KissMeData/111110/price/prices-20240801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20240830	160802	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	7150	-10	5	-0.14	42275470	5964	39.84	7180	7180	7030	9300	5020	7160	7088.44	0.75	-62	7293	7226	7123	7056	6953	7260	7090	55	2140	500	5290	10	1	9749984	697	3.78	0.41	12	0.06	1893.00	17284.00	8660	20231012	-17.44	6400	20240805	11.72	7970	-10.29	20240103	6400	11.72	20240805	8660	-17.44	20231012	6400	11.72	20240805	2.27	N	111110	500	55 억	73306	N	N	1	N	N
3	20240830	150808	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	7150	-10	5	-0.14	39529870	5580	37.27	7180	7180	7030	9300	5020	7160	7084.21	0.75	4	7293	7226	7123	7056	6953	7260	7090	55	2140	500	5290	10	1	9749984	697	3.78	0.41	12	0.06	1893.00	17284.00	8660	20231012	-17.44	6400	20240805	11.72	7970	-10.29	20240103	6400	11.72	20240805	8660	-17.44	20231012	6400	11.72	20240805	2.27	N	111110	500	55 억	73306	N	N	0	N	N
4	20240830	140808	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	7160	0	3	0.00	37787090	5335	35.64	7180	7180	7030	9300	5020	7160	7082.87	0.75	8	7293	7226	7123	7056	6953	7260	7090	55	2140	500	5290	10	1	9749984	698	3.78	0.41	12	0.05	1893.00	17284.00	8660	20231012	-17.32	6400	20240805	11.88	7970	-10.16	20240103	6400	11.88	20240805	8660	-17.32	20231012	6400	11.88	20240805	2.27	N	111110	500	55 억	73306	N	N	0	N	N
5	20240830	130803	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	7030	-130	5	-1.82	28793900	4068	27.17	7180	7180	7030	9300	5020	7160	7078.15	0.75	370	7293	7226	7123	7056	6953	7260	7090	55	2140	500	5290	10	1	9749984	685	3.71	0.41	12	0.04	1893.00	17284.00	8660	20231012	-18.82	6400	20240805	9.84	7970	-11.79	20240103	6400	9.84	20240805	8660	-18.82	20231012	6400	9.84	20240805	2.27	N	111110	500	55 억	73306	N	N	0	N	N
6	20240830	120806	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	7090	-70	5	-0.98	24825480	3504	23.41	7180	7180	7030	9300	5020	7160	7084.90	0.75	399	7293	7226	7123	7056	6953	7260	7090	55	2140	500	5290	10	1	9749984	691	3.75	0.41	12	0.04	1893.00	17284.00	8660	20231012	-18.13	6400	20240805	10.78	7970	-11.04	20240103	6400	10.78	20240805	8660	-18.13	20231012	6400	10.78	20240805	2.27	N	111110	500	55 억	73306	N	N	0	N	N
7	20240830	110813	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	7060	-100	5	-1.40	21027040	2966	19.81	7180	7180	7030	9300	5020	7160	7089.36	0.75	399	7293	7226	7123	7056	6953	7260	7090	55	2140	500	5290	10	1	9749984	688	3.73	0.41	12	0.03	1893.00	17284.00	8660	20231012	-18.48	6400	20240805	10.31	7970	-11.42	20240103	6400	10.31	20240805	8660	-18.48	20231012	6400	10.31	20240805	2.27	N	111110	500	55 억	73306	N	N	0	N	N
8	20240830	100810	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	7110	-50	5	-0.70	8994280	1263	8.44	7180	7180	7090	9300	5020	7160	7121.36	0.75	66	7293	7226	7123	7056	6953	7260	7090	55	2140	500	5290	10	1	9749984	693	3.76	0.41	12	0.01	1893.00	17284.00	8660	20231012	-17.90	6400	20240805	11.09	7970	-10.79	20240103	6400	11.09	20240805	8660	-17.90	20231012	6400	11.09	20240805	2.27	N	111110	500	55 억	73306	N	N	0	N	N
9	20240830	090812	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	7180	20	2	0.28	7180	1	0.01	7180	7180	7180	9300	5020	7160	7180.00	0.75	0	7293	7226	7123	7056	6953	7260	7090	55	2140	500	5290	10	1	9749984	700	3.79	0.42	12	0.00	1893.00	17284.00	8660	20231012	-17.09	6400	20240805	12.19	7970	-9.91	20240103	6400	12.19	20240805	8660	-17.09	20231012	6400	12.19	20240805	2.27	N	111110	500	55 억	73306	N	N	0	N	N
10	20240829	160811	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	7160	0	3	0.00	106475810	14933	32.98	7140	7190	7020	9300	5020	7160	7130.24	0.75	3882	7513	7336	6983	6806	6453	7425	6895	55	2140	500	5290	10	1	9749984	698	3.78	0.41	12	0.15	1893.00	17284.00	8660	20231012	-17.32	6400	20240805	11.88	7970	-10.16	20240103	6400	11.88	20240805	8660	-17.32	20231012	6400	11.88	20240805	2.27	N	111110	500	55 억	73394	N	N	9	N	N
11	20240829	150820	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	7180	20	2	0.28	104721060	14688	32.44	7140	7190	7020	9300	5020	7160	7129.70	0.75	3971	7513	7336	6983	6806	6453	7425	6895	55	2140	500	5290	10	1	9749984	700	3.79	0.42	12	0.15	1893.00	17284.00	8660	20231012	-17.09	6400	20240805	12.19	7970	-9.91	20240103	6400	12.19	20240805	8660	-17.09	20231012	6400	12.19	20240805	2.27	N	111110	500	55 억	73394	N	N	9	N	N
12	20240829	140820	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	7110	-50	5	-0.70	75768770	10647	23.51	7140	7190	7020	9300	5020	7160	7116.44	0.75	2455	7513	7336	6983	6806	6453	7425	6895	55	2140	500	5290	10	1	9749984	693	3.76	0.41	12	0.11	1893.00	17284.00	8660	20231012	-17.90	6400	20240805	11.09	7970	-10.79	20240103	6400	11.09	20240805	8660	-17.90	20231012	6400	11.09	20240805	2.27	N	111110	500	55 억	73394	N	N	9	N	N
13	20240829	130821	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	7150	-10	5	-0.14	60395100	8483	18.73	7140	7190	7020	9300	5020	7160	7119.54	0.75	2460	7513	7336	6983	6806	6453	7425	6895	55	2140	500	5290	10	1	9749984	697	3.78	0.41	12	0.09	1893.00	17284.00	8660	20231012	-17.44	6400	20240805	11.72	7970	-10.29	20240103	6400	11.72	20240805	8660	-17.44	20231012	6400	11.72	20240805	2.27	N	111110	500	55 억	73394	N	N	9	N	N
14	20240829	120820	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	7170	10	2	0.14	60044160	8434	18.63	7140	7190	7020	9300	5020	7160	7119.30	0.75	2435	7513	7336	6983	6806	6453	7425	6895	55	2140	500	5290	10	1	9749984	699	3.79	0.41	12	0.09	1893.00	17284.00	8660	20231012	-17.21	6400	20240805	12.03	7970	-10.04	20240103	6400	12.03	20240805	8660	-17.21	20231012	6400	12.03	20240805	2.27	N	111110	500	55 억	73394	N	N	9	N	N
15	20240829	110820	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	7170	10	2	0.14	40619340	5713	12.62	7140	7190	7020	9300	5020	7160	7109.98	0.75	1577	7513	7336	6983	6806	6453	7425	6895	55	2140	500	5290	10	1	9749984	699	3.79	0.41	12	0.06	1893.00	17284.00	8660	20231012	-17.21	6400	20240805	12.03	7970	-10.04	20240103	6400	12.03	20240805	8660	-17.21	20231012	6400	12.03	20240805	2.27	N	111110	500	55 억	73394	N	N	9	N	N
16	20240829	100814	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	7160	0	3	0.00	28779070	4059	8.96	7140	7180	7020	9300	5020	7160	7090.19	0.75	909	7513	7336	6983	6806	6453	7425	6895	55	2140	500	5290	10	1	9749984	698	3.78	0.41	12	0.04	1893.00	17284.00	8660	20231012	-17.32	6400	20240805	11.88	7970	-10.16	20240103	6400	11.88	20240805	8660	-17.32	20231012	6400	11.88	20240805	2.27	N	111110	500	55 억	73394	N	N	9	N	N
17	20240829	090818	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	7070	-90	5	-1.26	1328590	187	0.41	7140	7140	7070	9300	5020	7160	7104.76	0.75	-16	7513	7336	6983	6806	6453	7425	6895	55	2140	500	5290	10	1	9749984	689	3.73	0.41	12	0.00	1893.00	17284.00	8660	20231012	-18.36	6400	20240805	10.47	7970	-11.29	20240103	6400	10.47	20240805	8660	-18.36	20231012	6400	10.47	20240805	2.27	N	111110	500	55 억	73394	N	N	9	N	N
18	20240828	160753	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	7160	170	2	2.43	312143900	45067	406.89	6990	7160	6630	9080	4900	6990	6926.21	0.78	-2769	7136	7062	6976	6902	6816	7100	6940	55	2090	500	5170	10	1	9749984	698	3.78	0.41	12	0.46	1893.00	17284.00	8660	20231012	-17.32	6400	20240805	11.88	7970	-10.16	20240103	6400	11.88	20240805	8660	-17.32	20231012	6400	11.88	20240805	2.28	N	111110	500	55 억	76231	N	N	9	N	N
19	20240828	150758	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	7130	140	2	2.00	299958190	43357	391.45	6990	7160	6630	9080	4900	6990	6918.33	0.78	-2325	7136	7062	6976	6902	6816	7100	6940	55	2090	500	5170	10	1	9749984	695	3.77	0.41	12	0.44	1893.00	17284.00	8660	20231012	-17.67	6400	20240805	11.41	7970	-10.54	20240103	6400	11.41	20240805	8660	-17.67	20231012	6400	11.41	20240805	2.28	N	111110	500	55 억	76231	N	N	2	N	N
20	20240828	140801	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	7030	40	2	0.57	256798080	37225	336.09	6990	7160	6630	9080	4900	6990	6898.54	0.78	-1947	7136	7062	6976	6902	6816	7100	6940	55	2090	500	5170	10	1	9749984	685	3.71	0.41	12	0.38	1893.00	17284.00	8660	20231012	-18.82	6400	20240805	9.84	7970	-11.79	20240103	6400	9.84	20240805	8660	-18.82	20231012	6400	9.84	20240805	2.28	N	111110	500	55 억	76231	N	N	2	N	N
21	20240828	130757	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6970	-20	5	-0.29	231660740	33631	303.64	6990	7160	6630	9080	4900	6990	6888.31	0.78	-1661	7136	7062	6976	6902	6816	7100	6940	55	2090	500	5170	10	1	9749984	680	3.68	0.40	12	0.34	1893.00	17284.00	8660	20231012	-19.52	6400	20240805	8.91	7970	-12.55	20240103	6400	8.91	20240805	8660	-19.52	20231012	6400	8.91	20240805	2.28	N	111110	500	55 억	76231	N	N	2	N	N
22	20240828	120756	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6880	-110	5	-1.57	225404090	32725	295.46	6990	7160	6630	9080	4900	6990	6887.83	0.78	-1464	7136	7062	6976	6902	6816	7100	6940	55	2090	500	5170	10	1	9749984	671	3.63	0.40	12	0.34	1893.00	17284.00	8660	20231012	-20.55	6400	20240805	7.50	7970	-13.68	20240103	6400	7.50	20240805	8660	-20.55	20231012	6400	7.50	20240805	2.28	N	111110	500	55 억	76231	N	N	2	N	N
23	20240828	110755	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6780	-210	5	-3.00	108863170	16008	144.53	6990	7070	6630	9080	4900	6990	6800.55	0.78	502	7136	7062	6976	6902	6816	7100	6940	55	2090	500	5170	10	1	9749984	661	3.58	0.39	12	0.16	1893.00	17284.00	8660	20231012	-21.71	6400	20240805	5.94	7970	-14.93	20240103	6400	5.94	20240805	8660	-21.71	20231012	6400	5.94	20240805	2.28	N	111110	500	55 억	76231	N	N	2	N	N
24	20240828	100824	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6930	-60	5	-0.86	20997810	3045	27.49	6990	7070	6820	9080	4900	6990	6895.83	0.78	64	7136	7062	6976	6902	6816	7100	6940	55	2090	500	5170	10	1	9749984	676	3.66	0.40	12	0.03	1893.00	17284.00	8660	20231012	-19.98	6400	20240805	8.28	7970	-13.05	20240103	6400	8.28	20240805	8660	-19.98	20231012	6400	8.28	20240805	2.28	N	111110	500	55 억	76231	N	N	2	N	N
25	20240828	090808	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	7050	60	2	0.86	1645610	235	2.12	6990	7070	6990	9080	4900	6990	7002.60	0.78	-26	7136	7062	6976	6902	6816	7100	6940	55	2090	500	5170	10	1	9749984	687	3.72	0.41	12	0.00	1893.00	17284.00	8660	20231012	-18.59	6400	20240805	10.16	7970	-11.54	20240103	6400	10.16	20240805	8660	-18.59	20231012	6400	10.16	20240805	2.28	N	111110	500	55 억	76231	N	N	2	N	N
26	20240827	160753	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6990	20	2	0.29	77294040	11024	210.66	6920	7050	6890	9060	4880	6970	7011.43	0.80	-1382	7183	7076	6913	6806	6643	7130	6860	55	2090	500	5150	10	1	9749984	682	3.69	0.40	12	0.11	1893.00	17284.00	8660	20231012	-19.28	6400	20240805	9.22	7970	-12.30	20240103	6400	9.22	20240805	8660	-19.28	20231012	6400	9.22	20240805	2.28	N	111110	500	55 억	77613	N	N	2	N	N
27	20240827	150756	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	7020	50	2	0.72	64311620	9179	175.41	6920	7050	6890	9060	4880	6970	7006.39	0.80	-1370	7183	7076	6913	6806	6643	7130	6860	55	2090	500	5150	10	1	9749984	684	3.71	0.41	12	0.09	1893.00	17284.00	8660	20231012	-18.94	6400	20240805	9.69	7970	-11.92	20240103	6400	9.69	20240805	8660	-18.94	20231012	6400	9.69	20240805	2.28	N	111110	500	55 억	77613	N	N	0	N	N
28	20240827	140758	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	7020	50	2	0.72	55238990	7888	150.74	6920	7050	6890	9060	4880	6970	7002.91	0.80	-1362	7183	7076	6913	6806	6643	7130	6860	55	2090	500	5150	10	1	9749984	684	3.71	0.41	12	0.08	1893.00	17284.00	8660	20231012	-18.94	6400	20240805	9.69	7970	-11.92	20240103	6400	9.69	20240805	8660	-18.94	20231012	6400	9.69	20240805	2.28	N	111110	500	55 억	77613	N	N	0	N	N
29	20240827	130802	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6970	0	3	0.00	33692680	4812	91.95	6920	7050	6890	9060	4880	6970	7001.80	0.80	-655	7183	7076	6913	6806	6643	7130	6860	55	2090	500	5150	10	1	9749984	680	3.68	0.40	12	0.05	1893.00	17284.00	8660	20231012	-19.52	6400	20240805	8.91	7970	-12.55	20240103	6400	8.91	20240805	8660	-19.52	20231012	6400	8.91	20240805	2.28	N	111110	500	55 억	77613	N	N	0	N	N
30	20240827	120804	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6970	0	3	0.00	33289380	4754	90.85	6920	7050	6890	9060	4880	6970	7002.39	0.80	-621	7183	7076	6913	6806	6643	7130	6860	55	2090	500	5150	10	1	9749984	680	3.68	0.40	12	0.05	1893.00	17284.00	8660	20231012	-19.52	6400	20240805	8.91	7970	-12.55	20240103	6400	8.91	20240805	8660	-19.52	20231012	6400	8.91	20240805	2.28	N	111110	500	55 억	77613	N	N	0	N	N
31	20240827	110759	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6990	20	2	0.29	29797040	4250	81.22	6920	7050	6890	9060	4880	6970	7011.07	0.80	-597	7183	7076	6913	6806	6643	7130	6860	55	2090	500	5150	10	1	9749984	682	3.69	0.40	12	0.04	1893.00	17284.00	8660	20231012	-19.28	6400	20240805	9.22	7970	-12.30	20240103	6400	9.22	20240805	8660	-19.28	20231012	6400	9.22	20240805	2.28	N	111110	500	55 억	77613	N	N	0	N	N
32	20240827	100758	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6970	0	3	0.00	22661220	3230	61.72	6920	7050	6890	9060	4880	6970	7015.86	0.80	-592	7183	7076	6913	6806	6643	7130	6860	55	2090	500	5150	10	1	9749984	680	3.68	0.40	12	0.03	1893.00	17284.00	8660	20231012	-19.52	6400	20240805	8.91	7970	-12.55	20240103	6400	8.91	20240805	8660	-19.52	20231012	6400	8.91	20240805	2.28	N	111110	500	55 억	77613	N	N	0	N	N
33	20240827	090758	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6960	-10	5	-0.14	754420	109	2.08	6920	6970	6890	9060	4880	6970	6921.28	0.80	-5	7183	7076	6913	6806	6643	7130	6860	55	2090	500	5150	10	1	9749984	679	3.68	0.40	12	0.00	1893.00	17284.00	8660	20231012	-19.63	6400	20240805	8.75	7970	-12.67	20240103	6400	8.75	20240805	8660	-19.63	20231012	6400	8.75	20240805	2.28	N	111110	500	55 억	77613	N	N	0	N	N
34	20240826	160746	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6970	160	2	2.35	36334990	5233	412.05	6840	7020	6750	8850	4770	6810	6943.10	0.80	-252	6916	6862	6806	6752	6696	6890	6780	55	2040	500	5030	10	1	9749984	680	3.68	0.40	12	0.05	1893.00	17284.00	8660	20231012	-19.52	6400	20240805	8.91	7970	-12.55	20240103	6400	8.91	20240805	8660	-19.52	20231012	6400	8.91	20240805	2.28	N	111110	500	55 억	77865	N	N	0	N	N
35	20240826	150751	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6990	180	2	2.64	33598620	4840	381.10	6840	7020	6750	8850	4770	6810	6941.86	0.80	-209	6916	6862	6806	6752	6696	6890	6780	55	2040	500	5030	10	1	9749984	682	3.69	0.40	12	0.05	1893.00	17284.00	8660	20231012	-19.28	6400	20240805	9.22	7970	-12.30	20240103	6400	9.22	20240805	8660	-19.28	20231012	6400	9.22	20240805	2.28	N	111110	500	55 억	77865	N	N	0	N	N
36	20240826	140755	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	7020	210	2	3.08	29704900	4278	336.85	6840	7020	6750	8850	4770	6810	6943.64	0.80	-335	6916	6862	6806	6752	6696	6890	6780	55	2040	500	5030	10	1	9749984	684	3.71	0.41	12	0.04	1893.00	17284.00	8660	20231012	-18.94	6400	20240805	9.69	7970	-11.92	20240103	6400	9.69	20240805	8660	-18.94	20231012	6400	9.69	20240805	2.28	N	111110	500	55 억	77865	N	N	0	N	N
37	20240826	130758	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6790	-20	5	-0.29	2589290	379	29.84	6840	6970	6750	8850	4770	6810	6831.90	0.80	-2	6916	6862	6806	6752	6696	6890	6780	55	2040	500	5030	10	1	9749984	662	3.59	0.39	12	0.00	1893.00	17284.00	8660	20231012	-21.59	6400	20240805	6.09	7970	-14.81	20240103	6400	6.09	20240805	8660	-21.59	20231012	6400	6.09	20240805	2.28	N	111110	500	55 억	77865	N	N	0	N	N
38	20240826	120751	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6870	60	2	0.88	2113500	309	24.33	6840	6970	6750	8850	4770	6810	6839.81	0.80	-2	6916	6862	6806	6752	6696	6890	6780	55	2040	500	5030	10	1	9749984	670	3.63	0.40	12	0.00	1893.00	17284.00	8660	20231012	-20.67	6400	20240805	7.34	7970	-13.80	20240103	6400	7.34	20240805	8660	-20.67	20231012	6400	7.34	20240805	2.28	N	111110	500	55 억	77865	N	N	0	N	N
39	20240826	110754	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6860	50	2	0.73	2099770	307	24.17	6840	6970	6750	8850	4770	6810	6839.64	0.80	-2	6916	6862	6806	6752	6696	6890	6780	55	2040	500	5030	10	1	9749984	669	3.62	0.40	12	0.00	1893.00	17284.00	8660	20231012	-20.79	6400	20240805	7.19	7970	-13.93	20240103	6400	7.19	20240805	8660	-20.79	20231012	6400	7.19	20240805	2.28	N	111110	500	55 억	77865	N	N	0	N	N
40	20240826	100756	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6870	60	2	0.88	1637870	239	18.82	6840	6970	6750	8850	4770	6810	6853.01	0.80	4	6916	6862	6806	6752	6696	6890	6780	55	2040	500	5030	10	1	9749984	670	3.63	0.40	12	0.00	1893.00	17284.00	8660	20231012	-20.67	6400	20240805	7.34	7970	-13.80	20240103	6400	7.34	20240805	8660	-20.67	20231012	6400	7.34	20240805	2.28	N	111110	500	55 억	77865	N	N	0	N	N
41	20240826	090752	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6800	-10	5	-0.15	1487780	217	17.09	6840	6970	6750	8850	4770	6810	6856.13	0.80	5	6916	6862	6806	6752	6696	6890	6780	55	2040	500	5030	10	1	9749984	663	3.59	0.39	12	0.00	1893.00	17284.00	8660	20231012	-21.48	6400	20240805	6.25	7970	-14.68	20240103	6400	6.25	20240805	8660	-21.48	20231012	6400	6.25	20240805	2.28	N	111110	500	55 억	77865	N	N	0	N	N
42	20240823	160748	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6810	-10	5	-0.15	8645910	1270	72.04	6770	6860	6750	8860	4780	6820	6807.80	0.81	-668	6946	6882	6826	6762	6706	6855	6735	55	2040	500	5040	10	1	9749984	664	3.60	0.39	12	0.01	1893.00	17284.00	8660	20231012	-21.36	6400	20240805	6.41	7970	-14.55	20240103	6400	6.41	20240805	8660	-21.36	20231012	6400	6.41	20240805	2.29	N	111110	500	55 억	78533	N	N	0	N	N
43	20240823	150754	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6780	-40	5	-0.59	8278320	1216	68.97	6770	6860	6750	8860	4780	6820	6807.83	0.81	-668	6946	6882	6826	6762	6706	6855	6735	55	2040	500	5040	10	1	9749984	661	3.58	0.39	12	0.01	1893.00	17284.00	8660	20231012	-21.71	6400	20240805	5.94	7970	-14.93	20240103	6400	5.94	20240805	8660	-21.71	20231012	6400	5.94	20240805	2.29	N	111110	500	55 억	78533	N	N	0	N	N
44	20240823	140754	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6850	30	2	0.44	7422340	1090	61.83	6770	6860	6750	8860	4780	6820	6809.49	0.81	-666	6946	6882	6826	6762	6706	6855	6735	55	2040	500	5040	10	1	9749984	668	3.62	0.40	12	0.01	1893.00	17284.00	8660	20231012	-20.90	6400	20240805	7.03	7970	-14.05	20240103	6400	7.03	20240805	8660	-20.90	20231012	6400	7.03	20240805	2.29	N	111110	500	55 억	78533	N	N	0	N	N
45	20240823	130753	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6850	30	2	0.44	7422340	1090	61.83	6770	6860	6750	8860	4780	6820	6809.49	0.81	-666	6946	6882	6826	6762	6706	6855	6735	55	2040	500	5040	10	1	9749984	668	3.62	0.40	12	0.01	1893.00	17284.00	8660	20231012	-20.90	6400	20240805	7.03	7970	-14.05	20240103	6400	7.03	20240805	8660	-20.90	20231012	6400	7.03	20240805	2.29	N	111110	500	55 억	78533	N	N	0	N	N
46	20240823	120752	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6840	20	2	0.29	1903670	281	15.94	6770	6860	6760	8860	4780	6820	6774.63	0.81	-74	6946	6882	6826	6762	6706	6855	6735	55	2040	500	5040	10	1	9749984	667	3.61	0.40	12	0.00	1893.00	17284.00	8660	20231012	-21.02	6400	20240805	6.88	7970	-14.18	20240103	6400	6.88	20240805	8660	-21.02	20231012	6400	6.88	20240805	2.29	N	111110	500	55 억	78533	N	N	0	N	N
47	20240823	110750	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6760	-60	5	-0.88	1673400	247	14.01	6770	6860	6760	8860	4780	6820	6774.90	0.81	-71	6946	6882	6826	6762	6706	6855	6735	55	2040	500	5040	10	1	9749984	659	3.57	0.39	12	0.00	1893.00	17284.00	8660	20231012	-21.94	6400	20240805	5.62	7970	-15.18	20240103	6400	5.62	20240805	8660	-21.94	20231012	6400	5.62	20240805	2.29	N	111110	500	55 억	78533	N	N	0	N	N
48	20240823	100752	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6860	40	2	0.59	826710	122	6.92	6770	6860	6770	8860	4780	6820	6776.31	0.81	-4	6946	6882	6826	6762	6706	6855	6735	55	2040	500	5040	10	1	9749984	669	3.62	0.40	12	0.00	1893.00	17284.00	8660	20231012	-20.79	6400	20240805	7.19	7970	-13.93	20240103	6400	7.19	20240805	8660	-20.79	20231012	6400	7.19	20240805	2.29	N	111110	500	55 억	78533	N	N	0	N	N
49	20240823	090754	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6770	-50	5	-0.73	243720	36	2.04	6770	6770	6770	8860	4780	6820	6770.00	0.81	-1	6946	6882	6826	6762	6706	6855	6735	55	2040	500	5040	10	1	9749984	660	3.58	0.39	12	0.00	1893.00	17284.00	8660	20231012	-21.82	6400	20240805	5.78	7970	-15.06	20240103	6400	5.78	20240805	8660	-21.82	20231012	6400	5.78	20240805	2.29	N	111110	500	55 억	78533	N	N	0	N	N
50	20240822	160747	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6820	10	2	0.15	12047420	1763	98.60	6880	6890	6770	8850	4770	6810	6833.48	0.81	-50	6950	6880	6840	6770	6730	6860	6750	55	2040	500	5030	10	1	9749984	665	3.60	0.39	12	0.02	1893.00	17284.00	8850	20230816	-22.94	6400	20240805	6.56	7970	-14.43	20240103	6400	6.56	20240805	8660	-21.25	20231012	6400	6.56	20240805	2.28	N	111110	500	55 억	78583	N	N	132	N	N
51	20240822	150754	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6810	0	3	0.00	12006500	1757	98.27	6880	6890	6770	8850	4770	6810	6833.52	0.81	-50	6950	6880	6840	6770	6730	6860	6750	55	2040	500	5030	10	1	9749984	664	3.60	0.39	12	0.02	1893.00	17284.00	8850	20230816	-23.05	6400	20240805	6.41	7970	-14.55	20240103	6400	6.41	20240805	8660	-21.36	20231012	6400	6.41	20240805	2.28	N	111110	500	55 억	78583	N	N	132	N	N
52	20240822	140754	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6810	0	3	0.00	10370640	1517	84.84	6880	6890	6770	8850	4770	6810	6836.28	0.81	-41	6950	6880	6840	6770	6730	6860	6750	55	2040	500	5030	10	1	9749984	664	3.60	0.39	12	0.02	1893.00	17284.00	8850	20230816	-23.05	6400	20240805	6.41	7970	-14.55	20240103	6400	6.41	20240805	8660	-21.36	20231012	6400	6.41	20240805	2.28	N	111110	500	55 억	78583	N	N	132	N	N
53	20240822	130754	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6810	0	3	0.00	9637210	1409	78.80	6880	6890	6800	8850	4770	6810	6839.75	0.81	-32	6950	6880	6840	6770	6730	6860	6750	55	2040	500	5030	10	1	9749984	664	3.60	0.39	12	0.01	1893.00	17284.00	8850	20230816	-23.05	6400	20240805	6.41	7970	-14.55	20240103	6400	6.41	20240805	8660	-21.36	20231012	6400	6.41	20240805	2.28	N	111110	500	55 억	78583	N	N	132	N	N
54	20240822	120758	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6800	-10	5	-0.15	9623580	1407	78.69	6880	6890	6800	8850	4770	6810	6839.79	0.81	-30	6950	6880	6840	6770	6730	6860	6750	55	2040	500	5030	10	1	9749984	663	3.59	0.39	12	0.01	1893.00	17284.00	8850	20230816	-23.16	6400	20240805	6.25	7970	-14.68	20240103	6400	6.25	20240805	8660	-21.48	20231012	6400	6.25	20240805	2.28	N	111110	500	55 억	78583	N	N	132	N	N
55	20240822	110750	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6870	60	2	0.88	8677860	1268	70.92	6880	6890	6830	8850	4770	6810	6843.74	0.81	-24	6950	6880	6840	6770	6730	6860	6750	55	2040	500	5030	10	1	9749984	670	3.63	0.40	12	0.01	1893.00	17284.00	8850	20230816	-22.37	6400	20240805	7.34	7970	-13.80	20240103	6400	7.34	20240805	8660	-20.67	20231012	6400	7.34	20240805	2.28	N	111110	500	55 억	78583	N	N	132	N	N
56	20240822	100750	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6850	40	2	0.59	82250	12	0.67	6880	6890	6830	8850	4770	6810	6854.17	0.81	-3	6950	6880	6840	6770	6730	6860	6750	55	2040	500	5030	10	1	9749984	668	3.62	0.40	12	0.00	1893.00	17284.00	8850	20230816	-22.60	6400	20240805	7.03	7970	-14.05	20240103	6400	7.03	20240805	8660	-20.90	20231012	6400	7.03	20240805	2.28	N	111110	500	55 억	78583	N	N	132	N	N
57	20240822	090751	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6860	50	2	0.73	20630	3	0.17	6880	6890	6860	8850	4770	6810	6876.67	0.81	-1	6950	6880	6840	6770	6730	6860	6750	55	2040	500	5030	10	1	9749984	669	3.62	0.40	12	0.00	1893.00	17284.00	8850	20230816	-22.49	6400	20240805	7.19	7970	-13.93	20240103	6400	7.19	20240805	8660	-20.79	20231012	6400	7.19	20240805	2.28	N	111110	500	55 억	78583	N	N	132	N	N
58	20240821	160745	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6810	-50	5	-0.73	12252170	1788	71.04	6860	6910	6800	8910	4810	6860	6852.44	0.81	21	6953	6906	6833	6786	6713	6930	6810	55	2050	500	5070	10	1	9749984	664	3.60	0.39	12	0.02	1893.00	17284.00	8890	20230814	-23.40	6400	20240805	6.41	7970	-14.55	20240103	6400	6.41	20240805	8660	-21.36	20231012	6400	6.41	20240805	2.30	N	111110	500	55 억	78568	N	N	132	N	N
59	20240821	150756	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6880	20	2	0.29	10083460	1470	58.40	6860	6910	6800	8910	4810	6860	6859.50	0.81	2	6953	6906	6833	6786	6713	6930	6810	55	2050	500	5070	10	1	9749984	671	3.63	0.40	12	0.02	1893.00	17284.00	8890	20230814	-22.61	6400	20240805	7.50	7970	-13.68	20240103	6400	7.50	20240805	8660	-20.55	20231012	6400	7.50	20240805	2.30	N	111110	500	55 억	78568	N	N	10	N	N
60	20240821	140748	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6860	0	3	0.00	6418320	936	37.19	6860	6910	6800	8910	4810	6860	6857.18	0.81	36	6953	6906	6833	6786	6713	6930	6810	55	2050	500	5070	10	1	9749984	669	3.62	0.40	12	0.01	1893.00	17284.00	8890	20230814	-22.83	6400	20240805	7.19	7970	-13.93	20240103	6400	7.19	20240805	8660	-20.79	20231012	6400	7.19	20240805	2.30	N	111110	500	55 억	78568	N	N	10	N	N
61	20240821	130759	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6860	0	3	0.00	6418320	936	37.19	6860	6910	6800	8910	4810	6860	6857.18	0.81	36	6953	6906	6833	6786	6713	6930	6810	55	2050	500	5070	10	1	9749984	669	3.62	0.40	12	0.01	1893.00	17284.00	8890	20230814	-22.83	6400	20240805	7.19	7970	-13.93	20240103	6400	7.19	20240805	8660	-20.79	20231012	6400	7.19	20240805	2.30	N	111110	500	55 억	78568	N	N	10	N	N
62	20240821	120757	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6860	0	3	0.00	5375600	784	31.15	6860	6910	6800	8910	4810	6860	6856.63	0.81	71	6953	6906	6833	6786	6713	6930	6810	55	2050	500	5070	10	1	9749984	669	3.62	0.40	12	0.01	1893.00	17284.00	8890	20230814	-22.83	6400	20240805	7.19	7970	-13.93	20240103	6400	7.19	20240805	8660	-20.79	20231012	6400	7.19	20240805	2.30	N	111110	500	55 억	78568	N	N	10	N	N
63	20240821	110752	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6800	-60	5	-0.87	3864690	564	22.41	6860	6910	6800	8910	4810	6860	6852.29	0.81	75	6953	6906	6833	6786	6713	6930	6810	55	2050	500	5070	10	1	9749984	663	3.59	0.39	12	0.01	1893.00	17284.00	8890	20230814	-23.51	6400	20240805	6.25	7970	-14.68	20240103	6400	6.25	20240805	8660	-21.48	20231012	6400	6.25	20240805	2.30	N	111110	500	55 억	78568	N	N	10	N	N
64	20240821	100757	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6910	50	2	0.73	2253680	328	13.03	6860	6910	6860	8910	4810	6860	6870.98	0.81	-10	6953	6906	6833	6786	6713	6930	6810	55	2050	500	5070	10	1	9749984	674	3.65	0.40	12	0.00	1893.00	17284.00	8890	20230814	-22.27	6400	20240805	7.97	7970	-13.30	20240103	6400	7.97	20240805	8660	-20.21	20231012	6400	7.97	20240805	2.30	N	111110	500	55 억	78568	N	N	10	N	N
65	20240821	090750	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6860	0	3	0.00	6860	1	0.04	6860	6860	6860	8910	4810	6860	6860.00	0.81	0	6953	6906	6833	6786	6713	6930	6810	55	2050	500	5070	10	1	9749984	669	3.62	0.40	12	0.00	1893.00	17284.00	8890	20230814	-22.83	6400	20240805	7.19	7970	-13.93	20240103	6400	7.19	20240805	8660	-20.79	20231012	6400	7.19	20240805	2.30	N	111110	500	55 억	78568	N	N	10	N	N
66	20240820	160739	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6860	150	2	2.24	17154690	2517	28.19	6850	6880	6760	8720	4700	6710	6815.53	0.81	44	6990	6850	6780	6640	6570	6815	6605	55	2010	500	4960	10	1	9749984	669	3.62	0.40	12	0.03	1893.00	17284.00	8890	20230814	-22.83	6400	20240805	7.19	7970	-13.93	20240103	6400	7.19	20240805	8660	-20.79	20231012	6400	7.19	20240805	2.31	N	111110	500	55 억	78524	N	N	10	N	N
67	20240820	150750	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6840	130	2	1.94	15954350	2341	26.22	6850	6880	6760	8720	4700	6710	6815.19	0.81	9	6990	6850	6780	6640	6570	6815	6605	55	2010	500	4960	10	1	9749984	667	3.61	0.40	12	0.02	1893.00	17284.00	8890	20230814	-23.06	6400	20240805	6.88	7970	-14.18	20240103	6400	6.88	20240805	8660	-21.02	20231012	6400	6.88	20240805	2.31	N	111110	500	55 억	78524	N	N	14	N	N
68	20240820	140749	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6860	150	2	2.24	13148280	1930	21.62	6850	6880	6760	8720	4700	6710	6812.58	0.81	-245	6990	6850	6780	6640	6570	6815	6605	55	2010	500	4960	10	1	9749984	669	3.62	0.40	12	0.02	1893.00	17284.00	8890	20230814	-22.83	6400	20240805	7.19	7970	-13.93	20240103	6400	7.19	20240805	8660	-20.79	20231012	6400	7.19	20240805	2.31	N	111110	500	55 억	78524	N	N	14	N	N
69	20240820	130750	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6800	90	2	1.34	11459950	1682	18.84	6850	6880	6760	8720	4700	6710	6813.29	0.81	-269	6990	6850	6780	6640	6570	6815	6605	55	2010	500	4960	10	1	9749984	663	3.59	0.39	12	0.02	1893.00	17284.00	8890	20230814	-23.51	6400	20240805	6.25	7970	-14.68	20240103	6400	6.25	20240805	8660	-21.48	20231012	6400	6.25	20240805	2.31	N	111110	500	55 억	78524	N	N	14	N	N
70	20240820	120747	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6820	110	2	1.64	11044550	1621	18.16	6850	6880	6760	8720	4700	6710	6813.42	0.81	-276	6990	6850	6780	6640	6570	6815	6605	55	2010	500	4960	10	1	9749984	665	3.60	0.39	12	0.02	1893.00	17284.00	8890	20230814	-23.28	6400	20240805	6.56	7970	-14.43	20240103	6400	6.56	20240805	8660	-21.25	20231012	6400	6.56	20240805	2.31	N	111110	500	55 억	78524	N	N	14	N	N
71	20240820	110743	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6860	150	2	2.24	8547140	1257	14.08	6850	6880	6760	8720	4700	6710	6799.63	0.81	-287	6990	6850	6780	6640	6570	6815	6605	55	2010	500	4960	10	1	9749984	669	3.62	0.40	12	0.01	1893.00	17284.00	8890	20230814	-22.83	6400	20240805	7.19	7970	-13.93	20240103	6400	7.19	20240805	8660	-20.79	20231012	6400	7.19	20240805	2.31	N	111110	500	55 억	78524	N	N	14	N	N
72	20240820	100742	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6790	80	2	1.19	204240	30	0.34	6850	6850	6790	8720	4700	6710	6808.00	0.81	-1	6990	6850	6780	6640	6570	6815	6605	55	2010	500	4960	10	1	9749984	662	3.59	0.39	12	0.00	1893.00	17284.00	8890	20230814	-23.62	6400	20240805	6.09	7970	-14.81	20240103	6400	6.09	20240805	8660	-21.59	20231012	6400	6.09	20240805	2.31	N	111110	500	55 억	78524	N	N	14	N	N
73	20240820	090745	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6850	140	2	2.09	6850	1	0.01	6850	6850	6850	8720	4700	6710	6850.00	0.81	0	6990	6850	6780	6640	6570	6815	6605	55	2010	500	4960	10	1	9749984	668	3.62	0.40	12	0.00	1893.00	17284.00	8890	20230814	-22.95	6400	20240805	7.03	7970	-14.05	20240103	6400	7.03	20240805	8660	-20.90	20231012	6400	7.03	20240805	2.31	N	111110	500	55 억	78524	N	N	14	N	N
74	20240819	160736	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6710	-90	5	-1.32	60576880	8922	154.25	6790	6920	6710	8840	4760	6800	6789.61	0.79	1627	7106	6952	6876	6722	6646	6915	6685	55	2040	500	5030	10	1	9749984	654	3.54	0.39	12	0.09	1893.00	17284.00	8890	20230814	-24.52	6400	20240805	4.84	7970	-15.81	20240103	6400	4.84	20240805	8660	-22.52	20231012	6400	4.84	20240805	2.31	N	111110	500	55 억	76893	N	N	14	N	N
75	20240819	150742	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6770	-30	5	-0.44	55665860	8191	141.61	6790	6920	6750	8840	4760	6800	6795.98	0.79	2223	7106	6952	6876	6722	6646	6915	6685	55	2040	500	5030	10	1	9749984	660	3.58	0.39	12	0.08	1893.00	17284.00	8890	20230814	-23.85	6400	20240805	5.78	7970	-15.06	20240103	6400	5.78	20240805	8660	-21.82	20231012	6400	5.78	20240805	2.31	N	111110	500	55 억	76893	N	N	28	N	N
76	20240819	140744	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6810	10	2	0.15	52680950	7749	133.97	6790	6920	6750	8840	4760	6800	6798.42	0.79	2223	7106	6952	6876	6722	6646	6915	6685	55	2040	500	5030	10	1	9749984	664	3.60	0.39	12	0.08	1893.00	17284.00	8890	20230814	-23.40	6400	20240805	6.41	7970	-14.55	20240103	6400	6.41	20240805	8660	-21.36	20231012	6400	6.41	20240805	2.31	N	111110	500	55 억	76893	N	N	28	N	N
77	20240819	130739	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6810	10	2	0.15	52680950	7749	133.97	6790	6920	6750	8840	4760	6800	6798.42	0.79	2223	7106	6952	6876	6722	6646	6915	6685	55	2040	500	5030	10	1	9749984	664	3.60	0.39	12	0.08	1893.00	17284.00	8890	20230814	-23.40	6400	20240805	6.41	7970	-14.55	20240103	6400	6.41	20240805	8660	-21.36	20231012	6400	6.41	20240805	2.31	N	111110	500	55 억	76893	N	N	28	N	N
78	20240819	120739	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6790	-10	5	-0.15	51173550	7527	130.13	6790	6920	6750	8840	4760	6800	6798.66	0.79	2445	7106	6952	6876	6722	6646	6915	6685	55	2040	500	5030	10	1	9749984	662	3.59	0.39	12	0.08	1893.00	17284.00	8890	20230814	-23.62	6400	20240805	6.09	7970	-14.81	20240103	6400	6.09	20240805	8660	-21.59	20231012	6400	6.09	20240805	2.31	N	111110	500	55 억	76893	N	N	28	N	N
79	20240819	110741	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6860	60	2	0.88	25340200	3727	64.44	6790	6920	6750	8840	4760	6800	6799.09	0.79	1720	7106	6952	6876	6722	6646	6915	6685	55	2040	500	5030	10	1	9749984	669	3.62	0.40	12	0.04	1893.00	17284.00	8890	20230814	-22.83	6400	20240805	7.19	7970	-13.93	20240103	6400	7.19	20240805	8660	-20.79	20231012	6400	7.19	20240805	2.31	N	111110	500	55 억	76893	N	N	28	N	N
80	20240819	100742	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6810	10	2	0.15	21279460	3129	54.10	6790	6920	6750	8840	4760	6800	6800.72	0.79	1544	7106	6952	6876	6722	6646	6915	6685	55	2040	500	5030	10	1	9749984	664	3.60	0.39	12	0.03	1893.00	17284.00	8890	20230814	-23.40	6400	20240805	6.41	7970	-14.55	20240103	6400	6.41	20240805	8660	-21.36	20231012	6400	6.41	20240805	2.31	N	111110	500	55 억	76893	N	N	28	N	N
81	20240819	090741	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6800	0	3	0.00	3628890	534	9.23	6790	6800	6790	8840	4760	6800	6795.67	0.79	-15	7106	6952	6876	6722	6646	6915	6685	55	2040	500	5030	10	1	9749984	663	3.59	0.39	12	0.01	1893.00	17284.00	8890	20230814	-23.51	6400	20240805	6.25	7970	-14.68	20240103	6400	6.25	20240805	8660	-21.48	20231012	6400	6.25	20240805	2.31	N	111110	500	55 억	76893	N	N	28	N	N
82	20240816	160734	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6800	-200	5	-2.86	39385210	5737	138.51	7030	7030	6800	9100	4900	7000	6865.89	0.79	-550	7093	7046	6953	6906	6813	7070	6930	55	2100	500	5180	10	1	9749984	663	3.59	0.39	12	0.06	1893.00	17284.00	8890	20230814	-23.51	6400	20240805	6.25	7970	-14.68	20240103	6400	6.25	20240805	8850	-23.16	20230816	6400	6.25	20240805	2.31	N	111110	500	55 억	77437	N	N	28	N	N
83	20240816	150736	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6950	-50	5	-0.71	16384370	2363	57.05	7030	7030	6860	9100	4900	7000	6933.72	0.79	-499	7093	7046	6953	6906	6813	7070	6930	55	2100	500	5180	10	1	9749984	678	3.67	0.40	12	0.02	1893.00	17284.00	8890	20230814	-21.82	6400	20240805	8.59	7970	-12.80	20240103	6400	8.59	20240805	8850	-21.47	20230816	6400	8.59	20240805	2.31	N	111110	500	55 억	77437	N	N	1	N	N
84	20240816	140740	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6950	-50	5	-0.71	15863300	2288	55.24	7030	7030	6860	9100	4900	7000	6933.26	0.79	-495	7093	7046	6953	6906	6813	7070	6930	55	2100	500	5180	10	1	9749984	678	3.67	0.40	12	0.02	1893.00	17284.00	8890	20230814	-21.82	6400	20240805	8.59	7970	-12.80	20240103	6400	8.59	20240805	8850	-21.47	20230816	6400	8.59	20240805	2.31	N	111110	500	55 억	77437	N	N	1	N	N
85	20240816	130742	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6980	-20	5	-0.29	15620730	2253	54.39	7030	7030	6860	9100	4900	7000	6933.30	0.79	-478	7093	7046	6953	6906	6813	7070	6930	55	2100	500	5180	10	1	9749984	681	3.69	0.40	12	0.02	1893.00	17284.00	8890	20230814	-21.48	6400	20240805	9.06	7970	-12.42	20240103	6400	9.06	20240805	8850	-21.13	20230816	6400	9.06	20240805	2.31	N	111110	500	55 억	77437	N	N	1	N	N
86	20240816	120737	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6990	-10	5	-0.14	15599790	2250	54.32	7030	7030	6860	9100	4900	7000	6933.24	0.79	-478	7093	7046	6953	6906	6813	7070	6930	55	2100	500	5180	10	1	9749984	682	3.69	0.40	12	0.02	1893.00	17284.00	8890	20230814	-21.37	6400	20240805	9.22	7970	-12.30	20240103	6400	9.22	20240805	8850	-21.02	20230816	6400	9.22	20240805	2.31	N	111110	500	55 억	77437	N	N	1	N	N
87	20240816	110740	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6990	-10	5	-0.14	15515910	2238	54.03	7030	7030	6860	9100	4900	7000	6932.94	0.79	-478	7093	7046	6953	6906	6813	7070	6930	55	2100	500	5180	10	1	9749984	682	3.69	0.40	12	0.02	1893.00	17284.00	8890	20230814	-21.37	6400	20240805	9.22	7970	-12.30	20240103	6400	9.22	20240805	8850	-21.02	20230816	6400	9.22	20240805	2.31	N	111110	500	55 억	77437	N	N	1	N	N
88	20240816	100736	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6990	-10	5	-0.14	5250860	754	18.20	7030	7030	6910	9100	4900	7000	6964.01	0.79	-262	7093	7046	6953	6906	6813	7070	6930	55	2100	500	5180	10	1	9749984	682	3.69	0.40	12	0.01	1893.00	17284.00	8890	20230814	-21.37	6400	20240805	9.22	7970	-12.30	20240103	6400	9.22	20240805	8850	-21.02	20230816	6400	9.22	20240805	2.31	N	111110	500	55 억	77437	N	N	1	N	N
89	20240816	090738	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	7030	30	2	0.43	2629010	378	9.13	7030	7030	6910	9100	4900	7000	6955.05	0.79	-12	7093	7046	6953	6906	6813	7070	6930	55	2100	500	5180	10	1	9749984	685	3.71	0.41	12	0.00	1893.00	17284.00	8890	20230814	-20.92	6400	20240805	9.84	7970	-11.79	20240103	6400	9.84	20240805	8850	-20.56	20230816	6400	9.84	20240805	2.31	N	111110	500	55 억	77437	N	N	1	N	N
90	20240814	160738	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	7000	60	2	0.86	28693830	4142	100.24	6940	7000	6860	9020	4860	6940	6927.44	0.79	-63	7040	6990	6890	6840	6740	7015	6865	55	2080	500	5130	10	1	9749984	682	3.70	0.40	12	0.04	1893.00	17284.00	8890	20230814	-21.26	6400	20240805	9.38	7970	-12.17	20240103	6400	9.38	20240805	8890	-21.26	20230814	6400	9.38	20240805	2.30	N	111110	500	55 억	77498	N	N	1	N	N
91	20240814	150740	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	7000	60	2	0.86	24840610	3591	86.91	6940	7000	6860	9020	4860	6940	6917.46	0.79	-19	7040	6990	6890	6840	6740	7015	6865	55	2080	500	5130	10	1	9749984	682	3.70	0.40	12	0.04	1893.00	17284.00	8890	20230814	-21.26	6400	20240805	9.38	7970	-12.17	20240103	6400	9.38	20240805	8890	-21.26	20230814	6400	9.38	20240805	2.30	N	111110	500	55 억	77498	N	N	3	N	N
92	20240814	140743	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6930	-10	5	-0.14	18808470	2720	65.83	6940	6940	6860	9020	4860	6940	6914.88	0.79	-100	7040	6990	6890	6840	6740	7015	6865	55	2080	500	5130	10	1	9749984	676	3.66	0.40	12	0.03	1893.00	17284.00	8890	20230814	-22.05	6400	20240805	8.28	7970	-13.05	20240103	6400	8.28	20240805	8890	-22.05	20230814	6400	8.28	20240805	2.30	N	111110	500	55 억	77498	N	N	3	N	N
93	20240814	130741	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6930	-10	5	-0.14	16433890	2377	57.53	6940	6940	6860	9020	4860	6940	6913.71	0.79	-83	7040	6990	6890	6840	6740	7015	6865	55	2080	500	5130	10	1	9749984	676	3.66	0.40	12	0.02	1893.00	17284.00	8890	20230814	-22.05	6400	20240805	8.28	7970	-13.05	20240103	6400	8.28	20240805	8890	-22.05	20230814	6400	8.28	20240805	2.30	N	111110	500	55 억	77498	N	N	3	N	N
94	20240814	120735	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6930	-10	5	-0.14	16433890	2377	57.53	6940	6940	6860	9020	4860	6940	6913.71	0.79	-83	7040	6990	6890	6840	6740	7015	6865	55	2080	500	5130	10	1	9749984	676	3.66	0.40	12	0.02	1893.00	17284.00	8890	20230814	-22.05	6400	20240805	8.28	7970	-13.05	20240103	6400	8.28	20240805	8890	-22.05	20230814	6400	8.28	20240805	2.30	N	111110	500	55 억	77498	N	N	3	N	N
95	20240814	110733	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6920	-20	5	-0.29	12736370	1841	44.55	6940	6940	6860	9020	4860	6940	6918.18	0.79	-83	7040	6990	6890	6840	6740	7015	6865	55	2080	500	5130	10	1	9749984	675	3.66	0.40	12	0.02	1893.00	17284.00	8890	20230814	-22.16	6400	20240805	8.12	7970	-13.17	20240103	6400	8.12	20240805	8890	-22.16	20230814	6400	8.12	20240805	2.30	N	111110	500	55 억	77498	N	N	3	N	N
96	20240814	100733	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6940	0	3	0.00	12722520	1839	44.51	6940	6940	6860	9020	4860	6940	6918.17	0.79	-83	7040	6990	6890	6840	6740	7015	6865	55	2080	500	5130	10	1	9749984	677	3.67	0.40	12	0.02	1893.00	17284.00	8890	20230814	-21.93	6400	20240805	8.44	7970	-12.92	20240103	6400	8.44	20240805	8890	-21.93	20230814	6400	8.44	20240805	2.30	N	111110	500	55 억	77498	N	N	3	N	N
97	20240814	090805	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6940	0	3	0.00	41640	6	0.15	6940	6940	6940	9020	4860	6940	6940.00	0.79	0	7040	6990	6890	6840	6740	7015	6865	55	2080	500	5130	10	1	9749984	677	3.67	0.40	12	0.00	1893.00	17284.00	8890	20230814	-21.93	6400	20240805	8.44	7970	-12.92	20240103	6400	8.44	20240805	8890	-21.93	20230814	6400	8.44	20240805	2.30	N	111110	500	55 억	77498	N	N	3	N	N
98	20240813	160724	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6940	0	3	0.00	28374980	4132	186.63	6940	6940	6790	9020	4860	6940	6867.11	0.81	-1409	7000	6970	6910	6880	6820	6985	6895	55	2080	500	5130	10	1	9749984	677	3.67	0.40	12	0.04	1893.00	17284.00	8890	20230814	-21.93	6400	20240805	8.44	7970	-12.92	20240103	6400	8.44	20240805	8890	-21.93	20230814	6400	8.44	20240805	2.30	N	111110	500	55 억	78901	N	N	3	N	N
99	20240813	150731	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6870	-70	5	-1.01	16979070	2477	111.88	6940	6940	6790	9020	4860	6940	6854.69	0.81	-446	7000	6970	6910	6880	6820	6985	6895	55	2080	500	5130	10	1	9749984	670	3.63	0.40	12	0.03	1893.00	17284.00	8890	20230814	-22.72	6400	20240805	7.34	7970	-13.80	20240103	6400	7.34	20240805	8890	-22.72	20230814	6400	7.34	20240805	2.30	N	111110	500	55 억	78901	N	N	1	N	N
100	20240813	140731	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6900	-40	5	-0.58	10921250	1588	71.73	6940	6940	6830	9020	4860	6940	6877.36	0.81	-392	7000	6970	6910	6880	6820	6985	6895	55	2080	500	5130	10	1	9749984	673	3.65	0.40	12	0.02	1893.00	17284.00	8890	20230814	-22.38	6400	20240805	7.81	7970	-13.43	20240103	6400	7.81	20240805	8890	-22.38	20230814	6400	7.81	20240805	2.30	N	111110	500	55 억	78901	N	N	1	N	N
101	20240813	130732	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6890	-50	5	-0.72	6904830	1002	45.26	6940	6940	6830	9020	4860	6940	6891.05	0.81	-310	7000	6970	6910	6880	6820	6985	6895	55	2080	500	5130	10	1	9749984	672	3.64	0.40	12	0.01	1893.00	17284.00	8890	20230814	-22.50	6400	20240805	7.66	7970	-13.55	20240103	6400	7.66	20240805	8890	-22.50	20230814	6400	7.66	20240805	2.30	N	111110	500	55 억	78901	N	N	1	N	N
102	20240813	120726	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6890	-50	5	-0.72	6016370	872	39.39	6940	6940	6850	9020	4860	6940	6899.51	0.81	-310	7000	6970	6910	6880	6820	6985	6895	55	2080	500	5130	10	1	9749984	672	3.64	0.40	12	0.01	1893.00	17284.00	8890	20230814	-22.50	6400	20240805	7.66	7970	-13.55	20240103	6400	7.66	20240805	8890	-22.50	20230814	6400	7.66	20240805	2.30	N	111110	500	55 억	78901	N	N	1	N	N
103	20240813	110724	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6900	-40	5	-0.58	4010650	581	26.24	6940	6940	6900	9020	4860	6940	6903.01	0.81	-310	7000	6970	6910	6880	6820	6985	6895	55	2080	500	5130	10	1	9749984	673	3.65	0.40	12	0.01	1893.00	17284.00	8890	20230814	-22.38	6400	20240805	7.81	7970	-13.43	20240103	6400	7.81	20240805	8890	-22.38	20230814	6400	7.81	20240805	2.30	N	111110	500	55 억	78901	N	N	1	N	N
104	20240813	100727	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6900	-40	5	-0.58	4010650	581	26.24	6940	6940	6900	9020	4860	6940	6903.01	0.81	-310	7000	6970	6910	6880	6820	6985	6895	55	2080	500	5130	10	1	9749984	673	3.65	0.40	12	0.01	1893.00	17284.00	8890	20230814	-22.38	6400	20240805	7.81	7970	-13.43	20240103	6400	7.81	20240805	8890	-22.38	20230814	6400	7.81	20240805	2.30	N	111110	500	55 억	78901	N	N	1	N	N
105	20240813	090730	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6940	0	3	0.00	6940	1	0.05	6940	6940	6940	9020	4860	6940	6940.00	0.81	0	7000	6970	6910	6880	6820	6985	6895	55	2080	500	5130	10	1	9749984	677	3.67	0.40	12	0.00	1893.00	17284.00	8890	20230814	-21.93	6400	20240805	8.44	7970	-12.92	20240103	6400	8.44	20240805	8890	-21.93	20230814	6400	8.44	20240805	2.30	N	111110	500	55 억	78901	N	N	1	N	N
106	20240812	160721	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6940	0	3	0.00	15271430	2214	178.98	6940	6940	6850	9020	4860	6940	6897.66	0.81	304	7126	7032	6946	6852	6766	7080	6900	55	2080	500	5130	10	1	9749984	677	3.67	0.40	12	0.02	1893.00	17284.00	8890	20230814	-21.93	6400	20240805	8.44	7970	-12.92	20240103	6400	8.44	20240805	8890	-21.93	20230814	6400	8.44	20240805	2.30	N	111110	500	55 억	78605	N	N	1	N	N
107	20240812	150722	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6940	0	3	0.00	15125690	2193	177.28	6940	6940	6850	9020	4860	6940	6897.26	0.81	304	7126	7032	6946	6852	6766	7080	6900	55	2080	500	5130	10	1	9749984	677	3.67	0.40	12	0.02	1893.00	17284.00	8890	20230814	-21.93	6400	20240805	8.44	7970	-12.92	20240103	6400	8.44	20240805	8890	-21.93	20230814	6400	8.44	20240805	2.30	N	111110	500	55 억	78605	N	N	0	N	N
108	20240812	140722	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6920	-20	5	-0.29	12868420	1867	150.93	6940	6940	6850	9020	4860	6940	6892.57	0.81	304	7126	7032	6946	6852	6766	7080	6900	55	2080	500	5130	10	1	9749984	675	3.66	0.40	12	0.02	1893.00	17284.00	8890	20230814	-22.16	6400	20240805	8.12	7970	-13.17	20240103	6400	8.12	20240805	8890	-22.16	20230814	6400	8.12	20240805	2.30	N	111110	500	55 억	78605	N	N	0	N	N
109	20240812	130719	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6930	-10	5	-0.14	8367160	1213	98.06	6940	6940	6850	9020	4860	6940	6897.91	0.81	157	7126	7032	6946	6852	6766	7080	6900	55	2080	500	5130	10	1	9749984	676	3.66	0.40	12	0.01	1893.00	17284.00	8890	20230814	-22.05	6400	20240805	8.28	7970	-13.05	20240103	6400	8.28	20240805	8890	-22.05	20230814	6400	8.28	20240805	2.30	N	111110	500	55 억	78605	N	N	0	N	N
110	20240812	120718	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6890	-50	5	-0.72	3750020	544	43.98	6940	6940	6850	9020	4860	6940	6893.42	0.81	-10	7126	7032	6946	6852	6766	7080	6900	55	2080	500	5130	10	1	9749984	672	3.64	0.40	12	0.01	1893.00	17284.00	8890	20230814	-22.50	6400	20240805	7.66	7970	-13.55	20240103	6400	7.66	20240805	8890	-22.50	20230814	6400	7.66	20240805	2.30	N	111110	500	55 억	78605	N	N	0	N	N
111	20240812	110720	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6890	-50	5	-0.72	3729350	541	43.73	6940	6940	6850	9020	4860	6940	6893.44	0.81	-13	7126	7032	6946	6852	6766	7080	6900	55	2080	500	5130	10	1	9749984	672	3.64	0.40	12	0.01	1893.00	17284.00	8890	20230814	-22.50	6400	20240805	7.66	7970	-13.55	20240103	6400	7.66	20240805	8890	-22.50	20230814	6400	7.66	20240805	2.30	N	111110	500	55 억	78605	N	N	0	N	N
112	20240812	100715	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6850	-90	5	-1.30	3067830	445	35.97	6940	6940	6850	9020	4860	6940	6894.00	0.81	-13	7126	7032	6946	6852	6766	7080	6900	55	2080	500	5130	10	1	9749984	668	3.62	0.40	12	0.00	1893.00	17284.00	8890	20230814	-22.95	6400	20240805	7.03	7970	-14.05	20240103	6400	7.03	20240805	8890	-22.95	20230814	6400	7.03	20240805	2.30	N	111110	500	55 억	78605	N	N	0	N	N
113	20240812	090713	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6930	-10	5	-0.14	124770	18	1.46	6940	6940	6930	9020	4860	6940	6931.67	0.81	4	7126	7032	6946	6852	6766	7080	6900	55	2080	500	5130	10	1	9749984	676	3.66	0.40	12	0.00	1893.00	17284.00	8890	20230814	-22.05	6400	20240805	8.28	7970	-13.05	20240103	6400	8.28	20240805	8890	-22.05	20230814	6400	8.28	20240805	2.30	N	111110	500	55 억	78605	N	N	0	N	N
114	20240809	160710	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6940	50	2	0.73	8580270	1237	34.20	6880	7040	6860	8950	4830	6890	6936.35	0.81	-160	7090	6990	6880	6780	6670	6935	6725	55	2060	500	5090	10	1	9749984	677	3.67	0.40	12	0.01	1893.00	17284.00	8890	20230814	-21.93	6400	20240805	8.44	7970	-12.92	20240103	6400	8.44	20240805	8890	-21.93	20230814	6400	8.44	20240805	2.29	N	111110	500	55 억	78819	N	N	0	N	N
115	20240809	150728	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6940	50	2	0.73	7580930	1093	30.22	6880	7040	6860	8950	4830	6890	6935.89	0.81	-208	7090	6990	6880	6780	6670	6935	6725	55	2060	500	5090	10	1	9749984	677	3.67	0.40	12	0.01	1893.00	17284.00	8890	20230814	-21.93	6400	20240805	8.44	7970	-12.92	20240103	6400	8.44	20240805	8890	-21.93	20230814	6400	8.44	20240805	2.29	N	111110	500	55 억	78819	N	N	0	N	N
116	20240809	140727	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6940	50	2	0.73	7490910	1080	29.86	6880	7040	6860	8950	4830	6890	6936.03	0.81	-208	7090	6990	6880	6780	6670	6935	6725	55	2060	500	5090	10	1	9749984	677	3.67	0.40	12	0.01	1893.00	17284.00	8890	20230814	-21.93	6400	20240805	8.44	7970	-12.92	20240103	6400	8.44	20240805	8890	-21.93	20230814	6400	8.44	20240805	2.29	N	111110	500	55 억	78819	N	N	0	N	N
117	20240809	130725	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6930	40	2	0.58	5727590	826	22.84	6880	7040	6860	8950	4830	6890	6934.13	0.81	-184	7090	6990	6880	6780	6670	6935	6725	55	2060	500	5090	10	1	9749984	676	3.66	0.40	12	0.01	1893.00	17284.00	8890	20230814	-22.05	6400	20240805	8.28	7970	-13.05	20240103	6400	8.28	20240805	8890	-22.05	20230814	6400	8.28	20240805	2.29	N	111110	500	55 억	78819	N	N	0	N	N
118	20240809	120723	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6930	40	2	0.58	5706800	823	22.75	6880	7040	6860	8950	4830	6890	6934.14	0.81	-184	7090	6990	6880	6780	6670	6935	6725	55	2060	500	5090	10	1	9749984	676	3.66	0.40	12	0.01	1893.00	17284.00	8890	20230814	-22.05	6400	20240805	8.28	7970	-13.05	20240103	6400	8.28	20240805	8890	-22.05	20230814	6400	8.28	20240805	2.29	N	111110	500	55 억	78819	N	N	0	N	N
119	20240809	110717	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6910	20	2	0.29	3756950	541	14.96	6880	7040	6860	8950	4830	6890	6944.45	0.81	-102	7090	6990	6880	6780	6670	6935	6725	55	2060	500	5090	10	1	9749984	674	3.65	0.40	12	0.01	1893.00	17284.00	8890	20230814	-22.27	6400	20240805	7.97	7970	-13.30	20240103	6400	7.97	20240805	8890	-22.27	20230814	6400	7.97	20240805	2.29	N	111110	500	55 억	78819	N	N	0	N	N
120	20240809	100727	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6930	40	2	0.58	2408850	346	9.57	6880	7040	6880	8950	4830	6890	6961.99	0.81	-97	7090	6990	6880	6780	6670	6935	6725	55	2060	500	5090	10	1	9749984	676	3.66	0.40	12	0.00	1893.00	17284.00	8890	20230814	-22.05	6400	20240805	8.28	7970	-13.05	20240103	6400	8.28	20240805	8890	-22.05	20230814	6400	8.28	20240805	2.29	N	111110	500	55 억	78819	N	N	0	N	N
121	20240809	090719	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	7010	120	2	1.74	1485380	214	5.92	6880	7040	6880	8950	4830	6890	6941.03	0.81	-1	7090	6990	6880	6780	6670	6935	6725	55	2060	500	5090	10	1	9749984	683	3.70	0.41	12	0.00	1893.00	17284.00	8890	20230814	-21.15	6400	20240805	9.53	7970	-12.05	20240103	6400	9.53	20240805	8890	-21.15	20230814	6400	9.53	20240805	2.29	N	111110	500	55 억	78819	N	N	0	N	N
122	20240808	160706	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6890	-100	5	-1.43	24713220	3617	74.82	6980	6980	6770	9080	4900	6990	6832.52	0.81	-198	7250	7120	6910	6780	6570	7185	6845	55	2090	500	5170	10	1	9749984	672	3.64	0.40	12	0.04	1893.00	17284.00	8890	20230814	-22.50	6400	20240805	7.66	7970	-13.55	20240103	6400	7.66	20240805	8890	-22.50	20230814	6400	7.66	20240805	2.31	N	111110	500	55 억	79047	N	N	0	N	N
123	20240808	150714	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6870	-120	5	-1.72	23647220	3462	71.62	6980	6980	6770	9080	4900	6990	6830.51	0.81	-204	7250	7120	6910	6780	6570	7185	6845	55	2090	500	5170	10	1	9749984	670	3.63	0.40	12	0.04	1893.00	17284.00	8890	20230814	-22.72	6400	20240805	7.34	7970	-13.80	20240103	6400	7.34	20240805	8890	-22.72	20230814	6400	7.34	20240805	2.31	N	111110	500	55 억	79047	N	N	0	N	N
124	20240808	140718	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6870	-120	5	-1.72	17953420	2628	54.36	6980	6980	6770	9080	4900	6990	6831.59	0.81	-370	7250	7120	6910	6780	6570	7185	6845	55	2090	500	5170	10	1	9749984	670	3.63	0.40	12	0.03	1893.00	17284.00	8890	20230814	-22.72	6400	20240805	7.34	7970	-13.80	20240103	6400	7.34	20240805	8890	-22.72	20230814	6400	7.34	20240805	2.31	N	111110	500	55 억	79047	N	N	0	N	N
125	20240808	130717	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6890	-100	5	-1.43	17850250	2613	54.05	6980	6980	6770	9080	4900	6990	6831.32	0.81	-376	7250	7120	6910	6780	6570	7185	6845	55	2090	500	5170	10	1	9749984	672	3.64	0.40	12	0.03	1893.00	17284.00	8890	20230814	-22.50	6400	20240805	7.66	7970	-13.55	20240103	6400	7.66	20240805	8890	-22.50	20230814	6400	7.66	20240805	2.31	N	111110	500	55 억	79047	N	N	0	N	N
126	20240808	120721	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6860	-130	5	-1.86	15697140	2299	47.56	6980	6980	6770	9080	4900	6990	6827.81	0.81	-382	7250	7120	6910	6780	6570	7185	6845	55	2090	500	5170	10	1	9749984	669	3.62	0.40	12	0.02	1893.00	17284.00	8890	20230814	-22.83	6400	20240805	7.19	7970	-13.93	20240103	6400	7.19	20240805	8890	-22.83	20230814	6400	7.19	20240805	2.31	N	111110	500	55 억	79047	N	N	0	N	N
127	20240808	110716	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6890	-100	5	-1.43	9742790	1423	29.44	6980	6980	6800	9080	4900	6990	6846.65	0.81	-402	7250	7120	6910	6780	6570	7185	6845	55	2090	500	5170	10	1	9749984	672	3.64	0.40	12	0.01	1893.00	17284.00	8890	20230814	-22.50	6400	20240805	7.66	7970	-13.55	20240103	6400	7.66	20240805	8890	-22.50	20230814	6400	7.66	20240805	2.31	N	111110	500	55 억	79047	N	N	0	N	N
128	20240808	100713	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6930	-60	5	-0.86	3137090	455	9.41	6980	6980	6850	9080	4900	6990	6894.70	0.81	-364	7250	7120	6910	6780	6570	7185	6845	55	2090	500	5170	10	1	9749984	676	3.66	0.40	12	0.00	1893.00	17284.00	8890	20230814	-22.05	6400	20240805	8.28	7970	-13.05	20240103	6400	8.28	20240805	8890	-22.05	20230814	6400	8.28	20240805	2.31	N	111110	500	55 억	79047	N	N	0	N	N
129	20240808	090709	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6880	-110	5	-1.57	1573790	228	4.72	6980	6980	6860	9080	4900	6990	6902.59	0.81	-164	7250	7120	6910	6780	6570	7185	6845	55	2090	500	5170	10	1	9749984	671	3.63	0.40	12	0.00	1893.00	17284.00	8890	20230814	-22.61	6400	20240805	7.50	7970	-13.68	20240103	6400	7.50	20240805	8890	-22.61	20230814	6400	7.50	20240805	2.31	N	111110	500	55 억	79047	N	N	0	N	N
130	20240807	160657	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6990	230	2	3.40	32937180	4832	21.29	6760	7040	6700	8780	4740	6760	6816.47	0.82	-669	7073	6916	6733	6576	6393	6995	6655	55	2020	500	5000	10	1	9749984	682	3.69	0.40	12	0.05	1893.00	17284.00	8890	20230814	-21.37	6400	20240805	9.22	7970	-12.30	20240103	6400	9.22	20240805	8890	-21.37	20230814	6400	9.22	20240805	2.32	N	111110	500	55 억	79728	N	N	0	N	N
131	20240807	150709	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6790	30	2	0.44	29737260	4364	19.23	6760	7040	6700	8780	4740	6760	6814.22	0.82	-647	7073	6916	6733	6576	6393	6995	6655	55	2020	500	5000	10	1	9749984	662	3.59	0.39	12	0.04	1893.00	17284.00	8890	20230814	-23.62	6400	20240805	6.09	7970	-14.81	20240103	6400	6.09	20240805	8890	-23.62	20230814	6400	6.09	20240805	2.32	N	111110	500	55 억	79728	N	N	0	N	N
132	20240807	140714	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6790	30	2	0.44	21109100	3091	13.62	6760	7040	6700	8780	4740	6760	6829.21	0.82	-629	7073	6916	6733	6576	6393	6995	6655	55	2020	500	5000	10	1	9749984	662	3.59	0.39	12	0.03	1893.00	17284.00	8890	20230814	-23.62	6400	20240805	6.09	7970	-14.81	20240103	6400	6.09	20240805	8890	-23.62	20230814	6400	6.09	20240805	2.32	N	111110	500	55 억	79728	N	N	0	N	N
133	20240807	130707	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6810	50	2	0.74	20242680	2963	13.05	6760	7040	6700	8780	4740	6760	6831.82	0.82	-615	7073	6916	6733	6576	6393	6995	6655	55	2020	500	5000	10	1	9749984	664	3.60	0.39	12	0.03	1893.00	17284.00	8890	20230814	-23.40	6400	20240805	6.41	7970	-14.55	20240103	6400	6.41	20240805	8890	-23.40	20230814	6400	6.41	20240805	2.32	N	111110	500	55 억	79728	N	N	0	N	N
134	20240807	120711	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6810	50	2	0.74	20072430	2938	12.94	6760	7040	6700	8780	4740	6760	6832.00	0.82	-590	7073	6916	6733	6576	6393	6995	6655	55	2020	500	5000	10	1	9749984	664	3.60	0.39	12	0.03	1893.00	17284.00	8890	20230814	-23.40	6400	20240805	6.41	7970	-14.55	20240103	6400	6.41	20240805	8890	-23.40	20230814	6400	6.41	20240805	2.32	N	111110	500	55 억	79728	N	N	0	N	N
135	20240807	110709	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6860	100	2	1.48	19684110	2881	12.69	6760	7040	6700	8780	4740	6760	6832.39	0.82	-547	7073	6916	6733	6576	6393	6995	6655	55	2020	500	5000	10	1	9749984	669	3.62	0.40	12	0.03	1893.00	17284.00	8890	20230814	-22.83	6400	20240805	7.19	7970	-13.93	20240103	6400	7.19	20240805	8890	-22.83	20230814	6400	7.19	20240805	2.32	N	111110	500	55 억	79728	N	N	0	N	N
136	20240807	100703	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6800	40	2	0.59	4989630	735	3.24	6760	6930	6700	8780	4740	6760	6788.61	0.82	-310	7073	6916	6733	6576	6393	6995	6655	55	2020	500	5000	10	1	9749984	663	3.59	0.39	12	0.01	1893.00	17284.00	8890	20230814	-23.51	6400	20240805	6.25	7970	-14.68	20240103	6400	6.25	20240805	8890	-23.51	20230814	6400	6.25	20240805	2.32	N	111110	500	55 억	79728	N	N	0	N	N
137	20240807	090720	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6750	-10	5	-0.15	181980	27	0.12	6760	6760	6700	8780	4740	6760	6740.00	0.82	-23	7073	6916	6733	6576	6393	6995	6655	55	2020	500	5000	10	1	9749984	658	3.57	0.39	12	0.00	1893.00	17284.00	8890	20230814	-24.07	6400	20240805	5.47	7970	-15.31	20240103	6400	5.47	20240805	8890	-24.07	20230814	6400	5.47	20240805	2.32	N	111110	500	55 억	79728	N	N	0	N	N
138	20240806	160656	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6760	180	2	2.74	150756030	22697	72.28	6550	6890	6550	8550	4610	6580	6642.11	0.80	1988	7220	6900	6650	6330	6080	6775	6205	55	1970	500	4860	10	1	9749984	659	3.57	0.39	12	0.23	1893.00	17284.00	8890	20230814	-23.96	6400	20240805	5.62	7970	-15.18	20240103	6400	5.62	20240805	8890	-23.96	20230814	6400	5.62	20240805	2.31	N	111110	500	55 억	77740	N	N	0	N	N
139	20240806	150708	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6670	90	2	1.37	146006230	21984	70.01	6550	6890	6550	8550	4610	6580	6641.48	0.80	2101	7220	6900	6650	6330	6080	6775	6205	55	1970	500	4860	10	1	9749984	650	3.52	0.39	12	0.23	1893.00	17284.00	8890	20230814	-24.97	6400	20240805	4.22	7970	-16.31	20240103	6400	4.22	20240805	8890	-24.97	20230814	6400	4.22	20240805	2.31	N	111110	500	55 억	77740	N	N	0	N	N
140	20240806	140704	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6760	180	2	2.74	107738140	16194	51.57	6550	6890	6550	8550	4610	6580	6652.97	0.80	1232	7220	6900	6650	6330	6080	6775	6205	55	1970	500	4860	10	1	9749984	659	3.57	0.39	12	0.17	1893.00	17284.00	8890	20230814	-23.96	6400	20240805	5.62	7970	-15.18	20240103	6400	5.62	20240805	8890	-23.96	20230814	6400	5.62	20240805	2.31	N	111110	500	55 억	77740	N	N	0	N	N
141	20240806	130705	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6650	70	2	1.06	91020460	13671	43.54	6550	6890	6550	8550	4610	6580	6657.92	0.80	701	7220	6900	6650	6330	6080	6775	6205	55	1970	500	4860	10	1	9749984	648	3.51	0.38	12	0.14	1893.00	17284.00	8890	20230814	-25.20	6400	20240805	3.91	7970	-16.56	20240103	6400	3.91	20240805	8890	-25.20	20230814	6400	3.91	20240805	2.31	N	111110	500	55 억	77740	N	N	0	N	N
142	20240806	120707	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6720	140	2	2.13	62535240	9365	29.82	6550	6890	6550	8550	4610	6580	6677.55	0.80	3	7220	6900	6650	6330	6080	6775	6205	55	1970	500	4860	10	1	9749984	655	3.55	0.39	12	0.10	1893.00	17284.00	8890	20230814	-24.41	6400	20240805	5.00	7970	-15.68	20240103	6400	5.00	20240805	8890	-24.41	20230814	6400	5.00	20240805	2.31	N	111110	500	55 억	77740	N	N	0	N	N
143	20240806	110657	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6760	180	2	2.74	56315570	8433	26.85	6550	6890	6550	8550	4610	6580	6678.00	0.80	72	7220	6900	6650	6330	6080	6775	6205	55	1970	500	4860	10	1	9749984	659	3.57	0.39	12	0.09	1893.00	17284.00	8890	20230814	-23.96	6400	20240805	5.62	7970	-15.18	20240103	6400	5.62	20240805	8890	-23.96	20230814	6400	5.62	20240805	2.31	N	111110	500	55 억	77740	N	N	0	N	N
144	20240806	100658	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6730	150	2	2.28	29941820	4484	14.28	6550	6890	6550	8550	4610	6580	6677.48	0.80	304	7220	6900	6650	6330	6080	6775	6205	55	1970	500	4860	10	1	9749984	656	3.56	0.39	12	0.05	1893.00	17284.00	8890	20230814	-24.30	6400	20240805	5.16	7970	-15.56	20240103	6400	5.16	20240805	8890	-24.30	20230814	6400	5.16	20240805	2.31	N	111110	500	55 억	77740	N	N	0	N	N
145	20240806	090701	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6890	310	2	4.71	3498270	532	1.69	6550	6890	6550	8550	4610	6580	6575.70	0.80	-43	7220	6900	6650	6330	6080	6775	6205	55	1970	500	4860	10	1	9749984	672	3.64	0.40	12	0.01	1893.00	17284.00	8890	20230814	-22.50	6400	20240805	7.66	7970	-13.55	20240103	6400	7.66	20240805	8890	-22.50	20230814	6400	7.66	20240805	2.31	N	111110	500	55 억	77740	N	N	0	N	N
146	20240805	160649	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	6580	-390	5	-5.60	209203800	31391	453.17	6870	6970	6400	9060	4880	6970	6664.45	0.83	-2805	7250	7110	7000	6860	6750	7055	6805	55	2090	500	5150	10	1	9749984	642	3.48	0.38	12	0.32	1893.00	17284.00	8890	20230814	-25.98	6400	20240805	2.81	7970	-17.44	20240103	6400	2.81	20240805	8890	-25.98	20230814	6400	2.81	20240805	2.31	N	111110	500	55 억	80475	N	N	11	N	N
147	20240805	150700	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	6640	-330	5	-4.73	181760930	27139	391.79	6870	6970	6420	9060	4880	6970	6697.41	0.83	-4897	7250	7110	7000	6860	6750	7055	6805	55	2090	500	5150	10	1	9749984	647	3.51	0.38	12	0.28	1893.00	17284.00	8890	20230814	-25.31	6420	20240805	3.43	7970	-16.69	20240103	6420	3.43	20240805	8890	-25.31	20230814	6420	3.43	20240805	2.31	N	111110	500	55 억	80475	N	N	11	N	N
148	20240805	140702	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	6550	-420	5	-6.03	170279970	25387	366.49	6870	6970	6500	9060	4880	6970	6707.37	0.83	-4629	7250	7110	7000	6860	6750	7055	6805	55	2090	500	5150	10	1	9749984	639	3.46	0.38	12	0.26	1893.00	17284.00	8890	20230814	-26.32	6500	20240805	0.77	7970	-17.82	20240103	6500	0.77	20240805	8890	-26.32	20230814	6500	0.77	20240805	2.31	N	111110	500	55 억	80475	N	N	11	N	N
149	20240805	130659	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	6730	-240	5	-3.44	135126650	20058	289.56	6870	6970	6670	9060	4880	6970	6736.80	0.83	-4946	7250	7110	7000	6860	6750	7055	6805	55	2090	500	5150	10	1	9749984	656	3.56	0.39	12	0.21	1893.00	17284.00	8890	20230814	-24.30	6670	20240805	0.90	7970	-15.56	20240103	6670	0.90	20240805	8890	-24.30	20230814	6670	0.90	20240805	2.31	N	111110	500	55 억	80475	N	N	11	N	N
150	20240805	120654	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	6790	-180	5	-2.58	59250350	8726	125.97	6870	6970	6750	9060	4880	6970	6790.09	0.83	-3613	7250	7110	7000	6860	6750	7055	6805	55	2090	500	5150	10	1	9749984	662	3.59	0.39	12	0.09	1893.00	17284.00	8890	20230814	-23.62	6750	20240805	0.59	7970	-14.81	20240103	6750	0.59	20240805	8890	-23.62	20230814	6750	0.59	20240805	2.31	N	111110	500	55 억	80475	N	N	11	N	N
151	20240805	110656	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	6830	-140	5	-2.01	41290070	6071	87.64	6870	6970	6760	9060	4880	6970	6801.20	0.83	-1963	7250	7110	7000	6860	6750	7055	6805	55	2090	500	5150	10	1	9749984	666	3.61	0.40	12	0.06	1893.00	17284.00	8890	20230814	-23.17	6760	20240805	1.04	7970	-14.30	20240103	6760	1.04	20240805	8890	-23.17	20230814	6760	1.04	20240805	2.31	N	111110	500	55 억	80475	N	N	11	N	N
152	20240805	100654	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N	N	6870	-100	5	-1.43	28428440	4176	60.29	6870	6970	6770	9060	4880	6970	6807.58	0.83	-1255	7250	7110	7000	6860	6750	7055	6805	55	2090	500	5150	10	1	9749984	670	3.63	0.40	12	0.04	1893.00	17284.00	8890	20230814	-22.72	6770	20240805	1.48	7970	-13.80	20240103	6770	1.48	20240805	8890	-22.72	20230814	6770	1.48	20240805	2.31	N	111110	500	55 억	80475	N	N	11	N	N
153	20240805	090650	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6950	-20	5	-0.29	3464410	505	7.29	6870	6970	6810	9060	4880	6970	6860.22	0.83	82	7250	7110	7000	6860	6750	7055	6805	55	2090	500	5150	10	1	9749984	678	3.67	0.40	12	0.01	1893.00	17284.00	8890	20230814	-21.82	6770	20240411	2.66	7970	-12.80	20240103	6770	2.66	20240411	8890	-21.82	20230814	6770	2.66	20240411	2.31	N	111110	500	55 억	80475	N	N	11	N	N
154	20240802	160644	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6970	-80	5	-1.13	48164100	6927	98.55	7050	7140	6890	9160	4940	7050	6953.10	0.83	-681	7230	7140	7060	6970	6890	7185	7015	55	2110	500	5210	10	1	9749984	680	3.68	0.40	12	0.07	1893.00	17284.00	8890	20230814	-21.60	6770	20240411	2.95	7970	-12.55	20240103	6770	2.95	20240411	8890	-21.60	20230814	6770	2.95	20240411	2.34	N	111110	500	55 억	81159	N	N	11	N	N
155	20240802	150642	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	7000	-50	5	-0.71	46953140	6753	96.07	7050	7140	6890	9160	4940	7050	6952.93	0.83	-640	7230	7140	7060	6970	6890	7185	7015	55	2110	500	5210	10	1	9749984	682	3.70	0.40	12	0.07	1893.00	17284.00	8890	20230814	-21.26	6770	20240411	3.40	7970	-12.17	20240103	6770	3.40	20240411	8890	-21.26	20230814	6770	3.40	20240411	2.34	N	111110	500	55 억	81159	N	N	18	N	N
156	20240802	140646	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	7000	-50	5	-0.71	32430360	4656	66.24	7050	7140	6900	9160	4940	7050	6965.28	0.83	-320	7230	7140	7060	6970	6890	7185	7015	55	2110	500	5210	10	1	9749984	682	3.70	0.40	12	0.05	1893.00	17284.00	8890	20230814	-21.26	6770	20240411	3.40	7970	-12.17	20240103	6770	3.40	20240411	8890	-21.26	20230814	6770	3.40	20240411	2.34	N	111110	500	55 억	81159	N	N	18	N	N
157	20240802	130644	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6980	-70	5	-0.99	31017250	4454	63.37	7050	7140	6900	9160	4940	7050	6963.91	0.83	-172	7230	7140	7060	6970	6890	7185	7015	55	2110	500	5210	10	1	9749984	681	3.69	0.40	12	0.05	1893.00	17284.00	8890	20230814	-21.48	6770	20240411	3.10	7970	-12.42	20240103	6770	3.10	20240411	8890	-21.48	20230814	6770	3.10	20240411	2.34	N	111110	500	55 억	81159	N	N	18	N	N
158	20240802	120646	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	6980	-70	5	-0.99	24984140	3583	50.97	7050	7140	6900	9160	4940	7050	6972.97	0.83	-263	7230	7140	7060	6970	6890	7185	7015	55	2110	500	5210	10	1	9749984	681	3.69	0.40	12	0.04	1893.00	17284.00	8890	20230814	-21.48	6770	20240411	3.10	7970	-12.42	20240103	6770	3.10	20240411	8890	-21.48	20230814	6770	3.10	20240411	2.34	N	111110	500	55 억	81159	N	N	18	N	N
159	20240802	110646	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	7010	-40	5	-0.57	18590580	2659	37.83	7050	7140	6900	9160	4940	7050	6991.57	0.83	-233	7230	7140	7060	6970	6890	7185	7015	55	2110	500	5210	10	1	9749984	683	3.70	0.41	12	0.03	1893.00	17284.00	8890	20230814	-21.15	6770	20240411	3.55	7970	-12.05	20240103	6770	3.55	20240411	8890	-21.15	20230814	6770	3.55	20240411	2.34	N	111110	500	55 억	81159	N	N	18	N	N
160	20240802	100641	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	7030	-20	5	-0.28	13767900	1967	27.98	7050	7140	6900	9160	4940	7050	6999.44	0.83	-146	7230	7140	7060	6970	6890	7185	7015	55	2110	500	5210	10	1	9749984	685	3.71	0.41	12	0.02	1893.00	17284.00	8890	20230814	-20.92	6770	20240411	3.84	7970	-11.79	20240103	6770	3.84	20240411	8890	-20.92	20230814	6770	3.84	20240411	2.34	N	111110	500	55 억	81159	N	N	18	N	N
161	20240802	090648	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	7100	50	2	0.71	2483560	353	5.02	7050	7100	7000	9160	4940	7050	7035.58	0.83	3	7230	7140	7060	6970	6890	7185	7015	55	2110	500	5210	10	1	9749984	692	3.75	0.41	12	0.00	1893.00	17284.00	8890	20230814	-20.13	6770	20240411	4.87	7970	-10.92	20240103	6770	4.87	20240411	8890	-20.13	20230814	6770	4.87	20240411	2.34	N	111110	500	55 억	81159	N	N	18	N	N
162	20240801	160640	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	7050	50	2	0.71	49302070	7029	89.63	7000	7150	6980	9100	4900	7000	7014.09	0.82	1255	7160	7080	7020	6940	6880	7050	6910	55	2100	500	5180	10	1	9749984	687	3.72	0.41	12	0.07	1893.00	17284.00	8890	20230814	-20.70	6770	20240411	4.14	7970	-11.54	20240103	6770	4.14	20240411	8890	-20.70	20230814	6770	4.14	20240411	2.33	N	111110	500	55 억	79904	N	N	18	N	N
163	20240801	150700	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	7070	70	2	1.00	48915760	6974	88.93	7000	7150	6980	9100	4900	7000	7014.02	0.82	1283	7160	7080	7020	6940	6880	7050	6910	55	2100	500	5180	10	1	9749984	689	3.73	0.41	12	0.07	1893.00	17284.00	8890	20230814	-20.47	6770	20240411	4.43	7970	-11.29	20240103	6770	4.43	20240411	8890	-20.47	20230814	6770	4.43	20240411	2.33	N	111110	500	55 억	79904	N	N	19	N	N
164	20240801	140652	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	7070	70	2	1.00	15908990	2263	28.86	7000	7150	6980	9100	4900	7000	7030.04	0.82	88	7160	7080	7020	6940	6880	7050	6910	55	2100	500	5180	10	1	9749984	689	3.73	0.41	12	0.02	1893.00	17284.00	8890	20230814	-20.47	6770	20240411	4.43	7970	-11.29	20240103	6770	4.43	20240411	8890	-20.47	20230814	6770	4.43	20240411	2.33	N	111110	500	55 억	79904	N	N	19	N	N
165	20240801	130643	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	7050	50	2	0.71	11871040	1691	21.56	7000	7150	6980	9100	4900	7000	7020.13	0.82	111	7160	7080	7020	6940	6880	7050	6910	55	2100	500	5180	10	1	9749984	687	3.72	0.41	12	0.02	1893.00	17284.00	8890	20230814	-20.70	6770	20240411	4.14	7970	-11.54	20240103	6770	4.14	20240411	8890	-20.70	20230814	6770	4.14	20240411	2.33	N	111110	500	55 억	79904	N	N	19	N	N
166	20240801	120648	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	7060	60	2	0.86	10609390	1512	19.28	7000	7150	6980	9100	4900	7000	7016.79	0.82	111	7160	7080	7020	6940	6880	7050	6910	55	2100	500	5180	10	1	9749984	688	3.73	0.41	12	0.02	1893.00	17284.00	8890	20230814	-20.58	6770	20240411	4.28	7970	-11.42	20240103	6770	4.28	20240411	8890	-20.58	20230814	6770	4.28	20240411	2.33	N	111110	500	55 억	79904	N	N	19	N	N
167	20240801	110648	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	7050	50	2	0.71	5488400	780	9.95	7000	7150	6980	9100	4900	7000	7036.41	0.82	36	7160	7080	7020	6940	6880	7050	6910	55	2100	500	5180	10	1	9749984	687	3.72	0.41	12	0.01	1893.00	17284.00	8890	20230814	-20.70	6770	20240411	4.14	7970	-11.54	20240103	6770	4.14	20240411	8890	-20.70	20230814	6770	4.14	20240411	2.33	N	111110	500	55 억	79904	N	N	19	N	N
168	20240801	100643	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	7100	100	2	1.43	4677880	665	8.48	7000	7150	6980	9100	4900	7000	7034.41	0.82	36	7160	7080	7020	6940	6880	7050	6910	55	2100	500	5180	10	1	9749984	692	3.75	0.41	12	0.01	1893.00	17284.00	8890	20230814	-20.13	6770	20240411	4.87	7970	-10.92	20240103	6770	4.87	20240411	8890	-20.13	20230814	6770	4.87	20240411	2.33	N	111110	500	55 억	79904	N	N	19	N	N
169	20240801	090637	57	100.00	KOSPI		섬유.의복	N	N	N	N	N	7000	0	3	0.00	175000	25	0.32	7000	7000	7000	9100	4900	7000	7000.00	0.82	-2	7160	7080	7020	6940	6880	7050	6910	55	2100	500	5180	10	1	9749984	682	3.70	0.40	12	0.00	1893.00	17284.00	8890	20230814	-21.26	6770	20240411	3.40	7970	-12.17	20240103	6770	3.40	20240411	8890	-21.26	20230814	6770	3.40	20240411	2.33	N	111110	500	55 억	79904	N	N	19	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History