	14900	14900	14630	19180	10340	14760	14684.30	14.88	0	-5094	15140	14950	14740	14550	14340	15045	14645	1462	4420	5000	10920	10	1	29240000	4287	5.19	0.28	12	0.07	2822.00	52543.00	17160	20230630	-14.57	12390	20240125	18.32	16710	-12.27	20240517	12390	18.32	20240125	17160	-14.57	20230630	12390	18.32	20240125	0.33	N	093050	5000	1462 억	4349970	N	N	5137	N	N
76	20240617	140651	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14690	-70	5	-0.47	291317410	19836	30.16	14900	14900	14630	19180	10340	14760	14686.30	14.88	0	-4563	15140	14950	14740	14550	14340	15045	14645	1462	4420	5000	10920	10	1	29240000	4295	5.21	0.28	12	0.07	2822.00	52543.00	17160	20230630	-14.39	12390	20240125	18.56	16710	-12.09	20240517	12390	18.56	20240125	17160	-14.39	20230630	12390	18.56	20240125	0.33	N	093050	5000	1462 억	4349970	N	N	5137	N	N
77	20240617	130652	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14670	-90	5	-0.61	244695320	16667	25.34	14900	14900	14630	19180	10340	14760	14681.43	14.88	0	-3518	15140	14950	14740	14550	14340	15045	14645	1462	4420	5000	10920	10	1	29240000	4290	5.20	0.28	12	0.06	2822.00	52543.00	17160	20230630	-14.51	12390	20240125	18.40	16710	-12.21	20240517	12390	18.40	20240125	17160	-14.51	20230630	12390	18.40	20240125	0.33	N	093050	5000	1462 억	4349970	N	N	5137	N	N
78	20240617	120653	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14640	-120	5	-0.81	211173860	14381	21.86	14900	14900	14630	19180	10340	14760	14684.23	14.88	0	-2489	15140	14950	14740	14550	14340	15045	14645	1462	4420	5000	10920	10	1	29240000	4281	5.19	0.28	12	0.05	2822.00	52543.00	17160	20230630	-14.69	12390	20240125	18.16	16710	-12.39	20240517	12390	18.16	20240125	17160	-14.69	20230630	12390	18.16	20240125	0.33	N	093050	5000	1462 억	4349970	N	N	5137	N	N
79	20240617	110646	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14680	-80	5	-0.54	183018310	12459	18.94	14900	14900	14630	19180	10340	14760	14689.65	14.88	0	-1682	15140	14950	14740	14550	14340	15045	14645	1462	4420	5000	10920	10	1	29240000	4292	5.20	0.28	12	0.04	2822.00	52543.00	17160	20230630	-14.45	12390	20240125	18.48	16710	-12.15	20240517	12390	18.48	20240125	17160	-14.45	20230630	12390	18.48	20240125	0.33	N	093050	5000	1462 억	4349970	N	N	5137	N	N
80	20240617	100647	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14700	-60	5	-0.41	78605150	5341	8.12	14900	14900	14670	19180	10340	14760	14717.31	14.88	0	-527	15140	14950	14740	14550	14340	15045	14645	1462	4420	5000	10920	10	1	29240000	4298	5.21	0.28	12	0.02	2822.00	52543.00	17160	20230630	-14.34	12390	20240125	18.64	16710	-12.03	20240517	12390	18.64	20240125	17160	-14.34	20230630	12390	18.64	20240125	0.33	N	093050	5000	1462 억	4349970	N	N	5137	N	N
81	20240617	090652	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14740	-20	5	-0.14	8960730	606	0.92	14900	14900	14740	19180	10340	14760	14786.68	14.88	0	102	15140	14950	14740	14550	14340	15045	14645	1462	4420	5000	10920	10	1	29240000	4310	5.22	0.28	12	0.00	2822.00	52543.00	17160	20230630	-14.10	12390	20240125	18.97	16710	-11.79	20240517	12390	18.97	20240125	17160	-14.10	20230630	12390	18.97	20240125	0.33	N	093050	5000	1462 억	4349970	N	N	5137	N	N
82	20240614	160553	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14760	160	2	1.10	972110000	65776	442.25	14590	14930	14530	18980	10220	14600	14779.10	14.92	0	13359	14706	14652	14606	14552	14506	14680	14580	1462	4380	5000	10800	10	1	29240000	4316	5.23	0.28	12	0.22	2822.00	52543.00	17160	20230630	-13.99	12390	20240125	19.13	16710	-11.67	20240517	12390	19.13	20240125	17160	-13.99	20230630	12390	19.13	20240125	0.34	N	093050	5000	1462 억	4361747	N	N	5137	N	N
83	20240614	150556	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14900	300	2	2.05	810813440	54885	369.02	14590	14930	14530	18980	10220	14600	14772.95	14.92	0	12708	14706	14652	14606	14552	14506	14680	14580	1462	4380	5000	10800	10	1	29240000	4357	5.28	0.28	12	0.19	2822.00	52543.00	17160	20230630	-13.17	12390	20240125	20.26	16710	-10.83	20240517	12390	20.26	20240125	17160	-13.17	20230630	12390	20.26	20240125	0.34	N	093050	5000	1462 억	4361747	N	N	198	N	N
84	20240614	140554	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14870	270	2	1.85	505765630	34403	231.31	14590	14890	14530	18980	10220	14600	14701.21	14.92	0	6659	14706	14652	14606	14552	14506	14680	14580	1462	4380	5000	10800	10	1	29240000	4348	5.27	0.28	12	0.12	2822.00	52543.00	17160	20230630	-13.34	12390	20240125	20.02	16710	-11.01	20240517	12390	20.02	20240125	17160	-13.34	20230630	12390	20.02	20240125	0.34	N	093050	5000	1462 억	4361747	N	N	198	N	N
85	20240614	130554	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14570	-30	5	-0.21	136267750	9335	62.76	14590	14700	14530	18980	10220	14600	14597.51	14.92	0	-4216	14706	14652	14606	14552	14506	14680	14580	1462	4380	5000	10800	10	1	29240000	4260	5.16	0.28	12	0.03	2822.00	52543.00	17160	20230630	-15.09	12390	20240125	17.59	16710	-12.81	20240517	12390	17.59	20240125	17160	-15.09	20230630	12390	17.59	20240125	0.34	N	093050	5000	1462 억	4361747	N	N	198	N	N
86	20240614	120559	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14570	-30	5	-0.21	94121530	6439	43.29	14590	14700	14560	18980	10220	14600	14617.41	14.92	0	-3105	14706	14652	14606	14552	14506	14680	14580	1462	4380	5000	10800	10	1	29240000	4260	5.16	0.28	12	0.02	2822.00	52543.00	17160	20230630	-15.09	12390	20240125	17.59	16710	-12.81	20240517	12390	17.59	20240125	17160	-15.09	20230630	12390	17.59	20240125	0.34	N	093050	5000	1462 억	4361747	N	N	198	N	N
87	20240614	110641	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14610	10	2	0.07	59856360	4091	27.51	14590	14700	14580	18980	10220	14600	14631.23	14.92	0	-1741	14706	14652	14606	14552	14506	14680	14580	1462	4380	5000	10800	10	1	29240000	4272	5.18	0.28	12	0.01	2822.00	52543.00	17160	20230630	-14.86	12390	20240125	17.92	16710	-12.57	20240517	12390	17.92	20240125	17160	-14.86	20230630	12390	17.92	20240125	0.34	N	093050	5000	1462 억	4361747	N	N	198	N	N
88	20240614	100639	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14630	30	2	0.21	35767330	2443	16.43	14590	14700	14580	18980	10220	14600	14640.74	14.92	0	-989	14706	14652	14606	14552	14506	14680	14580	1462	4380	5000	10800	10	1	29240000	4278	5.18	0.28	12	0.01	2822.00	52543.00	17160	20230630	-14.74	12390	20240125	18.08	16710	-12.45	20240517	12390	18.08	20240125	17160	-14.74	20230630	12390	18.08	20240125	0.34	N	093050	5000	1462 억	4361747	N	N	198	N	N
89	20240614	090643	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14650	50	2	0.34	1183820	81	0.54	14590	14650	14590	18980	10220	14600	14615.06	14.92	0	-12	14706	14652	14606	14552	14506	14680	14580	1462	4380	5000	10800	10	1	29240000	4284	5.19	0.28	12	0.00	2822.00	52543.00	17160	20230630	-14.63	12390	20240125	18.24	16710	-12.33	20240517	12390	18.24	20240125	17160	-14.63	20230630	12390	18.24	20240125	0.34	N	093050	5000	1462 억	4361747	N	N	198	N	N
90	20240613	160634	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14600	10	2	0.07	216846830	14840	78.23	14590	14660	14560	18960	10220	14590	14612.46	14.93	0	-2869	14783	14686	14623	14526	14463	14735	14575	1462	4370	5000	10790	10	1	29240000	4269	5.17	0.28	12	0.05	2822.00	52543.00	17160	20230630	-14.92	12390	20240125	17.84	16710	-12.63	20240517	12390	17.84	20240125	17160	-14.92	20230630	12390	17.84	20240125	0.33	N	093050	5000	1462 억	4364665	N	N	198	N	N
91	20240613	150645	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14630	40	2	0.27	195675460	13391	70.59	14590	14660	14560	18960	10220	14590	14612.46	14.93	0	-2624	14783	14686	14623	14526	14463	14735	14575	1462	4370	5000	10790	10	1	29240000	4278	5.18	0.28	12	0.05	2822.00	52543.00	17160	20230630	-14.74	12390	20240125	18.08	16710	-12.45	20240517	12390	18.08	20240125	17160	-14.74	20230630	12390	18.08	20240125	0.33	N	093050	5000	1462 억	4364665	N	N	6	N	N
92	20240613	140639	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14620	30	2	0.21	152522740	10439	55.03	14590	14660	14560	18960	10220	14590	14610.86	14.93	0	-1292	14783	14686	14623	14526	14463	14735	14575	1462	4370	5000	10790	10	1	29240000	4275	5.18	0.28	12	0.04	2822.00	52543.00	17160	20230630	-14.80	12390	20240125	18.00	16710	-12.51	20240517	12390	18.00	20240125	17160	-14.80	20230630	12390	18.00	20240125	0.33	N	093050	5000	1462 억	4364665	N	N	6	N	N
93	20240613	130638	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14570	-20	5	-0.14	121450720	8309	43.80	14590	14660	14570	18960	10220	14590	14616.77	14.93	0	-736	14783	14686	14623	14526	14463	14735	14575	1462	4370	5000	10790	10	1	29240000	4260	5.16	0.28	12	0.03	2822.00	52543.00	17160	20230630	-15.09	12390	20240125	17.59	16710	-12.81	20240517	12390	17.59	20240125	17160	-15.09	20230630	12390	17.59	20240125	0.33	N	093050	5000	1462 억	4364665	N	N	6	N	N
94	20240613	120640	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14590	0	3	0.00	103048280	7047	37.15	14590	14660	14590	18960	10220	14590	14623.00	14.93	0	-438	14783	14686	14623	14526	14463	14735	14575	1462	4370	5000	10790	10	1	29240000	4266	5.17	0.28	12	0.02	2822.00	52543.00	17160	20230630	-14.98	12390	20240125	17.76	16710	-12.69	20240517	12390	17.76	20240125	17160	-14.98	20230630	12390	17.76	20240125	0.33	N	093050	5000	1462 억	4364665	N	N	6	N	N
95	20240613	110634	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14640	50	2	0.34	76701670	5245	27.65	14590	14660	14590	18960	10220	14590	14623.77	14.93	0	142	14783	14686	14623	14526	14463	14735	14575	1462	4370	5000	10790	10	1	29240000	4281	5.19	0.28	12	0.02	2822.00	52543.00	17160	20230630	-14.69	12390	20240125	18.16	16710	-12.39	20240517	12390	18.16	20240125	17160	-14.69	20230630	12390	18.16	20240125	0.33	N	093050	5000	1462 억	4364665	N	N	6	N	N
96	20240613	100633	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14630	40	2	0.27	51872690	3548	18.70	14590	14650	14590	18960	10220	14590	14620.26	14.93	0	187	14783	14686	14623	14526	14463	14735	14575	1462	4370	5000	10790	10	1	29240000	4278	5.18	0.28	12	0.01	2822.00	52543.00	17160	20230630	-14.74	12390	20240125	18.08	16710	-12.45	20240517	12390	18.08	20240125	17160	-14.74	20230630	12390	18.08	20240125	0.33	N	093050	5000	1462 억	4364665	N	N	6	N	N
97	20240613	090642	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14640	50	2	0.34	7919430	542	2.86	14590	14650	14590	18960	10220	14590	14611.49	14.93	0	38	14783	14686	14623	14526	14463	14735	14575	1462	4370	5000	10790	10	1	29240000	4281	5.19	0.28	12	0.00	2822.00	52543.00	17160	20230630	-14.69	12390	20240125	18.16	16710	-12.39	20240517	12390	18.16	20240125	17160	-14.69	20230630	12390	18.16	20240125	0.33	N	093050	5000	1462 억	4364665	N	N	6	N	N
98	20240612	160628	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14590	10	2	0.07	276734430	18969	83.17	14570	14720	14560	18950	10210	14580	14588.77	14.94	0	-5861	14880	14730	14620	14470	14360	14675	14415	1462	4370	5000	10780	10	1	29240000	4266	5.17	0.28	12	0.06	2822.00	52543.00	17160	20230630	-14.98	12390	20240125	17.76	16710	-12.69	20240517	12390	17.76	20240125	17160	-14.98	20230630	12390	17.76	20240125	0.33	N	093050	5000	1462 억	4369612	N	N	6	N	N
99	20240612	150638	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14600	20	2	0.14	258518870	17721	77.70	14570	14720	14560	18950	10210	14580	14588.28	14.94	0	-5729	14880	14730	14620	14470	14360	14675	14415	1462	4370	5000	10780	10	1	29240000	4269	5.17	0.28	12	0.06	2822.00	52543.00	17160	20230630	-14.92	12390	20240125	17.84	16710	-12.63	20240517	12390	17.84	20240125	17160	-14.92	20230630	12390	17.84	20240125	0.33	N	093050	5000	1462 억	4369612	N	N	6	N	N
100	20240612	140632	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14590	10	2	0.07	220124600	15091	66.17	14570	14720	14560	18950	10210	14580	14586.48	14.94	0	-5462	14880	14730	14620	14470	14360	14675	14415	1462	4370	5000	10780	10	1	29240000	4266	5.17	0.28	12	0.05	2822.00	52543.00	17160	20230630	-14.98	12390	20240125	17.76	16710	-12.69	20240517	12390	17.76	20240125	17160	-14.98	20230630	12390	17.76	20240125	0.33	N	093050	5000	1462 억	4369612	N	N	6	N	N
101	20240612	130634	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14560	-20	5	-0.14	162519130	11142	48.85	14570	14720	14560	18950	10210	14580	14586.17	14.94	0	-4535	14880	14730	14620	14470	14360	14675	14415	1462	4370	5000	10780	10	1	29240000	4257	5.16	0.28	12	0.04	2822.00	52543.00	17160	20230630	-15.15	12390	20240125	17.51	16710	-12.87	20240517	12390	17.51	20240125	17160	-15.15	20230630	12390	17.51	20240125	0.33	N	093050	5000	1462 억	4369612	N	N	6	N	N
102	20240612	120630	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14570	-10	5	-0.07	133210060	9130	40.03	14570	14720	14560	18950	10210	14580	14590.37	14.94	0	-3193	14880	14730	14620	14470	14360	14675	14415	1462	4370	5000	10780	10	1	29240000	4260	5.16	0.28	12	0.03	2822.00	52543.00	17160	20230630	-15.09	12390	20240125	17.59	16710	-12.81	20240517	12390	17.59	20240125	17160	-15.09	20230630	12390	17.59	20240125	0.33	N	093050	5000	1462 억	4369612	N	N	6	N	N
103	20240612	110631	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14580	0	3	0.00	86793920	5946	26.07	14570	14720	14570	18950	10210	14580	14597.03	14.94	0	-562	14880	14730	14620	14470	14360	14675	14415	1462	4370	5000	10780	10	1	29240000	4263	5.17	0.28	12	0.02	2822.00	52543.00	17160	20230630	-15.03	12390	20240125	17.68	16710	-12.75	20240517	12390	17.68	20240125	17160	-15.03	20230630	12390	17.68	20240125	0.33	N	093050	5000	1462 억	4369612	N	N	6	N	N
104	20240612	100632	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14580	0	3	0.00	45034610	3085	13.53	14570	14720	14570	18950	10210	14580	14597.93	14.94	0	-460	14880	14730	14620	14470	14360	14675	14415	1462	4370	5000	10780	10	1	29240000	4263	5.17	0.28	12	0.01	2822.00	52543.00	17160	20230630	-15.03	12390	20240125	17.68	16710	-12.75	20240517	12390	17.68	20240125	17160	-15.03	20230630	12390	17.68	20240125	0.33	N	093050	5000	1462 억	4369612	N	N	6	N	N
105	20240612	090632	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14690	110	2	0.75	350660	24	0.11	14570	14720	14570	18950	10210	14580	14610.83	14.94	0	2	14880	14730	14620	14470	14360	14675	14415	1462	4370	5000	10780	10	1	29240000	4295	5.21	0.28	12	0.00	2822.00	52543.00	17160	20230630	-14.39	12390	20240125	18.56	16710	-12.09	20240517	12390	18.56	20240125	17160	-14.39	20230630	12390	18.56	20240125	0.33	N	093050	5000	1462 억	4369612	N	N	6	N	N
106	20240610	160626	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14600	-60	5	-0.41	200167490	13678	37.94	14600	14830	14560	19050	10270	14660	14634.27	14.99	0	-4125	15133	14896	14723	14486	14313	14810	14400	1462	4390	5000	10840	10	1	29240000	4269	5.17	0.28	12	0.05	2822.00	52543.00	17160	20230630	-14.92	12390	20240125	17.84	16710	-12.63	20240517	12390	17.84	20240125	17160	-14.92	20230630	12390	17.84	20240125	0.31	N	093050	5000	1462 억	4383004	N	N	79	N	N
107	20240610	150633	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14610	-50	5	-0.34	182354010	12458	34.56	14600	14830	14560	19050	10270	14660	14637.50	14.99	0	-3846	15133	14896	14723	14486	14313	14810	14400	1462	4390	5000	10840	10	1	29240000	4272	5.18	0.28	12	0.04	2822.00	52543.00	17160	20230630	-14.86	12390	20240125	17.92	16710	-12.57	20240517	12390	17.92	20240125	17160	-14.86	20230630	12390	17.92	20240125	0.31	N	093050	5000	1462 억	4383004	N	N	1506	N	N
108	20240610	140628	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14610	-50	5	-0.34	161981780	11064	30.69	14600	14830	14560	19050	10270	14660	14640.44	14.99	0	-4481	15133	14896	14723	14486	14313	14810	14400	1462	4390	5000	10840	10	1	29240000	4272	5.18	0.28	12	0.04	2822.00	52543.00	17160	20230630	-14.86	12390	20240125	17.92	16710	-12.57	20240517	12390	17.92	20240125	17160	-14.86	20230630	12390	17.92	20240125	0.31	N	093050	5000	1462 억	4383004	N	N	1506	N	N
109	20240610	130626	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14580	-80	5	-0.55	146815510	10025	27.81	14600	14830	14560	19050	10270	14660	14644.94	14.99	0	-4080	15133	14896	14723	14486	14313	14810	14400	1462	4390	5000	10840	10	1	29240000	4263	5.17	0.28	12	0.03	2822.00	52543.00	17160	20230630	-15.03	12390	20240125	17.68	16710	-12.75	20240517	12390	17.68	20240125	17160	-15.03	20230630	12390	17.68	20240125	0.31	N	093050	5000	1462 억	4383004	N	N	1506	N	N
110	20240610	120627	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14570	-90	5	-0.61	128038730	8737	24.23	14600	14830	14560	19050	10270	14660	14654.77	14.99	0	-3186	15133	14896	14723	14486	14313	14810	14400	1462	4390	5000	10840	10	1	29240000	4260	5.16	0.28	12	0.03	2822.00	52543.00	17160	20230630	-15.09	12390	20240125	17.59	16710	-12.81	20240517	12390	17.59	20240125	17160	-15.09	20230630	12390	17.59	20240125	0.31	N	093050	5000	1462 억	4383004	N	N	1506	N	N
111	20240610	110630	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14630	-30	5	-0.20	78145040	5322	14.76	14600	14830	14600	19050	10270	14660	14683.40	14.99	0	-820	15133	14896	14723	14486	14313	14810	14400	1462	4390	5000	10840	10	1	29240000	4278	5.18	0.28	12	0.02	2822.00	52543.00	17160	20230630	-14.74	12390	20240125	18.08	16710	-12.45	20240517	12390	18.08	20240125	17160	-14.74	20230630	12390	18.08	20240125	0.31	N	093050	5000	1462 억	4383004	N	N	1506	N	N
112	20240610	100626	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14670	10	2	0.07	39005500	2648	7.34	14600	14830	14600	19050	10270	14660	14730.17	14.99	0	-415	15133	14896	14723	14486	14313	14810	14400	1462	4390	5000	10840	10	1	29240000	4290	5.20	0.28	12	0.01	2822.00	52543.00	17160	20230630	-14.51	12390	20240125	18.40	16710	-12.21	20240517	12390	18.40	20240125	17160	-14.51	20230630	12390	18.40	20240125	0.31	N	093050	5000	1462 억	4383004	N	N	1506	N	N
113	20240610	090633	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14630	-30	5	-0.20	3011930	206	0.57	14600	14660	14600	19050	10270	14660	14621.02	14.99	0	-56	15133	14896	14723	14486	14313	14810	14400	1462	4390	5000	10840	10	1	29240000	4278	5.18	0.28	12	0.00	2822.00	52543.00	17160	20230630	-14.74	12390	20240125	18.08	16710	-12.45	20240517	12390	18.08	20240125	17160	-14.74	20230630	12390	18.08	20240125	0.31	N	093050	5000	1462 억	4383004	N	N	1506	N	N
114	20240607	160648	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14660	-300	5	-2.01	529472350	36052	232.77	14960	14960	14550	19440	10480	14960	14686.35	15.02	0	-8715	15293	15126	14973	14806	14653	15050	14730	1462	4480	5000	11070	10	1	29240000	4287	5.19	0.28	12	0.12	2822.00	52543.00	17160	20230630	-14.57	12390	20240125	18.32	16710	-12.27	20240517	12390	18.32	20240125	17160	-14.57	20230630	12390	18.32	20240125	0.31	N	093050	5000	1462 억	4391994	N	N	1506	N	N
115	20240607	150654	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14670	-290	5	-1.94	499498590	34010	219.59	14960	14960	14550	19440	10480	14960	14686.82	15.02	0	-8072	15293	15126	14973	14806	14653	15050	14730	1462	4480	5000	11070	10	1	29240000	4290	5.20	0.28	12	0.12	2822.00	52543.00	17160	20230630	-14.51	12390	20240125	18.40	16710	-12.21	20240517	12390	18.40	20240125	17160	-14.51	20230630	12390	18.40	20240125	0.31	N	093050	5000	1462 억	4391994	N	N	42	N	N
116	20240607	140649	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14680	-280	5	-1.87	484977850	33021	213.20	14960	14960	14550	19440	10480	14960	14686.95	15.02	0	-7645	15293	15126	14973	14806	14653	15050	14730	1462	4480	5000	11070	10	1	29240000	4292	5.20	0.28	12	0.11	2822.00	52543.00	17160	20230630	-14.45	12390	20240125	18.48	16710	-12.15	20240517	12390	18.48	20240125	17160	-14.45	20230630	12390	18.48	20240125	0.31	N	093050	5000	1462 억	4391994	N	N	42	N	N
117	20240607	130644	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14660	-300	5	-2.01	457919670	31178	201.30	14960	14960	14550	19440	10480	14960	14687.27	15.02	0	-7730	15293	15126	14973	14806	14653	15050	14730	1462	4480	5000	11070	10	1	29240000	4287	5.19	0.28	12	0.11	2822.00	52543.00	17160	20230630	-14.57	12390	20240125	18.32	16710	-12.27	20240517	12390	18.32	20240125	17160	-14.57	20230630	12390	18.32	20240125	0.31	N	093050	5000	1462 억	4391994	N	N	42	N	N
118	20240607	120649	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14660	-300	5	-2.01	336157060	22864	147.62	14960	14960	14550	19440	10480	14960	14702.46	15.02	0	-7044	15293	15126	14973	14806	14653	15050	14730	1462	4480	5000	11070	10	1	29240000	4287	5.19	0.28	12	0.08	2822.00	52543.00	17160	20230630	-14.57	12390	20240125	18.32	16710	-12.27	20240517	12390	18.32	20240125	17160	-14.57	20230630	12390	18.32	20240125	0.31	N	093050	5000	1462 억	4391994	N	N	42	N	N
119	20240607	110641	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14660	-300	5	-2.01	273985490	18623	120.24	14960	14960	14550	19440	10480	14960	14712.21	15.02	0	-6437	15293	15126	14973	14806	14653	15050	14730	1462	4480	5000	11070	10	1	29240000	4287	5.19	0.28	12	0.06	2822.00	52543.00	17160	20230630	-14.57	12390	20240125	18.32	16710	-12.27	20240517	12390	18.32	20240125	17160	-14.57	20230630	12390	18.32	20240125	0.31	N	093050	5000	1462 억	4391994	N	N	42	N	N
120	20240607	100649	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14770	-190	5	-1.27	72410510	4883	31.53	14960	14960	14770	19440	10480	14960	14829.10	15.02	0	-1831	15293	15126	14973	14806	14653	15050	14730	1462	4480	5000	11070	10	1	29240000	4319	5.23	0.28	12	0.02	2822.00	52543.00	17160	20230630	-13.93	12390	20240125	19.21	16710	-11.61	20240517	12390	19.21	20240125	17160	-13.93	20230630	12390	19.21	20240125	0.31	N	093050	5000	1462 억	4391994	N	N	42	N	N
121	20240607	090647	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14960	0	3	0.00	3784750	253	1.63	14960	14960	14940	19440	10480	14960	14959.49	15.02	0	-69	15293	15126	14973	14806	14653	15050	14730	1462	4480	5000	11070	10	1	29240000	4374	5.30	0.28	12	0.00	2822.00	52543.00	17160	20230630	-12.82	12390	20240125	20.74	16710	-10.47	20240517	12390	20.74	20240125	17160	-12.82	20230630	12390	20.74	20240125	0.31	N	093050	5000	1462 억	4391994	N	N	42	N	N
122	20240605	160646	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14960	10	2	0.07	230164360	15443	89.39	15140	15140	14820	19430	10470	14950	14904.12	15.04	0	-4690	15303	15126	15003	14826	14703	15065	14765	1462	4480	5000	11060	10	1	29240000	4374	5.30	0.28	12	0.05	2822.00	52543.00	17160	20230630	-12.82	12390	20240125	20.74	16710	-10.47	20240517	12390	20.74	20240125	17160	-12.82	20230630	12390	20.74	20240125	0.29	N	093050	5000	1462 억	4396753	N	N	42	N	N
123	20240605	150642	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14890	-60	5	-0.40	224355150	15054	87.14	15140	15140	14820	19430	10470	14950	14903.36	15.04	0	-4482	15303	15126	15003	14826	14703	15065	14765	1462	4480	5000	11060	10	1	29240000	4354	5.28	0.28	12	0.05	2822.00	52543.00	17160	20230630	-13.23	12390	20240125	20.18	16710	-10.89	20240517	12390	20.18	20240125	17160	-13.23	20230630	12390	20.18	20240125	0.29	N	093050	5000	1462 억	4396753	N	N	1	N	N
124	20240605	140645	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14860	-90	5	-0.60	185958900	12477	72.22	15140	15140	14820	19430	10470	14950	14904.14	15.04	0	-2718	15303	15126	15003	14826	14703	15065	14765	1462	4480	5000	11060	10	1	29240000	4345	5.27	0.28	12	0.04	2822.00	52543.00	17160	20230630	-13.40	12390	20240125	19.94	16710	-11.07	20240517	12390	19.94	20240125	17160	-13.40	20230630	12390	19.94	20240125	0.29	N	093050	5000	1462 억	4396753	N	N	1	N	N
125	20240605	130645	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14850	-100	5	-0.67	173332850	11628	67.31	15140	15140	14820	19430	10470	14950	14906.51	15.04	0	-2297	15303	15126	15003	14826	14703	15065	14765	1462	4480	5000	11060	10	1	29240000	4342	5.26	0.28	12	0.04	2822.00	52543.00	17160	20230630	-13.46	12390	20240125	19.85	16710	-11.13	20240517	12390	19.85	20240125	17160	-13.46	20230630	12390	19.85	20240125	0.29	N	093050	5000	1462 억	4396753	N	N	1	N	N
126	20240605	120643	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14860	-90	5	-0.60	156832770	10516	60.87	15140	15140	14840	19430	10470	14950	14913.73	15.04	0	-2200	15303	15126	15003	14826	14703	15065	14765	1462	4480	5000	11060	10	1	29240000	4345	5.27	0.28	12	0.04	2822.00	52543.00	17160	20230630	-13.40	12390	20240125	19.94	16710	-11.07	20240517	12390	19.94	20240125	17160	-13.40	20230630	12390	19.94	20240125	0.29	N	093050	5000	1462 억	4396753	N	N	1	N	N
127	20240605	110644	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14910	-40	5	-0.27	116890190	7833	45.34	15140	15140	14840	19430	10470	14950	14922.79	15.04	0	-1141	15303	15126	15003	14826	14703	15065	14765	1462	4480	5000	11060	10	1	29240000	4360	5.28	0.28	12	0.03	2822.00	52543.00	17160	20230630	-13.11	12390	20240125	20.34	16710	-10.77	20240517	12390	20.34	20240125	17160	-13.11	20230630	12390	20.34	20240125	0.29	N	093050	5000	1462 억	4396753	N	N	1	N	N
128	20240605	100645	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14930	-20	5	-0.13	19583890	1309	7.58	15140	15140	14900	19430	10470	14950	14960.95	15.04	0	-679	15303	15126	15003	14826	14703	15065	14765	1462	4480	5000	11060	10	1	29240000	4366	5.29	0.28	12	0.00	2822.00	52543.00	17160	20230630	-13.00	12390	20240125	20.50	16710	-10.65	20240517	12390	20.50	20240125	17160	-13.00	20230630	12390	20.50	20240125	0.29	N	093050	5000	1462 억	4396753	N	N	1	N	N
129	20240605	090643	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15100	150	2	1.00	242200	16	0.09	15140	15140	15100	19430	10470	14950	15137.50	15.04	0	-6	15303	15126	15003	14826	14703	15065	14765	1462	4480	5000	11060	10	1	29240000	4415	5.35	0.29	12	0.00	2822.00	52543.00	17160	20230630	-12.00	12390	20240125	21.87	16710	-9.63	20240517	12390	21.87	20240125	17160	-12.00	20230630	12390	21.87	20240125	0.29	N	093050	5000	1462 억	4396753	N	N	1	N	N
130	20240604	160638	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14950	-100	5	-0.66	258505820	17276	63.70	15180	15180	14880	19560	10540	15050	14963.29	15.07	0	-9793	15290	15170	15070	14950	14850	15120	14900	1462	4510	5000	11130	10	1	29240000	4371	5.30	0.28	12	0.06	2822.00	52543.00	17160	20230630	-12.88	12390	20240125	20.66	16710	-10.53	20240517	12390	20.66	20240125	17160	-12.88	20230630	12390	20.66	20240125	0.30	N	093050	5000	1462 억	4407128	N	N	1	N	N
131	20240604	150638	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14980	-70	5	-0.47	238477450	15938	58.76	15180	15180	14880	19560	10540	15050	14962.82	15.07	0	-8899	15290	15170	15070	14950	14850	15120	14900	1462	4510	5000	11130	10	1	29240000	4380	5.31	0.29	12	0.05	2822.00	52543.00	17160	20230630	-12.70	12390	20240125	20.90	16710	-10.35	20240517	12390	20.90	20240125	17160	-12.70	20230630	12390	20.90	20240125	0.30	N	093050	5000	1462 억	4407128	N	N	4	N	N
132	20240604	140641	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14900	-150	5	-1.00	176218110	11782	43.44	15180	15180	14880	19560	10540	15050	14956.55	15.07	0	-5879	15290	15170	15070	14950	14850	15120	14900	1462	4510	5000	11130	10	1	29240000	4357	5.28	0.28	12	0.04	2822.00	52543.00	17160	20230630	-13.17	12390	20240125	20.26	16710	-10.83	20240517	12390	20.26	20240125	17160	-13.17	20230630	12390	20.26	20240125	0.30	N	093050	5000	1462 억	4407128	N	N	4	N	N
133	20240604	130637	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14980	-70	5	-0.47	119178270	7962	29.36	15180	15180	14910	19560	10540	15050	14968.38	15.07	0	-3638	15290	15170	15070	14950	14850	15120	14900	1462	4510	5000	11130	10	1	29240000	4380	5.31	0.29	12	0.03	2822.00	52543.00	17160	20230630	-12.70	12390	20240125	20.90	16710	-10.35	20240517	12390	20.90	20240125	17160	-12.70	20230630	12390	20.90	20240125	0.30	N	093050	5000	1462 억	4407128	N	N	4	N	N
134	20240604	120637	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14970	-80	5	-0.53	108327710	7238	26.69	15180	15180	14910	19560	10540	15050	14966.53	15.07	0	-3466	15290	15170	15070	14950	14850	15120	14900	1462	4510	5000	11130	10	1	29240000	4377	5.30	0.28	12	0.02	2822.00	52543.00	17160	20230630	-12.76	12390	20240125	20.82	16710	-10.41	20240517	12390	20.82	20240125	17160	-12.76	20230630	12390	20.82	20240125	0.30	N	093050	5000	1462 억	4407128	N	N	4	N	N
135	20240604	110633	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14970	-80	5	-0.53	92229790	6163	22.72	15180	15180	14910	19560	10540	15050	14965.08	15.07	0	-2805	15290	15170	15070	14950	14850	15120	14900	1462	4510	5000	11130	10	1	29240000	4377	5.30	0.28	12	0.02	2822.00	52543.00	17160	20230630	-12.76	12390	20240125	20.82	16710	-10.41	20240517	12390	20.82	20240125	17160	-12.76	20230630	12390	20.82	20240125	0.30	N	093050	5000	1462 억	4407128	N	N	4	N	N
136	20240604	100636	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14910	-140	5	-0.93	42083240	2808	10.35	15180	15180	14910	19560	10540	15050	14986.91	15.07	0	-1816	15290	15170	15070	14950	14850	15120	14900	1462	4510	5000	11130	10	1	29240000	4360	5.28	0.28	12	0.01	2822.00	52543.00	17160	20230630	-13.11	12390	20240125	20.34	16710	-10.77	20240517	12390	20.34	20240125	17160	-13.11	20230630	12390	20.34	20240125	0.30	N	093050	5000	1462 억	4407128	N	N	4	N	N
137	20240604	090637	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15070	20	2	0.13	15805140	1051	3.88	15180	15180	14980	19560	10540	15050	15038.19	15.07	0	-791	15290	15170	15070	14950	14850	15120	14900	1462	4510	5000	11130	10	1	29240000	4406	5.34	0.29	12	0.00	2822.00	52543.00	17160	20230630	-12.18	12390	20240125	21.63	16710	-9.81	20240517	12390	21.63	20240125	17160	-12.18	20230630	12390	21.63	20240125	0.30	N	093050	5000	1462 억	4407128	N	N	4	N	N
138	20240603	160630	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15050	10	2	0.07	407698080	27122	85.92	15170	15190	14970	19550	10530	15040	15032.01	15.08	0	-2527	15353	15196	15013	14856	14673	15275	14935	1462	4510	5000	11120	10	1	29240000	4401	5.33	0.29	12	0.09	2822.00	52543.00	17160	20230630	-12.30	12390	20240125	21.47	16710	-9.93	20240517	12390	21.47	20240125	17160	-12.30	20230630	12390	21.47	20240125	0.29	N	093050	5000	1462 억	4409655	N	N	4	N	N
139	20240603	150631	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15010	-30	5	-0.20	393472560	26176	82.92	15170	15190	14970	19550	10530	15040	15031.81	15.08	0	-2223	15353	15196	15013	14856	14673	15275	14935	1462	4510	5000	11120	10	1	29240000	4389	5.32	0.29	12	0.09	2822.00	52543.00	17160	20230630	-12.53	12390	20240125	21.15	16710	-10.17	20240517	12390	21.15	20240125	17160	-12.53	20230630	12390	21.15	20240125	0.29	N	093050	5000	1462 억	4409655	N	N	0	N	N
140	20240603	140627	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15010	-30	5	-0.20	371909520	24739	78.37	15170	15190	14970	19550	10530	15040	15033.33	15.08	0	-1549	15353	15196	15013	14856	14673	15275	14935	1462	4510	5000	11120	10	1	29240000	4389	5.32	0.29	12	0.08	2822.00	52543.00	17160	20230630	-12.53	12390	20240125	21.15	16710	-10.17	20240517	12390	21.15	20240125	17160	-12.53	20230630	12390	21.15	20240125	0.29	N	093050	5000	1462 억	4409655	N	N	0	N	N
141	20240603	130629	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15010	-30	5	-0.20	344365270	22904	72.56	15170	15190	14970	19550	10530	15040	15035.16	15.08	0	-1217	15353	15196	15013	14856	14673	15275	14935	1462	4510	5000	11120	10	1	29240000	4389	5.32	0.29	12	0.08	2822.00	52543.00	17160	20230630	-12.53	12390	20240125	21.15	16710	-10.17	20240517	12390	21.15	20240125	17160	-12.53	20230630	12390	21.15	20240125	0.29	N	093050	5000	1462 억	4409655	N	N	0	N	N
142	20240603	120629	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15000	-40	5	-0.27	325736140	21663	68.63	15170	15190	14970	19550	10530	15040	15036.52	15.08	0	-369	15353	15196	15013	14856	14673	15275	14935	1462	4510	5000	11120	10	1	29240000	4386	5.32	0.29	12	0.07	2822.00	52543.00	17160	20230630	-12.59	12390	20240125	21.07	16710	-10.23	20240517	12390	21.07	20240125	17160	-12.59	20230630	12390	21.07	20240125	0.29	N	093050	5000	1462 억	4409655	N	N	0	N	N
143	20240603	110625	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15000	-40	5	-0.27	217445460	14451	45.78	15170	15190	14970	19550	10530	15040	15047.09	15.08	0	-3124	15353	15196	15013	14856	14673	15275	14935	1462	4510	5000	11120	10	1	29240000	4386	5.32	0.29	12	0.05	2822.00	52543.00	17160	20230630	-12.59	12390	20240125	21.07	16710	-10.23	20240517	12390	21.07	20240125	17160	-12.59	20230630	12390	21.07	20240125	0.29	N	093050	5000	1462 억	4409655	N	N	0	N	N
144	20240603	100623	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15160	120	2	0.80	47537390	3148	9.97	15170	15190	15020	19550	10530	15040	15100.82	15.08	0	-1305	15353	15196	15013	14856	14673	15275	14935	1462	4510	5000	11120	10	1	29240000	4433	5.37	0.29	12	0.01	2822.00	52543.00	17160	20230630	-11.66	12390	20240125	22.36	16710	-9.28	20240517	12390	22.36	20240125	17160	-11.66	20230630	12390	22.36	20240125	0.29	N	093050	5000	1462 억	4409655	N	N	0	N	N
145	20240603	090622	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15110	70	2	0.47	5943580	392	1.24	15170	15170	15040	19550	10530	15040	15162.19	15.08	0	-68	15353	15196	15013	14856	14673	15275	14935	1462	4510	5000	11120	10	1	29240000	4418	5.35	0.29	12	0.00	2822.00	52543.00	17160	20230630	-11.95	12390	20240125	21.95	16710	-9.58	20240517	12390	21.95	20240125	17160	-11.95	20230630	12390	21.95	20240125	0.29	N	093050	5000	1462 억	4409655	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History