KissMeData/111110/price/prices-20240601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160823	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7060	20	2	0.28	44338830	6296	40.25	7100	7100	6930	9150	4930	7040	7042.38	0.79	-1289	7120	7080	7000	6960	6880	7100	6980	55	2110	500	5200	10	1	9749984	688	3.73	0.41	12	0.06	1893.00	17284.00	9100	20230714	-22.42	6770	20240411	4.28	7970	-11.42	20240103	6770	4.28	20240411	9100	-22.42	20230714	6770	4.28	20240411	2.24	N	111110	500	55 억	77099	N	N	11	N	N
3	20240628	150836	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7040	0	3	0.00	39090110	5551	35.49	7100	7100	6930	9150	4930	7040	7041.99	0.79	-1215	7120	7080	7000	6960	6880	7100	6980	55	2110	500	5200	10	1	9749984	686	3.72	0.41	12	0.06	1893.00	17284.00	9100	20230714	-22.64	6770	20240411	3.99	7970	-11.67	20240103	6770	3.99	20240411	9100	-22.64	20230714	6770	3.99	20240411	2.24	N	111110	500	55 억	77099	N	N	13	N	N
4	20240628	140834	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7030	-10	5	-0.14	32770260	4650	29.73	7100	7100	6930	9150	4930	7040	7047.37	0.79	-652	7120	7080	7000	6960	6880	7100	6980	55	2110	500	5200	10	1	9749984	685	3.71	0.41	12	0.05	1893.00	17284.00	9100	20230714	-22.75	6770	20240411	3.84	7970	-11.79	20240103	6770	3.84	20240411	9100	-22.75	20230714	6770	3.84	20240411	2.24	N	111110	500	55 억	77099	N	N	13	N	N
5	20240628	130833	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7000	-40	5	-0.57	32357230	4591	29.35	7100	7100	6930	9150	4930	7040	7047.97	0.79	-652	7120	7080	7000	6960	6880	7100	6980	55	2110	500	5200	10	1	9749984	682	3.70	0.40	12	0.05	1893.00	17284.00	9100	20230714	-23.08	6770	20240411	3.40	7970	-12.17	20240103	6770	3.40	20240411	9100	-23.08	20230714	6770	3.40	20240411	2.24	N	111110	500	55 억	77099	N	N	13	N	N
6	20240628	120833	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	6970	-70	5	-0.99	30202930	4282	27.37	7100	7100	6930	9150	4930	7040	7053.46	0.79	-491	7120	7080	7000	6960	6880	7100	6980	55	2110	500	5200	10	1	9749984	680	3.68	0.40	12	0.04	1893.00	17284.00	9100	20230714	-23.41	6770	20240411	2.95	7970	-12.55	20240103	6770	2.95	20240411	9100	-23.41	20230714	6770	2.95	20240411	2.24	N	111110	500	55 억	77099	N	N	13	N	N
7	20240628	110819	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	6950	-90	5	-1.28	29458720	4175	26.69	7100	7100	6930	9150	4930	7040	7055.98	0.79	-483	7120	7080	7000	6960	6880	7100	6980	55	2110	500	5200	10	1	9749984	678	3.67	0.40	12	0.04	1893.00	17284.00	9100	20230714	-23.63	6770	20240411	2.66	7970	-12.80	20240103	6770	2.66	20240411	9100	-23.63	20230714	6770	2.66	20240411	2.24	N	111110	500	55 억	77099	N	N	13	N	N
8	20240628	100815	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7050	10	2	0.14	21238180	2995	19.15	7100	7100	7010	9150	4930	7040	7091.21	0.79	-773	7120	7080	7000	6960	6880	7100	6980	55	2110	500	5200	10	1	9749984	687	3.72	0.41	12	0.03	1893.00	17284.00	9100	20230714	-22.53	6770	20240411	4.14	7970	-11.54	20240103	6770	4.14	20240411	9100	-22.53	20230714	6770	4.14	20240411	2.24	N	111110	500	55 억	77099	N	N	13	N	N
9	20240628	090817	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7090	50	2	0.71	19528080	2752	17.59	7100	7100	7050	9150	4930	7040	7095.96	0.79	-782	7120	7080	7000	6960	6880	7100	6980	55	2110	500	5200	10	1	9749984	691	3.75	0.41	12	0.03	1893.00	17284.00	9100	20230714	-22.09	6770	20240411	4.73	7970	-11.04	20240103	6770	4.73	20240411	9100	-22.09	20230714	6770	4.73	20240411	2.24	N	111110	500	55 억	77099	N	N	13	N	N
10	20240627	160811	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7040	90	2	1.29	108355710	15492	328.99	6950	7040	6920	9030	4870	6950	6971.66	0.79	221	7116	7032	6986	6902	6856	7010	6880	55	2080	500	5140	10	1	9749984	686	3.72	0.41	12	0.16	1893.00	17284.00	9100	20230714	-22.64	6770	20240411	3.99	7970	-11.67	20240103	6770	3.99	20240411	9100	-22.64	20230714	6770	3.99	20240411	2.11	N	111110	500	55 억	76878	N	N	13	N	N
11	20240627	150818	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	6980	30	2	0.43	53617270	7716	163.86	6950	7030	6920	9030	4870	6950	6948.84	0.79	261	7116	7032	6986	6902	6856	7010	6880	55	2080	500	5140	10	1	9749984	681	3.69	0.40	12	0.08	1893.00	17284.00	9100	20230714	-23.30	6770	20240411	3.10	7970	-12.42	20240103	6770	3.10	20240411	9100	-23.30	20230714	6770	3.10	20240411	2.11	N	111110	500	55 억	76878	N	N	16	N	N
12	20240627	140814	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	6960	10	2	0.14	51410310	7399	157.12	6950	7030	6920	9030	4870	6950	6948.28	0.79	261	7116	7032	6986	6902	6856	7010	6880	55	2080	500	5140	10	1	9749984	679	3.68	0.40	12	0.08	1893.00	17284.00	9100	20230714	-23.52	6770	20240411	2.81	7970	-12.67	20240103	6770	2.81	20240411	9100	-23.52	20230714	6770	2.81	20240411	2.11	N	111110	500	55 억	76878	N	N	16	N	N
13	20240627	130814	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	6950	0	3	0.00	49922900	7185	152.58	6950	7030	6920	9030	4870	6950	6948.21	0.79	261	7116	7032	6986	6902	6856	7010	6880	55	2080	500	5140	10	1	9749984	678	3.67	0.40	12	0.07	1893.00	17284.00	9100	20230714	-23.63	6770	20240411	2.66	7970	-12.80	20240103	6770	2.66	20240411	9100	-23.63	20230714	6770	2.66	20240411	2.11	N	111110	500	55 억	76878	N	N	16	N	N
14	20240627	120817	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	6930	-20	5	-0.29	45746770	6584	139.82	6950	7030	6920	9030	4870	6950	6948.17	0.79	577	7116	7032	6986	6902	6856	7010	6880	55	2080	500	5140	10	1	9749984	676	3.66	0.40	12	0.07	1893.00	17284.00	9100	20230714	-23.85	6770	20240411	2.36	7970	-13.05	20240103	6770	2.36	20240411	9100	-23.85	20230714	6770	2.36	20240411	2.11	N	111110	500	55 억	76878	N	N	16	N	N
15	20240627	110817	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	6940	-10	5	-0.14	44263850	6370	135.27	6950	7030	6920	9030	4870	6950	6948.80	0.79	620	7116	7032	6986	6902	6856	7010	6880	55	2080	500	5140	10	1	9749984	677	3.67	0.40	12	0.07	1893.00	17284.00	9100	20230714	-23.74	6770	20240411	2.51	7970	-12.92	20240103	6770	2.51	20240411	9100	-23.74	20230714	6770	2.51	20240411	2.11	N	111110	500	55 억	76878	N	N	16	N	N
16	20240627	100816	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	6960	10	2	0.14	41729790	6004	127.50	6950	7030	6920	9030	4870	6950	6950.33	0.79	585	7116	7032	6986	6902	6856	7010	6880	55	2080	500	5140	10	1	9749984	679	3.68	0.40	12	0.06	1893.00	17284.00	9100	20230714	-23.52	6770	20240411	2.81	7970	-12.67	20240103	6770	2.81	20240411	9100	-23.52	20230714	6770	2.81	20240411	2.11	N	111110	500	55 억	76878	N	N	16	N	N
17	20240627	090815	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	6950	0	3	0.00	13900	2	0.04	6950	6950	6950	9030	4870	6950	6950.00	0.79	0	7116	7032	6986	6902	6856	7010	6880	55	2080	500	5140	10	1	9749984	678	3.67	0.40	12	0.00	1893.00	17284.00	9100	20230714	-23.63	6770	20240411	2.66	7970	-12.80	20240103	6770	2.66	20240411	9100	-23.63	20230714	6770	2.66	20240411	2.11	N	111110	500	55 억	76878	N	N	16	N	N
18	20240626	160813	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	6950	-50	5	-0.71	32772530	4709	22.66	7000	7070	6940	9100	4900	7000	6959.56	0.79	-95	7053	7026	6973	6946	6893	7040	6960	55	2100	500	5180	10	1	9749984	678	3.67	0.40	12	0.05	1893.00	17284.00	9100	20230714	-23.63	6770	20240411	2.66	7970	-12.80	20240103	6770	2.66	20240411	9100	-23.63	20230714	6770	2.66	20240411	2.11	N	111110	500	55 억	76973	N	N	16	N	N
19	20240626	150815	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	6990	-10	5	-0.14	20894390	3000	14.44	7000	7070	6940	9100	4900	7000	6964.80	0.79	-64	7053	7026	6973	6946	6893	7040	6960	55	2100	500	5180	10	1	9749984	682	3.69	0.40	12	0.03	1893.00	17284.00	9100	20230714	-23.19	6770	20240411	3.25	7970	-12.30	20240103	6770	3.25	20240411	9100	-23.19	20230714	6770	3.25	20240411	2.11	N	111110	500	55 억	76973	N	N	19	N	N
20	20240626	140813	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	6970	-30	5	-0.43	15269260	2192	10.55	7000	7070	6940	9100	4900	7000	6965.90	0.79	-64	7053	7026	6973	6946	6893	7040	6960	55	2100	500	5180	10	1	9749984	680	3.68	0.40	12	0.02	1893.00	17284.00	9100	20230714	-23.41	6770	20240411	2.95	7970	-12.55	20240103	6770	2.95	20240411	9100	-23.41	20230714	6770	2.95	20240411	2.11	N	111110	500	55 억	76973	N	N	19	N	N
21	20240626	130815	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	6960	-40	5	-0.57	12452050	1788	8.60	7000	7070	6940	9100	4900	7000	6964.23	0.79	-64	7053	7026	6973	6946	6893	7040	6960	55	2100	500	5180	10	1	9749984	679	3.68	0.40	12	0.02	1893.00	17284.00	9100	20230714	-23.52	6770	20240411	2.81	7970	-12.67	20240103	6770	2.81	20240411	9100	-23.52	20230714	6770	2.81	20240411	2.11	N	111110	500	55 억	76973	N	N	19	N	N
22	20240626	120814	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	6960	-40	5	-0.57	8911650	1279	6.15	7000	7070	6940	9100	4900	7000	6967.67	0.79	-64	7053	7026	6973	6946	6893	7040	6960	55	2100	500	5180	10	1	9749984	679	3.68	0.40	12	0.01	1893.00	17284.00	9100	20230714	-23.52	6770	20240411	2.81	7970	-12.67	20240103	6770	2.81	20240411	9100	-23.52	20230714	6770	2.81	20240411	2.11	N	111110	500	55 억	76973	N	N	19	N	N
23	20240626	110814	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	6960	-40	5	-0.57	3573460	511	2.46	7000	7070	6960	9100	4900	7000	6993.07	0.79	-64	7053	7026	6973	6946	6893	7040	6960	55	2100	500	5180	10	1	9749984	679	3.68	0.40	12	0.01	1893.00	17284.00	9100	20230714	-23.52	6770	20240411	2.81	7970	-12.67	20240103	6770	2.81	20240411	9100	-23.52	20230714	6770	2.81	20240411	2.11	N	111110	500	55 억	76973	N	N	19	N	N
24	20240626	100813	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	6970	-30	5	-0.43	2507680	358	1.72	7000	7070	6970	9100	4900	7000	7004.69	0.79	-106	7053	7026	6973	6946	6893	7040	6960	55	2100	500	5180	10	1	9749984	680	3.68	0.40	12	0.00	1893.00	17284.00	9100	20230714	-23.41	6770	20240411	2.95	7970	-12.55	20240103	6770	2.95	20240411	9100	-23.41	20230714	6770	2.95	20240411	2.11	N	111110	500	55 억	76973	N	N	19	N	N
25	20240626	090815	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7050	50	2	0.71	167770	24	0.12	7000	7050	6970	9100	4900	7000	6990.42	0.79	0	7053	7026	6973	6946	6893	7040	6960	55	2100	500	5180	10	1	9749984	687	3.72	0.41	12	0.00	1893.00	17284.00	9100	20230714	-22.53	6770	20240411	4.14	7970	-11.54	20240103	6770	4.14	20240411	9100	-22.53	20230714	6770	4.14	20240411	2.11	N	111110	500	55 억	76973	N	N	19	N	N
26	20240625	160812	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7000	80	2	1.16	144547390	20776	309.95	6930	7000	6920	8990	4850	6920	6957.42	0.80	-716	7213	7066	6953	6806	6693	7010	6750	55	2070	500	5120	10	1	9749984	682	3.70	0.40	12	0.21	1893.00	17284.00	9100	20230714	-23.08	6770	20240411	3.40	7970	-12.17	20240103	6770	3.40	20240411	9100	-23.08	20230714	6770	3.40	20240411	2.11	N	111110	500	55 억	77689	N	N	19	N	N
27	20240625	150809	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	6980	60	2	0.87	141159710	20292	302.73	6930	6990	6920	8990	4850	6920	6956.42	0.80	-715	7213	7066	6953	6806	6693	7010	6750	55	2070	500	5120	10	1	9749984	681	3.69	0.40	12	0.21	1893.00	17284.00	9100	20230714	-23.30	6770	20240411	3.10	7970	-12.42	20240103	6770	3.10	20240411	9100	-23.30	20230714	6770	3.10	20240411	2.11	N	111110	500	55 억	77689	N	N	3	N	N
28	20240625	140813	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	6980	60	2	0.87	128992230	18544	276.65	6930	6990	6920	8990	4850	6920	6956.01	0.80	-630	7213	7066	6953	6806	6693	7010	6750	55	2070	500	5120	10	1	9749984	681	3.69	0.40	12	0.19	1893.00	17284.00	9100	20230714	-23.30	6770	20240411	3.10	7970	-12.42	20240103	6770	3.10	20240411	9100	-23.30	20230714	6770	3.10	20240411	2.11	N	111110	500	55 억	77689	N	N	3	N	N
29	20240625	130813	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	6930	10	2	0.14	115345540	16577	247.31	6930	6990	6920	8990	4850	6920	6958.17	0.80	-930	7213	7066	6953	6806	6693	7010	6750	55	2070	500	5120	10	1	9749984	676	3.66	0.40	12	0.17	1893.00	17284.00	9100	20230714	-23.85	6770	20240411	2.36	7970	-13.05	20240103	6770	2.36	20240411	9100	-23.85	20230714	6770	2.36	20240411	2.11	N	111110	500	55 억	77689	N	N	3	N	N
30	20240625	120816	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	6930	10	2	0.14	89157620	12798	190.93	6930	6990	6920	8990	4850	6920	6966.53	0.80	-1500	7213	7066	6953	6806	6693	7010	6750	55	2070	500	5120	10	1	9749984	676	3.66	0.40	12	0.13	1893.00	17284.00	9100	20230714	-23.85	6770	20240411	2.36	7970	-13.05	20240103	6770	2.36	20240411	9100	-23.85	20230714	6770	2.36	20240411	2.11	N	111110	500	55 억	77689	N	N	3	N	N
31	20240625	110815	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	6940	20	2	0.29	72925020	10456	155.99	6930	6990	6920	8990	4850	6920	6974.47	0.80	-1500	7213	7066	6953	6806	6693	7010	6750	55	2070	500	5120	10	1	9749984	677	3.67	0.40	12	0.11	1893.00	17284.00	9100	20230714	-23.74	6770	20240411	2.51	7970	-12.92	20240103	6770	2.51	20240411	9100	-23.74	20230714	6770	2.51	20240411	2.11	N	111110	500	55 억	77689	N	N	3	N	N
32	20240625	100812	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	6950	30	2	0.43	40383720	5789	86.36	6930	6990	6920	8990	4850	6920	6975.94	0.80	-1500	7213	7066	6953	6806	6693	7010	6750	55	2070	500	5120	10	1	9749984	678	3.67	0.40	12	0.06	1893.00	17284.00	9100	20230714	-23.63	6770	20240411	2.66	7970	-12.80	20240103	6770	2.66	20240411	9100	-23.63	20230714	6770	2.66	20240411	2.11	N	111110	500	55 억	77689	N	N	3	N	N
33	20240625	090813	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	6920	0	3	0.00	0	0	0.00	0	0	0	8990	4850	6920	0.00	0.80	0	7213	7066	6953	6806	6693	7010	6750	55	2070	500	5120	10	1	9749984	675	3.66	0.40	12	0.00	1893.00	17284.00	9100	20230714	-23.96	6770	20240411	2.22	7970	-13.17	20240103	6770	2.22	20240411	9100	-23.96	20230714	6770	2.22	20240411	2.11	N	111110	500	55 억	77689	N	N	3	N	N
34	20240624	160809	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	6920	-40	5	-0.57	46208990	6697	41.99	6960	7100	6840	9040	4880	6960	6899.92	0.80	-701	7153	7056	6953	6856	6753	7005	6805	55	2080	500	5150	10	1	9749984	675	3.66	0.40	12	0.07	1893.00	17284.00	9100	20230714	-23.96	6770	20240411	2.22	7970	-13.17	20240103	6770	2.22	20240411	9100	-23.96	20230714	6770	2.22	20240411	2.08	N	111110	500	55 억	78390	N	N	3	N	N
35	20240624	150810	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	6920	-40	5	-0.57	45408790	6581	41.26	6960	7100	6840	9040	4880	6960	6899.98	0.80	-659	7153	7056	6953	6856	6753	7005	6805	55	2080	500	5150	10	1	9749984	675	3.66	0.40	12	0.07	1893.00	17284.00	9100	20230714	-23.96	6770	20240411	2.22	7970	-13.17	20240103	6770	2.22	20240411	9100	-23.96	20230714	6770	2.22	20240411	2.08	N	111110	500	55 억	78390	N	N	17	N	N
36	20240624	140811	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	6960	0	3	0.00	36450420	5279	33.10	6960	7100	6840	9040	4880	6960	6904.80	0.80	-659	7153	7056	6953	6856	6753	7005	6805	55	2080	500	5150	10	1	9749984	679	3.68	0.40	12	0.05	1893.00	17284.00	9100	20230714	-23.52	6770	20240411	2.81	7970	-12.67	20240103	6770	2.81	20240411	9100	-23.52	20230714	6770	2.81	20240411	2.08	N	111110	500	55 억	78390	N	N	17	N	N
37	20240624	130808	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	6850	-110	5	-1.58	32185330	4658	29.21	6960	7100	6840	9040	4880	6960	6909.69	0.80	-950	7153	7056	6953	6856	6753	7005	6805	55	2080	500	5150	10	1	9749984	668	3.62	0.40	12	0.05	1893.00	17284.00	9100	20230714	-24.73	6770	20240411	1.18	7970	-14.05	20240103	6770	1.18	20240411	9100	-24.73	20230714	6770	1.18	20240411	2.08	N	111110	500	55 억	78390	N	N	17	N	N
38	20240624	120810	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	6870	-90	5	-1.29	25979540	3752	23.52	6960	7100	6840	9040	4880	6960	6924.18	0.80	-1194	7153	7056	6953	6856	6753	7005	6805	55	2080	500	5150	10	1	9749984	670	3.63	0.40	12	0.04	1893.00	17284.00	9100	20230714	-24.51	6770	20240411	1.48	7970	-13.80	20240103	6770	1.48	20240411	9100	-24.51	20230714	6770	1.48	20240411	2.08	N	111110	500	55 억	78390	N	N	17	N	N
39	20240624	110813	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	6890	-70	5	-1.01	21624450	3116	19.54	6960	7100	6840	9040	4880	6960	6939.81	0.80	-1193	7153	7056	6953	6856	6753	7005	6805	55	2080	500	5150	10	1	9749984	672	3.64	0.40	12	0.03	1893.00	17284.00	9100	20230714	-24.29	6770	20240411	1.77	7970	-13.55	20240103	6770	1.77	20240411	9100	-24.29	20230714	6770	1.77	20240411	2.08	N	111110	500	55 억	78390	N	N	17	N	N
40	20240624	100810	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	6970	10	2	0.14	13053970	1870	11.72	6960	7100	6880	9040	4880	6960	6980.73	0.80	-1261	7153	7056	6953	6856	6753	7005	6805	55	2080	500	5150	10	1	9749984	680	3.68	0.40	12	0.02	1893.00	17284.00	9100	20230714	-23.41	6770	20240411	2.95	7970	-12.55	20240103	6770	2.95	20240411	9100	-23.41	20230714	6770	2.95	20240411	2.08	N	111110	500	55 억	78390	N	N	17	N	N
41	20240624	090810	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7070	110	2	1.58	4885130	699	4.38	6960	7100	6900	9040	4880	6960	6988.74	0.80	-359	7153	7056	6953	6856	6753	7005	6805	55	2080	500	5150	10	1	9749984	689	3.73	0.41	12	0.01	1893.00	17284.00	9100	20230714	-22.31	6770	20240411	4.43	7970	-11.29	20240103	6770	4.43	20240411	9100	-22.31	20230714	6770	4.43	20240411	2.08	N	111110	500	55 억	78390	N	N	17	N	N
42	20240621	160744	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	6960	-40	5	-0.57	110138820	15948	112.95	7000	7050	6850	9100	4900	7000	6906.12	0.78	2922	7080	7040	6990	6950	6900	7045	6955	55	2100	500	5180	10	1	9749984	679	3.68	0.40	12	0.16	1893.00	17284.00	9100	20230714	-23.52	6770	20240411	2.81	7970	-12.67	20240103	6770	2.81	20240411	9100	-23.52	20230714	6770	2.81	20240411	2.08	N	111110	500	55 억	76348	N	N	17	N	N
43	20240621	150743	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7000	0	3	0.00	104713810	15167	107.42	7000	7050	6850	9100	4900	7000	6904.06	0.78	3069	7080	7040	6990	6950	6900	7045	6955	55	2100	500	5180	10	1	9749984	682	3.70	0.40	12	0.16	1893.00	17284.00	9100	20230714	-23.08	6770	20240411	3.40	7970	-12.17	20240103	6770	3.40	20240411	9100	-23.08	20230714	6770	3.40	20240411	2.08	N	111110	500	55 억	76348	N	N	10	N	N
44	20240621	140743	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	6900	-100	5	-1.43	64448460	9305	65.90	7000	7050	6890	9100	4900	7000	6926.22	0.78	379	7080	7040	6990	6950	6900	7045	6955	55	2100	500	5180	10	1	9749984	673	3.65	0.40	12	0.10	1893.00	17284.00	9100	20230714	-24.18	6770	20240411	1.92	7970	-13.43	20240103	6770	1.92	20240411	9100	-24.18	20230714	6770	1.92	20240411	2.08	N	111110	500	55 억	76348	N	N	10	N	N
45	20240621	130745	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	6900	-100	5	-1.43	60768660	8771	62.12	7000	7050	6900	9100	4900	7000	6928.36	0.78	316	7080	7040	6990	6950	6900	7045	6955	55	2100	500	5180	10	1	9749984	673	3.65	0.40	12	0.09	1893.00	17284.00	9100	20230714	-24.18	6770	20240411	1.92	7970	-13.43	20240103	6770	1.92	20240411	9100	-24.18	20230714	6770	1.92	20240411	2.08	N	111110	500	55 억	76348	N	N	10	N	N
46	20240621	120747	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	6930	-70	5	-1.00	49736810	7174	50.81	7000	7050	6900	9100	4900	7000	6932.93	0.78	248	7080	7040	6990	6950	6900	7045	6955	55	2100	500	5180	10	1	9749984	676	3.66	0.40	12	0.07	1893.00	17284.00	9100	20230714	-23.85	6770	20240411	2.36	7970	-13.05	20240103	6770	2.36	20240411	9100	-23.85	20230714	6770	2.36	20240411	2.08	N	111110	500	55 억	76348	N	N	10	N	N
47	20240621	110744	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	6990	-10	5	-0.14	21277880	3069	21.74	7000	7050	6900	9100	4900	7000	6933.16	0.78	-45	7080	7040	6990	6950	6900	7045	6955	55	2100	500	5180	10	1	9749984	682	3.69	0.40	12	0.03	1893.00	17284.00	9100	20230714	-23.19	6770	20240411	3.25	7970	-12.30	20240103	6770	3.25	20240411	9100	-23.19	20230714	6770	3.25	20240411	2.08	N	111110	500	55 억	76348	N	N	10	N	N
48	20240621	100742	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7010	10	2	0.14	20145800	2907	20.59	7000	7050	6900	9100	4900	7000	6930.10	0.78	-9	7080	7040	6990	6950	6900	7045	6955	55	2100	500	5180	10	1	9749984	683	3.70	0.41	12	0.03	1893.00	17284.00	9100	20230714	-22.97	6770	20240411	3.55	7970	-12.05	20240103	6770	3.55	20240411	9100	-22.97	20230714	6770	3.55	20240411	2.08	N	111110	500	55 억	76348	N	N	10	N	N
49	20240621	090747	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7050	50	2	0.71	539200	77	0.55	7000	7050	7000	9100	4900	7000	7002.60	0.78	-12	7080	7040	6990	6950	6900	7045	6955	55	2100	500	5180	10	1	9749984	687	3.72	0.41	12	0.00	1893.00	17284.00	9100	20230714	-22.53	6770	20240411	4.14	7970	-11.54	20240103	6770	4.14	20240411	9100	-22.53	20230714	6770	4.14	20240411	2.08	N	111110	500	55 억	76348	N	N	10	N	N
50	20240620	160740	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7000	0	3	0.00	98634070	14120	173.27	7000	7030	6940	9100	4900	7000	6985.42	0.77	-116	7153	7076	7013	6936	6873	7045	6905	55	2100	500	5180	10	1	9749984	682	3.70	0.40	12	0.14	1893.00	17284.00	9100	20230714	-23.08	6770	20240411	3.40	7970	-12.17	20240103	6770	3.40	20240411	9100	-23.08	20230714	6770	3.40	20240411	2.08	N	111110	500	55 억	75496	N	N	10	N	N
51	20240620	150741	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	6940	-60	5	-0.86	71911910	10288	126.25	7000	7030	6940	9100	4900	7000	6989.88	0.77	-15	7153	7076	7013	6936	6873	7045	6905	55	2100	500	5180	10	1	9749984	677	3.67	0.40	12	0.11	1893.00	17284.00	9100	20230714	-23.74	6770	20240411	2.51	7970	-12.92	20240103	6770	2.51	20240411	9100	-23.74	20230714	6770	2.51	20240411	2.08	N	111110	500	55 억	75496	N	N	13	N	N
52	20240620	140742	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	6970	-30	5	-0.43	64156390	9173	112.57	7000	7030	6950	9100	4900	7000	6994.05	0.77	299	7153	7076	7013	6936	6873	7045	6905	55	2100	500	5180	10	1	9749984	680	3.68	0.40	12	0.09	1893.00	17284.00	9100	20230714	-23.41	6770	20240411	2.95	7970	-12.55	20240103	6770	2.95	20240411	9100	-23.41	20230714	6770	2.95	20240411	2.08	N	111110	500	55 억	75496	N	N	13	N	N
53	20240620	130741	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	6970	-30	5	-0.43	55791590	7972	97.83	7000	7030	6960	9100	4900	7000	6998.44	0.77	581	7153	7076	7013	6936	6873	7045	6905	55	2100	500	5180	10	1	9749984	680	3.68	0.40	12	0.08	1893.00	17284.00	9100	20230714	-23.41	6770	20240411	2.95	7970	-12.55	20240103	6770	2.95	20240411	9100	-23.41	20230714	6770	2.95	20240411	2.08	N	111110	500	55 억	75496	N	N	13	N	N
54	20240620	120741	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	6970	-30	5	-0.43	53228030	7604	93.31	7000	7030	6970	9100	4900	7000	7000.00	0.77	581	7153	7076	7013	6936	6873	7045	6905	55	2100	500	5180	10	1	9749984	680	3.68	0.40	12	0.08	1893.00	17284.00	9100	20230714	-23.41	6770	20240411	2.95	7970	-12.55	20240103	6770	2.95	20240411	9100	-23.41	20230714	6770	2.95	20240411	2.08	N	111110	500	55 억	75496	N	N	13	N	N
55	20240620	110743	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7020	20	2	0.29	45886400	6552	80.40	7000	7030	6990	9100	4900	7000	7003.42	0.77	9	7153	7076	7013	6936	6873	7045	6905	55	2100	500	5180	10	1	9749984	684	3.71	0.41	12	0.07	1893.00	17284.00	9100	20230714	-22.86	6770	20240411	3.69	7970	-11.92	20240103	6770	3.69	20240411	9100	-22.86	20230714	6770	3.69	20240411	2.08	N	111110	500	55 억	75496	N	N	13	N	N
56	20240620	100741	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7020	20	2	0.29	38580470	5512	67.64	7000	7030	6990	9100	4900	7000	6999.36	0.77	9	7153	7076	7013	6936	6873	7045	6905	55	2100	500	5180	10	1	9749984	684	3.71	0.41	12	0.06	1893.00	17284.00	9100	20230714	-22.86	6770	20240411	3.69	7970	-11.92	20240103	6770	3.69	20240411	9100	-22.86	20230714	6770	3.69	20240411	2.08	N	111110	500	55 억	75496	N	N	13	N	N
57	20240620	090748	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7000	0	3	0.00	315040	45	0.55	7000	7020	7000	9100	4900	7000	7000.89	0.77	0	7153	7076	7013	6936	6873	7045	6905	55	2100	500	5180	10	1	9749984	682	3.70	0.40	12	0.00	1893.00	17284.00	9100	20230714	-23.08	6770	20240411	3.40	7970	-12.17	20240103	6770	3.40	20240411	9100	-23.08	20230714	6770	3.40	20240411	2.08	N	111110	500	55 억	75496	N	N	13	N	N
58	20240619	160739	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7000	-30	5	-0.43	56840840	8148	62.07	7060	7090	6950	9130	4930	7030	6976.05	0.77	-20	7170	7100	7020	6950	6870	7135	6985	55	2100	500	5200	10	1	9749984	682	3.70	0.40	12	0.08	1893.00	17284.00	9100	20230714	-23.08	6770	20240411	3.40	7970	-12.17	20240103	6770	3.40	20240411	9100	-23.08	20230714	6770	3.40	20240411	2.09	N	111110	500	55 억	75498	N	N	13	N	N
59	20240619	150737	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7000	-30	5	-0.43	55511560	7958	60.62	7060	7090	6950	9130	4930	7030	6975.57	0.77	43	7170	7100	7020	6950	6870	7135	6985	55	2100	500	5200	10	1	9749984	682	3.70	0.40	12	0.08	1893.00	17284.00	9100	20230714	-23.08	6770	20240411	3.40	7970	-12.17	20240103	6770	3.40	20240411	9100	-23.08	20230714	6770	3.40	20240411	2.09	N	111110	500	55 억	75498	N	N	6	N	N
60	20240619	140744	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7000	-30	5	-0.43	45143880	6470	49.29	7060	7090	6950	9130	4930	7030	6977.42	0.77	44	7170	7100	7020	6950	6870	7135	6985	55	2100	500	5200	10	1	9749984	682	3.70	0.40	12	0.07	1893.00	17284.00	9100	20230714	-23.08	6770	20240411	3.40	7970	-12.17	20240103	6770	3.40	20240411	9100	-23.08	20230714	6770	3.40	20240411	2.09	N	111110	500	55 억	75498	N	N	6	N	N
61	20240619	130735	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7000	-30	5	-0.43	32638320	4673	35.60	7060	7090	6960	9130	4930	7030	6984.45	0.77	44	7170	7100	7020	6950	6870	7135	6985	55	2100	500	5200	10	1	9749984	682	3.70	0.40	12	0.05	1893.00	17284.00	9100	20230714	-23.08	6770	20240411	3.40	7970	-12.17	20240103	6770	3.40	20240411	9100	-23.08	20230714	6770	3.40	20240411	2.09	N	111110	500	55 억	75498	N	N	6	N	N
62	20240619	120737	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7000	-30	5	-0.43	13070690	1868	14.23	7060	7090	6960	9130	4930	7030	6997.16	0.77	36	7170	7100	7020	6950	6870	7135	6985	55	2100	500	5200	10	1	9749984	682	3.70	0.40	12	0.02	1893.00	17284.00	9100	20230714	-23.08	6770	20240411	3.40	7970	-12.17	20240103	6770	3.40	20240411	9100	-23.08	20230714	6770	3.40	20240411	2.09	N	111110	500	55 억	75498	N	N	6	N	N
63	20240619	110739	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7000	-30	5	-0.43	9396690	1341	10.22	7060	7090	6960	9130	4930	7030	7007.23	0.77	36	7170	7100	7020	6950	6870	7135	6985	55	2100	500	5200	10	1	9749984	682	3.70	0.40	12	0.01	1893.00	17284.00	9100	20230714	-23.08	6770	20240411	3.40	7970	-12.17	20240103	6770	3.40	20240411	9100	-23.08	20230714	6770	3.40	20240411	2.09	N	111110	500	55 억	75498	N	N	6	N	N
64	20240619	100739	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7000	-30	5	-0.43	5733980	816	6.22	7060	7090	6970	9130	4930	7030	7026.94	0.77	-2	7170	7100	7020	6950	6870	7135	6985	55	2100	500	5200	10	1	9749984	682	3.70	0.40	12	0.01	1893.00	17284.00	9100	20230714	-23.08	6770	20240411	3.40	7970	-12.17	20240103	6770	3.40	20240411	9100	-23.08	20230714	6770	3.40	20240411	2.09	N	111110	500	55 억	75498	N	N	6	N	N
65	20240619	090746	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7060	30	2	0.43	211260	30	0.23	7060	7090	6970	9130	4930	7030	7042.00	0.77	0	7170	7100	7020	6950	6870	7135	6985	55	2100	500	5200	10	1	9749984	688	3.73	0.41	12	0.00	1893.00	17284.00	9100	20230714	-22.42	6770	20240411	4.28	7970	-11.42	20240103	6770	4.28	20240411	9100	-22.42	20230714	6770	4.28	20240411	2.09	N	111110	500	55 억	75498	N	N	6	N	N
66	20240618	160733	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7030	10	2	0.14	91593500	13127	109.88	7010	7090	6940	9120	4920	7020	6977.49	0.79	-1965	7193	7106	7023	6936	6853	7150	6980	55	2100	500	5190	10	1	9749984	685	3.71	0.41	12	0.13	1893.00	17284.00	9100	20230714	-22.75	6770	20240411	3.84	7970	-11.79	20240103	6770	3.84	20240411	9100	-22.75	20230714	6770	3.84	20240411	2.10	N	111110	500	55 억	77469	N	N	6	N	N
67	20240618	150733	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7020	0	3	0.00	89430310	12819	107.30	7010	7090	6940	9120	4920	7020	6976.39	0.79	-1943	7193	7106	7023	6936	6853	7150	6980	55	2100	500	5190	10	1	9749984	684	3.71	0.41	12	0.13	1893.00	17284.00	9100	20230714	-22.86	6770	20240411	3.69	7970	-11.92	20240103	6770	3.69	20240411	9100	-22.86	20230714	6770	3.69	20240411	2.10	N	111110	500	55 억	77469	N	N	7	N	N
68	20240618	140734	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	6970	-50	5	-0.71	82397570	11811	98.86	7010	7090	6940	9120	4920	7020	6976.34	0.79	-1360	7193	7106	7023	6936	6853	7150	6980	55	2100	500	5190	10	1	9749984	680	3.68	0.40	12	0.12	1893.00	17284.00	9100	20230714	-23.41	6770	20240411	2.95	7970	-12.55	20240103	6770	2.95	20240411	9100	-23.41	20230714	6770	2.95	20240411	2.10	N	111110	500	55 억	77469	N	N	7	N	N
69	20240618	130738	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	6960	-60	5	-0.85	67775310	9707	81.25	7010	7090	6940	9120	4920	7020	6982.11	0.79	-1433	7193	7106	7023	6936	6853	7150	6980	55	2100	500	5190	10	1	9749984	679	3.68	0.40	12	0.10	1893.00	17284.00	9100	20230714	-23.52	6770	20240411	2.81	7970	-12.67	20240103	6770	2.81	20240411	9100	-23.52	20230714	6770	2.81	20240411	2.10	N	111110	500	55 억	77469	N	N	7	N	N
70	20240618	120738	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7020	0	3	0.00	65119710	9325	78.05	7010	7090	6950	9120	4920	7020	6983.35	0.79	-1322	7193	7106	7023	6936	6853	7150	6980	55	2100	500	5190	10	1	9749984	684	3.71	0.41	12	0.10	1893.00	17284.00	9100	20230714	-22.86	6770	20240411	3.69	7970	-11.92	20240103	6770	3.69	20240411	9100	-22.86	20230714	6770	3.69	20240411	2.10	N	111110	500	55 억	77469	N	N	7	N	N
71	20240618	110735	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7020	0	3	0.00	31917090	4564	38.20	7010	7090	6950	9120	4920	7020	6993.23	0.79	-1097	7193	7106	7023	6936	6853	7150	6980	55	2100	500	5190	10	1	9749984	684	3.71	0.41	12	0.05	1893.00	17284.00	9100	20230714	-22.86	6770	20240411	3.69	7970	-11.92	20240103	6770	3.69	20240411	9100	-22.86	20230714	6770	3.69	20240411	2.10	N	111110	500	55 억	77469	N	N	7	N	N
72	20240618	100735	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	6990	-30	5	-0.43	9718570	1385	11.59	7010	7090	6990	9120	4920	7020	7017.02	0.79	-269	7193	7106	7023	6936	6853	7150	6980	55	2100	500	5190	10	1	9749984	682	3.69	0.40	12	0.01	1893.00	17284.00	9100	20230714	-23.19	6770	20240411	3.25	7970	-12.30	20240103	6770	3.25	20240411	9100	-23.19	20230714	6770	3.25	20240411	2.10	N	111110	500	55 억	77469	N	N	7	N	N
73	20240618	090741	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7000	-20	5	-0.28	1695320	242	2.03	7010	7010	7000	9120	4920	7020	7005.45	0.79	24	7193	7106	7023	6936	6853	7150	6980	55	2100	500	5190	10	1	9749984	682	3.70	0.40	12	0.00	1893.00	17284.00	9100	20230714	-23.08	6770	20240411	3.40	7970	-12.17	20240103	6770	3.40	20240411	9100	-23.08	20230714	6770	3.40	20240411	2.10	N	111110	500	55 억	77469	N	N	7	N	N
74	20240617	160730	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7020	-60	5	-0.85	83601010	11947	89.83	7010	7110	6940	9200	4960	7080	6997.66	0.79	192	7273	7176	7093	6996	6913	7135	6955	55	2120	500	5230	10	1	9749984	684	3.71	0.41	12	0.12	1893.00	17284.00	9100	20230714	-22.86	6770	20240411	3.69	7970	-11.92	20240103	6770	3.69	20240411	9100	-22.86	20230714	6770	3.69	20240411	2.10	N	111110	500	55 억	77277	N	N	7	N	N
75	20240617	150735	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7030	-50	5	-0.71	66128140	9442	71.00	7010	7110	6960	9200	4960	7080	7003.62	0.79	468	7273	7176	7093	6996	6913	7135	6955	55	2120	500	5230	10	1	9749984	685	3.71	0.41	12	0.10	1893.00	17284.00	9100	20230714	-22.75	6770	20240411	3.84	7970	-11.79	20240103	6770	3.84	20240411	9100	-22.75	20230714	6770	3.84	20240411	2.10	N	111110	500	55 억	77277	N	N	6	N	N
76	20240617	140727	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7030	-50	5	-0.71	45188780	6442	48.44	7010	7110	6980	9200	4960	7080	7014.71	0.79	-345	7273	7176	7093	6996	6913	7135	6955	55	2120	500	5230	10	1	9749984	685	3.71	0.41	12	0.07	1893.00	17284.00	9100	20230714	-22.75	6770	20240411	3.84	7970	-11.79	20240103	6770	3.84	20240411	9100	-22.75	20230714	6770	3.84	20240411	2.10	N	111110	500	55 억	77277	N	N	6	N	N
77	20240617	130727	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7050	-30	5	-0.42	20340760	2894	21.76	7010	7110	7010	9200	4960	7080	7028.60	0.79	-420	7273	7176	7093	6996	6913	7135	6955	55	2120	500	5230	10	1	9749984	687	3.72	0.41	12	0.03	1893.00	17284.00	9100	20230714	-22.53	6770	20240411	4.14	7970	-11.54	20240103	6770	4.14	20240411	9100	-22.53	20230714	6770	4.14	20240411	2.10	N	111110	500	55 억	77277	N	N	6	N	N
78	20240617	120728	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7050	-30	5	-0.42	19981290	2843	21.38	7010	7110	7010	9200	4960	7080	7028.24	0.79	-418	7273	7176	7093	6996	6913	7135	6955	55	2120	500	5230	10	1	9749984	687	3.72	0.41	12	0.03	1893.00	17284.00	9100	20230714	-22.53	6770	20240411	4.14	7970	-11.54	20240103	6770	4.14	20240411	9100	-22.53	20230714	6770	4.14	20240411	2.10	N	111110	500	55 억	77277	N	N	6	N	N
79	20240617	110722	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7060	-20	5	-0.28	9849820	1399	10.52	7010	7110	7010	9200	4960	7080	7040.61	0.79	-420	7273	7176	7093	6996	6913	7135	6955	55	2120	500	5230	10	1	9749984	688	3.73	0.41	12	0.01	1893.00	17284.00	9100	20230714	-22.42	6770	20240411	4.28	7970	-11.42	20240103	6770	4.28	20240411	9100	-22.42	20230714	6770	4.28	20240411	2.10	N	111110	500	55 억	77277	N	N	6	N	N
80	20240617	100722	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7080	0	3	0.00	3117060	441	3.32	7010	7110	7010	9200	4960	7080	7068.16	0.79	-242	7273	7176	7093	6996	6913	7135	6955	55	2120	500	5230	10	1	9749984	690	3.74	0.41	12	0.00	1893.00	17284.00	9100	20230714	-22.20	6770	20240411	4.58	7970	-11.17	20240103	6770	4.58	20240411	9100	-22.20	20230714	6770	4.58	20240411	2.10	N	111110	500	55 억	77277	N	N	6	N	N
81	20240617	090728	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7110	30	2	0.42	652230	93	0.70	7010	7110	7010	9200	4960	7080	7013.23	0.79	-13	7273	7176	7093	6996	6913	7135	6955	55	2120	500	5230	10	1	9749984	693	3.76	0.41	12	0.00	1893.00	17284.00	9100	20230714	-21.87	6770	20240411	5.02	7970	-10.79	20240103	6770	5.02	20240411	9100	-21.87	20230714	6770	5.02	20240411	2.10	N	111110	500	55 억	77277	N	N	6	N	N
82	20240614	160623	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7080	-30	5	-0.42	94537050	13299	132.37	7090	7190	7010	9240	4980	7110	7108.58	0.81	-1631	7250	7180	7120	7050	6990	7215	7085	55	2130	500	5260	10	1	9749984	690	3.74	0.41	12	0.14	1893.00	17284.00	9100	20230714	-22.20	6770	20240411	4.58	7970	-11.17	20240103	6770	4.58	20240411	9100	-22.20	20230714	6770	4.58	20240411	2.09	N	111110	500	55 억	78908	N	N	6	N	N
83	20240614	150625	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7080	-30	5	-0.42	75519030	10599	105.49	7090	7190	7040	9240	4980	7110	7125.11	0.81	-1549	7250	7180	7120	7050	6990	7215	7085	55	2130	500	5260	10	1	9749984	690	3.74	0.41	12	0.11	1893.00	17284.00	9100	20230714	-22.20	6770	20240411	4.58	7970	-11.17	20240103	6770	4.58	20240411	9100	-22.20	20230714	6770	4.58	20240411	2.09	N	111110	500	55 억	78908	N	N	10	N	N
84	20240614	140624	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7090	-20	5	-0.28	74074660	10395	103.46	7090	7190	7040	9240	4980	7110	7125.99	0.81	-1522	7250	7180	7120	7050	6990	7215	7085	55	2130	500	5260	10	1	9749984	691	3.75	0.41	12	0.11	1893.00	17284.00	9100	20230714	-22.09	6770	20240411	4.73	7970	-11.04	20240103	6770	4.73	20240411	9100	-22.09	20230714	6770	4.73	20240411	2.09	N	111110	500	55 억	78908	N	N	10	N	N
85	20240614	130623	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7090	-20	5	-0.28	71666670	10055	100.08	7090	7190	7040	9240	4980	7110	7127.47	0.81	-1522	7250	7180	7120	7050	6990	7215	7085	55	2130	500	5260	10	1	9749984	691	3.75	0.41	12	0.10	1893.00	17284.00	9100	20230714	-22.09	6770	20240411	4.73	7970	-11.04	20240103	6770	4.73	20240411	9100	-22.09	20230714	6770	4.73	20240411	2.09	N	111110	500	55 억	78908	N	N	10	N	N
86	20240614	120630	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7100	-10	5	-0.14	68674120	9633	95.88	7090	7190	7040	9240	4980	7110	7129.05	0.81	-1523	7250	7180	7120	7050	6990	7215	7085	55	2130	500	5260	10	1	9749984	692	3.75	0.41	12	0.10	1893.00	17284.00	9100	20230714	-21.98	6770	20240411	4.87	7970	-10.92	20240103	6770	4.87	20240411	9100	-21.98	20230714	6770	4.87	20240411	2.09	N	111110	500	55 억	78908	N	N	10	N	N
87	20240614	110715	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7100	-10	5	-0.14	68233920	9571	95.26	7090	7190	7040	9240	4980	7110	7129.24	0.81	-1523	7250	7180	7120	7050	6990	7215	7085	55	2130	500	5260	10	1	9749984	692	3.75	0.41	12	0.10	1893.00	17284.00	9100	20230714	-21.98	6770	20240411	4.87	7970	-10.92	20240103	6770	4.87	20240411	9100	-21.98	20230714	6770	4.87	20240411	2.09	N	111110	500	55 억	78908	N	N	10	N	N
88	20240614	100713	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7130	20	2	0.28	59875440	8391	83.52	7090	7190	7090	9240	4980	7110	7135.67	0.81	-1189	7250	7180	7120	7050	6990	7215	7085	55	2130	500	5260	10	1	9749984	695	3.77	0.41	12	0.09	1893.00	17284.00	9100	20230714	-21.65	6770	20240411	5.32	7970	-10.54	20240103	6770	5.32	20240411	9100	-21.65	20230714	6770	5.32	20240411	2.09	N	111110	500	55 억	78908	N	N	10	N	N
89	20240614	090718	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7110	0	3	0.00	4471880	629	6.26	7090	7120	7090	9240	4980	7110	7109.51	0.81	-456	7250	7180	7120	7050	6990	7215	7085	55	2130	500	5260	10	1	9749984	693	3.76	0.41	12	0.01	1893.00	17284.00	9100	20230714	-21.87	6770	20240411	5.02	7970	-10.79	20240103	6770	5.02	20240411	9100	-21.87	20230714	6770	5.02	20240411	2.09	N	111110	500	55 억	78908	N	N	10	N	N
90	20240613	160707	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7110	30	2	0.42	70550780	9940	62.82	7080	7190	7060	9200	4960	7080	7097.66	0.81	385	7193	7136	7083	7026	6973	7110	7000	55	2120	500	5230	10	1	9749984	693	3.76	0.41	12	0.10	1893.00	17284.00	9100	20230714	-21.87	6770	20240411	5.02	7970	-10.79	20240103	6770	5.02	20240411	9100	-21.87	20230714	6770	5.02	20240411	2.14	N	111110	500	55 억	78499	N	N	10	N	N
91	20240613	150720	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7110	30	2	0.42	60167000	8473	53.55	7080	7190	7080	9200	4960	7080	7101.03	0.81	778	7193	7136	7083	7026	6973	7110	7000	55	2120	500	5230	10	1	9749984	693	3.76	0.41	12	0.09	1893.00	17284.00	9100	20230714	-21.87	6770	20240411	5.02	7970	-10.79	20240103	6770	5.02	20240411	9100	-21.87	20230714	6770	5.02	20240411	2.14	N	111110	500	55 억	78499	N	N	2	N	N
92	20240613	140713	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7130	50	2	0.71	58674740	8263	52.22	7080	7190	7080	9200	4960	7080	7100.90	0.81	917	7193	7136	7083	7026	6973	7110	7000	55	2120	500	5230	10	1	9749984	695	3.77	0.41	12	0.08	1893.00	17284.00	9100	20230714	-21.65	6770	20240411	5.32	7970	-10.54	20240103	6770	5.32	20240411	9100	-21.65	20230714	6770	5.32	20240411	2.14	N	111110	500	55 억	78499	N	N	2	N	N
93	20240613	130712	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7130	50	2	0.71	50455540	7104	44.90	7080	7190	7080	9200	4960	7080	7102.41	0.81	924	7193	7136	7083	7026	6973	7110	7000	55	2120	500	5230	10	1	9749984	695	3.77	0.41	12	0.07	1893.00	17284.00	9100	20230714	-21.65	6770	20240411	5.32	7970	-10.54	20240103	6770	5.32	20240411	9100	-21.65	20230714	6770	5.32	20240411	2.14	N	111110	500	55 억	78499	N	N	2	N	N
94	20240613	120714	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7140	60	2	0.85	36010310	5070	32.04	7080	7190	7080	9200	4960	7080	7102.63	0.81	843	7193	7136	7083	7026	6973	7110	7000	55	2120	500	5230	10	1	9749984	696	3.77	0.41	12	0.05	1893.00	17284.00	9100	20230714	-21.54	6770	20240411	5.47	7970	-10.41	20240103	6770	5.47	20240411	9100	-21.54	20230714	6770	5.47	20240411	2.14	N	111110	500	55 억	78499	N	N	2	N	N
95	20240613	110707	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7150	70	2	0.99	35681770	5024	31.75	7080	7190	7080	9200	4960	7080	7102.26	0.81	843	7193	7136	7083	7026	6973	7110	7000	55	2120	500	5230	10	1	9749984	697	3.78	0.41	12	0.05	1893.00	17284.00	9100	20230714	-21.43	6770	20240411	5.61	7970	-10.29	20240103	6770	5.61	20240411	9100	-21.43	20230714	6770	5.61	20240411	2.14	N	111110	500	55 억	78499	N	N	2	N	N
96	20240613	100707	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7110	30	2	0.42	22709540	3199	20.22	7080	7190	7080	9200	4960	7080	7098.95	0.81	695	7193	7136	7083	7026	6973	7110	7000	55	2120	500	5230	10	1	9749984	693	3.76	0.41	12	0.03	1893.00	17284.00	9100	20230714	-21.87	6770	20240411	5.02	7970	-10.79	20240103	6770	5.02	20240411	9100	-21.87	20230714	6770	5.02	20240411	2.14	N	111110	500	55 억	78499	N	N	2	N	N
97	20240613	090716	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7120	40	2	0.56	1518140	214	1.35	7080	7190	7080	9200	4960	7080	7094.11	0.81	-13	7193	7136	7083	7026	6973	7110	7000	55	2120	500	5230	10	1	9749984	694	3.76	0.41	12	0.00	1893.00	17284.00	9100	20230714	-21.76	6770	20240411	5.17	7970	-10.66	20240103	6770	5.17	20240411	9100	-21.76	20230714	6770	5.17	20240411	2.14	N	111110	500	55 억	78499	N	N	2	N	N
98	20240612	160701	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7080	-60	5	-0.84	109816150	15552	119.75	7140	7140	7030	9280	5000	7140	7061.22	0.81	-164	7320	7230	7150	7060	6980	7190	7020	55	2140	500	5280	10	1	9749984	690	3.74	0.41	12	0.16	1893.00	17284.00	9100	20230714	-22.20	6770	20240411	4.58	7970	-11.17	20240103	6770	4.58	20240411	9100	-22.20	20230714	6770	4.58	20240411	2.15	N	111110	500	55 억	78657	N	N	2	N	N
99	20240612	150712	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7080	-60	5	-0.84	108207490	15325	118.00	7140	7140	7030	9280	5000	7140	7060.85	0.81	-159	7320	7230	7150	7060	6980	7190	7020	55	2140	500	5280	10	1	9749984	690	3.74	0.41	12	0.16	1893.00	17284.00	9100	20230714	-22.20	6770	20240411	4.58	7970	-11.17	20240103	6770	4.58	20240411	9100	-22.20	20230714	6770	4.58	20240411	2.15	N	111110	500	55 억	78657	N	N	2	N	N
100	20240612	140705	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7080	-60	5	-0.84	85668510	12135	93.44	7140	7140	7030	9280	5000	7140	7059.62	0.81	-89	7320	7230	7150	7060	6980	7190	7020	55	2140	500	5280	10	1	9749984	690	3.74	0.41	12	0.12	1893.00	17284.00	9100	20230714	-22.20	6770	20240411	4.58	7970	-11.17	20240103	6770	4.58	20240411	9100	-22.20	20230714	6770	4.58	20240411	2.15	N	111110	500	55 억	78657	N	N	2	N	N
101	20240612	130707	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7080	-60	5	-0.84	68668990	9727	74.90	7140	7140	7030	9280	5000	7140	7059.63	0.81	-72	7320	7230	7150	7060	6980	7190	7020	55	2140	500	5280	10	1	9749984	690	3.74	0.41	12	0.10	1893.00	17284.00	9100	20230714	-22.20	6770	20240411	4.58	7970	-11.17	20240103	6770	4.58	20240411	9100	-22.20	20230714	6770	4.58	20240411	2.15	N	111110	500	55 억	78657	N	N	2	N	N
102	20240612	120704	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7060	-80	5	-1.12	60693640	8597	66.20	7140	7140	7030	9280	5000	7140	7059.86	0.81	-317	7320	7230	7150	7060	6980	7190	7020	55	2140	500	5280	10	1	9749984	688	3.73	0.41	12	0.09	1893.00	17284.00	9100	20230714	-22.42	6770	20240411	4.28	7970	-11.42	20240103	6770	4.28	20240411	9100	-22.42	20230714	6770	4.28	20240411	2.15	N	111110	500	55 억	78657	N	N	2	N	N
103	20240612	110704	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7060	-80	5	-1.12	53250130	7541	58.07	7140	7140	7030	9280	5000	7140	7061.41	0.81	-519	7320	7230	7150	7060	6980	7190	7020	55	2140	500	5280	10	1	9749984	688	3.73	0.41	12	0.08	1893.00	17284.00	9100	20230714	-22.42	6770	20240411	4.28	7970	-11.42	20240103	6770	4.28	20240411	9100	-22.42	20230714	6770	4.28	20240411	2.15	N	111110	500	55 억	78657	N	N	2	N	N
104	20240612	100706	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7080	-60	5	-0.84	27190450	3839	29.56	7140	7140	7030	9280	5000	7140	7082.69	0.81	-630	7320	7230	7150	7060	6980	7190	7020	55	2140	500	5280	10	1	9749984	690	3.74	0.41	12	0.04	1893.00	17284.00	9100	20230714	-22.20	6770	20240411	4.58	7970	-11.17	20240103	6770	4.58	20240411	9100	-22.20	20230714	6770	4.58	20240411	2.15	N	111110	500	55 억	78657	N	N	2	N	N
105	20240612	090706	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7140	0	3	0.00	5720840	809	6.23	7140	7140	7050	9280	5000	7140	7071.50	0.81	0	7320	7230	7150	7060	6980	7190	7020	55	2140	500	5280	10	1	9749984	696	3.77	0.41	12	0.01	1893.00	17284.00	9100	20230714	-21.54	6770	20240411	5.47	7970	-10.41	20240103	6770	5.47	20240411	9100	-21.54	20230714	6770	5.47	20240411	2.15	N	111110	500	55 억	78657	N	N	2	N	N
106	20240610	160658	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7130	-50	5	-0.70	97524720	13687	90.61	7140	7170	7100	9330	5030	7180	7125.35	0.80	-1163	7386	7282	7196	7092	7006	7240	7050	55	2150	500	5310	10	1	9749984	695	3.77	0.41	12	0.14	1893.00	17284.00	9100	20230714	-21.65	6770	20240411	5.32	7970	-10.54	20240103	6770	5.32	20240411	9100	-21.65	20230714	6770	5.32	20240411	2.16	N	111110	500	55 억	77750	N	N	9	N	N
107	20240610	150706	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7170	-10	5	-0.14	90522550	12706	84.11	7140	7170	7100	9330	5030	7180	7124.39	0.80	-1160	7386	7282	7196	7092	7006	7240	7050	55	2150	500	5310	10	1	9749984	699	3.79	0.41	12	0.13	1893.00	17284.00	9100	20230714	-21.21	6770	20240411	5.91	7970	-10.04	20240103	6770	5.91	20240411	9100	-21.21	20230714	6770	5.91	20240411	2.16	N	111110	500	55 억	77750	N	N	3	N	N
108	20240610	140701	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7120	-60	5	-0.84	63214100	8885	58.82	7140	7170	7100	9330	5030	7180	7114.70	0.80	-27	7386	7282	7196	7092	7006	7240	7050	55	2150	500	5310	10	1	9749984	694	3.76	0.41	12	0.09	1893.00	17284.00	9100	20230714	-21.76	6770	20240411	5.17	7970	-10.66	20240103	6770	5.17	20240411	9100	-21.76	20230714	6770	5.17	20240411	2.16	N	111110	500	55 억	77750	N	N	3	N	N
109	20240610	130659	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7130	-50	5	-0.70	60495340	8503	56.29	7140	7170	7100	9330	5030	7180	7114.59	0.80	-32	7386	7282	7196	7092	7006	7240	7050	55	2150	500	5310	10	1	9749984	695	3.77	0.41	12	0.09	1893.00	17284.00	9100	20230714	-21.65	6770	20240411	5.32	7970	-10.54	20240103	6770	5.32	20240411	9100	-21.65	20230714	6770	5.32	20240411	2.16	N	111110	500	55 억	77750	N	N	3	N	N
110	20240610	120659	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7130	-50	5	-0.70	50357500	7076	46.84	7140	7170	7100	9330	5030	7180	7116.66	0.80	-32	7386	7282	7196	7092	7006	7240	7050	55	2150	500	5310	10	1	9749984	695	3.77	0.41	12	0.07	1893.00	17284.00	9100	20230714	-21.65	6770	20240411	5.32	7970	-10.54	20240103	6770	5.32	20240411	9100	-21.65	20230714	6770	5.32	20240411	2.16	N	111110	500	55 억	77750	N	N	3	N	N
111	20240610	110703	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7120	-60	5	-0.84	30324180	4259	28.19	7140	7170	7100	9330	5030	7180	7120.02	0.80	-345	7386	7282	7196	7092	7006	7240	7050	55	2150	500	5310	10	1	9749984	694	3.76	0.41	12	0.04	1893.00	17284.00	9100	20230714	-21.76	6770	20240411	5.17	7970	-10.66	20240103	6770	5.17	20240411	9100	-21.76	20230714	6770	5.17	20240411	2.16	N	111110	500	55 억	77750	N	N	3	N	N
112	20240610	100659	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7120	-60	5	-0.84	19402990	2723	18.03	7140	7170	7110	9330	5030	7180	7125.59	0.80	-347	7386	7282	7196	7092	7006	7240	7050	55	2150	500	5310	10	1	9749984	694	3.76	0.41	12	0.03	1893.00	17284.00	9100	20230714	-21.76	6770	20240411	5.17	7970	-10.66	20240103	6770	5.17	20240411	9100	-21.76	20230714	6770	5.17	20240411	2.16	N	111110	500	55 억	77750	N	N	3	N	N
113	20240610	090706	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7170	-10	5	-0.14	3298920	462	3.06	7140	7170	7140	9330	5030	7180	7140.52	0.80	-66	7386	7282	7196	7092	7006	7240	7050	55	2150	500	5310	10	1	9749984	699	3.79	0.41	12	0.00	1893.00	17284.00	9100	20230714	-21.21	6770	20240411	5.91	7970	-10.04	20240103	6770	5.91	20240411	9100	-21.21	20230714	6770	5.91	20240411	2.16	N	111110	500	55 억	77750	N	N	3	N	N
114	20240607	160723	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7180	-20	5	-0.28	107942890	15100	117.33	7300	7300	7110	9360	5040	7200	7148.47	0.80	23	7313	7256	7193	7136	7073	7285	7165	55	2160	500	5320	10	1	9749984	700	3.79	0.42	12	0.15	1893.00	17284.00	9100	20230714	-21.10	6770	20240411	6.06	7970	-9.91	20240103	6770	6.06	20240411	9100	-21.10	20230714	6770	6.06	20240411	2.18	N	111110	500	55 억	77727	N	N	3	N	N
115	20240607	150729	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7170	-30	5	-0.42	92433360	12938	100.53	7300	7300	7110	9360	5040	7200	7144.33	0.80	174	7313	7256	7193	7136	7073	7285	7165	55	2160	500	5320	10	1	9749984	699	3.79	0.41	12	0.13	1893.00	17284.00	9100	20230714	-21.21	6770	20240411	5.91	7970	-10.04	20240103	6770	5.91	20240411	9100	-21.21	20230714	6770	5.91	20240411	2.18	N	111110	500	55 억	77727	N	N	3	N	N
116	20240607	140723	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7140	-60	5	-0.83	75502950	10569	82.12	7300	7300	7110	9360	5040	7200	7143.81	0.80	175	7313	7256	7193	7136	7073	7285	7165	55	2160	500	5320	10	1	9749984	696	3.77	0.41	12	0.11	1893.00	17284.00	9100	20230714	-21.54	6770	20240411	5.47	7970	-10.41	20240103	6770	5.47	20240411	9100	-21.54	20230714	6770	5.47	20240411	2.18	N	111110	500	55 억	77727	N	N	3	N	N
117	20240607	130719	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7190	-10	5	-0.14	44964660	6286	48.84	7300	7300	7130	9360	5040	7200	7153.14	0.80	176	7313	7256	7193	7136	7073	7285	7165	55	2160	500	5320	10	1	9749984	701	3.80	0.42	12	0.06	1893.00	17284.00	9100	20230714	-20.99	6770	20240411	6.20	7970	-9.79	20240103	6770	6.20	20240411	9100	-20.99	20230714	6770	6.20	20240411	2.18	N	111110	500	55 억	77727	N	N	3	N	N
118	20240607	120724	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7170	-30	5	-0.42	30892670	4317	33.54	7300	7300	7130	9360	5040	7200	7156.05	0.80	171	7313	7256	7193	7136	7073	7285	7165	55	2160	500	5320	10	1	9749984	699	3.79	0.41	12	0.04	1893.00	17284.00	9100	20230714	-21.21	6770	20240411	5.91	7970	-10.04	20240103	6770	5.91	20240411	9100	-21.21	20230714	6770	5.91	20240411	2.18	N	111110	500	55 억	77727	N	N	3	N	N
119	20240607	110716	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7170	-30	5	-0.42	24496280	3423	26.60	7300	7300	7130	9360	5040	7200	7156.38	0.80	192	7313	7256	7193	7136	7073	7285	7165	55	2160	500	5320	10	1	9749984	699	3.79	0.41	12	0.04	1893.00	17284.00	9100	20230714	-21.21	6770	20240411	5.91	7970	-10.04	20240103	6770	5.91	20240411	9100	-21.21	20230714	6770	5.91	20240411	2.18	N	111110	500	55 억	77727	N	N	3	N	N
120	20240607	100724	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7170	-30	5	-0.42	14088380	1968	15.29	7300	7300	7130	9360	5040	7200	7158.73	0.80	-32	7313	7256	7193	7136	7073	7285	7165	55	2160	500	5320	10	1	9749984	699	3.79	0.41	12	0.02	1893.00	17284.00	9100	20230714	-21.21	6770	20240411	5.91	7970	-10.04	20240103	6770	5.91	20240411	9100	-21.21	20230714	6770	5.91	20240411	2.18	N	111110	500	55 억	77727	N	N	3	N	N
121	20240607	090722	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7290	90	2	1.25	194890	27	0.21	7300	7300	7160	9360	5040	7200	7218.15	0.80	-1	7313	7256	7193	7136	7073	7285	7165	55	2160	500	5320	10	1	9749984	711	3.85	0.42	12	0.00	1893.00	17284.00	9100	20230714	-19.89	6770	20240411	7.68	7970	-8.53	20240103	6770	7.68	20240411	9100	-19.89	20230714	6770	7.68	20240411	2.18	N	111110	500	55 억	77727	N	N	3	N	N
122	20240605	160721	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7200	-10	5	-0.14	92257650	12868	68.41	7160	7250	7130	9370	5050	7210	7169.54	0.81	-1436	7496	7352	7276	7132	7056	7315	7095	55	2160	500	5330	10	1	9749984	702	3.80	0.42	12	0.13	1893.00	17284.00	9100	20230714	-20.88	6770	20240411	6.35	7970	-9.66	20240103	6770	6.35	20240411	9100	-20.88	20230714	6770	6.35	20240411	2.22	N	111110	500	55 억	79163	N	N	3	N	N
123	20240605	150717	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7180	-30	5	-0.42	80772110	11272	59.93	7160	7250	7130	9370	5050	7210	7165.73	0.81	-1148	7496	7352	7276	7132	7056	7315	7095	55	2160	500	5330	10	1	9749984	700	3.79	0.42	12	0.12	1893.00	17284.00	9100	20230714	-21.10	6770	20240411	6.06	7970	-9.91	20240103	6770	6.06	20240411	9100	-21.10	20230714	6770	6.06	20240411	2.22	N	111110	500	55 억	79163	N	N	0	N	N
124	20240605	140720	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7180	-30	5	-0.42	67833910	9468	50.34	7160	7250	7130	9370	5050	7210	7164.54	0.81	-1156	7496	7352	7276	7132	7056	7315	7095	55	2160	500	5330	10	1	9749984	700	3.79	0.42	12	0.10	1893.00	17284.00	9100	20230714	-21.10	6770	20240411	6.06	7970	-9.91	20240103	6770	6.06	20240411	9100	-21.10	20230714	6770	6.06	20240411	2.22	N	111110	500	55 억	79163	N	N	0	N	N
125	20240605	130721	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7160	-50	5	-0.69	65511040	9144	48.62	7160	7250	7130	9370	5050	7210	7164.37	0.81	-1163	7496	7352	7276	7132	7056	7315	7095	55	2160	500	5330	10	1	9749984	698	3.78	0.41	12	0.09	1893.00	17284.00	9100	20230714	-21.32	6770	20240411	5.76	7970	-10.16	20240103	6770	5.76	20240411	9100	-21.32	20230714	6770	5.76	20240411	2.22	N	111110	500	55 억	79163	N	N	0	N	N
126	20240605	120717	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7180	-30	5	-0.42	59696350	8334	44.31	7160	7250	7130	9370	5050	7210	7162.99	0.81	-1171	7496	7352	7276	7132	7056	7315	7095	55	2160	500	5330	10	1	9749984	700	3.79	0.42	12	0.09	1893.00	17284.00	9100	20230714	-21.10	6770	20240411	6.06	7970	-9.91	20240103	6770	6.06	20240411	9100	-21.10	20230714	6770	6.06	20240411	2.22	N	111110	500	55 억	79163	N	N	0	N	N
127	20240605	110719	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7180	-30	5	-0.42	53769610	7506	39.91	7160	7250	7130	9370	5050	7210	7163.55	0.81	-1176	7496	7352	7276	7132	7056	7315	7095	55	2160	500	5330	10	1	9749984	700	3.79	0.42	12	0.08	1893.00	17284.00	9100	20230714	-21.10	6770	20240411	6.06	7970	-9.91	20240103	6770	6.06	20240411	9100	-21.10	20230714	6770	6.06	20240411	2.22	N	111110	500	55 억	79163	N	N	0	N	N
128	20240605	100719	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7170	-40	5	-0.55	42853940	5983	31.81	7160	7250	7130	9370	5050	7210	7162.62	0.81	-1183	7496	7352	7276	7132	7056	7315	7095	55	2160	500	5330	10	1	9749984	699	3.79	0.41	12	0.06	1893.00	17284.00	9100	20230714	-21.21	6770	20240411	5.91	7970	-10.04	20240103	6770	5.91	20240411	9100	-21.21	20230714	6770	5.91	20240411	2.22	N	111110	500	55 억	79163	N	N	0	N	N
129	20240605	090718	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7210	0	3	0.00	9686290	1352	7.19	7160	7250	7160	9370	5050	7210	7164.42	0.81	112	7496	7352	7276	7132	7056	7315	7095	55	2160	500	5330	10	1	9749984	703	3.81	0.42	12	0.01	1893.00	17284.00	9100	20230714	-20.77	6770	20240411	6.50	7970	-9.54	20240103	6770	6.50	20240411	9100	-20.77	20230714	6770	6.50	20240411	2.22	N	111110	500	55 억	79163	N	N	0	N	N
130	20240604	160713	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7210	-100	5	-1.37	134776340	18509	120.48	7240	7420	7200	9500	5120	7310	7281.89	0.86	-4260	7583	7446	7353	7216	7123	7400	7170	55	2190	500	5400	10	1	9749984	703	3.81	0.42	12	0.19	1893.00	17284.00	9100	20230714	-20.77	6770	20240411	6.50	7970	-9.54	20240103	6770	6.50	20240411	9100	-20.77	20230714	6770	6.50	20240411	2.27	N	111110	500	55 억	83406	N	N	0	N	N
131	20240604	150713	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7290	-20	5	-0.27	103559330	14179	92.29	7240	7420	7240	9500	5120	7310	7303.71	0.86	-3525	7583	7446	7353	7216	7123	7400	7170	55	2190	500	5400	10	1	9749984	711	3.85	0.42	12	0.15	1893.00	17284.00	9100	20230714	-19.89	6770	20240411	7.68	7970	-8.53	20240103	6770	7.68	20240411	9100	-19.89	20230714	6770	7.68	20240411	2.27	N	111110	500	55 억	83406	N	N	0	N	N
132	20240604	140714	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7310	0	3	0.00	94805630	12978	84.48	7240	7420	7240	9500	5120	7310	7305.10	0.86	-3592	7583	7446	7353	7216	7123	7400	7170	55	2190	500	5400	10	1	9749984	713	3.86	0.42	12	0.13	1893.00	17284.00	9100	20230714	-19.67	6770	20240411	7.98	7970	-8.28	20240103	6770	7.98	20240411	9100	-19.67	20230714	6770	7.98	20240411	2.27	N	111110	500	55 억	83406	N	N	0	N	N
133	20240604	130711	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7280	-30	5	-0.41	82766690	11326	73.72	7240	7420	7240	9500	5120	7310	7307.67	0.86	-3598	7583	7446	7353	7216	7123	7400	7170	55	2190	500	5400	10	1	9749984	710	3.85	0.42	12	0.12	1893.00	17284.00	9100	20230714	-20.00	6770	20240411	7.53	7970	-8.66	20240103	6770	7.53	20240411	9100	-20.00	20230714	6770	7.53	20240411	2.27	N	111110	500	55 억	83406	N	N	0	N	N
134	20240604	120710	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7280	-30	5	-0.41	80512590	11017	71.71	7240	7420	7240	9500	5120	7310	7308.03	0.86	-3469	7583	7446	7353	7216	7123	7400	7170	55	2190	500	5400	10	1	9749984	710	3.85	0.42	12	0.11	1893.00	17284.00	9100	20230714	-20.00	6770	20240411	7.53	7970	-8.66	20240103	6770	7.53	20240411	9100	-20.00	20230714	6770	7.53	20240411	2.27	N	111110	500	55 억	83406	N	N	0	N	N
135	20240604	110707	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7360	50	2	0.68	48573370	6636	43.19	7240	7420	7240	9500	5120	7310	7319.68	0.86	-1408	7583	7446	7353	7216	7123	7400	7170	55	2190	500	5400	10	1	9749984	718	3.89	0.43	12	0.07	1893.00	17284.00	9100	20230714	-19.12	6770	20240411	8.71	7970	-7.65	20240103	6770	8.71	20240411	9100	-19.12	20230714	6770	8.71	20240411	2.27	N	111110	500	55 억	83406	N	N	0	N	N
136	20240604	100710	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7360	50	2	0.68	46730630	6385	41.56	7240	7420	7240	9500	5120	7310	7318.81	0.86	-1421	7583	7446	7353	7216	7123	7400	7170	55	2190	500	5400	10	1	9749984	718	3.89	0.43	12	0.07	1893.00	17284.00	9100	20230714	-19.12	6770	20240411	8.71	7970	-7.65	20240103	6770	8.71	20240411	9100	-19.12	20230714	6770	8.71	20240411	2.27	N	111110	500	55 억	83406	N	N	0	N	N
137	20240604	090710	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7320	10	2	0.14	7819980	1080	7.03	7240	7320	7240	9500	5120	7310	7240.72	0.86	256	7583	7446	7353	7216	7123	7400	7170	55	2190	500	5400	10	1	9749984	714	3.87	0.42	12	0.01	1893.00	17284.00	9100	20230714	-19.56	6770	20240411	8.12	7970	-8.16	20240103	6770	8.12	20240411	9100	-19.56	20230714	6770	8.12	20240411	2.27	N	111110	500	55 억	83406	N	N	0	N	N
138	20240603	160702	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7310	-10	5	-0.14	112269320	15320	35.98	7490	7490	7260	9510	5130	7320	7328.30	0.86	-667	7660	7490	7330	7160	7000	7575	7245	55	2190	500	5410	10	1	9749984	713	3.86	0.42	12	0.16	1893.00	17284.00	9100	20230714	-19.67	6770	20240411	7.98	7970	-8.28	20240103	6770	7.98	20240411	9100	-19.67	20230714	6770	7.98	20240411	2.48	N	111110	500	55 억	84029	N	N	0	N	N
139	20240603	150703	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7270	-50	5	-0.68	104918960	14314	33.61	7490	7490	7260	9510	5130	7320	7329.84	0.86	-592	7660	7490	7330	7160	7000	7575	7245	55	2190	500	5410	10	1	9749984	709	3.84	0.42	12	0.15	1893.00	17284.00	9100	20230714	-20.11	6770	20240411	7.39	7970	-8.78	20240103	6770	7.39	20240411	9100	-20.11	20230714	6770	7.39	20240411	2.48	N	111110	500	55 억	84029	N	N	0	N	N
140	20240603	140701	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7280	-40	5	-0.55	99124650	13519	31.75	7490	7490	7260	9510	5130	7320	7332.28	0.86	-772	7660	7490	7330	7160	7000	7575	7245	55	2190	500	5410	10	1	9749984	710	3.85	0.42	12	0.14	1893.00	17284.00	9100	20230714	-20.00	6770	20240411	7.53	7970	-8.66	20240103	6770	7.53	20240411	9100	-20.00	20230714	6770	7.53	20240411	2.48	N	111110	500	55 억	84029	N	N	0	N	N
141	20240603	130702	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7340	20	2	0.27	50308610	6840	16.06	7490	7490	7280	9510	5130	7320	7355.22	0.86	-805	7660	7490	7330	7160	7000	7575	7245	55	2190	500	5410	10	1	9749984	716	3.88	0.42	12	0.07	1893.00	17284.00	9100	20230714	-19.34	6770	20240411	8.42	7970	-7.90	20240103	6770	8.42	20240411	9100	-19.34	20230714	6770	8.42	20240411	2.48	N	111110	500	55 억	84029	N	N	0	N	N
142	20240603	120702	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7320	0	3	0.00	38502030	5226	12.27	7490	7490	7300	9510	5130	7320	7367.68	0.86	-792	7660	7490	7330	7160	7000	7575	7245	55	2190	500	5410	10	1	9749984	714	3.87	0.42	12	0.05	1893.00	17284.00	9100	20230714	-19.56	6770	20240411	8.12	7970	-8.16	20240103	6770	8.12	20240411	9100	-19.56	20230714	6770	8.12	20240411	2.48	N	111110	500	55 억	84029	N	N	0	N	N
143	20240603	110658	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7390	70	2	0.96	23257270	3145	7.39	7490	7490	7350	9510	5130	7320	7395.75	0.86	-501	7660	7490	7330	7160	7000	7575	7245	55	2190	500	5410	10	1	9749984	721	3.90	0.43	12	0.03	1893.00	17284.00	9100	20230714	-18.79	6770	20240411	9.16	7970	-7.28	20240103	6770	9.16	20240411	9100	-18.79	20230714	6770	9.16	20240411	2.48	N	111110	500	55 억	84029	N	N	0	N	N
144	20240603	100655	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7390	70	2	0.96	19986140	2702	6.34	7490	7490	7350	9510	5130	7320	7397.69	0.86	-501	7660	7490	7330	7160	7000	7575	7245	55	2190	500	5410	10	1	9749984	721	3.90	0.43	12	0.03	1893.00	17284.00	9100	20230714	-18.79	6770	20240411	9.16	7970	-7.28	20240103	6770	9.16	20240411	9100	-18.79	20230714	6770	9.16	20240411	2.48	N	111110	500	55 억	84029	N	N	0	N	N
145	20240603	090655	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7470	150	2	2.05	1747800	235	0.55	7490	7490	7410	9510	5130	7320	7455.29	0.86	-77	7660	7490	7330	7160	7000	7575	7245	55	2190	500	5410	10	1	9749984	728	3.95	0.43	12	0.00	1893.00	17284.00	9100	20230714	-17.91	6770	20240411	10.34	7970	-6.27	20240103	6770	10.34	20240411	9100	-17.91	20230714	6770	10.34	20240411	2.48	N	111110	500	55 억	84029	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History