KissMeData/093050/price/prices-20240401.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20240430	160739	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15440	220	2	1.45	618319800	40157	207.71	15220	15460	15110	19780	10660	15220	15397.55	15.38	3295	15473	15346	15203	15076	14933	15275	15005	1462	4560	5000	11260	10	1	29240000	4515	5.47	0.29	12	0.14	2822.00	52543.00	18000	20230509	-14.22	12390	20240125	24.62	15920	-3.02	20240328	12390	24.62	20240125	18000	-14.22	20230509	12390	24.62	20240125	0.30	N	093050	5000	1462 억	4496527	N	N	1	N	N
3	20240430	150750	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15450	230	2	1.51	604811500	39282	203.19	15220	15460	15110	19780	10660	15220	15396.66	15.38	3396	15473	15346	15203	15076	14933	15275	15005	1462	4560	5000	11260	10	1	29240000	4518	5.47	0.29	12	0.13	2822.00	52543.00	18000	20230509	-14.17	12390	20240125	24.70	15920	-2.95	20240328	12390	24.70	20240125	18000	-14.17	20230509	12390	24.70	20240125	0.30	N	093050	5000	1462 억	4496527	N	N	30	N	N
4	20240430	140750	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15400	180	2	1.18	545970430	35469	183.46	15220	15460	15110	19780	10660	15220	15392.89	15.38	2444	15473	15346	15203	15076	14933	15275	15005	1462	4560	5000	11260	10	1	29240000	4503	5.46	0.29	12	0.12	2822.00	52543.00	18000	20230509	-14.44	12390	20240125	24.29	15920	-3.27	20240328	12390	24.29	20240125	18000	-14.44	20230509	12390	24.29	20240125	0.30	N	093050	5000	1462 억	4496527	N	N	30	N	N
5	20240430	130748	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15410	190	2	1.25	459680320	29871	154.51	15220	15450	15110	19780	10660	15220	15388.85	15.38	2312	15473	15346	15203	15076	14933	15275	15005	1462	4560	5000	11260	10	1	29240000	4506	5.46	0.29	12	0.10	2822.00	52543.00	18000	20230509	-14.39	12390	20240125	24.37	15920	-3.20	20240328	12390	24.37	20240125	18000	-14.39	20230509	12390	24.37	20240125	0.30	N	093050	5000	1462 억	4496527	N	N	30	N	N
6	20240430	120749	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15400	180	2	1.18	347059300	22566	116.72	15220	15440	15110	19780	10660	15220	15379.74	15.38	695	15473	15346	15203	15076	14933	15275	15005	1462	4560	5000	11260	10	1	29240000	4503	5.46	0.29	12	0.08	2822.00	52543.00	18000	20230509	-14.44	12390	20240125	24.29	15920	-3.27	20240328	12390	24.29	20240125	18000	-14.44	20230509	12390	24.29	20240125	0.30	N	093050	5000	1462 억	4496527	N	N	30	N	N
7	20240430	110746	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15410	190	2	1.25	313053860	20361	105.32	15220	15440	15110	19780	10660	15220	15375.17	15.38	280	15473	15346	15203	15076	14933	15275	15005	1462	4560	5000	11260	10	1	29240000	4506	5.46	0.29	12	0.07	2822.00	52543.00	18000	20230509	-14.39	12390	20240125	24.37	15920	-3.20	20240328	12390	24.37	20240125	18000	-14.39	20230509	12390	24.37	20240125	0.30	N	093050	5000	1462 억	4496527	N	N	30	N	N
8	20240430	100747	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15390	170	2	1.12	209236170	13624	70.47	15220	15440	15110	19780	10660	15220	15357.91	15.38	-7	15473	15346	15203	15076	14933	15275	15005	1462	4560	5000	11260	10	1	29240000	4500	5.45	0.29	12	0.05	2822.00	52543.00	18000	20230509	-14.50	12390	20240125	24.21	15920	-3.33	20240328	12390	24.21	20240125	18000	-14.50	20230509	12390	24.21	20240125	0.30	N	093050	5000	1462 억	4496527	N	N	30	N	N
9	20240430	090757	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15220	0	3	0.00	922350	61	0.32	15220	15220	15110	19780	10660	15220	15120.49	15.38	53	15473	15346	15203	15076	14933	15275	15005	1462	4560	5000	11260	10	1	29240000	4450	5.39	0.29	12	0.00	2822.00	52543.00	18000	20230509	-15.44	12390	20240125	22.84	15920	-4.40	20240328	12390	22.84	20240125	18000	-15.44	20230509	12390	22.84	20240125	0.30	N	093050	5000	1462 억	4496527	N	N	30	N	N
10	20240429	160736	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15220	-80	5	-0.52	294277710	19333	93.93	15300	15330	15060	19890	10710	15300	15221.52	15.40	-6340	15533	15416	15193	15076	14853	15475	15135	1462	4590	5000	11320	10	1	29240000	4450	5.39	0.29	12	0.07	2822.00	52543.00	18000	20230509	-15.44	12390	20240125	22.84	15920	-4.40	20240328	12390	22.84	20240125	18000	-15.44	20230509	12390	22.84	20240125	0.31	N	093050	5000	1462 억	4502830	N	N	30	N	N
11	20240429	150748	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15220	-80	5	-0.52	273510310	17968	87.30	15300	15330	15060	19890	10710	15300	15222.08	15.40	-5659	15533	15416	15193	15076	14853	15475	15135	1462	4590	5000	11320	10	1	29240000	4450	5.39	0.29	12	0.06	2822.00	52543.00	18000	20230509	-15.44	12390	20240125	22.84	15920	-4.40	20240328	12390	22.84	20240125	18000	-15.44	20230509	12390	22.84	20240125	0.31	N	093050	5000	1462 억	4502830	N	N	45	N	N
12	20240429	140715	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15210	-90	5	-0.59	251201560	16500	80.16	15300	15330	15060	19890	10710	15300	15224.34	15.40	-5682	15533	15416	15193	15076	14853	15475	15135	1462	4590	5000	11320	10	1	29240000	4447	5.39	0.29	12	0.06	2822.00	52543.00	18000	20230509	-15.50	12390	20240125	22.76	15920	-4.46	20240328	12390	22.76	20240125	18000	-15.50	20230509	12390	22.76	20240125	0.31	N	093050	5000	1462 억	4502830	N	N	45	N	N
13	20240429	130746	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15200	-100	5	-0.65	202659860	13313	64.68	15300	15330	15060	19890	10710	15300	15222.70	15.40	-4445	15533	15416	15193	15076	14853	15475	15135	1462	4590	5000	11320	10	1	29240000	4444	5.39	0.29	12	0.05	2822.00	52543.00	18000	20230509	-15.56	12390	20240125	22.68	15920	-4.52	20240328	12390	22.68	20240125	18000	-15.56	20230509	12390	22.68	20240125	0.31	N	093050	5000	1462 억	4502830	N	N	45	N	N
14	20240429	120746	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15210	-90	5	-0.59	180164260	11835	57.50	15300	15330	15060	19890	10710	15300	15223.00	15.40	-4398	15533	15416	15193	15076	14853	15475	15135	1462	4590	5000	11320	10	1	29240000	4447	5.39	0.29	12	0.04	2822.00	52543.00	18000	20230509	-15.50	12390	20240125	22.76	15920	-4.46	20240328	12390	22.76	20240125	18000	-15.50	20230509	12390	22.76	20240125	0.31	N	093050	5000	1462 억	4502830	N	N	45	N	N
15	20240429	110720	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15120	-180	5	-1.18	121102640	7950	38.62	15300	15330	15060	19890	10710	15300	15233.04	15.40	-3769	15533	15416	15193	15076	14853	15475	15135	1462	4590	5000	11320	10	1	29240000	4421	5.36	0.29	12	0.03	2822.00	52543.00	18000	20230509	-16.00	12390	20240125	22.03	15920	-5.03	20240328	12390	22.03	20240125	18000	-16.00	20230509	12390	22.03	20240125	0.31	N	093050	5000	1462 억	4502830	N	N	45	N	N
16	20240429	100746	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15190	-110	5	-0.72	80490750	5262	25.56	15300	15330	15100	19890	10710	15300	15296.61	15.40	-3638	15533	15416	15193	15076	14853	15475	15135	1462	4590	5000	11320	10	1	29240000	4442	5.38	0.29	12	0.02	2822.00	52543.00	18000	20230509	-15.61	12390	20240125	22.60	15920	-4.59	20240328	12390	22.60	20240125	18000	-15.61	20230509	12390	22.60	20240125	0.31	N	093050	5000	1462 억	4502830	N	N	45	N	N
17	20240429	090747	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15290	-10	5	-0.07	673220	44	0.21	15300	15320	15290	19890	10710	15300	15300.45	15.40	3	15533	15416	15193	15076	14853	15475	15135	1462	4590	5000	11320	10	1	29240000	4471	5.42	0.29	12	0.00	2822.00	52543.00	18000	20230509	-15.06	12390	20240125	23.41	15920	-3.96	20240328	12390	23.41	20240125	18000	-15.06	20230509	12390	23.41	20240125	0.31	N	093050	5000	1462 억	4502830	N	N	45	N	N
18	20240426	160743	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15300	150	2	0.99	313818210	20583	210.16	15150	15310	14970	19690	10610	15150	15246.48	15.40	-54	15330	15240	15140	15050	14950	15285	15095	1462	4540	5000	11210	10	1	29240000	4474	5.42	0.29	12	0.07	2822.00	52543.00	18000	20230509	-15.00	12390	20240125	23.49	15920	-3.89	20240328	12390	23.49	20240125	18000	-15.00	20230509	12390	23.49	20240125	0.33	N	093050	5000	1462 억	4504324	N	N	45	N	N
19	20240426	150744	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15300	150	2	0.99	306229430	20087	205.09	15150	15310	14970	19690	10610	15150	15245.16	15.40	-168	15330	15240	15140	15050	14950	15285	15095	1462	4540	5000	11210	10	1	29240000	4474	5.42	0.29	12	0.07	2822.00	52543.00	18000	20230509	-15.00	12390	20240125	23.49	15920	-3.89	20240328	12390	23.49	20240125	18000	-15.00	20230509	12390	23.49	20240125	0.33	N	093050	5000	1462 억	4504324	N	N	126	N	N
20	20240426	140741	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15290	140	2	0.92	277634610	18218	186.01	15150	15310	14970	19690	10610	15150	15239.58	15.40	-685	15330	15240	15140	15050	14950	15285	15095	1462	4540	5000	11210	10	1	29240000	4471	5.42	0.29	12	0.06	2822.00	52543.00	18000	20230509	-15.06	12390	20240125	23.41	15920	-3.96	20240328	12390	23.41	20240125	18000	-15.06	20230509	12390	23.41	20240125	0.33	N	093050	5000	1462 억	4504324	N	N	126	N	N
21	20240426	130743	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15290	140	2	0.92	248661570	16323	166.66	15150	15310	14970	19690	10610	15150	15233.82	15.40	-1328	15330	15240	15140	15050	14950	15285	15095	1462	4540	5000	11210	10	1	29240000	4471	5.42	0.29	12	0.06	2822.00	52543.00	18000	20230509	-15.06	12390	20240125	23.41	15920	-3.96	20240328	12390	23.41	20240125	18000	-15.06	20230509	12390	23.41	20240125	0.33	N	093050	5000	1462 억	4504324	N	N	126	N	N
22	20240426	120741	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15270	120	2	0.79	166429440	10945	111.75	15150	15300	14970	19690	10610	15150	15205.98	15.40	-1839	15330	15240	15140	15050	14950	15285	15095	1462	4540	5000	11210	10	1	29240000	4465	5.41	0.29	12	0.04	2822.00	52543.00	18000	20230509	-15.17	12390	20240125	23.24	15920	-4.08	20240328	12390	23.24	20240125	18000	-15.17	20230509	12390	23.24	20240125	0.33	N	093050	5000	1462 억	4504324	N	N	126	N	N
23	20240426	110741	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15180	30	2	0.20	64517150	4262	43.52	15150	15220	14970	19690	10610	15150	15137.76	15.40	-516	15330	15240	15140	15050	14950	15285	15095	1462	4540	5000	11210	10	1	29240000	4439	5.38	0.29	12	0.01	2822.00	52543.00	18000	20230509	-15.67	12390	20240125	22.52	15920	-4.65	20240328	12390	22.52	20240125	18000	-15.67	20230509	12390	22.52	20240125	0.33	N	093050	5000	1462 억	4504324	N	N	126	N	N
24	20240426	100740	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15150	0	3	0.00	26406940	1745	17.82	15150	15220	14970	19690	10610	15150	15132.92	15.40	-248	15330	15240	15140	15050	14950	15285	15095	1462	4540	5000	11210	10	1	29240000	4430	5.37	0.29	12	0.01	2822.00	52543.00	18000	20230509	-15.83	12390	20240125	22.28	15920	-4.84	20240328	12390	22.28	20240125	18000	-15.83	20230509	12390	22.28	20240125	0.33	N	093050	5000	1462 억	4504324	N	N	126	N	N
25	20240426	090745	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15180	30	2	0.20	2917510	194	1.98	15150	15200	14970	19690	10610	15150	15038.71	15.40	144	15330	15240	15140	15050	14950	15285	15095	1462	4540	5000	11210	10	1	29240000	4439	5.38	0.29	12	0.00	2822.00	52543.00	18000	20230509	-15.67	12390	20240125	22.52	15920	-4.65	20240328	12390	22.52	20240125	18000	-15.67	20230509	12390	22.52	20240125	0.33	N	093050	5000	1462 억	4504324	N	N	126	N	N
26	20240425	160737	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15150	10	2	0.07	148304610	9794	36.61	15090	15230	15040	19680	10600	15140	15142.39	15.40	2943	15273	15206	15103	15036	14933	15240	15070	1462	4540	5000	11200	10	1	29240000	4430	5.37	0.29	12	0.03	2822.00	52543.00	18000	20230509	-15.83	12390	20240125	22.28	15920	-4.84	20240328	12390	22.28	20240125	18000	-15.83	20230509	12390	22.28	20240125	0.32	N	093050	5000	1462 억	4502093	N	N	126	N	N
27	20240425	150742	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15150	10	2	0.07	138857920	9170	34.28	15090	15230	15040	19680	10600	15140	15142.63	15.40	3179	15273	15206	15103	15036	14933	15240	15070	1462	4540	5000	11200	10	1	29240000	4430	5.37	0.29	12	0.03	2822.00	52543.00	18000	20230509	-15.83	12390	20240125	22.28	15920	-4.84	20240328	12390	22.28	20240125	18000	-15.83	20230509	12390	22.28	20240125	0.32	N	093050	5000	1462 억	4502093	N	N	0	N	N
28	20240425	140738	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15140	0	3	0.00	128588650	8492	31.75	15090	15230	15040	19680	10600	15140	15142.33	15.40	3242	15273	15206	15103	15036	14933	15240	15070	1462	4540	5000	11200	10	1	29240000	4427	5.36	0.29	12	0.03	2822.00	52543.00	18000	20230509	-15.89	12390	20240125	22.20	15920	-4.90	20240328	12390	22.20	20240125	18000	-15.89	20230509	12390	22.20	20240125	0.32	N	093050	5000	1462 억	4502093	N	N	0	N	N
29	20240425	130741	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15160	20	2	0.13	119234300	7875	29.44	15090	15230	15040	19680	10600	15140	15140.86	15.40	2861	15273	15206	15103	15036	14933	15240	15070	1462	4540	5000	11200	10	1	29240000	4433	5.37	0.29	12	0.03	2822.00	52543.00	18000	20230509	-15.78	12390	20240125	22.36	15920	-4.77	20240328	12390	22.36	20240125	18000	-15.78	20230509	12390	22.36	20240125	0.32	N	093050	5000	1462 억	4502093	N	N	0	N	N
30	20240425	120737	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15190	50	2	0.33	85722280	5666	21.18	15090	15230	15040	19680	10600	15140	15129.24	15.40	2728	15273	15206	15103	15036	14933	15240	15070	1462	4540	5000	11200	10	1	29240000	4442	5.38	0.29	12	0.02	2822.00	52543.00	18000	20230509	-15.61	12390	20240125	22.60	15920	-4.59	20240328	12390	22.60	20240125	18000	-15.61	20230509	12390	22.60	20240125	0.32	N	093050	5000	1462 억	4502093	N	N	0	N	N
31	20240425	110739	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15220	80	2	0.53	78515570	5192	19.41	15090	15230	15040	19680	10600	15140	15122.41	15.40	2293	15273	15206	15103	15036	14933	15240	15070	1462	4540	5000	11200	10	1	29240000	4450	5.39	0.29	12	0.02	2822.00	52543.00	18000	20230509	-15.44	12390	20240125	22.84	15920	-4.40	20240328	12390	22.84	20240125	18000	-15.44	20230509	12390	22.84	20240125	0.32	N	093050	5000	1462 억	4502093	N	N	0	N	N
32	20240425	100738	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15140	0	3	0.00	45757620	3033	11.34	15090	15180	15040	19680	10600	15140	15086.59	15.40	1086	15273	15206	15103	15036	14933	15240	15070	1462	4540	5000	11200	10	1	29240000	4427	5.36	0.29	12	0.01	2822.00	52543.00	18000	20230509	-15.89	12390	20240125	22.20	15920	-4.90	20240328	12390	22.20	20240125	18000	-15.89	20230509	12390	22.20	20240125	0.32	N	093050	5000	1462 억	4502093	N	N	0	N	N
33	20240425	090741	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15080	-60	5	-0.40	1629690	108	0.40	15090	15090	15080	19680	10600	15140	15089.72	15.40	0	15273	15206	15103	15036	14933	15240	15070	1462	4540	5000	11200	10	1	29240000	4409	5.34	0.29	12	0.00	2822.00	52543.00	18000	20230509	-16.22	12390	20240125	21.71	15920	-5.28	20240328	12390	21.71	20240125	18000	-16.22	20230509	12390	21.71	20240125	0.32	N	093050	5000	1462 억	4502093	N	N	0	N	N
34	20240424	160725	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15140	110	2	0.73	403899290	26750	134.15	15050	15170	15000	19530	10530	15030	15099.04	15.40	2411	15163	15096	14983	14916	14803	15130	14950	1462	4500	5000	11120	10	1	29240000	4427	5.36	0.29	12	0.09	2822.00	52543.00	18000	20230509	-15.89	12390	20240125	22.20	15920	-4.90	20240328	12390	22.20	20240125	18000	-15.89	20230509	12390	22.20	20240125	0.32	N	093050	5000	1462 억	4502517	N	N	7	N	N
35	20240424	150735	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15110	80	2	0.53	397424500	26322	132.01	15050	15170	15000	19530	10530	15030	15098.57	15.40	2355	15163	15096	14983	14916	14803	15130	14950	1462	4500	5000	11120	10	1	29240000	4418	5.35	0.29	12	0.09	2822.00	52543.00	18000	20230509	-16.06	12390	20240125	21.95	15920	-5.09	20240328	12390	21.95	20240125	18000	-16.06	20230509	12390	21.95	20240125	0.32	N	093050	5000	1462 억	4502517	N	N	7	N	N
36	20240424	140735	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15110	80	2	0.53	272661130	18083	90.69	15050	15130	15000	19530	10530	15030	15078.31	15.40	1264	15163	15096	14983	14916	14803	15130	14950	1462	4500	5000	11120	10	1	29240000	4418	5.35	0.29	12	0.06	2822.00	52543.00	18000	20230509	-16.06	12390	20240125	21.95	15920	-5.09	20240328	12390	21.95	20240125	18000	-16.06	20230509	12390	21.95	20240125	0.32	N	093050	5000	1462 억	4502517	N	N	7	N	N
37	20240424	130740	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15100	70	2	0.47	206982030	13737	68.89	15050	15120	15000	19530	10530	15030	15067.48	15.40	1178	15163	15096	14983	14916	14803	15130	14950	1462	4500	5000	11120	10	1	29240000	4415	5.35	0.29	12	0.05	2822.00	52543.00	18000	20230509	-16.11	12390	20240125	21.87	15920	-5.15	20240328	12390	21.87	20240125	18000	-16.11	20230509	12390	21.87	20240125	0.32	N	093050	5000	1462 억	4502517	N	N	7	N	N
38	20240424	120737	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15090	60	2	0.40	147236530	9777	49.03	15050	15120	15000	19530	10530	15030	15059.48	15.40	851	15163	15096	14983	14916	14803	15130	14950	1462	4500	5000	11120	10	1	29240000	4412	5.35	0.29	12	0.03	2822.00	52543.00	18000	20230509	-16.17	12390	20240125	21.79	15920	-5.21	20240328	12390	21.79	20240125	18000	-16.17	20230509	12390	21.79	20240125	0.32	N	093050	5000	1462 억	4502517	N	N	7	N	N
39	20240424	110735	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15040	10	2	0.07	102736650	6824	34.22	15050	15120	15000	19530	10530	15030	15055.19	15.40	147	15163	15096	14983	14916	14803	15130	14950	1462	4500	5000	11120	10	1	29240000	4398	5.33	0.29	12	0.02	2822.00	52543.00	18000	20230509	-16.44	12390	20240125	21.39	15920	-5.53	20240328	12390	21.39	20240125	18000	-16.44	20230509	12390	21.39	20240125	0.32	N	093050	5000	1462 억	4502517	N	N	7	N	N
40	20240424	100733	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15030	0	3	0.00	55085380	3664	18.38	15050	15070	15000	19530	10530	15030	15034.22	15.40	-538	15163	15096	14983	14916	14803	15130	14950	1462	4500	5000	11120	10	1	29240000	4395	5.33	0.29	12	0.01	2822.00	52543.00	18000	20230509	-16.50	12390	20240125	21.31	15920	-5.59	20240328	12390	21.31	20240125	18000	-16.50	20230509	12390	21.31	20240125	0.32	N	093050	5000	1462 억	4502517	N	N	7	N	N
41	20240424	090736	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15030	0	3	0.00	2555640	170	0.85	15050	15050	15000	19530	10530	15030	15033.18	15.40	-135	15163	15096	14983	14916	14803	15130	14950	1462	4500	5000	11120	10	1	29240000	4395	5.33	0.29	12	0.00	2822.00	52543.00	18000	20230509	-16.50	12390	20240125	21.31	15920	-5.59	20240328	12390	21.31	20240125	18000	-16.50	20230509	12390	21.31	20240125	0.32	N	093050	5000	1462 억	4502517	N	N	7	N	N
42	20240423	160712	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15030	80	2	0.54	298369350	19940	102.08	14910	15050	14870	19430	10470	14950	14963.36	15.43	-6613	15190	15070	14840	14720	14490	15130	14780	1462	4480	5000	11060	10	1	29240000	4395	5.33	0.29	12	0.07	2822.00	52543.00	18000	20230417	-16.50	12390	20240125	21.31	15920	-5.59	20240328	12390	21.31	20240125	18000	-16.50	20230509	12390	21.31	20240125	0.33	N	093050	5000	1462 억	4511314	N	N	7	N	N
43	20240423	150733	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15040	90	2	0.60	283883200	18976	97.15	14910	15050	14870	19430	10470	14950	14960.12	15.43	-6800	15190	15070	14840	14720	14490	15130	14780	1462	4480	5000	11060	10	1	29240000	4398	5.33	0.29	12	0.06	2822.00	52543.00	18000	20230417	-16.44	12390	20240125	21.39	15920	-5.53	20240328	12390	21.39	20240125	18000	-16.44	20230509	12390	21.39	20240125	0.33	N	093050	5000	1462 억	4511314	N	N	335	N	N
44	20240423	140732	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14990	40	2	0.27	224884700	15045	77.02	14910	15050	14870	19430	10470	14950	14947.47	15.43	-7199	15190	15070	14840	14720	14490	15130	14780	1462	4480	5000	11060	10	1	29240000	4383	5.31	0.29	12	0.05	2822.00	52543.00	18000	20230417	-16.72	12390	20240125	20.98	15920	-5.84	20240328	12390	20.98	20240125	18000	-16.72	20230509	12390	20.98	20240125	0.33	N	093050	5000	1462 억	4511314	N	N	335	N	N
45	20240423	130730	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14950	0	3	0.00	199646250	13359	68.39	14910	15050	14870	19430	10470	14950	14944.70	15.43	-6771	15190	15070	14840	14720	14490	15130	14780	1462	4480	5000	11060	10	1	29240000	4371	5.30	0.28	12	0.05	2822.00	52543.00	18000	20230417	-16.94	12390	20240125	20.66	15920	-6.09	20240328	12390	20.66	20240125	18000	-16.94	20230509	12390	20.66	20240125	0.33	N	093050	5000	1462 억	4511314	N	N	335	N	N
46	20240423	120731	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14870	-80	5	-0.54	184779380	12362	63.29	14910	15050	14870	19430	10470	14950	14947.37	15.43	-6312	15190	15070	14840	14720	14490	15130	14780	1462	4480	5000	11060	10	1	29240000	4348	5.27	0.28	12	0.04	2822.00	52543.00	18000	20230417	-17.39	12390	20240125	20.02	15920	-6.60	20240328	12390	20.02	20240125	18000	-17.39	20230509	12390	20.02	20240125	0.33	N	093050	5000	1462 억	4511314	N	N	335	N	N
47	20240423	110732	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14900	-50	5	-0.33	153002470	10229	52.37	14910	15050	14900	19430	10470	14950	14957.72	15.43	-5662	15190	15070	14840	14720	14490	15130	14780	1462	4480	5000	11060	10	1	29240000	4357	5.28	0.28	12	0.03	2822.00	52543.00	18000	20230417	-17.22	12390	20240125	20.26	15920	-6.41	20240328	12390	20.26	20240125	18000	-17.22	20230509	12390	20.26	20240125	0.33	N	093050	5000	1462 억	4511314	N	N	335	N	N
48	20240423	100731	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14970	20	2	0.13	78593440	5244	26.85	14910	15050	14910	19430	10470	14950	14987.32	15.43	-1551	15190	15070	14840	14720	14490	15130	14780	1462	4480	5000	11060	10	1	29240000	4377	5.30	0.28	12	0.02	2822.00	52543.00	18000	20230417	-16.83	12390	20240125	20.82	15920	-5.97	20240328	12390	20.82	20240125	18000	-16.83	20230509	12390	20.82	20240125	0.33	N	093050	5000	1462 억	4511314	N	N	335	N	N
49	20240423	090732	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14960	10	2	0.07	3854680	258	1.32	14910	14960	14910	19430	10470	14950	14940.55	15.43	-79	15190	15070	14840	14720	14490	15130	14780	1462	4480	5000	11060	10	1	29240000	4374	5.30	0.28	12	0.00	2822.00	52543.00	18000	20230417	-16.89	12390	20240125	20.74	15920	-6.03	20240328	12390	20.74	20240125	18000	-16.89	20230509	12390	20.74	20240125	0.33	N	093050	5000	1462 억	4511314	N	N	335	N	N
50	20240422	160729	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14950	160	2	1.08	288763410	19475	76.28	14740	14960	14610	19220	10360	14790	14827.41	15.45	-3498	14990	14890	14720	14620	14450	14940	14670	1462	4430	5000	10940	10	1	29240000	4371	5.30	0.28	12	0.07	2822.00	52543.00	18050	20230414	-17.17	12390	20240125	20.66	15920	-6.09	20240328	12390	20.66	20240125	18000	-16.94	20230509	12390	20.66	20240125	0.34	N	093050	5000	1462 억	4516696	N	N	335	N	N
51	20240422	150728	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14910	120	2	0.81	280299280	18908	74.06	14740	14960	14610	19220	10360	14790	14824.40	15.45	-3629	14990	14890	14720	14620	14450	14940	14670	1462	4430	5000	10940	10	1	29240000	4360	5.28	0.28	12	0.06	2822.00	52543.00	18050	20230414	-17.40	12390	20240125	20.34	15920	-6.34	20240328	12390	20.34	20240125	18000	-17.17	20230509	12390	20.34	20240125	0.34	N	093050	5000	1462 억	4516696	N	N	144	N	N
52	20240422	140728	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14910	120	2	0.81	244937040	16532	64.75	14740	14960	14610	19220	10360	14790	14815.96	15.45	-3778	14990	14890	14720	14620	14450	14940	14670	1462	4430	5000	10940	10	1	29240000	4360	5.28	0.28	12	0.06	2822.00	52543.00	18050	20230414	-17.40	12390	20240125	20.34	15920	-6.34	20240328	12390	20.34	20240125	18000	-17.17	20230509	12390	20.34	20240125	0.34	N	093050	5000	1462 억	4516696	N	N	144	N	N
53	20240422	130726	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14910	120	2	0.81	193676110	13097	51.30	14740	14930	14610	19220	10360	14790	14787.82	15.45	-2245	14990	14890	14720	14620	14450	14940	14670	1462	4430	5000	10940	10	1	29240000	4360	5.28	0.28	12	0.04	2822.00	52543.00	18050	20230414	-17.40	12390	20240125	20.34	15920	-6.34	20240328	12390	20.34	20240125	18000	-17.17	20230509	12390	20.34	20240125	0.34	N	093050	5000	1462 억	4516696	N	N	144	N	N
54	20240422	120726	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14850	60	2	0.41	118722590	8060	31.57	14740	14850	14610	19220	10360	14790	14729.74	15.45	-1788	14990	14890	14720	14620	14450	14940	14670	1462	4430	5000	10940	10	1	29240000	4342	5.26	0.28	12	0.03	2822.00	52543.00	18050	20230414	-17.73	12390	20240125	19.85	15920	-6.72	20240328	12390	19.85	20240125	18000	-17.50	20230509	12390	19.85	20240125	0.34	N	093050	5000	1462 억	4516696	N	N	144	N	N
55	20240422	110726	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14780	-10	5	-0.07	106065530	7206	28.22	14740	14840	14610	19220	10360	14790	14718.91	15.45	-1717	14990	14890	14720	14620	14450	14940	14670	1462	4430	5000	10940	10	1	29240000	4322	5.24	0.28	12	0.02	2822.00	52543.00	18050	20230414	-18.12	12390	20240125	19.29	15920	-7.16	20240328	12390	19.29	20240125	18000	-17.89	20230509	12390	19.29	20240125	0.34	N	093050	5000	1462 억	4516696	N	N	144	N	N
56	20240422	100727	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14720	-70	5	-0.47	68234450	4641	18.18	14740	14840	14610	19220	10360	14790	14702.25	15.45	-109	14990	14890	14720	14620	14450	14940	14670	1462	4430	5000	10940	10	1	29240000	4304	5.22	0.28	12	0.02	2822.00	52543.00	18050	20230414	-18.45	12390	20240125	18.81	15920	-7.54	20240328	12390	18.81	20240125	18000	-18.22	20230509	12390	18.81	20240125	0.34	N	093050	5000	1462 억	4516696	N	N	144	N	N
57	20240422	090727	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14740	-50	5	-0.34	6061570	411	1.61	14740	14840	14700	19220	10360	14790	14746.77	15.45	85	14990	14890	14720	14620	14450	14940	14670	1462	4430	5000	10940	10	1	29240000	4310	5.22	0.28	12	0.00	2822.00	52543.00	18050	20230414	-18.34	12390	20240125	18.97	15920	-7.41	20240328	12390	18.97	20240125	18000	-18.11	20230509	12390	18.97	20240125	0.34	N	093050	5000	1462 억	4516696	N	N	144	N	N
58	20240419	160655	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14790	200	2	1.37	375924410	25531	129.84	14630	14820	14550	18960	10220	14590	14723.99	15.46	-1559	14790	14690	14490	14390	14190	14740	14440	1462	4370	5000	10790	10	1	29240000	4325	5.24	0.28	12	0.09	2822.00	52543.00	18050	20230414	-18.06	12390	20240125	19.37	15920	-7.10	20240328	12390	19.37	20240125	18000	-17.83	20230509	12390	19.37	20240125	0.36	N	093050	5000	1462 억	4519187	N	N	144	N	N
59	20240419	150701	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14770	180	2	1.23	355928140	24178	122.96	14630	14820	14550	18960	10220	14590	14721.16	15.46	-1380	14790	14690	14490	14390	14190	14740	14440	1462	4370	5000	10790	10	1	29240000	4319	5.23	0.28	12	0.08	2822.00	52543.00	18050	20230414	-18.17	12390	20240125	19.21	15920	-7.22	20240328	12390	19.21	20240125	18000	-17.94	20230509	12390	19.21	20240125	0.36	N	093050	5000	1462 억	4519187	N	N	663	N	N
60	20240419	140655	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14750	160	2	1.10	309204650	21016	106.88	14630	14820	14550	18960	10220	14590	14712.82	15.46	-2466	14790	14690	14490	14390	14190	14740	14440	1462	4370	5000	10790	10	1	29240000	4313	5.23	0.28	12	0.07	2822.00	52543.00	18050	20230414	-18.28	12390	20240125	19.05	15920	-7.35	20240328	12390	19.05	20240125	18000	-18.06	20230509	12390	19.05	20240125	0.36	N	093050	5000	1462 억	4519187	N	N	663	N	N
61	20240419	130656	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14700	110	2	0.75	265466710	18049	91.79	14630	14820	14550	18960	10220	14590	14708.11	15.46	-1855	14790	14690	14490	14390	14190	14740	14440	1462	4370	5000	10790	10	1	29240000	4298	5.21	0.28	12	0.06	2822.00	52543.00	18050	20230414	-18.56	12390	20240125	18.64	15920	-7.66	20240328	12390	18.64	20240125	18000	-18.33	20230509	12390	18.64	20240125	0.36	N	093050	5000	1462 억	4519187	N	N	663	N	N
62	20240419	120653	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14670	80	2	0.55	250894560	17056	86.74	14630	14820	14550	18960	10220	14590	14710.05	15.46	-1762	14790	14690	14490	14390	14190	14740	14440	1462	4370	5000	10790	10	1	29240000	4290	5.20	0.28	12	0.06	2822.00	52543.00	18050	20230414	-18.73	12390	20240125	18.40	15920	-7.85	20240328	12390	18.40	20240125	18000	-18.50	20230509	12390	18.40	20240125	0.36	N	093050	5000	1462 억	4519187	N	N	663	N	N
63	20240419	110700	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14730	140	2	0.96	202831840	13780	70.08	14630	14820	14550	18960	10220	14590	14719.29	15.46	-126	14790	14690	14490	14390	14190	14740	14440	1462	4370	5000	10790	10	1	29240000	4307	5.22	0.28	12	0.05	2822.00	52543.00	18050	20230414	-18.39	12390	20240125	18.89	15920	-7.47	20240328	12390	18.89	20240125	18000	-18.17	20230509	12390	18.89	20240125	0.36	N	093050	5000	1462 억	4519187	N	N	663	N	N
64	20240419	100658	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14760	170	2	1.17	140065750	9532	48.48	14630	14800	14550	18960	10220	14590	14694.27	15.46	664	14790	14690	14490	14390	14190	14740	14440	1462	4370	5000	10790	10	1	29240000	4316	5.23	0.28	12	0.03	2822.00	52543.00	18050	20230414	-18.23	12390	20240125	19.13	15920	-7.29	20240328	12390	19.13	20240125	18000	-18.00	20230509	12390	19.13	20240125	0.36	N	093050	5000	1462 억	4519187	N	N	663	N	N
65	20240419	090652	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14630	40	2	0.27	10765650	737	3.75	14630	14630	14550	18960	10220	14590	14607.39	15.46	-554	14790	14690	14490	14390	14190	14740	14440	1462	4370	5000	10790	10	1	29240000	4278	5.18	0.28	12	0.00	2822.00	52543.00	18050	20230414	-18.95	12390	20240125	18.08	15920	-8.10	20240328	12390	18.08	20240125	18000	-18.72	20230509	12390	18.08	20240125	0.36	N	093050	5000	1462 억	4519187	N	N	663	N	N
66	20240418	160653	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14590	310	2	2.17	284471610	19660	53.93	14420	14590	14290	18560	10000	14280	14469.56	15.46	-2947	14546	14412	14306	14172	14066	14360	14120	1462	4280	5000	10560	10	1	29240000	4266	5.17	0.28	12	0.07	2822.00	52543.00	18050	20230414	-19.17	12390	20240125	17.76	15920	-8.35	20240328	12390	17.76	20240125	18000	-18.94	20230509	12390	17.76	20240125	0.35	N	093050	5000	1462 억	4521721	N	N	663	N	N
67	20240418	150652	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14590	310	2	2.17	260577100	18019	49.42	14420	14590	14290	18560	10000	14280	14461.24	15.46	-2836	14546	14412	14306	14172	14066	14360	14120	1462	4280	5000	10560	10	1	29240000	4266	5.17	0.28	12	0.06	2822.00	52543.00	18050	20230414	-19.17	12390	20240125	17.76	15920	-8.35	20240328	12390	17.76	20240125	18000	-18.94	20230509	12390	17.76	20240125	0.35	N	093050	5000	1462 억	4521721	N	N	0	N	N
68	20240418	140657	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14490	210	2	1.47	231745740	16037	43.99	14420	14510	14290	18560	10000	14280	14450.69	15.46	-2614	14546	14412	14306	14172	14066	14360	14120	1462	4280	5000	10560	10	1	29240000	4237	5.13	0.28	12	0.05	2822.00	52543.00	18050	20230414	-19.72	12390	20240125	16.95	15920	-8.98	20240328	12390	16.95	20240125	18000	-19.50	20230509	12390	16.95	20240125	0.35	N	093050	5000	1462 억	4521721	N	N	0	N	N
69	20240418	130651	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14500	220	2	1.54	209630000	14511	39.80	14420	14510	14290	18560	10000	14280	14446.28	15.46	-1771	14546	14412	14306	14172	14066	14360	14120	1462	4280	5000	10560	10	1	29240000	4240	5.14	0.28	12	0.05	2822.00	52543.00	18050	20230414	-19.67	12390	20240125	17.03	15920	-8.92	20240328	12390	17.03	20240125	18000	-19.44	20230509	12390	17.03	20240125	0.35	N	093050	5000	1462 억	4521721	N	N	0	N	N
70	20240418	120650	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14480	200	2	1.40	137428610	9524	26.12	14420	14500	14290	18560	10000	14280	14429.72	15.46	-2417	14546	14412	14306	14172	14066	14360	14120	1462	4280	5000	10560	10	1	29240000	4234	5.13	0.28	12	0.03	2822.00	52543.00	18050	20230414	-19.78	12390	20240125	16.87	15920	-9.05	20240328	12390	16.87	20240125	18000	-19.56	20230509	12390	16.87	20240125	0.35	N	093050	5000	1462 억	4521721	N	N	0	N	N
71	20240418	110652	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14460	180	2	1.26	100508380	6975	19.13	14420	14490	14290	18560	10000	14280	14409.80	15.46	-2094	14546	14412	14306	14172	14066	14360	14120	1462	4280	5000	10560	10	1	29240000	4228	5.12	0.28	12	0.02	2822.00	52543.00	18050	20230414	-19.89	12390	20240125	16.71	15920	-9.17	20240328	12390	16.71	20240125	18000	-19.67	20230509	12390	16.71	20240125	0.35	N	093050	5000	1462 억	4521721	N	N	0	N	N
72	20240418	100653	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14440	160	2	1.12	46405240	3225	8.85	14420	14450	14290	18560	10000	14280	14389.22	15.46	-94	14546	14412	14306	14172	14066	14360	14120	1462	4280	5000	10560	10	1	29240000	4222	5.12	0.27	12	0.01	2822.00	52543.00	18050	20230414	-20.00	12390	20240125	16.55	15920	-9.30	20240328	12390	16.55	20240125	18000	-19.78	20230509	12390	16.55	20240125	0.35	N	093050	5000	1462 억	4521721	N	N	0	N	N
73	20240418	090652	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14290	10	2	0.07	8461660	592	1.62	14420	14420	14290	18560	10000	14280	14293.34	15.46	449	14546	14412	14306	14172	14066	14360	14120	1462	4280	5000	10560	10	1	29240000	4178	5.06	0.27	12	0.00	2822.00	52543.00	18050	20230414	-20.83	12390	20240125	15.33	15920	-10.24	20240328	12390	15.33	20240125	18000	-20.61	20230509	12390	15.33	20240125	0.35	N	093050	5000	1462 억	4521721	N	N	0	N	N
74	20240417	160646	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14280	10	2	0.07	521168610	36457	103.82	14300	14440	14200	18550	9990	14270	14295.44	15.46	979	14703	14486	14363	14146	14023	14425	14085	1462	4280	5000	10550	10	1	29240000	4175	5.06	0.27	12	0.12	2822.00	52543.00	18050	20230414	-20.89	12390	20240125	15.25	15920	-10.30	20240328	12390	15.25	20240125	18000	-20.67	20230417	12390	15.25	20240125	0.36	N	093050	5000	1462 억	4521532	N	N	1	N	N
75	20240417	150658	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14300	30	2	0.21	498056760	34839	99.22	14300	14440	14200	18550	9990	14270	14295.95	15.46	2142	14703	14486	14363	14146	14023	14425	14085	1462	4280	5000	10550	10	1	29240000	4181	5.07	0.27	12	0.12	2822.00	52543.00	18050	20230414	-20.78	12390	20240125	15.42	15920	-10.18	20240328	12390	15.42	20240125	18000	-20.56	20230417	12390	15.42	20240125	0.36	N	093050	5000	1462 억	4521532	N	N	1	N	N
76	20240417	140651	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14330	60	2	0.42	375913280	26317	74.95	14300	14420	14200	18550	9990	14270	14284.05	15.46	965	14703	14486	14363	14146	14023	14425	14085	1462	4280	5000	10550	10	1	29240000	4190	5.08	0.27	12	0.09	2822.00	52543.00	18050	20230414	-20.61	12390	20240125	15.66	15920	-9.99	20240328	12390	15.66	20240125	18000	-20.39	20230417	12390	15.66	20240125	0.36	N	093050	5000	1462 억	4521532	N	N	1	N	N
77	20240417	130654	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14260	-10	5	-0.07	298551450	20906	59.54	14300	14420	14200	18550	9990	14270	14280.66	15.46	802	14703	14486	14363	14146	14023	14425	14085	1462	4280	5000	10550	10	1	29240000	4170	5.05	0.27	12	0.07	2822.00	52543.00	18050	20230414	-21.00	12390	20240125	15.09	15920	-10.43	20240328	12390	15.09	20240125	18000	-20.78	20230417	12390	15.09	20240125	0.36	N	093050	5000	1462 억	4521532	N	N	1	N	N
78	20240417	120655	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14270	0	3	0.00	260980800	18273	52.04	14300	14420	14200	18550	9990	14270	14282.32	15.46	1750	14703	14486	14363	14146	14023	14425	14085	1462	4280	5000	10550	10	1	29240000	4173	5.06	0.27	12	0.06	2822.00	52543.00	18050	20230414	-20.94	12390	20240125	15.17	15920	-10.36	20240328	12390	15.17	20240125	18000	-20.72	20230417	12390	15.17	20240125	0.36	N	093050	5000	1462 억	4521532	N	N	1	N	N
79	20240417	110656	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14280	10	2	0.07	195410900	13680	38.96	14300	14420	14200	18550	9990	14270	14284.42	15.46	2660	14703	14486	14363	14146	14023	14425	14085	1462	4280	5000	10550	10	1	29240000	4175	5.06	0.27	12	0.05	2822.00	52543.00	18050	20230414	-20.89	12390	20240125	15.25	15920	-10.30	20240328	12390	15.25	20240125	18000	-20.67	20230417	12390	15.25	20240125	0.36	N	093050	5000	1462 억	4521532	N	N	1	N	N
80	20240417	100651	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14310	40	2	0.28	88140780	6152	17.52	14300	14420	14280	18550	9990	14270	14327.17	15.46	927	14703	14486	14363	14146	14023	14425	14085	1462	4280	5000	10550	10	1	29240000	4184	5.07	0.27	12	0.02	2822.00	52543.00	18050	20230414	-20.72	12390	20240125	15.50	15920	-10.11	20240328	12390	15.50	20240125	18000	-20.50	20230417	12390	15.50	20240125	0.36	N	093050	5000	1462 억	4521532	N	N	1	N	N
81	20240417	090649	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14320	50	2	0.35	8204130	573	1.63	14300	14410	14300	18550	9990	14270	14317.85	15.46	272	14703	14486	14363	14146	14023	14425	14085	1462	4280	5000	10550	10	1	29240000	4187	5.07	0.27	12	0.00	2822.00	52543.00	18050	20230414	-20.66	12390	20240125	15.58	15920	-10.05	20240328	12390	15.58	20240125	18000	-20.44	20230417	12390	15.58	20240125	0.36	N	093050	5000	1462 억	4521532	N	N	1	N	N
82	20240416	160653	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14270	-220	5	-1.52	503783560	35087	215.84	14520	14580	14240	18830	10150	14490	14358.54	15.45	5011	14930	14710	14510	14290	14090	14610	14190	1462	4340	5000	10720	10	1	29240000	4173	5.06	0.27	12	0.12	2822.00	52543.00	18050	20230414	-20.94	12390	20240125	15.17	15920	-10.36	20240328	12390	15.17	20240125	18000	-20.72	20230417	12390	15.17	20240125	0.35	N	093050	5000	1462 억	4518316	N	N	1	N	N
83	20240416	150651	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14360	-130	5	-0.90	475456500	33110	203.68	14520	14580	14240	18830	10150	14490	14359.91	15.45	4843	14930	14710	14510	14290	14090	14610	14190	1462	4340	5000	10720	10	1	29240000	4199	5.09	0.27	12	0.11	2822.00	52543.00	18050	20230414	-20.44	12390	20240125	15.90	15920	-9.80	20240328	12390	15.90	20240125	18000	-20.22	20230417	12390	15.90	20240125	0.35	N	093050	5000	1462 억	4518316	N	N	174	N	N
84	20240416	140650	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14260	-230	5	-1.59	399707140	27807	171.06	14520	14580	14250	18830	10150	14490	14374.34	15.45	4470	14930	14710	14510	14290	14090	14610	14190	1462	4340	5000	10720	10	1	29240000	4170	5.05	0.27	12	0.10	2822.00	52543.00	18050	20230414	-21.00	12390	20240125	15.09	15920	-10.43	20240328	12390	15.09	20240125	18000	-20.78	20230417	12390	15.09	20240125	0.35	N	093050	5000	1462 억	4518316	N	N	174	N	N
85	20240416	130651	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14370	-120	5	-0.83	327816520	22781	140.14	14520	14580	14300	18830	10150	14490	14389.91	15.45	5014	14930	14710	14510	14290	14090	14610	14190	1462	4340	5000	10720	10	1	29240000	4202	5.09	0.27	12	0.08	2822.00	52543.00	18050	20230414	-20.39	12390	20240125	15.98	15920	-9.74	20240328	12390	15.98	20240125	18000	-20.17	20230417	12390	15.98	20240125	0.35	N	093050	5000	1462 억	4518316	N	N	174	N	N
86	20240416	120653	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14330	-160	5	-1.10	287197430	19948	122.71	14520	14580	14300	18830	10150	14490	14397.30	15.45	4748	14930	14710	14510	14290	14090	14610	14190	1462	4340	5000	10720	10	1	29240000	4190	5.08	0.27	12	0.07	2822.00	52543.00	18050	20230414	-20.61	12390	20240125	15.66	15920	-9.99	20240328	12390	15.66	20240125	18000	-20.39	20230417	12390	15.66	20240125	0.35	N	093050	5000	1462 억	4518316	N	N	174	N	N
87	20240416	110650	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14380	-110	5	-0.76	225179140	15624	96.11	14520	14580	14300	18830	10150	14490	14412.39	15.45	3105	14930	14710	14510	14290	14090	14610	14190	1462	4340	5000	10720	10	1	29240000	4205	5.10	0.27	12	0.05	2822.00	52543.00	18050	20230414	-20.33	12390	20240125	16.06	15920	-9.67	20240328	12390	16.06	20240125	18000	-20.11	20230417	12390	16.06	20240125	0.35	N	093050	5000	1462 억	4518316	N	N	174	N	N
88	20240416	100643	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14460	-30	5	-0.21	65782080	4537	27.91	14520	14580	14450	18830	10150	14490	14499.03	15.45	-511	14930	14710	14510	14290	14090	14610	14190	1462	4340	5000	10720	10	1	29240000	4228	5.12	0.28	12	0.02	2822.00	52543.00	18050	20230414	-19.89	12390	20240125	16.71	15920	-9.17	20240328	12390	16.71	20240125	18000	-19.67	20230417	12390	16.71	20240125	0.35	N	093050	5000	1462 억	4518316	N	N	174	N	N
89	20240416	090642	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14580	90	2	0.62	727100	50	0.31	14520	14580	14520	18830	10150	14490	14542.00	15.45	-4	14930	14710	14510	14290	14090	14610	14190	1462	4340	5000	10720	10	1	29240000	4263	5.17	0.28	12	0.00	2822.00	52543.00	18050	20230414	-19.22	12390	20240125	17.68	15920	-8.42	20240328	12390	17.68	20240125	18000	-19.00	20230417	12390	17.68	20240125	0.35	N	093050	5000	1462 억	4518316	N	N	174	N	N
90	20240415	160641	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14490	-150	5	-1.02	235120000	16256	24.85	14730	14730	14310	19030	10250	14640	14463.58	15.47	-3831	15086	14862	14746	14522	14406	14805	14465	1462	4390	5000	10830	10	1	29240000	4237	5.13	0.28	12	0.06	2822.00	52543.00	18110	20230407	-19.99	12390	20240125	16.95	15920	-8.98	20240328	12390	16.95	20240125	18000	-19.50	20230417	12390	16.95	20240125	0.37	N	093050	5000	1462 억	4523841	N	N	174	N	N
91	20240415	150646	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14580	-60	5	-0.41	225800000	15614	23.86	14730	14730	14310	19030	10250	14640	14461.38	15.47	-3861	15086	14862	14746	14522	14406	14805	14465	1462	4390	5000	10830	10	1	29240000	4263	5.17	0.28	12	0.05	2822.00	52543.00	18110	20230407	-19.49	12390	20240125	17.68	15920	-8.42	20240328	12390	17.68	20240125	18000	-19.00	20230417	12390	17.68	20240125	0.37	N	093050	5000	1462 억	4523841	N	N	1037	N	N
92	20240415	140640	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14550	-90	5	-0.61	177493970	12295	18.79	14730	14730	14310	19030	10250	14640	14436.27	15.47	-3064	15086	14862	14746	14522	14406	14805	14465	1462	4390	5000	10830	10	1	29240000	4254	5.16	0.28	12	0.04	2822.00	52543.00	18110	20230407	-19.66	12390	20240125	17.43	15920	-8.61	20240328	12390	17.43	20240125	18000	-19.17	20230417	12390	17.43	20240125	0.37	N	093050	5000	1462 억	4523841	N	N	1037	N	N
93	20240415	130634	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14520	-120	5	-0.82	160077320	11096	16.96	14730	14730	14310	19030	10250	14640	14426.58	15.47	-2806	15086	14862	14746	14522	14406	14805	14465	1462	4390	5000	10830	10	1	29240000	4246	5.15	0.28	12	0.04	2822.00	52543.00	18110	20230407	-19.82	12390	20240125	17.19	15920	-8.79	20240328	12390	17.19	20240125	18000	-19.33	20230417	12390	17.19	20240125	0.37	N	093050	5000	1462 억	4523841	N	N	1037	N	N
94	20240415	120644	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14430	-210	5	-1.43	143010360	9918	15.16	14730	14730	14310	19030	10250	14640	14419.27	15.47	-2684	15086	14862	14746	14522	14406	14805	14465	1462	4390	5000	10830	10	1	29240000	4219	5.11	0.27	12	0.03	2822.00	52543.00	18110	20230407	-20.32	12390	20240125	16.46	15920	-9.36	20240328	12390	16.46	20240125	18000	-19.83	20230417	12390	16.46	20240125	0.37	N	093050	5000	1462 억	4523841	N	N	1037	N	N
95	20240415	110643	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14450	-190	5	-1.30	112594130	7811	11.94	14730	14730	14310	19030	10250	14640	14414.82	15.47	-2454	15086	14862	14746	14522	14406	14805	14465	1462	4390	5000	10830	10	1	29240000	4225	5.12	0.28	12	0.03	2822.00	52543.00	18110	20230407	-20.21	12390	20240125	16.63	15920	-9.23	20240328	12390	16.63	20240125	18000	-19.72	20230417	12390	16.63	20240125	0.37	N	093050	5000	1462 억	4523841	N	N	1037	N	N
96	20240415	100639	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14430	-210	5	-1.43	40846350	2815	4.30	14730	14730	14380	19030	10250	14640	14510.25	15.47	-1760	15086	14862	14746	14522	14406	14805	14465	1462	4390	5000	10830	10	1	29240000	4219	5.11	0.27	12	0.01	2822.00	52543.00	18110	20230407	-20.32	12390	20240125	16.46	15920	-9.36	20240328	12390	16.46	20240125	18000	-19.83	20230417	12390	16.46	20240125	0.37	N	093050	5000	1462 억	4523841	N	N	1037	N	N
97	20240415	090645	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14690	50	2	0.34	6211090	424	0.65	14730	14730	14600	19030	10250	14640	14648.80	15.47	-90	15086	14862	14746	14522	14406	14805	14465	1462	4390	5000	10830	10	1	29240000	4295	5.21	0.28	12	0.00	2822.00	52543.00	18110	20230407	-18.88	12390	20240125	18.56	15920	-7.73	20240328	12390	18.56	20240125	18000	-18.39	20230417	12390	18.56	20240125	0.37	N	093050	5000	1462 억	4523841	N	N	1037	N	N
98	20240412	160639	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14640	-300	5	-2.01	964594890	65329	148.12	14940	14970	14630	19420	10460	14940	14765.19	15.48	1369	15153	15046	14853	14746	14553	15100	14800	1462	4480	5000	11050	10	1	29240000	4281	5.19	0.28	12	0.22	2822.00	52543.00	18460	20230406	-20.69	12390	20240125	18.16	15920	-8.04	20240328	12390	18.16	20240125	18050	-18.89	20230414	12390	18.16	20240125	0.37	N	093050	5000	1462 억	4527582	N	N	1037	N	N
99	20240412	150641	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14640	-300	5	-2.01	898346190	60810	137.88	14940	14970	14630	19420	10460	14940	14773.00	15.48	511	15153	15046	14853	14746	14553	15100	14800	1462	4480	5000	11050	10	1	29240000	4281	5.19	0.28	12	0.21	2822.00	52543.00	18460	20230406	-20.69	12390	20240125	18.16	15920	-8.04	20240328	12390	18.16	20240125	18050	-18.89	20230414	12390	18.16	20240125	0.37	N	093050	5000	1462 억	4527582	N	N	0	N	N
100	20240412	140639	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14740	-200	5	-1.34	710911950	48056	108.96	14940	14970	14660	19420	10460	14940	14793.41	15.48	-209	15153	15046	14853	14746	14553	15100	14800	1462	4480	5000	11050	10	1	29240000	4310	5.22	0.28	12	0.16	2822.00	52543.00	18460	20230406	-20.15	12390	20240125	18.97	15920	-7.41	20240328	12390	18.97	20240125	18050	-18.34	20230414	12390	18.97	20240125	0.37	N	093050	5000	1462 억	4527582	N	N	0	N	N
101	20240412	130633	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14740	-200	5	-1.34	509550780	34359	77.90	14940	14970	14740	19420	10460	14940	14830.20	15.48	-1166	15153	15046	14853	14746	14553	15100	14800	1462	4480	5000	11050	10	1	29240000	4310	5.22	0.28	12	0.12	2822.00	52543.00	18460	20230406	-20.15	12390	20240125	18.97	15920	-7.41	20240328	12390	18.97	20240125	18050	-18.34	20230414	12390	18.97	20240125	0.37	N	093050	5000	1462 억	4527582	N	N	0	N	N
102	20240412	120639	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14840	-100	5	-0.67	315837190	21265	48.22	14940	14970	14780	19420	10460	14940	14852.44	15.48	-1329	15153	15046	14853	14746	14553	15100	14800	1462	4480	5000	11050	10	1	29240000	4339	5.26	0.28	12	0.07	2822.00	52543.00	18460	20230406	-19.61	12390	20240125	19.77	15920	-6.78	20240328	12390	19.77	20240125	18050	-17.78	20230414	12390	19.77	20240125	0.37	N	093050	5000	1462 억	4527582	N	N	0	N	N
103	20240412	110635	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14850	-90	5	-0.60	205418470	13829	31.36	14940	14970	14780	19420	10460	14940	14854.18	15.48	-2470	15153	15046	14853	14746	14553	15100	14800	1462	4480	5000	11050	10	1	29240000	4342	5.26	0.28	12	0.05	2822.00	52543.00	18460	20230406	-19.56	12390	20240125	19.85	15920	-6.72	20240328	12390	19.85	20240125	18050	-17.73	20230414	12390	19.85	20240125	0.37	N	093050	5000	1462 억	4527582	N	N	0	N	N
104	20240412	100636	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14870	-70	5	-0.47	63233640	4249	9.63	14940	14970	14780	19420	10460	14940	14882.01	15.48	-1721	15153	15046	14853	14746	14553	15100	14800	1462	4480	5000	11050	10	1	29240000	4348	5.27	0.28	12	0.01	2822.00	52543.00	18460	20230406	-19.45	12390	20240125	20.02	15920	-6.60	20240328	12390	20.02	20240125	18050	-17.62	20230414	12390	20.02	20240125	0.37	N	093050	5000	1462 억	4527582	N	N	0	N	N
105	20240412	090636	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14910	-30	5	-0.20	5245950	352	0.80	14940	14970	14780	19420	10460	14940	14903.27	15.48	-143	15153	15046	14853	14746	14553	15100	14800	1462	4480	5000	11050	10	1	29240000	4360	5.28	0.28	12	0.00	2822.00	52543.00	18460	20230406	-19.23	12390	20240125	20.34	15920	-6.34	20240328	12390	20.34	20240125	18050	-17.40	20230414	12390	20.34	20240125	0.37	N	093050	5000	1462 억	4527582	N	N	0	N	N
106	20240411	160631	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14940	230	2	1.56	499348890	33621	49.80	14710	14960	14660	19120	10300	14710	14852.28	15.50	-1558	15456	15082	14896	14522	14336	14990	14430	1462	4410	5000	10880	10	1	29240000	4368	5.29	0.28	12	0.11	2822.00	52543.00	18460	20230406	-19.07	12390	20240125	20.58	15920	-6.16	20240328	12390	20.58	20240125	18050	-17.23	20230414	12390	20.58	20240125	0.37	N	093050	5000	1462 억	4531570	N	N	157	N	N
107	20240411	150638	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14930	220	2	1.50	494151180	33273	49.28	14710	14960	14660	19120	10300	14710	14851.42	15.50	-1672	15456	15082	14896	14522	14336	14990	14430	1462	4410	5000	10880	10	1	29240000	4366	5.29	0.28	12	0.11	2822.00	52543.00	18460	20230406	-19.12	12390	20240125	20.50	15920	-6.22	20240328	12390	20.50	20240125	18050	-17.29	20230414	12390	20.50	20240125	0.37	N	093050	5000	1462 억	4531570	N	N	157	N	N
108	20240411	140635	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14880	170	2	1.16	434238900	29260	43.34	14710	14920	14660	19120	10300	14710	14840.70	15.50	-1495	15456	15082	14896	14522	14336	14990	14430	1462	4410	5000	10880	10	1	29240000	4351	5.27	0.28	12	0.10	2822.00	52543.00	18460	20230406	-19.39	12390	20240125	20.10	15920	-6.53	20240328	12390	20.10	20240125	18050	-17.56	20230414	12390	20.10	20240125	0.37	N	093050	5000	1462 억	4531570	N	N	157	N	N
109	20240411	130627	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14890	180	2	1.22	327385240	22085	32.71	14710	14900	14660	19120	10300	14710	14823.87	15.50	-1582	15456	15082	14896	14522	14336	14990	14430	1462	4410	5000	10880	10	1	29240000	4354	5.28	0.28	12	0.08	2822.00	52543.00	18460	20230406	-19.34	12390	20240125	20.18	15920	-6.47	20240328	12390	20.18	20240125	18050	-17.51	20230414	12390	20.18	20240125	0.37	N	093050	5000	1462 억	4531570	N	N	157	N	N
110	20240411	120637	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14870	160	2	1.09	307919050	20777	30.78	14710	14900	14660	19120	10300	14710	14820.19	15.50	-1878	15456	15082	14896	14522	14336	14990	14430	1462	4410	5000	10880	10	1	29240000	4348	5.27	0.28	12	0.07	2822.00	52543.00	18460	20230406	-19.45	12390	20240125	20.02	15920	-6.60	20240328	12390	20.02	20240125	18050	-17.62	20230414	12390	20.02	20240125	0.37	N	093050	5000	1462 억	4531570	N	N	157	N	N
111	20240411	110630	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14850	140	2	0.95	283759150	19150	28.37	14710	14900	14660	19120	10300	14710	14817.71	15.50	-1845	15456	15082	14896	14522	14336	14990	14430	1462	4410	5000	10880	10	1	29240000	4342	5.26	0.28	12	0.07	2822.00	52543.00	18460	20230406	-19.56	12390	20240125	19.85	15920	-6.72	20240328	12390	19.85	20240125	18050	-17.73	20230414	12390	19.85	20240125	0.37	N	093050	5000	1462 억	4531570	N	N	157	N	N
112	20240411	100638	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14780	70	2	0.48	78918510	5358	7.94	14710	14840	14660	19120	10300	14710	14729.10	15.50	-1716	15456	15082	14896	14522	14336	14990	14430	1462	4410	5000	10880	10	1	29240000	4322	5.24	0.28	12	0.02	2822.00	52543.00	18460	20230406	-19.93	12390	20240125	19.29	15920	-7.16	20240328	12390	19.29	20240125	18050	-18.12	20230414	12390	19.29	20240125	0.37	N	093050	5000	1462 억	4531570	N	N	157	N	N
113	20240411	090633	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14780	70	2	0.48	13922240	946	1.40	14710	14840	14700	19120	10300	14710	14716.96	15.50	-385	15456	15082	14896	14522	14336	14990	14430	1462	4410	5000	10880	10	1	29240000	4322	5.24	0.28	12	0.00	2822.00	52543.00	18460	20230406	-19.93	12390	20240125	19.29	15920	-7.16	20240328	12390	19.29	20240125	18050	-18.12	20230414	12390	19.29	20240125	0.37	N	093050	5000	1462 억	4531570	N	N	157	N	N
114	20240409	160623	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14710	-480	5	-3.16	1008689470	67512	158.44	15130	15270	14710	19740	10640	15190	14940.89	15.52	-6337	15516	15352	15226	15062	14936	15290	15000	1462	4550	5000	11240	10	1	29240000	4301	5.21	0.28	12	0.23	2822.00	52543.00	18460	20230406	-20.31	12390	20240125	18.72	15920	-7.60	20240328	12390	18.72	20240125	18050	-18.50	20230414	12390	18.72	20240125	0.38	N	093050	5000	1462 억	4539444	N	N	157	N	N
115	20240409	150628	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14770	-420	5	-2.76	976069060	65296	153.24	15130	15270	14730	19740	10640	15190	14948.37	15.52	-6053	15516	15352	15226	15062	14936	15290	15000	1462	4550	5000	11240	10	1	29240000	4319	5.23	0.28	12	0.22	2822.00	52543.00	18460	20230406	-19.99	12390	20240125	19.21	15920	-7.22	20240328	12390	19.21	20240125	18050	-18.17	20230414	12390	19.21	20240125	0.38	N	093050	5000	1462 억	4539444	N	N	45	N	N
116	20240409	140632	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14770	-420	5	-2.76	800435220	53412	125.35	15130	15270	14760	19740	10640	15190	14986.06	15.52	-4900	15516	15352	15226	15062	14936	15290	15000	1462	4550	5000	11240	10	1	29240000	4319	5.23	0.28	12	0.18	2822.00	52543.00	18460	20230406	-19.99	12390	20240125	19.21	15920	-7.22	20240328	12390	19.21	20240125	18050	-18.17	20230414	12390	19.21	20240125	0.38	N	093050	5000	1462 억	4539444	N	N	45	N	N
117	20240409	130625	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14810	-380	5	-2.50	681937410	45400	106.55	15130	15270	14800	19740	10640	15190	15020.65	15.52	-4860	15516	15352	15226	15062	14936	15290	15000	1462	4550	5000	11240	10	1	29240000	4330	5.25	0.28	12	0.16	2822.00	52543.00	18460	20230406	-19.77	12390	20240125	19.53	15920	-6.97	20240328	12390	19.53	20240125	18050	-17.95	20230414	12390	19.53	20240125	0.38	N	093050	5000	1462 억	4539444	N	N	45	N	N
118	20240409	120628	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14940	-250	5	-1.65	518971220	34429	80.80	15130	15270	14920	19740	10640	15190	15073.67	15.52	-5445	15516	15352	15226	15062	14936	15290	15000	1462	4550	5000	11240	10	1	29240000	4368	5.29	0.28	12	0.12	2822.00	52543.00	18460	20230406	-19.07	12390	20240125	20.58	15920	-6.16	20240328	12390	20.58	20240125	18050	-17.23	20230414	12390	20.58	20240125	0.38	N	093050	5000	1462 억	4539444	N	N	45	N	N
119	20240409	110627	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14980	-210	5	-1.38	396130940	26216	61.52	15130	15270	14960	19740	10640	15190	15110.27	15.52	-4557	15516	15352	15226	15062	14936	15290	15000	1462	4550	5000	11240	10	1	29240000	4380	5.31	0.29	12	0.09	2822.00	52543.00	18460	20230406	-18.85	12390	20240125	20.90	15920	-5.90	20240328	12390	20.90	20240125	18050	-17.01	20230414	12390	20.90	20240125	0.38	N	093050	5000	1462 억	4539444	N	N	45	N	N
120	20240409	100623	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15120	-70	5	-0.46	256942390	16972	39.83	15130	15270	15070	19740	10640	15190	15139.19	15.52	-3290	15516	15352	15226	15062	14936	15290	15000	1462	4550	5000	11240	10	1	29240000	4421	5.36	0.29	12	0.06	2822.00	52543.00	18460	20230406	-18.09	12390	20240125	22.03	15920	-5.03	20240328	12390	22.03	20240125	18050	-16.23	20230414	12390	22.03	20240125	0.38	N	093050	5000	1462 억	4539444	N	N	45	N	N
121	20240409	090634	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15110	-80	5	-0.53	8240150	545	1.28	15130	15270	15080	19740	10640	15190	15119.54	15.52	-412	15516	15352	15226	15062	14936	15290	15000	1462	4550	5000	11240	10	1	29240000	4418	5.35	0.29	12	0.00	2822.00	52543.00	18460	20230406	-18.15	12390	20240125	21.95	15920	-5.09	20240328	12390	21.95	20240125	18050	-16.29	20230414	12390	21.95	20240125	0.38	N	093050	5000	1462 억	4539444	N	N	45	N	N
122	20240408	160620	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15190	-210	5	-1.36	638867480	41961	120.66	15250	15390	15100	20000	10780	15400	15225.27	15.57	-7060	15640	15520	15390	15270	15140	15580	15330	1462	4600	5000	11390	10	1	29240000	4442	5.38	0.29	12	0.14	2822.00	52543.00	18460	20230406	-17.71	12390	20240125	22.60	15920	-4.59	20240328	12390	22.60	20240125	18050	-15.84	20230414	12390	22.60	20240125	0.38	N	093050	5000	1462 억	4553931	N	N	45	N	N
123	20240408	150626	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15190	-210	5	-1.36	619400630	40677	116.97	15250	15390	15100	20000	10780	15400	15227.29	15.57	-6146	15640	15520	15390	15270	15140	15580	15330	1462	4600	5000	11390	10	1	29240000	4442	5.38	0.29	12	0.14	2822.00	52543.00	18460	20230406	-17.71	12390	20240125	22.60	15920	-4.59	20240328	12390	22.60	20240125	18050	-15.84	20230414	12390	22.60	20240125	0.38	N	093050	5000	1462 억	4553931	N	N	390	N	N
124	20240408	140627	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15190	-210	5	-1.36	478545250	31422	90.36	15250	15390	15100	20000	10780	15400	15229.62	15.57	-3287	15640	15520	15390	15270	15140	15580	15330	1462	4600	5000	11390	10	1	29240000	4442	5.38	0.29	12	0.11	2822.00	52543.00	18460	20230406	-17.71	12390	20240125	22.60	15920	-4.59	20240328	12390	22.60	20240125	18050	-15.84	20230414	12390	22.60	20240125	0.38	N	093050	5000	1462 억	4553931	N	N	390	N	N
125	20240408	130624	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15200	-200	5	-1.30	387123870	25421	73.10	15250	15390	15100	20000	10780	15400	15228.51	15.57	-2076	15640	15520	15390	15270	15140	15580	15330	1462	4600	5000	11390	10	1	29240000	4444	5.39	0.29	12	0.09	2822.00	52543.00	18460	20230406	-17.66	12390	20240125	22.68	15920	-4.52	20240328	12390	22.68	20240125	18050	-15.79	20230414	12390	22.68	20240125	0.38	N	093050	5000	1462 억	4553931	N	N	390	N	N
126	20240408	120626	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15170	-230	5	-1.49	355692310	23350	67.15	15250	15390	15100	20000	10780	15400	15233.08	15.57	-1296	15640	15520	15390	15270	15140	15580	15330	1462	4600	5000	11390	10	1	29240000	4436	5.38	0.29	12	0.08	2822.00	52543.00	18460	20230406	-17.82	12390	20240125	22.44	15920	-4.71	20240328	12390	22.44	20240125	18050	-15.96	20230414	12390	22.44	20240125	0.38	N	093050	5000	1462 억	4553931	N	N	390	N	N
127	20240408	110628	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15140	-260	5	-1.69	289844900	19007	54.66	15250	15390	15100	20000	10780	15400	15249.38	15.57	-993	15640	15520	15390	15270	15140	15580	15330	1462	4600	5000	11390	10	1	29240000	4427	5.36	0.29	12	0.07	2822.00	52543.00	18460	20230406	-17.98	12390	20240125	22.20	15920	-4.90	20240328	12390	22.20	20240125	18050	-16.12	20230414	12390	22.20	20240125	0.38	N	093050	5000	1462 억	4553931	N	N	390	N	N
128	20240408	100620	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15240	-160	5	-1.04	158123530	10317	29.67	15250	15390	15240	20000	10780	15400	15326.50	15.57	74	15640	15520	15390	15270	15140	15580	15330	1462	4600	5000	11390	10	1	29240000	4456	5.40	0.29	12	0.04	2822.00	52543.00	18460	20230406	-17.44	12390	20240125	23.00	15920	-4.27	20240328	12390	23.00	20240125	18050	-15.57	20230414	12390	23.00	20240125	0.38	N	093050	5000	1462 억	4553931	N	N	390	N	N
129	20240408	090627	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15380	-20	5	-0.13	92378330	6016	17.30	15250	15390	15250	20000	10780	15400	15355.44	15.57	706	15640	15520	15390	15270	15140	15580	15330	1462	4600	5000	11390	10	1	29240000	4497	5.45	0.29	12	0.02	2822.00	52543.00	18460	20230406	-16.68	12390	20240125	24.13	15920	-3.39	20240328	12390	24.13	20240125	18050	-14.79	20230414	12390	24.13	20240125	0.38	N	093050	5000	1462 억	4553931	N	N	390	N	N
130	20240405	160626	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	15400	-10	5	-0.06	535663410	34775	116.32	15260	15510	15260	20000	10790	15410	15403.69	15.62	-13479	15590	15500	15450	15360	15310	15480	15340	1462	4590	5000	11400	10	1	29240000	4503	5.46	0.29	12	0.12	2822.00	52543.00	18460	20230406	-16.58	12390	20240125	24.29	15920	-3.27	20240328	12390	24.29	20240125	18460	-16.58	20230406	12390	24.29	20240125	0.39	N	093050	5000	1462 억	4567314	N	N	390	N	N
131	20240405	150623	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	15430	20	2	0.13	501276910	32543	108.85	15260	15510	15260	20000	10790	15410	15403.52	15.62	-13136	15590	15500	15450	15360	15310	15480	15340	1462	4590	5000	11400	10	1	29240000	4512	5.47	0.29	12	0.11	2822.00	52543.00	18460	20230406	-16.41	12390	20240125	24.54	15920	-3.08	20240328	12390	24.54	20240125	18460	-16.41	20230406	12390	24.54	20240125	0.39	N	093050	5000	1462 억	4567314	N	N	178	N	N
132	20240405	140622	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	15410	0	3	0.00	452828540	29406	98.36	15260	15510	15260	20000	10790	15410	15399.19	15.62	-11758	15590	15500	15450	15360	15310	15480	15340	1462	4590	5000	11400	10	1	29240000	4506	5.46	0.29	12	0.10	2822.00	52543.00	18460	20230406	-16.52	12390	20240125	24.37	15920	-3.20	20240328	12390	24.37	20240125	18460	-16.52	20230406	12390	24.37	20240125	0.39	N	093050	5000	1462 억	4567314	N	N	178	N	N
133	20240405	130620	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	15390	-20	5	-0.13	383899000	24932	83.40	15260	15510	15260	20000	10790	15410	15397.84	15.62	-9004	15590	15500	15450	15360	15310	15480	15340	1462	4590	5000	11400	10	1	29240000	4500	5.45	0.29	12	0.09	2822.00	52543.00	18460	20230406	-16.63	12390	20240125	24.21	15920	-3.33	20240328	12390	24.21	20240125	18460	-16.63	20230406	12390	24.21	20240125	0.39	N	093050	5000	1462 억	4567314	N	N	178	N	N
134	20240405	120621	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	15380	-30	5	-0.19	278244720	18086	60.50	15260	15480	15260	20000	10790	15410	15384.54	15.62	-6629	15590	15500	15450	15360	15310	15480	15340	1462	4590	5000	11400	10	1	29240000	4497	5.45	0.29	12	0.06	2822.00	52543.00	18460	20230406	-16.68	12390	20240125	24.13	15920	-3.39	20240328	12390	24.13	20240125	18460	-16.68	20230406	12390	24.13	20240125	0.39	N	093050	5000	1462 억	4567314	N	N	178	N	N
135	20240405	110626	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	15380	-30	5	-0.19	168458120	10958	36.65	15260	15430	15260	20000	10790	15410	15373.07	15.62	-4535	15590	15500	15450	15360	15310	15480	15340	1462	4590	5000	11400	10	1	29240000	4497	5.45	0.29	12	0.04	2822.00	52543.00	18460	20230406	-16.68	12390	20240125	24.13	15920	-3.39	20240328	12390	24.13	20240125	18460	-16.68	20230406	12390	24.13	20240125	0.39	N	093050	5000	1462 억	4567314	N	N	178	N	N
136	20240405	100534	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	15390	-20	5	-0.13	116510210	7581	25.36	15260	15430	15260	20000	10790	15410	15368.71	15.62	-2992	15590	15500	15450	15360	15310	15480	15340	1462	4590	5000	11400	10	1	29240000	4500	5.45	0.29	12	0.03	2822.00	52543.00	18460	20230406	-16.63	12390	20240125	24.21	15920	-3.33	20240328	12390	24.21	20240125	18460	-16.63	20230406	12390	24.21	20240125	0.39	N	093050	5000	1462 억	4567314	N	N	178	N	N
137	20240405	090614	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	15320	-90	5	-0.58	4808350	314	1.05	15260	15400	15260	20000	10790	15410	15313.22	15.62	-60	15590	15500	15450	15360	15310	15480	15340	1462	4590	5000	11400	10	1	29240000	4480	5.43	0.29	12	0.00	2822.00	52543.00	18460	20230406	-17.01	12390	20240125	23.65	15920	-3.77	20240328	12390	23.65	20240125	18460	-17.01	20230406	12390	23.65	20240125	0.39	N	093050	5000	1462 억	4567314	N	N	178	N	N
138	20240404	160615	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	15410	30	2	0.20	462452390	29896	102.69	15410	15540	15400	19990	10770	15380	15468.70	15.65	-6665	15633	15506	15293	15166	14953	15570	15230	1462	4610	5000	11380	10	1	29240000	4506	5.46	0.29	12	0.10	2822.00	52543.00	18460	20230406	-16.52	12390	20240125	24.37	15920	-3.20	20240328	12390	24.37	20240125	18460	-16.52	20230406	12390	24.37	20240125	0.37	N	093050	5000	1462 억	4575578	N	N	178	N	N
139	20240404	150612	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	15410	30	2	0.20	450832010	29142	100.10	15410	15540	15400	19990	10770	15380	15470.18	15.65	-6388	15633	15506	15293	15166	14953	15570	15230	1462	4610	5000	11380	10	1	29240000	4506	5.46	0.29	12	0.10	2822.00	52543.00	18460	20230406	-16.52	12390	20240125	24.37	15920	-3.20	20240328	12390	24.37	20240125	18460	-16.52	20230406	12390	24.37	20240125	0.37	N	093050	5000	1462 억	4575578	N	N	50	N	N
140	20240404	140614	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	15430	50	2	0.33	371454550	24005	82.45	15410	15540	15400	19990	10770	15380	15474.05	15.65	-5160	15633	15506	15293	15166	14953	15570	15230	1462	4610	5000	11380	10	1	29240000	4512	5.47	0.29	12	0.08	2822.00	52543.00	18460	20230406	-16.41	12390	20240125	24.54	15920	-3.08	20240328	12390	24.54	20240125	18460	-16.41	20230406	12390	24.54	20240125	0.37	N	093050	5000	1462 억	4575578	N	N	50	N	N
141	20240404	130607	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	15440	60	2	0.39	333183210	21531	73.96	15410	15540	15400	19990	10770	15380	15474.58	15.65	-4536	15633	15506	15293	15166	14953	15570	15230	1462	4610	5000	11380	10	1	29240000	4515	5.47	0.29	12	0.07	2822.00	52543.00	18460	20230406	-16.36	12390	20240125	24.62	15920	-3.02	20240328	12390	24.62	20240125	18460	-16.36	20230406	12390	24.62	20240125	0.37	N	093050	5000	1462 억	4575578	N	N	50	N	N
142	20240404	120611	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	15420	40	2	0.26	221670360	14341	49.26	15410	15510	15400	19990	10770	15380	15457.11	15.65	-4287	15633	15506	15293	15166	14953	15570	15230	1462	4610	5000	11380	10	1	29240000	4509	5.46	0.29	12	0.05	2822.00	52543.00	18460	20230406	-16.47	12390	20240125	24.46	15920	-3.14	20240328	12390	24.46	20240125	18460	-16.47	20230406	12390	24.46	20240125	0.37	N	093050	5000	1462 억	4575578	N	N	50	N	N
143	20240404	110613	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	15450	70	2	0.46	144463690	9345	32.10	15410	15510	15400	19990	10770	15380	15458.93	15.65	-2957	15633	15506	15293	15166	14953	15570	15230	1462	4610	5000	11380	10	1	29240000	4518	5.47	0.29	12	0.03	2822.00	52543.00	18460	20230406	-16.31	12390	20240125	24.70	15920	-2.95	20240328	12390	24.70	20240125	18460	-16.31	20230406	12390	24.70	20240125	0.37	N	093050	5000	1462 억	4575578	N	N	50	N	N
144	20240404	100613	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	15410	30	2	0.20	101278790	6552	22.51	15410	15510	15400	19990	10770	15380	15457.69	15.65	-2353	15633	15506	15293	15166	14953	15570	15230	1462	4610	5000	11380	10	1	29240000	4506	5.46	0.29	12	0.02	2822.00	52543.00	18460	20230406	-16.52	12390	20240125	24.37	15920	-3.20	20240328	12390	24.37	20240125	18460	-16.52	20230406	12390	24.37	20240125	0.37	N	093050	5000	1462 억	4575578	N	N	50	N	N
145	20240404	090612	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	15460	80	2	0.52	5011160	325	1.12	15410	15460	15400	19990	10770	15380	15418.95	15.65	31	15633	15506	15293	15166	14953	15570	15230	1462	4610	5000	11380	10	1	29240000	4521	5.48	0.29	12	0.00	2822.00	52543.00	18460	20230406	-16.25	12390	20240125	24.78	15920	-2.89	20240328	12390	24.78	20240125	18460	-16.25	20230406	12390	24.78	20240125	0.37	N	093050	5000	1462 억	4575578	N	N	50	N	N
146	20240403	160613	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	15380	110	2	0.72	444244010	29112	38.53	15200	15420	15080	19850	10690	15270	15259.82	15.67	-4413	15816	15542	15336	15062	14856	15440	14960	1462	4580	5000	11290	10	1	29240000	4497	5.45	0.29	12	0.10	2822.00	52543.00	18460	20230406	-16.68	12390	20240125	24.13	15920	-3.39	20240328	12390	24.13	20240125	18460	-16.68	20230406	12390	24.13	20240125	0.37	N	093050	5000	1462 억	4581312	N	N	50	N	N
147	20240403	150610	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	15360	90	2	0.59	411437210	26977	35.70	15200	15400	15080	19850	10690	15270	15251.41	15.67	-4567	15816	15542	15336	15062	14856	15440	14960	1462	4580	5000	11290	10	1	29240000	4491	5.44	0.29	12	0.09	2822.00	52543.00	18460	20230406	-16.79	12390	20240125	23.97	15920	-3.52	20240328	12390	23.97	20240125	18460	-16.79	20230406	12390	23.97	20240125	0.37	N	093050	5000	1462 억	4581312	N	N	471	N	N
148	20240403	140607	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	15380	110	2	0.72	376683290	24715	32.71	15200	15400	15080	19850	10690	15270	15241.08	15.67	-3583	15816	15542	15336	15062	14856	15440	14960	1462	4580	5000	11290	10	1	29240000	4497	5.45	0.29	12	0.08	2822.00	52543.00	18460	20230406	-16.68	12390	20240125	24.13	15920	-3.39	20240328	12390	24.13	20240125	18460	-16.68	20230406	12390	24.13	20240125	0.37	N	093050	5000	1462 억	4581312	N	N	471	N	N
149	20240403	130607	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	15370	100	2	0.65	313116730	20577	27.23	15200	15400	15080	19850	10690	15270	15216.83	15.67	-2705	15816	15542	15336	15062	14856	15440	14960	1462	4580	5000	11290	10	1	29240000	4494	5.45	0.29	12	0.07	2822.00	52543.00	18460	20230406	-16.74	12390	20240125	24.05	15920	-3.45	20240328	12390	24.05	20240125	18460	-16.74	20230406	12390	24.05	20240125	0.37	N	093050	5000	1462 억	4581312	N	N	471	N	N
150	20240403	120606	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	15270	0	3	0.00	257129800	16919	22.39	15200	15290	15080	19850	10690	15270	15197.69	15.67	-2943	15816	15542	15336	15062	14856	15440	14960	1462	4580	5000	11290	10	1	29240000	4465	5.41	0.29	12	0.06	2822.00	52543.00	18460	20230406	-17.28	12390	20240125	23.24	15920	-4.08	20240328	12390	23.24	20240125	18460	-17.28	20230406	12390	23.24	20240125	0.37	N	093050	5000	1462 억	4581312	N	N	471	N	N
151	20240403	110607	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	15180	-90	5	-0.59	161996290	10681	14.14	15200	15270	15080	19850	10690	15270	15166.77	15.67	-2827	15816	15542	15336	15062	14856	15440	14960	1462	4580	5000	11290	10	1	29240000	4439	5.38	0.29	12	0.04	2822.00	52543.00	18460	20230406	-17.77	12390	20240125	22.52	15920	-4.65	20240328	12390	22.52	20240125	18460	-17.77	20230406	12390	22.52	20240125	0.37	N	093050	5000	1462 억	4581312	N	N	471	N	N
152	20240403	100608	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	15150	-120	5	-0.79	98634850	6498	8.60	15200	15270	15080	19850	10690	15270	15179.26	15.67	-3013	15816	15542	15336	15062	14856	15440	14960	1462	4580	5000	11290	10	1	29240000	4430	5.37	0.29	12	0.02	2822.00	52543.00	18460	20230406	-17.93	12390	20240125	22.28	15920	-4.84	20240328	12390	22.28	20240125	18460	-17.93	20230406	12390	22.28	20240125	0.37	N	093050	5000	1462 억	4581312	N	N	471	N	N
153	20240403	090608	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	15180	-90	5	-0.59	10478980	692	0.92	15200	15200	15080	19850	10690	15270	15143.03	15.67	-10	15816	15542	15336	15062	14856	15440	14960	1462	4580	5000	11290	10	1	29240000	4439	5.38	0.29	12	0.00	2822.00	52543.00	18460	20230406	-17.77	12390	20240125	22.52	15920	-4.65	20240328	12390	22.52	20240125	18460	-17.77	20230406	12390	22.52	20240125	0.37	N	093050	5000	1462 억	4581312	N	N	471	N	N
154	20240402	160558	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	15270	-270	5	-1.74	1155326710	75395	185.89	15540	15610	15130	20200	10880	15540	15323.58	15.75	-23330	15740	15640	15480	15380	15220	15690	15430	1462	4660	5000	11490	10	1	29240000	4465	5.41	0.29	12	0.26	2822.00	52543.00	18460	20230406	-17.28	12390	20240125	23.24	15920	-4.08	20240328	12390	23.24	20240125	18460	-17.28	20230406	12390	23.24	20240125	0.37	N	093050	5000	1462 억	4604525	N	N	471	N	N
155	20240402	150605	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	15250	-290	5	-1.87	1130635500	73776	181.89	15540	15610	15130	20200	10880	15540	15325.11	15.75	-23444	15740	15640	15480	15380	15220	15690	15430	1462	4660	5000	11490	10	1	29240000	4459	5.40	0.29	12	0.25	2822.00	52543.00	18460	20230406	-17.39	12390	20240125	23.08	15920	-4.21	20240328	12390	23.08	20240125	18460	-17.39	20230406	12390	23.08	20240125	0.37	N	093050	5000	1462 억	4604525	N	N	22	N	N
156	20240402	140607	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	15290	-250	5	-1.61	1041300480	67925	167.47	15540	15610	15130	20200	10880	15540	15330.00	15.75	-22312	15740	15640	15480	15380	15220	15690	15430	1462	4660	5000	11490	10	1	29240000	4471	5.42	0.29	12	0.23	2822.00	52543.00	18460	20230406	-17.17	12390	20240125	23.41	15920	-3.96	20240328	12390	23.41	20240125	18460	-17.17	20230406	12390	23.41	20240125	0.37	N	093050	5000	1462 억	4604525	N	N	22	N	N
157	20240402	130558	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	15350	-190	5	-1.22	794686370	51748	127.58	15540	15610	15180	20200	10880	15540	15356.68	15.75	-20548	15740	15640	15480	15380	15220	15690	15430	1462	4660	5000	11490	10	1	29240000	4488	5.44	0.29	12	0.18	2822.00	52543.00	18460	20230406	-16.85	12390	20240125	23.89	15920	-3.58	20240328	12390	23.89	20240125	18460	-16.85	20230406	12390	23.89	20240125	0.37	N	093050	5000	1462 억	4604525	N	N	22	N	N
158	20240402	120554	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	15260	-280	5	-1.80	615768630	40011	98.65	15540	15610	15250	20200	10880	15540	15389.80	15.75	-20472	15740	15640	15480	15380	15220	15690	15430	1462	4660	5000	11490	10	1	29240000	4462	5.41	0.29	12	0.14	2822.00	52543.00	18460	20230406	-17.33	12390	20240125	23.16	15920	-4.15	20240328	12390	23.16	20240125	18460	-17.33	20230406	12390	23.16	20240125	0.37	N	093050	5000	1462 억	4604525	N	N	22	N	N
159	20240402	110600	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	15420	-120	5	-0.77	262609420	16964	41.82	15540	15610	15420	20200	10880	15540	15480.22	15.75	-10145	15740	15640	15480	15380	15220	15690	15430	1462	4660	5000	11490	10	1	29240000	4509	5.46	0.29	12	0.06	2822.00	52543.00	18460	20230406	-16.47	12390	20240125	24.46	15920	-3.14	20240328	12390	24.46	20240125	18460	-16.47	20230406	12390	24.46	20240125	0.37	N	093050	5000	1462 억	4604525	N	N	22	N	N
160	20240402	100600	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	15510	-30	5	-0.19	86404820	5568	13.73	15540	15610	15440	20200	10880	15540	15517.91	15.75	-2921	15740	15640	15480	15380	15220	15690	15430	1462	4660	5000	11490	10	1	29240000	4535	5.50	0.30	12	0.02	2822.00	52543.00	18460	20230406	-15.98	12390	20240125	25.18	15920	-2.58	20240328	12390	25.18	20240125	18460	-15.98	20230406	12390	25.18	20240125	0.37	N	093050	5000	1462 억	4604525	N	N	22	N	N
161	20240402	090601	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	15540	0	3	0.00	2921540	188	0.46	15540	15550	15540	20200	10880	15540	15540.14	15.75	-56	15740	15640	15480	15380	15220	15690	15430	1462	4660	5000	11490	10	1	29240000	4544	5.51	0.30	12	0.00	2822.00	52543.00	18460	20230406	-15.82	12390	20240125	25.42	15920	-2.39	20240328	12390	25.42	20240125	18460	-15.82	20230406	12390	25.42	20240125	0.37	N	093050	5000	1462 억	4604525	N	N	22	N	N
162	20240401	160558	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	15540	190	2	1.24	626513400	40559	71.45	15320	15580	15320	19950	10750	15350	15446.96	15.71	10440	15710	15530	15420	15240	15130	15475	15185	1462	4600	5000	11350	10	1	29240000	4544	5.51	0.30	12	0.14	2822.00	52543.00	18460	20230406	-15.82	12390	20240125	25.42	15920	-2.39	20240328	12390	25.42	20240125	18460	-15.82	20230406	12390	25.42	20240125	0.34	N	093050	5000	1462 억	4593530	N	N	22	N	N
163	20240401	150559	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	15540	190	2	1.24	606967810	39301	69.24	15320	15580	15320	19950	10750	15350	15444.08	15.71	10148	15710	15530	15420	15240	15130	15475	15185	1462	4600	5000	11350	10	1	29240000	4544	5.51	0.30	12	0.13	2822.00	52543.00	18460	20230406	-15.82	12390	20240125	25.42	15920	-2.39	20240328	12390	25.42	20240125	18460	-15.82	20230406	12390	25.42	20240125	0.34	N	093050	5000	1462 억	4593530	N	N	4	N	N
164	20240401	140555	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	15500	150	2	0.98	508123070	32940	58.03	15320	15510	15320	19950	10750	15350	15425.72	15.71	6403	15710	15530	15420	15240	15130	15475	15185	1462	4600	5000	11350	10	1	29240000	4532	5.49	0.29	12	0.11	2822.00	52543.00	18460	20230406	-16.03	12390	20240125	25.10	15920	-2.64	20240328	12390	25.10	20240125	18460	-16.03	20230406	12390	25.10	20240125	0.34	N	093050	5000	1462 억	4593530	N	N	4	N	N
165	20240401	130553	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	15470	120	2	0.78	418884550	27177	47.88	15320	15510	15320	19950	10750	15350	15413.20	15.71	4095	15710	15530	15420	15240	15130	15475	15185	1462	4600	5000	11350	10	1	29240000	4523	5.48	0.29	12	0.09	2822.00	52543.00	18460	20230406	-16.20	12390	20240125	24.86	15920	-2.83	20240328	12390	24.86	20240125	18460	-16.20	20230406	12390	24.86	20240125	0.34	N	093050	5000	1462 억	4593530	N	N	4	N	N
166	20240401	120559	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	15390	40	2	0.26	220841370	14353	25.29	15320	15450	15320	19950	10750	15350	15386.43	15.71	-595	15710	15530	15420	15240	15130	15475	15185	1462	4600	5000	11350	10	1	29240000	4500	5.45	0.29	12	0.05	2822.00	52543.00	18460	20230406	-16.63	12390	20240125	24.21	15920	-3.33	20240328	12390	24.21	20240125	18460	-16.63	20230406	12390	24.21	20240125	0.34	N	093050	5000	1462 억	4593530	N	N	4	N	N
167	20240401	110557	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	15350	0	3	0.00	166930590	10849	19.11	15320	15450	15320	19950	10750	15350	15386.73	15.71	-1312	15710	15530	15420	15240	15130	15475	15185	1462	4600	5000	11350	10	1	29240000	4488	5.44	0.29	12	0.04	2822.00	52543.00	18460	20230406	-16.85	12390	20240125	23.89	15920	-3.58	20240328	12390	23.89	20240125	18460	-16.85	20230406	12390	23.89	20240125	0.34	N	093050	5000	1462 억	4593530	N	N	4	N	N
168	20240401	100554	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	15440	90	2	0.59	58128810	3779	6.66	15320	15450	15320	19950	10750	15350	15382.06	15.71	-57	15710	15530	15420	15240	15130	15475	15185	1462	4600	5000	11350	10	1	29240000	4515	5.47	0.29	12	0.01	2822.00	52543.00	18460	20230406	-16.36	12390	20240125	24.62	15920	-3.02	20240328	12390	24.62	20240125	18460	-16.36	20230406	12390	24.62	20240125	0.34	N	093050	5000	1462 억	4593530	N	N	4	N	N
169	20240401	090556	55	40.00	KOSPI	섬유.의복	N	N	N	Y	40	N	15350	0	3	0.00	7558450	493	0.87	15320	15380	15320	19950	10750	15350	15331.54	15.71	85	15710	15530	15420	15240	15130	15475	15185	1462	4600	5000	11350	10	1	29240000	4488	5.44	0.29	12	0.00	2822.00	52543.00	18460	20230406	-16.85	12390	20240125	23.89	15920	-3.58	20240328	12390	23.89	20240125	18460	-16.85	20230406	12390	23.89	20240125	0.34	N	093050	5000	1462 억	4593530	N	N	4	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History