KissMeData/003200/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	160146	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8800	10	2	0.11	174277890	19870	35.94	8800	8830	8720	11420	6160	8790	8770.91	7.88	0	767	9123	8956	8863	8696	8603	8910	8650	120	2630	500	6150	10	1	23280000	2049	26.27	0.23	12	0.09	335.00	37927.00	10750	20230623	-18.14	8160	20240118	7.84	9770	-9.93	20240205	8160	7.84	20240118	10700	-17.76	20230628	8160	7.84	20240118	0.87	N	003200	500	120 억		1833497	N	N	16	N	00	N
3	20240628	150146	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8770	-20	5	-0.23	74529540	8478	15.34	8800	8830	8760	11420	6160	8790	8790.93	7.88	0	-1361	9123	8956	8863	8696	8603	8910	8650	120	2630	500	6150	10	1	23280000	2042	26.18	0.23	12	0.04	335.00	37927.00	10750	20230623	-18.42	8160	20240118	7.48	9770	-10.24	20240205	8160	7.48	20240118	10700	-18.04	20230628	8160	7.48	20240118	0.87	N	003200	500	120 억		1833497	N	N	59	N	00	N
4	20240628	140145	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8790	0	3	0.00	55650250	6327	11.44	8800	8830	8770	11420	6160	8790	8795.68	7.88	0	-1236	9123	8956	8863	8696	8603	8910	8650	120	2630	500	6150	10	1	23280000	2046	26.24	0.23	12	0.03	335.00	37927.00	10750	20230623	-18.23	8160	20240118	7.72	9770	-10.03	20240205	8160	7.72	20240118	10700	-17.85	20230628	8160	7.72	20240118	0.87	N	003200	500	120 억		1833497	N	N	59	N	00	N
5	20240628	130145	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8810	20	2	0.23	52730730	5995	10.84	8800	8830	8770	11420	6160	8790	8795.78	7.88	0	-1114	9123	8956	8863	8696	8603	8910	8650	120	2630	500	6150	10	1	23280000	2051	26.30	0.23	12	0.03	335.00	37927.00	10750	20230623	-18.05	8160	20240118	7.97	9770	-9.83	20240205	8160	7.97	20240118	10700	-17.66	20230628	8160	7.97	20240118	0.87	N	003200	500	120 억		1833497	N	N	59	N	00	N
6	20240628	120145	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8800	10	2	0.11	30497270	3467	6.27	8800	8830	8770	11420	6160	8790	8796.44	7.88	0	-1072	9123	8956	8863	8696	8603	8910	8650	120	2630	500	6150	10	1	23280000	2049	26.27	0.23	12	0.01	335.00	37927.00	10750	20230623	-18.14	8160	20240118	7.84	9770	-9.93	20240205	8160	7.84	20240118	10700	-17.76	20230628	8160	7.84	20240118	0.87	N	003200	500	120 억		1833497	N	N	59	N	00	N
7	20240628	110144	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8810	20	2	0.23	17889500	2033	3.68	8800	8830	8770	11420	6160	8790	8799.56	7.88	0	-742	9123	8956	8863	8696	8603	8910	8650	120	2630	500	6150	10	1	23280000	2051	26.30	0.23	12	0.01	335.00	37927.00	10750	20230623	-18.05	8160	20240118	7.97	9770	-9.83	20240205	8160	7.97	20240118	10700	-17.66	20230628	8160	7.97	20240118	0.87	N	003200	500	120 억		1833497	N	N	59	N	00	N
8	20240628	100143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8810	20	2	0.23	10802150	1229	2.22	8800	8810	8770	11420	6160	8790	8789.38	7.88	0	-616	9123	8956	8863	8696	8603	8910	8650	120	2630	500	6150	10	1	23280000	2051	26.30	0.23	12	0.01	335.00	37927.00	10750	20230623	-18.05	8160	20240118	7.97	9770	-9.83	20240205	8160	7.97	20240118	10700	-17.66	20230628	8160	7.97	20240118	0.87	N	003200	500	120 억		1833497	N	N	59	N	00	N
9	20240628	090143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8800	10	2	0.11	1698520	193	0.35	8800	8810	8800	11420	6160	8790	8800.62	7.88	0	7	9123	8956	8863	8696	8603	8910	8650	120	2630	500	6150	10	1	23280000	2049	26.27	0.23	12	0.00	335.00	37927.00	10750	20230623	-18.14	8160	20240118	7.84	9770	-9.93	20240205	8160	7.84	20240118	10700	-17.76	20230628	8160	7.84	20240118	0.87	N	003200	500	120 억		1833497	N	N	59	N	00	N
10	20240627	160143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8790	-110	5	-1.24	488991520	55282	287.02	8990	9030	8770	11570	6230	8900	8845.54	7.92	0	-8969	8953	8926	8893	8866	8833	8910	8850	120	2670	500	6230	10	1	23280000	2046	26.24	0.23	12	0.24	335.00	37927.00	10750	20230623	-18.23	8160	20240118	7.72	9770	-10.03	20240205	8160	7.72	20240118	10700	-17.85	20230628	8160	7.72	20240118	0.87	N	003200	500	120 억		1842678	N	N	59	N	00	N
11	20240627	150145	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8810	-90	5	-1.01	448903060	50720	263.33	8990	9030	8770	11570	6230	8900	8850.61	7.92	0	-7943	8953	8926	8893	8866	8833	8910	8850	120	2670	500	6230	10	1	23280000	2051	26.30	0.23	12	0.22	335.00	37927.00	10750	20230623	-18.05	8160	20240118	7.97	9770	-9.83	20240205	8160	7.97	20240118	10700	-17.66	20230628	8160	7.97	20240118	0.87	N	003200	500	120 억		1842678	N	N	6	N	00	N
12	20240627	140142	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8810	-90	5	-1.01	270023790	30416	157.91	8990	9030	8790	11570	6230	8900	8877.69	7.92	0	-5146	8953	8926	8893	8866	8833	8910	8850	120	2670	500	6230	10	1	23280000	2051	26.30	0.23	12	0.13	335.00	37927.00	10750	20230623	-18.05	8160	20240118	7.97	9770	-9.83	20240205	8160	7.97	20240118	10700	-17.66	20230628	8160	7.97	20240118	0.87	N	003200	500	120 억		1842678	N	N	6	N	00	N
13	20240627	130143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8890	-10	5	-0.11	252912860	28473	147.83	8990	9030	8790	11570	6230	8900	8882.55	7.92	0	-4368	8953	8926	8893	8866	8833	8910	8850	120	2670	500	6230	10	1	23280000	2070	26.54	0.23	12	0.12	335.00	37927.00	10750	20230623	-17.30	8160	20240118	8.95	9770	-9.01	20240205	8160	8.95	20240118	10700	-16.92	20230628	8160	8.95	20240118	0.87	N	003200	500	120 억		1842678	N	N	6	N	00	N
14	20240627	120144	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8800	-100	5	-1.12	227010390	25539	132.59	8990	9030	8800	11570	6230	8900	8888.77	7.92	0	-2970	8953	8926	8893	8866	8833	8910	8850	120	2670	500	6230	10	1	23280000	2049	26.27	0.23	12	0.11	335.00	37927.00	10750	20230623	-18.14	8160	20240118	7.84	9770	-9.93	20240205	8160	7.84	20240118	10700	-17.76	20230628	8160	7.84	20240118	0.87	N	003200	500	120 억		1842678	N	N	6	N	00	N
15	20240627	110144	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8820	-80	5	-0.90	205617040	23112	119.99	8990	9030	8800	11570	6230	8900	8896.55	7.92	0	-1933	8953	8926	8893	8866	8833	8910	8850	120	2670	500	6230	10	1	23280000	2053	26.33	0.23	12	0.10	335.00	37927.00	10750	20230623	-17.95	8160	20240118	8.09	9770	-9.72	20240205	8160	8.09	20240118	10700	-17.57	20230628	8160	8.09	20240118	0.87	N	003200	500	120 억		1842678	N	N	6	N	00	N
16	20240627	100144	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8900	0	3	0.00	115621940	12912	67.04	8990	9030	8870	11570	6230	8900	8954.61	7.92	0	71	8953	8926	8893	8866	8833	8910	8850	120	2670	500	6230	10	1	23280000	2072	26.57	0.23	12	0.06	335.00	37927.00	10750	20230623	-17.21	8160	20240118	9.07	9770	-8.90	20240205	8160	9.07	20240118	10700	-16.82	20230628	8160	9.07	20240118	0.87	N	003200	500	120 억		1842678	N	N	6	N	00	N
17	20240627	090143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8960	60	2	0.67	14169230	1577	8.19	8990	8990	8960	11570	6230	8900	8984.93	7.92	0	-757	8953	8926	8893	8866	8833	8910	8850	120	2670	500	6230	10	1	23280000	2086	26.75	0.24	12	0.01	335.00	37927.00	10750	20230623	-16.65	8160	20240118	9.80	9770	-8.29	20240205	8160	9.80	20240118	10700	-16.26	20230628	8160	9.80	20240118	0.87	N	003200	500	120 억		1842678	N	N	6	N	00	N
18	20240626	160143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8900	30	2	0.34	163663710	18416	56.62	8920	8920	8860	11530	6210	8870	8886.42	7.91	0	3568	8956	8912	8856	8812	8756	8935	8835	120	2660	500	6200	10	1	23280000	2072	26.57	0.23	12	0.08	335.00	37927.00	10840	20230620	-17.90	8160	20240118	9.07	9770	-8.90	20240205	8160	9.07	20240118	10700	-16.82	20230628	8160	9.07	20240118	0.86	N	003200	500	120 억		1840458	N	N	6	N	00	N
19	20240626	150144	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8890	20	2	0.23	137110870	15435	47.46	8920	8920	8860	11530	6210	8870	8883.11	7.91	0	4499	8956	8912	8856	8812	8756	8935	8835	120	2660	500	6200	10	1	23280000	2070	26.54	0.23	12	0.07	335.00	37927.00	10840	20230620	-17.99	8160	20240118	8.95	9770	-9.01	20240205	8160	8.95	20240118	10700	-16.92	20230628	8160	8.95	20240118	0.86	N	003200	500	120 억		1840458	N	N	14	N	00	N
20	20240626	140143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8890	20	2	0.23	116701000	13142	40.41	8920	8920	8860	11530	6210	8870	8880.00	7.91	0	4027	8956	8912	8856	8812	8756	8935	8835	120	2660	500	6200	10	1	23280000	2070	26.54	0.23	12	0.06	335.00	37927.00	10840	20230620	-17.99	8160	20240118	8.95	9770	-9.01	20240205	8160	8.95	20240118	10700	-16.92	20230628	8160	8.95	20240118	0.86	N	003200	500	120 억		1840458	N	N	14	N	00	N
21	20240626	130145	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8870	0	3	0.00	98914100	11142	34.26	8920	8920	8860	11530	6210	8870	8877.59	7.91	0	3787	8956	8912	8856	8812	8756	8935	8835	120	2660	500	6200	10	1	23280000	2065	26.48	0.23	12	0.05	335.00	37927.00	10840	20230620	-18.17	8160	20240118	8.70	9770	-9.21	20240205	8160	8.70	20240118	10700	-17.10	20230628	8160	8.70	20240118	0.86	N	003200	500	120 억		1840458	N	N	14	N	00	N
22	20240626	120143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8870	0	3	0.00	91521920	10309	31.70	8920	8920	8860	11530	6210	8870	8877.87	7.91	0	3275	8956	8912	8856	8812	8756	8935	8835	120	2660	500	6200	10	1	23280000	2065	26.48	0.23	12	0.04	335.00	37927.00	10840	20230620	-18.17	8160	20240118	8.70	9770	-9.21	20240205	8160	8.70	20240118	10700	-17.10	20230628	8160	8.70	20240118	0.86	N	003200	500	120 억		1840458	N	N	14	N	00	N
23	20240626	110144	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8860	-10	5	-0.11	87870450	9897	30.43	8920	8920	8860	11530	6210	8870	8878.49	7.91	0	3194	8956	8912	8856	8812	8756	8935	8835	120	2660	500	6200	10	1	23280000	2063	26.45	0.23	12	0.04	335.00	37927.00	10840	20230620	-18.27	8160	20240118	8.58	9770	-9.31	20240205	8160	8.58	20240118	10700	-17.20	20230628	8160	8.58	20240118	0.86	N	003200	500	120 억		1840458	N	N	14	N	00	N
24	20240626	100143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8900	30	2	0.34	75284290	8481	26.08	8920	8920	8860	11530	6210	8870	8876.82	7.91	0	2703	8956	8912	8856	8812	8756	8935	8835	120	2660	500	6200	10	1	23280000	2072	26.57	0.23	12	0.04	335.00	37927.00	10840	20230620	-17.90	8160	20240118	9.07	9770	-8.90	20240205	8160	9.07	20240118	10700	-16.82	20230628	8160	9.07	20240118	0.86	N	003200	500	120 억		1840458	N	N	14	N	00	N
25	20240626	090143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8880	10	2	0.11	542720	61	0.19	8920	8920	8880	11530	6210	8870	8897.05	7.91	0	-1	8956	8912	8856	8812	8756	8935	8835	120	2660	500	6200	10	1	23280000	2067	26.51	0.23	12	0.00	335.00	37927.00	10840	20230620	-18.08	8160	20240118	8.82	9770	-9.11	20240205	8160	8.82	20240118	10700	-17.01	20230628	8160	8.82	20240118	0.86	N	003200	500	120 억		1840458	N	N	14	N	00	N
26	20240625	160143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8870	0	3	0.00	287244280	32524	79.45	8810	8900	8800	11530	6210	8870	8828.87	7.89	0	3627	9063	8966	8883	8786	8703	8925	8745	120	2660	500	6200	10	1	23280000	2065	26.48	0.23	12	0.14	335.00	37927.00	10870	20230619	-18.40	8160	20240118	8.70	9770	-9.21	20240205	8160	8.70	20240118	10700	-17.10	20230628	8160	8.70	20240118	0.85	N	003200	500	120 억		1837254	N	N	14	N	00	N
27	20240625	150143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8890	20	2	0.23	250725390	28410	69.40	8810	8900	8800	11530	6210	8870	8825.25	7.89	0	3643	9063	8966	8883	8786	8703	8925	8745	120	2660	500	6200	10	1	23280000	2070	26.54	0.23	12	0.12	335.00	37927.00	10870	20230619	-18.22	8160	20240118	8.95	9770	-9.01	20240205	8160	8.95	20240118	10700	-16.92	20230628	8160	8.95	20240118	0.85	N	003200	500	120 억		1837254	N	N	3	N	00	N
28	20240625	140143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8830	-40	5	-0.45	142420090	16145	39.44	8810	8860	8800	11530	6210	8870	8821.31	7.89	0	-956	9063	8966	8883	8786	8703	8925	8745	120	2660	500	6200	10	1	23280000	2056	26.36	0.23	12	0.07	335.00	37927.00	10870	20230619	-18.77	8160	20240118	8.21	9770	-9.62	20240205	8160	8.21	20240118	10700	-17.48	20230628	8160	8.21	20240118	0.85	N	003200	500	120 억		1837254	N	N	3	N	00	N
29	20240625	130143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8830	-40	5	-0.45	127942940	14507	35.44	8810	8860	8800	11530	6210	8870	8819.39	7.89	0	-1403	9063	8966	8883	8786	8703	8925	8745	120	2660	500	6200	10	1	23280000	2056	26.36	0.23	12	0.06	335.00	37927.00	10870	20230619	-18.77	8160	20240118	8.21	9770	-9.62	20240205	8160	8.21	20240118	10700	-17.48	20230628	8160	8.21	20240118	0.85	N	003200	500	120 억		1837254	N	N	3	N	00	N
30	20240625	120144	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8820	-50	5	-0.56	108783780	12337	30.14	8810	8860	8800	11530	6210	8870	8817.69	7.89	0	-1418	9063	8966	8883	8786	8703	8925	8745	120	2660	500	6200	10	1	23280000	2053	26.33	0.23	12	0.05	335.00	37927.00	10870	20230619	-18.86	8160	20240118	8.09	9770	-9.72	20240205	8160	8.09	20240118	10700	-17.57	20230628	8160	8.09	20240118	0.85	N	003200	500	120 억		1837254	N	N	3	N	00	N
31	20240625	110147	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8840	-30	5	-0.34	99243150	11255	27.49	8810	8860	8800	11530	6210	8870	8817.69	7.89	0	-1028	9063	8966	8883	8786	8703	8925	8745	120	2660	500	6200	10	1	23280000	2058	26.39	0.23	12	0.05	335.00	37927.00	10870	20230619	-18.68	8160	20240118	8.33	9770	-9.52	20240205	8160	8.33	20240118	10700	-17.38	20230628	8160	8.33	20240118	0.85	N	003200	500	120 억		1837254	N	N	3	N	00	N
32	20240625	100143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8830	-40	5	-0.45	36235970	4110	10.04	8810	8860	8800	11530	6210	8870	8816.54	7.89	0	-456	9063	8966	8883	8786	8703	8925	8745	120	2660	500	6200	10	1	23280000	2056	26.36	0.23	12	0.02	335.00	37927.00	10870	20230619	-18.77	8160	20240118	8.21	9770	-9.62	20240205	8160	8.21	20240118	10700	-17.48	20230628	8160	8.21	20240118	0.85	N	003200	500	120 억		1837254	N	N	3	N	00	N
33	20240625	090144	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8860	-10	5	-0.11	1453900	165	0.40	8810	8860	8810	11530	6210	8870	8811.52	7.89	0	0	9063	8966	8883	8786	8703	8925	8745	120	2660	500	6200	10	1	23280000	2063	26.45	0.23	12	0.00	335.00	37927.00	10870	20230619	-18.49	8160	20240118	8.58	9770	-9.31	20240205	8160	8.58	20240118	10700	-17.20	20230628	8160	8.58	20240118	0.85	N	003200	500	120 억		1837254	N	N	3	N	00	N
34	20240624	160143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8870	-40	5	-0.45	362467860	40938	69.87	8910	8980	8800	11580	6240	8910	8854.07	7.93	0	-7774	9143	9026	8933	8816	8723	8980	8770	120	2670	500	6230	10	1	23280000	2065	26.48	0.23	12	0.18	335.00	37927.00	10870	20230619	-18.40	8160	20240118	8.70	9770	-9.21	20240205	8160	8.70	20240118	10700	-17.10	20230628	8160	8.70	20240118	0.85	N	003200	500	120 억		1845154	N	N	3	N	00	N
35	20240624	150142	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8840	-70	5	-0.79	316362940	35721	60.96	8910	8980	8800	11580	6240	8910	8856.50	7.93	0	-7322	9143	9026	8933	8816	8723	8980	8770	120	2670	500	6230	10	1	23280000	2058	26.39	0.23	12	0.15	335.00	37927.00	10870	20230619	-18.68	8160	20240118	8.33	9770	-9.52	20240205	8160	8.33	20240118	10700	-17.38	20230628	8160	8.33	20240118	0.85	N	003200	500	120 억		1845154	N	N	45	N	00	N
36	20240624	140143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8840	-70	5	-0.79	297520450	33587	57.32	8910	8980	8800	11580	6240	8910	8858.20	7.93	0	-6617	9143	9026	8933	8816	8723	8980	8770	120	2670	500	6230	10	1	23280000	2058	26.39	0.23	12	0.14	335.00	37927.00	10870	20230619	-18.68	8160	20240118	8.33	9770	-9.52	20240205	8160	8.33	20240118	10700	-17.38	20230628	8160	8.33	20240118	0.85	N	003200	500	120 억		1845154	N	N	45	N	00	N
37	20240624	130142	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8830	-80	5	-0.90	277261140	31293	53.41	8910	8980	8800	11580	6240	8910	8860.16	7.93	0	-6289	9143	9026	8933	8816	8723	8980	8770	120	2670	500	6230	10	1	23280000	2056	26.36	0.23	12	0.13	335.00	37927.00	10870	20230619	-18.77	8160	20240118	8.21	9770	-9.62	20240205	8160	8.21	20240118	10700	-17.48	20230628	8160	8.21	20240118	0.85	N	003200	500	120 억		1845154	N	N	45	N	00	N
38	20240624	120143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8830	-80	5	-0.90	212098460	23943	40.86	8910	8980	8800	11580	6240	8910	8858.47	7.93	0	-4906	9143	9026	8933	8816	8723	8980	8770	120	2670	500	6230	10	1	23280000	2056	26.36	0.23	12	0.10	335.00	37927.00	10870	20230619	-18.77	8160	20240118	8.21	9770	-9.62	20240205	8160	8.21	20240118	10700	-17.48	20230628	8160	8.21	20240118	0.85	N	003200	500	120 억		1845154	N	N	45	N	00	N
39	20240624	110143	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8850	-60	5	-0.67	158541530	17875	30.51	8910	8980	8830	11580	6240	8910	8869.46	7.93	0	-2407	9143	9026	8933	8816	8723	8980	8770	120	2670	500	6230	10	1	23280000	2060	26.42	0.23	12	0.08	335.00	37927.00	10870	20230619	-18.58	8160	20240118	8.46	9770	-9.42	20240205	8160	8.46	20240118	10700	-17.29	20230628	8160	8.46	20240118	0.85	N	003200	500	120 억		1845154	N	N	45	N	00	N
40	20240624	100142	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8920	10	2	0.11	32691980	3667	6.26	8910	8980	8900	11580	6240	8910	8915.18	7.93	0	-888	9143	9026	8933	8816	8723	8980	8770	120	2670	500	6230	10	1	23280000	2077	26.63	0.24	12	0.02	335.00	37927.00	10870	20230619	-17.94	8160	20240118	9.31	9770	-8.70	20240205	8160	9.31	20240118	10700	-16.64	20230628	8160	9.31	20240118	0.85	N	003200	500	120 억		1845154	N	N	45	N	00	N
41	20240624	090144	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8940	30	2	0.34	44660	5	0.01	8910	8950	8910	11580	6240	8910	8932.00	7.93	0	-1	9143	9026	8933	8816	8723	8980	8770	120	2670	500	6230	10	1	23280000	2081	26.69	0.24	12	0.00	335.00	37927.00	10870	20230619	-17.76	8160	20240118	9.56	9770	-8.50	20240205	8160	9.56	20240118	10700	-16.45	20230628	8160	9.56	20240118	0.85	N	003200	500	120 억		1845154	N	N	45	N	00	N
42	20240621	160140	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8910	-90	5	-1.00	521241710	58595	86.95	9050	9050	8840	11700	6300	9000	8895.66	7.95	0	-5382	9206	9102	9036	8932	8866	9070	8900	120	2700	500	6300	10	1	23280000	2074	26.60	0.23	12	0.25	335.00	37927.00	10870	20230619	-18.03	8160	20240118	9.19	9770	-8.80	20240205	8160	9.19	20240118	10750	-17.12	20230623	8160	9.19	20240118	0.83	N	003200	500	120 억		1851250	N	N	45	N	00	N
43	20240621	150140	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8930	-70	5	-0.78	498448570	56038	83.15	9050	9050	8840	11700	6300	9000	8894.83	7.95	0	-4859	9206	9102	9036	8932	8866	9070	8900	120	2700	500	6300	10	1	23280000	2079	26.66	0.24	12	0.24	335.00	37927.00	10870	20230619	-17.85	8160	20240118	9.44	9770	-8.60	20240205	8160	9.44	20240118	10750	-16.93	20230623	8160	9.44	20240118	0.83	N	003200	500	120 억		1851250	N	N	501	N	00	N
44	20240621	140140	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8900	-100	5	-1.11	476038380	53519	79.42	9050	9050	8840	11700	6300	9000	8894.75	7.95	0	-4972	9206	9102	9036	8932	8866	9070	8900	120	2700	500	6300	10	1	23280000	2072	26.57	0.23	12	0.23	335.00	37927.00	10870	20230619	-18.12	8160	20240118	9.07	9770	-8.90	20240205	8160	9.07	20240118	10750	-17.21	20230623	8160	9.07	20240118	0.83	N	003200	500	120 억		1851250	N	N	501	N	00	N
45	20240621	130140	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8900	-100	5	-1.11	433079230	48691	72.25	9050	9050	8840	11700	6300	9000	8894.44	7.95	0	-4758	9206	9102	9036	8932	8866	9070	8900	120	2700	500	6300	10	1	23280000	2072	26.57	0.23	12	0.21	335.00	37927.00	10870	20230619	-18.12	8160	20240118	9.07	9770	-8.90	20240205	8160	9.07	20240118	10750	-17.21	20230623	8160	9.07	20240118	0.83	N	003200	500	120 억		1851250	N	N	501	N	00	N
46	20240621	120142	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8890	-110	5	-1.22	340009990	38181	56.66	9050	9050	8840	11700	6300	9000	8905.21	7.95	0	-5934	9206	9102	9036	8932	8866	9070	8900	120	2700	500	6300	10	1	23280000	2070	26.54	0.23	12	0.16	335.00	37927.00	10870	20230619	-18.22	8160	20240118	8.95	9770	-9.01	20240205	8160	8.95	20240118	10750	-17.30	20230623	8160	8.95	20240118	0.83	N	003200	500	120 억		1851250	N	N	501	N	00	N
47	20240621	110140	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8920	-80	5	-0.89	237652910	26666	39.57	9050	9050	8840	11700	6300	9000	8912.21	7.95	0	-6950	9206	9102	9036	8932	8866	9070	8900	120	2700	500	6300	10	1	23280000	2077	26.63	0.24	12	0.11	335.00	37927.00	10870	20230619	-17.94	8160	20240118	9.31	9770	-8.70	20240205	8160	9.31	20240118	10750	-17.02	20230623	8160	9.31	20240118	0.83	N	003200	500	120 억		1851250	N	N	501	N	00	N
48	20240621	100140	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8920	-80	5	-0.89	220690380	24763	36.75	9050	9050	8840	11700	6300	9000	8912.10	7.95	0	-6734	9206	9102	9036	8932	8866	9070	8900	120	2700	500	6300	10	1	23280000	2077	26.63	0.24	12	0.11	335.00	37927.00	10870	20230619	-17.94	8160	20240118	9.31	9770	-8.70	20240205	8160	9.31	20240118	10750	-17.02	20230623	8160	9.31	20240118	0.83	N	003200	500	120 억		1851250	N	N	501	N	00	N
49	20240621	090141	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	9050	50	2	0.56	543000	60	0.09	9050	9050	9050	11700	6300	9000	9050.00	7.95	0	-9	9206	9102	9036	8932	8866	9070	8900	120	2700	500	6300	10	1	23280000	2107	27.01	0.24	12	0.00	335.00	37927.00	10870	20230619	-16.74	8160	20240118	10.91	9770	-7.37	20240205	8160	10.91	20240118	10750	-15.81	20230623	8160	10.91	20240118	0.83	N	003200	500	120 억		1851250	N	N	501	N	00	N
50	20240620	160141	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	9000	-70	5	-0.77	608544170	67341	54.08	9080	9140	8970	11790	6350	9070	9036.76	7.91	0	-7003	9543	9306	9113	8876	8683	9210	8780	120	2720	500	6340	10	1	23280000	2095	26.87	0.24	12	0.29	335.00	37927.00	10900	20230614	-17.43	8160	20240118	10.29	9770	-7.88	20240205	8160	10.29	20240118	10840	-16.97	20230620	8160	10.29	20240118	0.82	N	003200	500	120 억		1841135	N	N	501	N	00	N
51	20240620	150141	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	9000	-70	5	-0.77	569817590	63035	50.62	9080	9140	8970	11790	6350	9070	9039.70	7.91	0	-4504	9543	9306	9113	8876	8683	9210	8780	120	2720	500	6340	10	1	23280000	2095	26.87	0.24	12	0.27	335.00	37927.00	10900	20230614	-17.43	8160	20240118	10.29	9770	-7.88	20240205	8160	10.29	20240118	10840	-16.97	20230620	8160	10.29	20240118	0.82	N	003200	500	120 억		1841135	N	N	35	N	00	N
52	20240620	140140	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	9030	-40	5	-0.44	448276080	49535	39.78	9080	9140	9000	11790	6350	9070	9049.68	7.91	0	-801	9543	9306	9113	8876	8683	9210	8780	120	2720	500	6340	10	1	23280000	2102	26.96	0.24	12	0.21	335.00	37927.00	10900	20230614	-17.16	8160	20240118	10.66	9770	-7.57	20240205	8160	10.66	20240118	10840	-16.70	20230620	8160	10.66	20240118	0.82	N	003200	500	120 억		1841135	N	N	35	N	00	N
53	20240620	130140	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	9050	-20	5	-0.22	404575870	44704	35.90	9080	9140	9000	11790	6350	9070	9050.10	7.91	0	1812	9543	9306	9113	8876	8683	9210	8780	120	2720	500	6340	10	1	23280000	2107	27.01	0.24	12	0.19	335.00	37927.00	10900	20230614	-16.97	8160	20240118	10.91	9770	-7.37	20240205	8160	10.91	20240118	10840	-16.51	20230620	8160	10.91	20240118	0.82	N	003200	500	120 억		1841135	N	N	35	N	00	N
54	20240620	120140	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	9060	-10	5	-0.11	324821400	35896	28.83	9080	9140	9000	11790	6350	9070	9048.96	7.91	0	805	9543	9306	9113	8876	8683	9210	8780	120	2720	500	6340	10	1	23280000	2109	27.04	0.24	12	0.15	335.00	37927.00	10900	20230614	-16.88	8160	20240118	11.03	9770	-7.27	20240205	8160	11.03	20240118	10840	-16.42	20230620	8160	11.03	20240118	0.82	N	003200	500	120 억		1841135	N	N	35	N	00	N
55	20240620	110141	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	9040	-30	5	-0.33	253457670	27986	22.48	9080	9140	9000	11790	6350	9070	9056.59	7.91	0	87	9543	9306	9113	8876	8683	9210	8780	120	2720	500	6340	10	1	23280000	2105	26.99	0.24	12	0.12	335.00	37927.00	10900	20230614	-17.06	8160	20240118	10.78	9770	-7.47	20240205	8160	10.78	20240118	10840	-16.61	20230620	8160	10.78	20240118	0.82	N	003200	500	120 억		1841135	N	N	35	N	00	N
56	20240620	100141	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	9080	10	2	0.11	106605560	11723	9.42	9080	9140	9060	11790	6350	9070	9093.71	7.91	0	-1817	9543	9306	9113	8876	8683	9210	8780	120	2720	500	6340	10	1	23280000	2114	27.10	0.24	12	0.05	335.00	37927.00	10900	20230614	-16.70	8160	20240118	11.27	9770	-7.06	20240205	8160	11.27	20240118	10840	-16.24	20230620	8160	11.27	20240118	0.82	N	003200	500	120 억		1841135	N	N	35	N	00	N
57	20240620	090141	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	9060	-10	5	-0.11	7074000	780	0.63	9080	9080	9060	11790	6350	9070	9069.23	7.91	0	-739	9543	9306	9113	8876	8683	9210	8780	120	2720	500	6340	10	1	23280000	2109	27.04	0.24	12	0.00	335.00	37927.00	10900	20230614	-16.88	8160	20240118	11.03	9770	-7.27	20240205	8160	11.03	20240118	10840	-16.42	20230620	8160	11.03	20240118	0.82	N	003200	500	120 억		1841135	N	N	35	N	00	N
58	20240619	160140	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	9070	-110	5	-1.20	1134230020	124514	191.76	9210	9350	8920	11930	6430	9180	9109.27	7.91	0	134	9413	9296	9063	8946	8713	9355	9005	120	2750	500	6420	10	1	23280000	2111	27.07	0.24	12	0.53	335.00	37927.00	11130	20230613	-18.51	8160	20240118	11.15	9770	-7.16	20240205	8160	11.15	20240118	10870	-16.56	20230619	8160	11.15	20240118	0.75	N	003200	500	120 억		1841024	N	N	35	N	00	N
59	20240619	150139	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	9030	-150	5	-1.63	1099444500	120661	185.83	9210	9350	8920	11930	6430	9180	9111.85	7.91	0	1581	9413	9296	9063	8946	8713	9355	9005	120	2750	500	6420	10	1	23280000	2102	26.96	0.24	12	0.52	335.00	37927.00	11130	20230613	-18.87	8160	20240118	10.66	9770	-7.57	20240205	8160	10.66	20240118	10870	-16.93	20230619	8160	10.66	20240118	0.75	N	003200	500	120 억		1841024	N	N	76	N	00	N
60	20240619	140142	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	9040	-140	5	-1.53	894595900	97940	150.83	9210	9350	8920	11930	6430	9180	9134.12	7.91	0	4494	9413	9296	9063	8946	8713	9355	9005	120	2750	500	6420	10	1	23280000	2105	26.99	0.24	12	0.42	335.00	37927.00	11130	20230613	-18.78	8160	20240118	10.78	9770	-7.47	20240205	8160	10.78	20240118	10870	-16.84	20230619	8160	10.78	20240118	0.75	N	003200	500	120 억		1841024	N	N	76	N	00	N
61	20240619	130139	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	9080	-100	5	-1.09	602717110	65540	100.94	9210	9350	9070	11930	6430	9180	9196.17	7.91	0	7786	9413	9296	9063	8946	8713	9355	9005	120	2750	500	6420	10	1	23280000	2114	27.10	0.24	12	0.28	335.00	37927.00	11130	20230613	-18.42	8160	20240118	11.27	9770	-7.06	20240205	8160	11.27	20240118	10870	-16.47	20230619	8160	11.27	20240118	0.75	N	003200	500	120 억		1841024	N	N	76	N	00	N
62	20240619	120139	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	9080	-100	5	-1.09	579756700	63013	97.04	9210	9350	9080	11930	6430	9180	9200.59	7.91	0	7533	9413	9296	9063	8946	8713	9355	9005	120	2750	500	6420	10	1	23280000	2114	27.10	0.24	12	0.27	335.00	37927.00	11130	20230613	-18.42	8160	20240118	11.27	9770	-7.06	20240205	8160	11.27	20240118	10870	-16.47	20230619	8160	11.27	20240118	0.75	N	003200	500	120 억		1841024	N	N	76	N	00	N
63	20240619	110140	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	9100	-80	5	-0.87	539344310	58575	90.21	9210	9350	9100	11930	6430	9180	9207.76	7.91	0	8065	9413	9296	9063	8946	8713	9355	9005	120	2750	500	6420	10	1	23280000	2118	27.16	0.24	12	0.25	335.00	37927.00	11130	20230613	-18.24	8160	20240118	11.52	9770	-6.86	20240205	8160	11.52	20240118	10870	-16.28	20230619	8160	11.52	20240118	0.75	N	003200	500	120 억		1841024	N	N	76	N	00	N
64	20240619	100140	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	9160	-20	5	-0.22	345253070	37365	57.54	9210	9350	9150	11930	6430	9180	9240.01	7.91	0	3562	9413	9296	9063	8946	8713	9355	9005	120	2750	500	6420	10	1	23280000	2132	27.34	0.24	12	0.16	335.00	37927.00	11130	20230613	-17.70	8160	20240118	12.25	9770	-6.24	20240205	8160	12.25	20240118	10870	-15.73	20230619	8160	12.25	20240118	0.75	N	003200	500	120 억		1841024	N	N	76	N	00	N
65	20240619	090142	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	9220	40	2	0.44	29788340	3236	4.98	9210	9220	9170	11930	6430	9180	9205.30	7.91	0	-165	9413	9296	9063	8946	8713	9355	9005	120	2750	500	6420	10	1	23280000	2146	27.52	0.24	12	0.01	335.00	37927.00	11130	20230613	-17.16	8160	20240118	12.99	9770	-5.63	20240205	8160	12.99	20240118	10870	-15.18	20230619	8160	12.99	20240118	0.75	N	003200	500	120 억		1841024	N	N	76	N	00	N
66	20240618	160140	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	9180	220	2	2.46	585258780	64864	154.74	9000	9180	8830	11640	6280	8960	9022.86	7.86	0	9592	9073	9016	8913	8856	8753	9045	8885	120	2680	500	6270	10	1	23280000	2137	27.40	0.24	12	0.28	335.00	37927.00	11230	20230612	-18.25	8160	20240118	12.50	9770	-6.04	20240205	8160	12.50	20240118	10870	-15.55	20230619	8160	12.50	20240118	0.75	N	003200	500	120 억		1829210	N	N	76	N	00	N
67	20240618	150140	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	9090	130	2	1.45	506152320	56219	134.12	9000	9130	8830	11640	6280	8960	9003.23	7.86	0	6685	9073	9016	8913	8856	8753	9045	8885	120	2680	500	6270	10	1	23280000	2116	27.13	0.24	12	0.24	335.00	37927.00	11230	20230612	-19.06	8160	20240118	11.40	9770	-6.96	20240205	8160	11.40	20240118	10870	-16.38	20230619	8160	11.40	20240118	0.75	N	003200	500	120 억		1829210	N	N	17	N	00	N
68	20240618	140139	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	9070	110	2	1.23	323848350	36162	86.27	9000	9080	8830	11640	6280	8960	8955.49	7.86	0	1660	9073	9016	8913	8856	8753	9045	8885	120	2680	500	6270	10	1	23280000	2111	27.07	0.24	12	0.16	335.00	37927.00	11230	20230612	-19.23	8160	20240118	11.15	9770	-7.16	20240205	8160	11.15	20240118	10870	-16.56	20230619	8160	11.15	20240118	0.75	N	003200	500	120 억		1829210	N	N	17	N	00	N
69	20240618	130139	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8970	10	2	0.11	224057660	25109	59.90	9000	9000	8830	11640	6280	8960	8923.40	7.86	0	18	9073	9016	8913	8856	8753	9045	8885	120	2680	500	6270	10	1	23280000	2088	26.78	0.24	12	0.11	335.00	37927.00	11230	20230612	-20.12	8160	20240118	9.93	9770	-8.19	20240205	8160	9.93	20240118	10870	-17.48	20230619	8160	9.93	20240118	0.75	N	003200	500	120 억		1829210	N	N	17	N	00	N
70	20240618	120139	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8950	-10	5	-0.11	193163010	21662	51.68	9000	9000	8830	11640	6280	8960	8917.14	7.86	0	-1631	9073	9016	8913	8856	8753	9045	8885	120	2680	500	6270	10	1	23280000	2084	26.72	0.24	12	0.09	335.00	37927.00	11230	20230612	-20.30	8160	20240118	9.68	9770	-8.39	20240205	8160	9.68	20240118	10870	-17.66	20230619	8160	9.68	20240118	0.75	N	003200	500	120 억		1829210	N	N	17	N	00	N
71	20240618	110139	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8920	-40	5	-0.45	168530320	18904	45.10	9000	9000	8830	11640	6280	8960	8915.06	7.86	0	-2484	9073	9016	8913	8856	8753	9045	8885	120	2680	500	6270	10	1	23280000	2077	26.63	0.24	12	0.08	335.00	37927.00	11230	20230612	-20.57	8160	20240118	9.31	9770	-8.70	20240205	8160	9.31	20240118	10870	-17.94	20230619	8160	9.31	20240118	0.75	N	003200	500	120 억		1829210	N	N	17	N	00	N
72	20240618	100139	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8920	-40	5	-0.45	150803510	16918	40.36	9000	9000	8830	11640	6280	8960	8913.79	7.86	0	-3476	9073	9016	8913	8856	8753	9045	8885	120	2680	500	6270	10	1	23280000	2077	26.63	0.24	12	0.07	335.00	37927.00	11230	20230612	-20.57	8160	20240118	9.31	9770	-8.70	20240205	8160	9.31	20240118	10870	-17.94	20230619	8160	9.31	20240118	0.75	N	003200	500	120 억		1829210	N	N	17	N	00	N
73	20240618	090140	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8880	-80	5	-0.89	17209260	1920	4.58	9000	9000	8880	11640	6280	8960	8963.16	7.86	0	-1041	9073	9016	8913	8856	8753	9045	8885	120	2680	500	6270	10	1	23280000	2067	26.51	0.23	12	0.01	335.00	37927.00	11230	20230612	-20.93	8160	20240118	8.82	9770	-9.11	20240205	8160	8.82	20240118	10870	-18.31	20230619	8160	8.82	20240118	0.75	N	003200	500	120 억		1829210	N	N	17	N	00	N
74	20240617	160138	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8960	140	2	1.59	370788830	41523	113.50	8810	8970	8810	11460	6180	8820	8914.52	7.82	0	9133	8940	8880	8790	8730	8640	8895	8745	120	2640	500	6170	10	1	23280000	2086	26.75	0.24	12	0.18	335.00	37927.00	11250	20230609	-20.36	8160	20240118	9.80	9770	-8.29	20240205	8160	9.80	20240118	10870	-17.57	20230619	8160	9.80	20240118	0.73	N	003200	500	120 억		1819621	N	N	17	N	00	N
75	20240617	150141	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8950	130	2	1.47	209922910	23567	64.42	8810	8970	8810	11460	6180	8820	8907.49	7.82	0	8175	8940	8880	8790	8730	8640	8895	8745	120	2640	500	6170	10	1	23280000	2084	26.72	0.24	12	0.10	335.00	37927.00	11250	20230609	-20.44	8160	20240118	9.68	9770	-8.39	20240205	8160	9.68	20240118	10870	-17.66	20230619	8160	9.68	20240118	0.73	N	003200	500	120 억		1819621	N	N	19	N	00	N
76	20240617	140138	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8920	100	2	1.13	192522860	21620	59.10	8810	8970	8810	11460	6180	8820	8904.85	7.82	0	8183	8940	8880	8790	8730	8640	8895	8745	120	2640	500	6170	10	1	23280000	2077	26.63	0.24	12	0.09	335.00	37927.00	11250	20230609	-20.71	8160	20240118	9.31	9770	-8.70	20240205	8160	9.31	20240118	10870	-17.94	20230619	8160	9.31	20240118	0.73	N	003200	500	120 억		1819621	N	N	19	N	00	N
77	20240617	130138	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8910	90	2	1.02	190426790	21385	58.45	8810	8970	8810	11460	6180	8820	8904.69	7.82	0	8128	8940	8880	8790	8730	8640	8895	8745	120	2640	500	6170	10	1	23280000	2074	26.60	0.23	12	0.09	335.00	37927.00	11250	20230609	-20.80	8160	20240118	9.19	9770	-8.80	20240205	8160	9.19	20240118	10870	-18.03	20230619	8160	9.19	20240118	0.73	N	003200	500	120 억		1819621	N	N	19	N	00	N
78	20240617	120138	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8930	110	2	1.25	179536550	20165	55.12	8810	8970	8810	11460	6180	8820	8903.37	7.82	0	7572	8940	8880	8790	8730	8640	8895	8745	120	2640	500	6170	10	1	23280000	2079	26.66	0.24	12	0.09	335.00	37927.00	11250	20230609	-20.62	8160	20240118	9.44	9770	-8.60	20240205	8160	9.44	20240118	10870	-17.85	20230619	8160	9.44	20240118	0.73	N	003200	500	120 억		1819621	N	N	19	N	00	N
79	20240617	110138	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8920	100	2	1.13	169795770	19073	52.13	8810	8970	8810	11460	6180	8820	8902.42	7.82	0	7228	8940	8880	8790	8730	8640	8895	8745	120	2640	500	6170	10	1	23280000	2077	26.63	0.24	12	0.08	335.00	37927.00	11250	20230609	-20.71	8160	20240118	9.31	9770	-8.70	20240205	8160	9.31	20240118	10870	-17.94	20230619	8160	9.31	20240118	0.73	N	003200	500	120 억		1819621	N	N	19	N	00	N
80	20240617	100139	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8910	90	2	1.02	125667450	14121	38.60	8810	8970	8810	11460	6180	8820	8899.33	7.82	0	5605	8940	8880	8790	8730	8640	8895	8745	120	2640	500	6170	10	1	23280000	2074	26.60	0.23	12	0.06	335.00	37927.00	11250	20230609	-20.80	8160	20240118	9.19	9770	-8.80	20240205	8160	9.19	20240118	10870	-18.03	20230619	8160	9.19	20240118	0.73	N	003200	500	120 억		1819621	N	N	19	N	00	N
81	20240617	090139	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8810	-10	5	-0.11	1629850	185	0.51	8810	8810	8810	11460	6180	8820	8810.00	7.82	0	-27	8940	8880	8790	8730	8640	8895	8745	120	2640	500	6170	10	1	23280000	2051	26.30	0.23	12	0.00	335.00	37927.00	11250	20230609	-21.69	8160	20240118	7.97	9770	-9.83	20240205	8160	7.97	20240118	10870	-18.95	20230619	8160	7.97	20240118	0.73	N	003200	500	120 억		1819621	N	N	19	N	00	N
82	20240614	160132	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8820	0	3	0.00	320972450	36579	95.03	8820	8850	8700	11460	6180	8820	8774.77	7.80	0	3050	9013	8916	8853	8756	8693	8885	8725	120	2640	500	6170	10	1	23280000	2053	26.33	0.23	12	0.16	335.00	37927.00	11360	20230608	-22.36	8160	20240118	8.09	9770	-9.72	20240205	8160	8.09	20240118	10900	-19.08	20230614	8160	8.09	20240118	0.72	N	003200	500	120 억		1815387	N	N	19	N	00	N
83	20240614	150132	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8830	10	2	0.11	302375680	34472	89.55	8820	8830	8700	11460	6180	8820	8771.63	7.80	0	4274	9013	8916	8853	8756	8693	8885	8725	120	2640	500	6170	10	1	23280000	2056	26.36	0.23	12	0.15	335.00	37927.00	11360	20230608	-22.27	8160	20240118	8.21	9770	-9.62	20240205	8160	8.21	20240118	10900	-18.99	20230614	8160	8.21	20240118	0.72	N	003200	500	120 억		1815387	N	N	36	N	00	N
84	20240614	140132	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8790	-30	5	-0.34	286234050	32640	84.79	8820	8830	8700	11460	6180	8820	8769.43	7.80	0	3301	9013	8916	8853	8756	8693	8885	8725	120	2640	500	6170	10	1	23280000	2046	26.24	0.23	12	0.14	335.00	37927.00	11360	20230608	-22.62	8160	20240118	7.72	9770	-10.03	20240205	8160	7.72	20240118	10900	-19.36	20230614	8160	7.72	20240118	0.72	N	003200	500	120 억		1815387	N	N	36	N	00	N
85	20240614	130132	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8780	-40	5	-0.45	269876240	30783	79.97	8820	8830	8700	11460	6180	8820	8767.05	7.80	0	2603	9013	8916	8853	8756	8693	8885	8725	120	2640	500	6170	10	1	23280000	2044	26.21	0.23	12	0.13	335.00	37927.00	11360	20230608	-22.71	8160	20240118	7.60	9770	-10.13	20240205	8160	7.60	20240118	10900	-19.45	20230614	8160	7.60	20240118	0.72	N	003200	500	120 억		1815387	N	N	36	N	00	N
86	20240614	120133	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8780	-40	5	-0.45	252757490	28837	74.91	8820	8830	8700	11460	6180	8820	8765.04	7.80	0	1953	9013	8916	8853	8756	8693	8885	8725	120	2640	500	6170	10	1	23280000	2044	26.21	0.23	12	0.12	335.00	37927.00	11360	20230608	-22.71	8160	20240118	7.60	9770	-10.13	20240205	8160	7.60	20240118	10900	-19.45	20230614	8160	7.60	20240118	0.72	N	003200	500	120 억		1815387	N	N	36	N	00	N
87	20240614	110137	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8770	-50	5	-0.57	168297530	19224	49.94	8820	8830	8700	11460	6180	8820	8754.55	7.80	0	1326	9013	8916	8853	8756	8693	8885	8725	120	2640	500	6170	10	1	23280000	2042	26.18	0.23	12	0.08	335.00	37927.00	11360	20230608	-22.80	8160	20240118	7.48	9770	-10.24	20240205	8160	7.48	20240118	10900	-19.54	20230614	8160	7.48	20240118	0.72	N	003200	500	120 억		1815387	N	N	36	N	00	N
88	20240614	100137	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8760	-60	5	-0.68	68703540	7832	20.35	8820	8830	8740	11460	6180	8820	8772.16	7.80	0	-558	9013	8916	8853	8756	8693	8885	8725	120	2640	500	6170	10	1	23280000	2039	26.15	0.23	12	0.03	335.00	37927.00	11360	20230608	-22.89	8160	20240118	7.35	9770	-10.34	20240205	8160	7.35	20240118	10900	-19.63	20230614	8160	7.35	20240118	0.72	N	003200	500	120 억		1815387	N	N	36	N	00	N
89	20240614	090138	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8830	10	2	0.11	2546550	289	0.75	8820	8830	8810	11460	6180	8820	8811.59	7.80	0	-243	9013	8916	8853	8756	8693	8885	8725	120	2640	500	6170	10	1	23280000	2056	26.36	0.23	12	0.00	335.00	37927.00	11360	20230608	-22.27	8160	20240118	8.21	9770	-9.62	20240205	8160	8.21	20240118	10900	-18.99	20230614	8160	8.21	20240118	0.72	N	003200	500	120 억		1815387	N	N	36	N	00	N
90	20240613	160137	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8820	-70	5	-0.79	340058920	38393	83.10	8910	8950	8790	11550	6230	8890	8857.32	7.83	0	-6754	9030	8960	8890	8820	8750	8925	8785	120	2660	500	6220	10	1	23280000	2053	26.33	0.23	12	0.16	335.00	37927.00	11400	20230607	-22.63	8160	20240118	8.09	9770	-9.72	20240205	8160	8.09	20240118	11130	-20.75	20230613	8160	8.09	20240118	0.71	N	003200	500	120 억		1822161	N	N	36	N	00	N
91	20240613	150139	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8790	-100	5	-1.12	291028170	32834	71.07	8910	8950	8790	11550	6230	8890	8863.62	7.83	0	-5282	9030	8960	8890	8820	8750	8925	8785	120	2660	500	6220	10	1	23280000	2046	26.24	0.23	12	0.14	335.00	37927.00	11400	20230607	-22.89	8160	20240118	7.72	9770	-10.03	20240205	8160	7.72	20240118	11130	-21.02	20230613	8160	7.72	20240118	0.71	N	003200	500	120 억		1822161	N	N	1	N	00	N
92	20240613	140137	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8830	-60	5	-0.67	259736550	29286	63.39	8910	8950	8790	11550	6230	8890	8868.97	7.83	0	-3772	9030	8960	8890	8820	8750	8925	8785	120	2660	500	6220	10	1	23280000	2056	26.36	0.23	12	0.13	335.00	37927.00	11400	20230607	-22.54	8160	20240118	8.21	9770	-9.62	20240205	8160	8.21	20240118	11130	-20.66	20230613	8160	8.21	20240118	0.71	N	003200	500	120 억		1822161	N	N	1	N	00	N
93	20240613	130138	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8860	-30	5	-0.34	224771430	25326	54.82	8910	8950	8790	11550	6230	8890	8875.13	7.83	0	-2193	9030	8960	8890	8820	8750	8925	8785	120	2660	500	6220	10	1	23280000	2063	26.45	0.23	12	0.11	335.00	37927.00	11400	20230607	-22.28	8160	20240118	8.58	9770	-9.31	20240205	8160	8.58	20240118	11130	-20.40	20230613	8160	8.58	20240118	0.71	N	003200	500	120 억		1822161	N	N	1	N	00	N
94	20240613	120136	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8850	-40	5	-0.45	219937420	24780	53.64	8910	8950	8790	11550	6230	8890	8875.60	7.83	0	-1930	9030	8960	8890	8820	8750	8925	8785	120	2660	500	6220	10	1	23280000	2060	26.42	0.23	12	0.11	335.00	37927.00	11400	20230607	-22.37	8160	20240118	8.46	9770	-9.42	20240205	8160	8.46	20240118	11130	-20.49	20230613	8160	8.46	20240118	0.71	N	003200	500	120 억		1822161	N	N	1	N	00	N
95	20240613	110136	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8810	-80	5	-0.90	180565230	20318	43.98	8910	8950	8810	11550	6230	8890	8886.96	7.83	0	-1070	9030	8960	8890	8820	8750	8925	8785	120	2660	500	6220	10	1	23280000	2051	26.30	0.23	12	0.09	335.00	37927.00	11400	20230607	-22.72	8160	20240118	7.97	9770	-9.83	20240205	8160	7.97	20240118	11130	-20.84	20230613	8160	7.97	20240118	0.71	N	003200	500	120 억		1822161	N	N	1	N	00	N
96	20240613	100137	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8890	0	3	0.00	107843820	12103	26.20	8910	8950	8890	11550	6230	8890	8910.50	7.83	0	-188	9030	8960	8890	8820	8750	8925	8785	120	2660	500	6220	10	1	23280000	2070	26.54	0.23	12	0.05	335.00	37927.00	11400	20230607	-22.02	8160	20240118	8.95	9770	-9.01	20240205	8160	8.95	20240118	11130	-20.13	20230613	8160	8.95	20240118	0.71	N	003200	500	120 억		1822161	N	N	1	N	00	N
97	20240613	090140	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8890	0	3	0.00	2404300	270	0.58	8910	8910	8890	11550	6230	8890	8904.81	7.83	0	-69	9030	8960	8890	8820	8750	8925	8785	120	2660	500	6220	10	1	23280000	2070	26.54	0.23	12	0.00	335.00	37927.00	11400	20230607	-22.02	8160	20240118	8.95	9770	-9.01	20240205	8160	8.95	20240118	11130	-20.13	20230613	8160	8.95	20240118	0.71	N	003200	500	120 억		1822161	N	N	1	N	00	N
98	20240612	160135	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8890	-40	5	-0.45	402237460	45360	128.10	8950	8960	8820	11600	6260	8930	8867.65	7.82	0	1966	9043	8986	8943	8886	8843	8965	8865	120	2670	500	6250	10	1	23280000	2070	26.54	0.23	12	0.19	335.00	37927.00	11400	20230607	-22.02	8160	20240118	8.95	9770	-9.01	20240205	8160	8.95	20240118	11230	-20.84	20230612	8160	8.95	20240118	0.69	N	003200	500	120 억		1820734	N	N	1	N	00	N
99	20240612	150141	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8870	-60	5	-0.67	357568680	40314	113.85	8950	8960	8820	11600	6260	8930	8869.59	7.82	0	1925	9043	8986	8943	8886	8843	8965	8865	120	2670	500	6250	10	1	23280000	2065	26.48	0.23	12	0.17	335.00	37927.00	11400	20230607	-22.19	8160	20240118	8.70	9770	-9.21	20240205	8160	8.70	20240118	11230	-21.02	20230612	8160	8.70	20240118	0.69	N	003200	500	120 억		1820734	N	N	1	N	00	N
100	20240612	140136	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8840	-90	5	-1.01	338031310	38106	107.62	8950	8960	8820	11600	6260	8930	8870.82	7.82	0	1927	9043	8986	8943	8886	8843	8965	8865	120	2670	500	6250	10	1	23280000	2058	26.39	0.23	12	0.16	335.00	37927.00	11400	20230607	-22.46	8160	20240118	8.33	9770	-9.52	20240205	8160	8.33	20240118	11230	-21.28	20230612	8160	8.33	20240118	0.69	N	003200	500	120 억		1820734	N	N	1	N	00	N
101	20240612	130137	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8870	-60	5	-0.67	307254780	34627	97.79	8950	8960	8820	11600	6260	8930	8873.27	7.82	0	2502	9043	8986	8943	8886	8843	8965	8865	120	2670	500	6250	10	1	23280000	2065	26.48	0.23	12	0.15	335.00	37927.00	11400	20230607	-22.19	8160	20240118	8.70	9770	-9.21	20240205	8160	8.70	20240118	11230	-21.02	20230612	8160	8.70	20240118	0.69	N	003200	500	120 억		1820734	N	N	1	N	00	N
102	20240612	120136	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8840	-90	5	-1.01	285359400	32150	90.80	8950	8960	8840	11600	6260	8930	8875.88	7.82	0	2595	9043	8986	8943	8886	8843	8965	8865	120	2670	500	6250	10	1	23280000	2058	26.39	0.23	12	0.14	335.00	37927.00	11400	20230607	-22.46	8160	20240118	8.33	9770	-9.52	20240205	8160	8.33	20240118	11230	-21.28	20230612	8160	8.33	20240118	0.69	N	003200	500	120 억		1820734	N	N	1	N	00	N
103	20240612	110136	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8870	-60	5	-0.67	233143020	26255	74.15	8950	8960	8850	11600	6260	8930	8879.95	7.82	0	4947	9043	8986	8943	8886	8843	8965	8865	120	2670	500	6250	10	1	23280000	2065	26.48	0.23	12	0.11	335.00	37927.00	11400	20230607	-22.19	8160	20240118	8.70	9770	-9.21	20240205	8160	8.70	20240118	11230	-21.02	20230612	8160	8.70	20240118	0.69	N	003200	500	120 억		1820734	N	N	1	N	00	N
104	20240612	100137	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8860	-70	5	-0.78	100957540	11350	32.05	8950	8960	8860	11600	6260	8930	8894.94	7.82	0	2382	9043	8986	8943	8886	8843	8965	8865	120	2670	500	6250	10	1	23280000	2063	26.45	0.23	12	0.05	335.00	37927.00	11400	20230607	-22.28	8160	20240118	8.58	9770	-9.31	20240205	8160	8.58	20240118	11230	-21.10	20230612	8160	8.58	20240118	0.69	N	003200	500	120 억		1820734	N	N	1	N	00	N
105	20240612	090137	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8950	20	2	0.22	44750	5	0.01	8950	8950	8950	11600	6260	8930	8950.00	7.82	0	1	9043	8986	8943	8886	8843	8965	8865	120	2670	500	6250	10	1	23280000	2084	26.72	0.24	12	0.00	335.00	37927.00	11400	20230607	-21.49	8160	20240118	9.68	9770	-8.39	20240205	8160	9.68	20240118	11230	-20.30	20230612	8160	9.68	20240118	0.69	N	003200	500	120 억		1820734	N	N	1	N	00	N
106	20240610	160137	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8980	60	2	0.67	481924530	53658	399.06	8920	9070	8870	11590	6250	8920	8981.41	7.84	0	-735	9000	8960	8880	8840	8760	8980	8860	120	2670	500	6240	10	1	23280000	2091	26.81	0.24	12	0.23	335.00	37927.00	11650	20230601	-22.92	8160	20240118	10.05	9770	-8.09	20240205	8160	10.05	20240118	11230	-20.04	20230612	8160	10.05	20240118	0.70	N	003200	500	120 억		1825954	N	N	15	N	00	N
107	20240610	150136	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8980	60	2	0.67	446491650	49709	369.69	8920	9070	8870	11590	6250	8920	8982.11	7.84	0	1263	9000	8960	8880	8840	8760	8980	8860	120	2670	500	6240	10	1	23280000	2091	26.81	0.24	12	0.21	335.00	37927.00	11650	20230601	-22.92	8160	20240118	10.05	9770	-8.09	20240205	8160	10.05	20240118	11230	-20.04	20230612	8160	10.05	20240118	0.70	N	003200	500	120 억		1825954	N	N	24	N	00	N
108	20240610	140137	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8980	60	2	0.67	390211420	43427	322.97	8920	9070	8870	11590	6250	8920	8985.46	7.84	0	2450	9000	8960	8880	8840	8760	8980	8860	120	2670	500	6240	10	1	23280000	2091	26.81	0.24	12	0.19	335.00	37927.00	11650	20230601	-22.92	8160	20240118	10.05	9770	-8.09	20240205	8160	10.05	20240118	11230	-20.04	20230612	8160	10.05	20240118	0.70	N	003200	500	120 억		1825954	N	N	24	N	00	N
109	20240610	130136	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8980	60	2	0.67	333392730	37080	275.77	8920	9070	8870	11590	6250	8920	8991.17	7.84	0	2942	9000	8960	8880	8840	8760	8980	8860	120	2670	500	6240	10	1	23280000	2091	26.81	0.24	12	0.16	335.00	37927.00	11650	20230601	-22.92	8160	20240118	10.05	9770	-8.09	20240205	8160	10.05	20240118	11230	-20.04	20230612	8160	10.05	20240118	0.70	N	003200	500	120 억		1825954	N	N	24	N	00	N
110	20240610	120136	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	9010	90	2	1.01	252342840	28064	208.72	8920	9070	8870	11590	6250	8920	8991.69	7.84	0	4760	9000	8960	8880	8840	8760	8980	8860	120	2670	500	6240	10	1	23280000	2098	26.90	0.24	12	0.12	335.00	37927.00	11650	20230601	-22.66	8160	20240118	10.42	9770	-7.78	20240205	8160	10.42	20240118	11230	-19.77	20230612	8160	10.42	20240118	0.70	N	003200	500	120 억		1825954	N	N	24	N	00	N
111	20240610	110136	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	9040	120	2	1.35	212359930	23627	175.72	8920	9070	8870	11590	6250	8920	8988.02	7.84	0	4278	9000	8960	8880	8840	8760	8980	8860	120	2670	500	6240	10	1	23280000	2105	26.99	0.24	12	0.10	335.00	37927.00	11650	20230601	-22.40	8160	20240118	10.78	9770	-7.47	20240205	8160	10.78	20240118	11230	-19.50	20230612	8160	10.78	20240118	0.70	N	003200	500	120 억		1825954	N	N	24	N	00	N
112	20240610	100137	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8950	30	2	0.34	22169270	2484	18.47	8920	8950	8870	11590	6250	8920	8924.83	7.84	0	168	9000	8960	8880	8840	8760	8980	8860	120	2670	500	6240	10	1	23280000	2084	26.72	0.24	12	0.01	335.00	37927.00	11650	20230601	-23.18	8160	20240118	9.68	9770	-8.39	20240205	8160	9.68	20240118	11230	-20.30	20230612	8160	9.68	20240118	0.70	N	003200	500	120 억		1825954	N	N	24	N	00	N
113	20240610	090139	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8910	-10	5	-0.11	196090	22	0.16	8920	8920	8910	11590	6250	8920	8913.18	7.84	0	-9	9000	8960	8880	8840	8760	8980	8860	120	2670	500	6240	10	1	23280000	2074	26.60	0.23	12	0.00	335.00	37927.00	11650	20230601	-23.52	8160	20240118	9.19	9770	-8.80	20240205	8160	9.19	20240118	11230	-20.66	20230612	8160	9.19	20240118	0.70	N	003200	500	120 억		1825954	N	N	24	N	00	N
114	20240607	160138	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8920	100	2	1.13	117285610	13245	33.68	8820	8920	8800	11460	6180	8820	8855.09	7.83	0	4952	8913	8866	8803	8756	8693	8875	8765	120	2640	500	6170	10	1	23280000	2077	26.63	0.24	12	0.06	335.00	37927.00	11670	20230531	-23.56	8160	20240118	9.31	9770	-8.70	20240205	8160	9.31	20240118	11400	-21.75	20230607	8160	9.31	20240118	0.70	N	003200	500	120 억		1821846	N	N	24	N	00	N
115	20240607	150139	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8890	70	2	0.79	111596200	12607	32.06	8820	8920	8800	11460	6180	8820	8851.92	7.83	0	4882	8913	8866	8803	8756	8693	8875	8765	120	2640	500	6170	10	1	23280000	2070	26.54	0.23	12	0.05	335.00	37927.00	11670	20230531	-23.82	8160	20240118	8.95	9770	-9.01	20240205	8160	8.95	20240118	11400	-22.02	20230607	8160	8.95	20240118	0.70	N	003200	500	120 억		1821846	N	N	4	N	00	N
116	20240607	140138	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8910	90	2	1.02	96184030	10874	27.65	8820	8910	8800	11460	6180	8820	8845.32	7.83	0	3982	8913	8866	8803	8756	8693	8875	8765	120	2640	500	6170	10	1	23280000	2074	26.60	0.23	12	0.05	335.00	37927.00	11670	20230531	-23.65	8160	20240118	9.19	9770	-8.80	20240205	8160	9.19	20240118	11400	-21.84	20230607	8160	9.19	20240118	0.70	N	003200	500	120 억		1821846	N	N	4	N	00	N
117	20240607	130139	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8850	30	2	0.34	70924120	8030	20.42	8820	8860	8800	11460	6180	8820	8832.39	7.83	0	2002	8913	8866	8803	8756	8693	8875	8765	120	2640	500	6170	10	1	23280000	2060	26.42	0.23	12	0.03	335.00	37927.00	11670	20230531	-24.16	8160	20240118	8.46	9770	-9.42	20240205	8160	8.46	20240118	11400	-22.37	20230607	8160	8.46	20240118	0.70	N	003200	500	120 억		1821846	N	N	4	N	00	N
118	20240607	120139	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8840	20	2	0.23	64960250	7356	18.71	8820	8860	8800	11460	6180	8820	8830.92	7.83	0	1455	8913	8866	8803	8756	8693	8875	8765	120	2640	500	6170	10	1	23280000	2058	26.39	0.23	12	0.03	335.00	37927.00	11670	20230531	-24.25	8160	20240118	8.33	9770	-9.52	20240205	8160	8.33	20240118	11400	-22.46	20230607	8160	8.33	20240118	0.70	N	003200	500	120 억		1821846	N	N	4	N	00	N
119	20240607	110138	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8830	10	2	0.11	46210880	5235	13.31	8820	8850	8800	11460	6180	8820	8827.29	7.83	0	852	8913	8866	8803	8756	8693	8875	8765	120	2640	500	6170	10	1	23280000	2056	26.36	0.23	12	0.02	335.00	37927.00	11670	20230531	-24.34	8160	20240118	8.21	9770	-9.62	20240205	8160	8.21	20240118	11400	-22.54	20230607	8160	8.21	20240118	0.70	N	003200	500	120 억		1821846	N	N	4	N	00	N
120	20240607	100138	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8830	10	2	0.11	36046340	4084	10.39	8820	8850	8800	11460	6180	8820	8826.23	7.83	0	764	8913	8866	8803	8756	8693	8875	8765	120	2640	500	6170	10	1	23280000	2056	26.36	0.23	12	0.02	335.00	37927.00	11670	20230531	-24.34	8160	20240118	8.21	9770	-9.62	20240205	8160	8.21	20240118	11400	-22.54	20230607	8160	8.21	20240118	0.70	N	003200	500	120 억		1821846	N	N	4	N	00	N
121	20240607	090137	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8820	0	3	0.00	8820	1	0.00	8820	8820	8820	11460	6180	8820	8820.00	7.83	0	0	8913	8866	8803	8756	8693	8875	8765	120	2640	500	6170	10	1	23280000	2053	26.33	0.23	12	0.00	335.00	37927.00	11670	20230531	-24.42	8160	20240118	8.09	9770	-9.72	20240205	8160	8.09	20240118	11400	-22.63	20230607	8160	8.09	20240118	0.70	N	003200	500	120 억		1821846	N	N	4	N	00	N
122	20240605	160137	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8820	-20	5	-0.23	345198830	39312	65.62	8820	8850	8740	11490	6190	8840	8781.00	7.81	0	4111	9086	8962	8836	8712	8586	9025	8775	120	2650	500	6180	10	1	23280000	2053	26.33	0.23	12	0.17	335.00	37927.00	11800	20230530	-25.25	8160	20240118	8.09	9770	-9.72	20240205	8160	8.09	20240118	11400	-22.63	20230607	8160	8.09	20240118	0.70	N	003200	500	120 억		1817894	N	N	4	N	00	N
123	20240605	150138	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8800	-40	5	-0.45	326506220	37194	62.09	8820	8840	8740	11490	6190	8840	8778.46	7.81	0	3940	9086	8962	8836	8712	8586	9025	8775	120	2650	500	6180	10	1	23280000	2049	26.27	0.23	12	0.16	335.00	37927.00	11800	20230530	-25.42	8160	20240118	7.84	9770	-9.93	20240205	8160	7.84	20240118	11400	-22.81	20230607	8160	7.84	20240118	0.70	N	003200	500	120 억		1817894	N	N	147	N	00	N
124	20240605	140137	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8790	-50	5	-0.57	296628730	33797	56.42	8820	8830	8740	11490	6190	8840	8776.78	7.81	0	2988	9086	8962	8836	8712	8586	9025	8775	120	2650	500	6180	10	1	23280000	2046	26.24	0.23	12	0.15	335.00	37927.00	11800	20230530	-25.51	8160	20240118	7.72	9770	-10.03	20240205	8160	7.72	20240118	11400	-22.89	20230607	8160	7.72	20240118	0.70	N	003200	500	120 억		1817894	N	N	147	N	00	N
125	20240605	130138	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8790	-50	5	-0.57	209319900	23845	39.81	8820	8830	8740	11490	6190	8840	8778.36	7.81	0	1298	9086	8962	8836	8712	8586	9025	8775	120	2650	500	6180	10	1	23280000	2046	26.24	0.23	12	0.10	335.00	37927.00	11800	20230530	-25.51	8160	20240118	7.72	9770	-10.03	20240205	8160	7.72	20240118	11400	-22.89	20230607	8160	7.72	20240118	0.70	N	003200	500	120 억		1817894	N	N	147	N	00	N
126	20240605	120137	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8780	-60	5	-0.68	198271150	22588	37.71	8820	8830	8740	11490	6190	8840	8777.72	7.81	0	1258	9086	8962	8836	8712	8586	9025	8775	120	2650	500	6180	10	1	23280000	2044	26.21	0.23	12	0.10	335.00	37927.00	11800	20230530	-25.59	8160	20240118	7.60	9770	-10.13	20240205	8160	7.60	20240118	11400	-22.98	20230607	8160	7.60	20240118	0.70	N	003200	500	120 억		1817894	N	N	147	N	00	N
127	20240605	110138	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8800	-40	5	-0.45	154811240	17635	29.44	8820	8830	8740	11490	6190	8840	8778.64	7.81	0	756	9086	8962	8836	8712	8586	9025	8775	120	2650	500	6180	10	1	23280000	2049	26.27	0.23	12	0.08	335.00	37927.00	11800	20230530	-25.42	8160	20240118	7.84	9770	-9.93	20240205	8160	7.84	20240118	11400	-22.81	20230607	8160	7.84	20240118	0.70	N	003200	500	120 억		1817894	N	N	147	N	00	N
128	20240605	100138	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8830	-10	5	-0.11	63028530	7171	11.97	8820	8830	8770	11490	6190	8840	8789.36	7.81	0	-1477	9086	8962	8836	8712	8586	9025	8775	120	2650	500	6180	10	1	23280000	2056	26.36	0.23	12	0.03	335.00	37927.00	11800	20230530	-25.17	8160	20240118	8.21	9770	-9.62	20240205	8160	8.21	20240118	11400	-22.54	20230607	8160	8.21	20240118	0.70	N	003200	500	120 억		1817894	N	N	147	N	00	N
129	20240605	090138	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8820	-20	5	-0.23	564480	64	0.11	8820	8820	8820	11490	6190	8840	8820.00	7.81	0	-64	9086	8962	8836	8712	8586	9025	8775	120	2650	500	6180	10	1	23280000	2053	26.33	0.23	12	0.00	335.00	37927.00	11800	20230530	-25.25	8160	20240118	8.09	9770	-9.72	20240205	8160	8.09	20240118	11400	-22.63	20230607	8160	8.09	20240118	0.70	N	003200	500	120 억		1817894	N	N	147	N	00	N
130	20240604	160136	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8840	80	2	0.91	527533510	59894	210.99	8760	8960	8710	11380	6140	8760	8807.79	7.77	0	11654	8926	8842	8736	8652	8546	8885	8695	120	2620	500	6130	10	1	23280000	2058	26.39	0.23	12	0.26	335.00	37927.00	11800	20230530	-25.08	8160	20240118	8.33	9770	-9.52	20240205	8160	8.33	20240118	11400	-22.46	20230607	8160	8.33	20240118	0.70	N	003200	500	120 억		1808244	N	N	147	N	00	N
131	20240604	150137	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8770	10	2	0.11	514946410	58467	205.96	8760	8960	8710	11380	6140	8760	8807.47	7.77	0	11965	8926	8842	8736	8652	8546	8885	8695	120	2620	500	6130	10	1	23280000	2042	26.18	0.23	12	0.25	335.00	37927.00	11800	20230530	-25.68	8160	20240118	7.48	9770	-10.24	20240205	8160	7.48	20240118	11400	-23.07	20230607	8160	7.48	20240118	0.70	N	003200	500	120 억		1808244	N	N	329	N	00	N
132	20240604	140138	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8780	20	2	0.23	411755440	46696	164.50	8760	8960	8710	11380	6140	8760	8817.79	7.77	0	7057	8926	8842	8736	8652	8546	8885	8695	120	2620	500	6130	10	1	23280000	2044	26.21	0.23	12	0.20	335.00	37927.00	11800	20230530	-25.59	8160	20240118	7.60	9770	-10.13	20240205	8160	7.60	20240118	11400	-22.98	20230607	8160	7.60	20240118	0.70	N	003200	500	120 억		1808244	N	N	329	N	00	N
133	20240604	130137	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8840	80	2	0.91	300284600	33996	119.76	8760	8960	8720	11380	6140	8760	8832.94	7.77	0	4812	8926	8842	8736	8652	8546	8885	8695	120	2620	500	6130	10	1	23280000	2058	26.39	0.23	12	0.15	335.00	37927.00	11800	20230530	-25.08	8160	20240118	8.33	9770	-9.52	20240205	8160	8.33	20240118	11400	-22.46	20230607	8160	8.33	20240118	0.70	N	003200	500	120 억		1808244	N	N	329	N	00	N
134	20240604	120136	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8830	70	2	0.80	267540620	30288	106.70	8760	8960	8720	11380	6140	8760	8833.22	7.77	0	4722	8926	8842	8736	8652	8546	8885	8695	120	2620	500	6130	10	1	23280000	2056	26.36	0.23	12	0.13	335.00	37927.00	11800	20230530	-25.17	8160	20240118	8.21	9770	-9.62	20240205	8160	8.21	20240118	11400	-22.54	20230607	8160	8.21	20240118	0.70	N	003200	500	120 억		1808244	N	N	329	N	00	N
135	20240604	110137	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8780	20	2	0.23	201159370	22700	79.97	8760	8960	8750	11380	6140	8760	8861.65	7.77	0	2798	8926	8842	8736	8652	8546	8885	8695	120	2620	500	6130	10	1	23280000	2044	26.21	0.23	12	0.10	335.00	37927.00	11800	20230530	-25.59	8160	20240118	7.60	9770	-10.13	20240205	8160	7.60	20240118	11400	-22.98	20230607	8160	7.60	20240118	0.70	N	003200	500	120 억		1808244	N	N	329	N	00	N
136	20240604	100136	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8880	120	2	1.37	37304540	4200	14.80	8760	8930	8760	11380	6140	8760	8882.03	7.77	0	-1167	8926	8842	8736	8652	8546	8885	8695	120	2620	500	6130	10	1	23280000	2067	26.51	0.23	12	0.02	335.00	37927.00	11800	20230530	-24.75	8160	20240118	8.82	9770	-9.11	20240205	8160	8.82	20240118	11400	-22.11	20230607	8160	8.82	20240118	0.70	N	003200	500	120 억		1808244	N	N	329	N	00	N
137	20240604	090137	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8760	0	3	0.00	157680	18	0.06	8760	8760	8760	11380	6140	8760	8760.00	7.77	0	-1	8926	8842	8736	8652	8546	8885	8695	120	2620	500	6130	10	1	23280000	2039	26.15	0.23	12	0.00	335.00	37927.00	11800	20230530	-25.76	8160	20240118	7.35	9770	-10.34	20240205	8160	7.35	20240118	11400	-23.16	20230607	8160	7.35	20240118	0.70	N	003200	500	120 억		1808244	N	N	329	N	00	N
138	20240603	160137	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8760	130	2	1.51	247648710	28387	76.50	8680	8820	8630	11210	6050	8630	8724.02	7.72	0	8229	8743	8686	8633	8576	8523	8660	8550	120	2580	500	6040	10	1	23280000	2039	26.15	0.23	12	0.12	335.00	37927.00	11800	20230530	-25.76	8160	20240118	7.35	9770	-10.34	20240205	8160	7.35	20240118	11400	-23.16	20230607	8160	7.35	20240118	0.71	N	003200	500	120 억		1796843	N	N	329	N	00	N
139	20240603	150136	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8770	140	2	1.62	239426610	27449	73.97	8680	8820	8630	11210	6050	8630	8722.60	7.72	0	8221	8743	8686	8633	8576	8523	8660	8550	120	2580	500	6040	10	1	23280000	2042	26.18	0.23	12	0.12	335.00	37927.00	11800	20230530	-25.68	8160	20240118	7.48	9770	-10.24	20240205	8160	7.48	20240118	11400	-23.07	20230607	8160	7.48	20240118	0.71	N	003200	500	120 억		1796843	N	N	0	N	00	N
140	20240603	140137	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8790	160	2	1.85	204660510	23493	63.31	8680	8820	8630	11210	6050	8630	8711.55	7.72	0	9058	8743	8686	8633	8576	8523	8660	8550	120	2580	500	6040	10	1	23280000	2046	26.24	0.23	12	0.10	335.00	37927.00	11800	20230530	-25.51	8160	20240118	7.72	9770	-10.03	20240205	8160	7.72	20240118	11400	-22.89	20230607	8160	7.72	20240118	0.71	N	003200	500	120 억		1796843	N	N	0	N	00	N
141	20240603	130136	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8740	110	2	1.27	124691670	14373	38.73	8680	8740	8630	11210	6050	8630	8675.41	7.72	0	4945	8743	8686	8633	8576	8523	8660	8550	120	2580	500	6040	10	1	23280000	2035	26.09	0.23	12	0.06	335.00	37927.00	11800	20230530	-25.93	8160	20240118	7.11	9770	-10.54	20240205	8160	7.11	20240118	11400	-23.33	20230607	8160	7.11	20240118	0.71	N	003200	500	120 억		1796843	N	N	0	N	00	N
142	20240603	120136	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8740	110	2	1.27	122812590	14158	38.15	8680	8740	8630	11210	6050	8630	8674.43	7.72	0	4944	8743	8686	8633	8576	8523	8660	8550	120	2580	500	6040	10	1	23280000	2035	26.09	0.23	12	0.06	335.00	37927.00	11800	20230530	-25.93	8160	20240118	7.11	9770	-10.54	20240205	8160	7.11	20240118	11400	-23.33	20230607	8160	7.11	20240118	0.71	N	003200	500	120 억		1796843	N	N	0	N	00	N
143	20240603	110136	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8660	30	2	0.35	68237660	7883	21.24	8680	8690	8630	11210	6050	8630	8656.31	7.72	0	1468	8743	8686	8633	8576	8523	8660	8550	120	2580	500	6040	10	1	23280000	2016	25.85	0.23	12	0.03	335.00	37927.00	11800	20230530	-26.61	8160	20240118	6.13	9770	-11.36	20240205	8160	6.13	20240118	11400	-24.04	20230607	8160	6.13	20240118	0.71	N	003200	500	120 억		1796843	N	N	0	N	00	N
144	20240603	100135	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8660	30	2	0.35	16602190	1917	5.17	8680	8690	8630	11210	6050	8630	8660.51	7.72	0	219	8743	8686	8633	8576	8523	8660	8550	120	2580	500	6040	10	1	23280000	2016	25.85	0.23	12	0.01	335.00	37927.00	11800	20230530	-26.61	8160	20240118	6.13	9770	-11.36	20240205	8160	6.13	20240118	11400	-24.04	20230607	8160	6.13	20240118	0.71	N	003200	500	120 억		1796843	N	N	0	N	00	N
145	20240603	090136	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	8630	0	3	0.00	1228410	142	0.38	8680	8680	8630	11210	6050	8630	8650.77	7.72	0	-91	8743	8686	8633	8576	8523	8660	8550	120	2580	500	6040	10	1	23280000	2009	25.76	0.23	12	0.00	335.00	37927.00	11800	20230530	-26.86	8160	20240118	5.76	9770	-11.67	20240205	8160	5.76	20240118	11400	-24.30	20230607	8160	5.76	20240118	0.71	N	003200	500	120 억		1796843	N	N	0	N	00	N