KissMeData/093050/price/prices-20230701.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160721	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	13890	50	2	0.36	310382050	22355	120.37	13840	14000	13770	17990	9690	13840	13884.23	20.10	0	-7806	14046	13942	13796	13692	13546	13995	13745	1462	4150	5000	10240	10	1	29240000	4061	2.67	0.27	12	0.08	5208.00	50518.00	18460	20230406	-24.76	13500	20230726	2.89	18460	-24.76	20230406	13500	2.89	20230726	18460	-24.76	20230406	13500	2.89	20230726	0.30	N	093050	5000	1462 억	5875927	N	N	824	N	N
3	20230731	150721	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	13920	80	2	0.58	283194820	20399	109.84	13840	14000	13770	17990	9690	13840	13882.78	20.10	0	-7545	14046	13942	13796	13692	13546	13995	13745	1462	4150	5000	10240	10	1	29240000	4070	2.67	0.28	12	0.07	5208.00	50518.00	18460	20230406	-24.59	13500	20230726	3.11	18460	-24.59	20230406	13500	3.11	20230726	18460	-24.59	20230406	13500	3.11	20230726	0.30	N	093050	5000	1462 억	5875927	N	N	16	N	N
4	20230731	140724	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	13880	40	2	0.29	220423720	15891	85.56	13840	14000	13770	17990	9690	13840	13870.98	20.10	0	-5675	14046	13942	13796	13692	13546	13995	13745	1462	4150	5000	10240	10	1	29240000	4059	2.67	0.27	12	0.05	5208.00	50518.00	18460	20230406	-24.81	13500	20230726	2.81	18460	-24.81	20230406	13500	2.81	20230726	18460	-24.81	20230406	13500	2.81	20230726	0.30	N	093050	5000	1462 억	5875927	N	N	16	N	N
5	20230731	130723	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	13830	-10	5	-0.07	171356770	12346	66.48	13840	14000	13770	17990	9690	13840	13879.54	20.10	0	-4311	14046	13942	13796	13692	13546	13995	13745	1462	4150	5000	10240	10	1	29240000	4044	2.66	0.27	12	0.04	5208.00	50518.00	18460	20230406	-25.08	13500	20230726	2.44	18460	-25.08	20230406	13500	2.44	20230726	18460	-25.08	20230406	13500	2.44	20230726	0.30	N	093050	5000	1462 억	5875927	N	N	16	N	N
6	20230731	120729	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	13900	60	2	0.43	128427790	9255	49.83	13840	14000	13770	17990	9690	13840	13876.58	20.10	0	-3010	14046	13942	13796	13692	13546	13995	13745	1462	4150	5000	10240	10	1	29240000	4064	2.67	0.28	12	0.03	5208.00	50518.00	18460	20230406	-24.70	13500	20230726	2.96	18460	-24.70	20230406	13500	2.96	20230726	18460	-24.70	20230406	13500	2.96	20230726	0.30	N	093050	5000	1462 억	5875927	N	N	16	N	N
7	20230731	110733	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	13880	40	2	0.29	109823340	7916	42.62	13840	14000	13770	17990	9690	13840	13873.59	20.10	0	-2422	14046	13942	13796	13692	13546	13995	13745	1462	4150	5000	10240	10	1	29240000	4059	2.67	0.27	12	0.03	5208.00	50518.00	18460	20230406	-24.81	13500	20230726	2.81	18460	-24.81	20230406	13500	2.81	20230726	18460	-24.81	20230406	13500	2.81	20230726	0.30	N	093050	5000	1462 억	5875927	N	N	16	N	N
8	20230731	100728	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	13870	30	2	0.22	24410000	1764	9.50	13840	13900	13770	17990	9690	13840	13837.87	20.10	0	-916	14046	13942	13796	13692	13546	13995	13745	1462	4150	5000	10240	10	1	29240000	4056	2.66	0.27	12	0.01	5208.00	50518.00	18460	20230406	-24.86	13500	20230726	2.74	18460	-24.86	20230406	13500	2.74	20230726	18460	-24.86	20230406	13500	2.74	20230726	0.30	N	093050	5000	1462 억	5875927	N	N	16	N	N
9	20230731	090722	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	13840	0	3	0.00	1646960	119	0.64	13840	13840	13840	17990	9690	13840	13840.00	20.10	0	-34	14046	13942	13796	13692	13546	13995	13745	1462	4150	5000	10240	10	1	29240000	4047	2.66	0.27	12	0.00	5208.00	50518.00	18460	20230406	-25.03	13500	20230726	2.52	18460	-25.03	20230406	13500	2.52	20230726	18460	-25.03	20230406	13500	2.52	20230726	0.30	N	093050	5000	1462 억	5875927	N	N	16	N	N
10	20230728	160723	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	13840	0	3	0.00	255228780	18572	54.73	13670	13900	13650	17990	9690	13840	13742.67	20.10	0	-3231	14273	14056	13783	13566	13293	14165	13675	1462	4150	5000	10240	10	1	29240000	4047	2.66	0.27	12	0.06	5208.00	50518.00	18460	20230406	-25.03	13500	20230726	2.52	18460	-25.03	20230406	13500	2.52	20230726	18460	-25.03	20230406	13500	2.52	20230726	0.30	N	093050	5000	1462 억	5878414	N	N	16	N	N
11	20230728	150723	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	13760	-80	5	-0.58	244366770	17786	52.42	13670	13900	13650	17990	9690	13840	13739.28	20.10	0	-2840	14273	14056	13783	13566	13293	14165	13675	1462	4150	5000	10240	10	1	29240000	4023	2.64	0.27	12	0.06	5208.00	50518.00	18460	20230406	-25.46	13500	20230726	1.93	18460	-25.46	20230406	13500	1.93	20230726	18460	-25.46	20230406	13500	1.93	20230726	0.30	N	093050	5000	1462 억	5878414	N	N	7	N	N
12	20230728	140720	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	13740	-100	5	-0.72	228692880	16645	49.05	13670	13900	13650	17990	9690	13840	13739.43	20.10	0	-2217	14273	14056	13783	13566	13293	14165	13675	1462	4150	5000	10240	10	1	29240000	4018	2.64	0.27	12	0.06	5208.00	50518.00	18460	20230406	-25.57	13500	20230726	1.78	18460	-25.57	20230406	13500	1.78	20230726	18460	-25.57	20230406	13500	1.78	20230726	0.30	N	093050	5000	1462 억	5878414	N	N	7	N	N
13	20230728	130723	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	13770	-70	5	-0.51	212575130	15472	45.60	13670	13900	13650	17990	9690	13840	13739.34	20.10	0	-1682	14273	14056	13783	13566	13293	14165	13675	1462	4150	5000	10240	10	1	29240000	4026	2.64	0.27	12	0.05	5208.00	50518.00	18460	20230406	-25.41	13500	20230726	2.00	18460	-25.41	20230406	13500	2.00	20230726	18460	-25.41	20230406	13500	2.00	20230726	0.30	N	093050	5000	1462 억	5878414	N	N	7	N	N
14	20230728	120720	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	13820	-20	5	-0.14	192989000	14055	41.42	13670	13900	13650	17990	9690	13840	13730.99	20.10	0	-691	14273	14056	13783	13566	13293	14165	13675	1462	4150	5000	10240	10	1	29240000	4041	2.65	0.27	12	0.05	5208.00	50518.00	18460	20230406	-25.14	13500	20230726	2.37	18460	-25.14	20230406	13500	2.37	20230726	18460	-25.14	20230406	13500	2.37	20230726	0.30	N	093050	5000	1462 억	5878414	N	N	7	N	N
15	20230728	110727	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	13820	-20	5	-0.14	179147060	13049	38.46	13670	13900	13650	17990	9690	13840	13728.80	20.10	0	-471	14273	14056	13783	13566	13293	14165	13675	1462	4150	5000	10240	10	1	29240000	4041	2.65	0.27	12	0.04	5208.00	50518.00	18460	20230406	-25.14	13500	20230726	2.37	18460	-25.14	20230406	13500	2.37	20230726	18460	-25.14	20230406	13500	2.37	20230726	0.30	N	093050	5000	1462 억	5878414	N	N	7	N	N
16	20230728	100718	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	13760	-80	5	-0.58	101883790	7410	21.84	13670	13900	13660	17990	9690	13840	13749.50	20.10	0	-869	14273	14056	13783	13566	13293	14165	13675	1462	4150	5000	10240	10	1	29240000	4023	2.64	0.27	12	0.03	5208.00	50518.00	18460	20230406	-25.46	13500	20230726	1.93	18460	-25.46	20230406	13500	1.93	20230726	18460	-25.46	20230406	13500	1.93	20230726	0.30	N	093050	5000	1462 억	5878414	N	N	7	N	N
17	20230728	090725	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	13750	-90	5	-0.65	18474010	1351	3.98	13670	13790	13660	17990	9690	13840	13674.32	20.10	0	118	14273	14056	13783	13566	13293	14165	13675	1462	4150	5000	10240	10	1	29240000	4021	2.64	0.27	12	0.00	5208.00	50518.00	18460	20230406	-25.51	13500	20230726	1.85	18460	-25.51	20230406	13500	1.85	20230726	18460	-25.51	20230406	13500	1.85	20230726	0.30	N	093050	5000	1462 억	5878414	N	N	7	N	N
18	20230727	160718	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	13840	230	2	1.69	469047460	33927	42.05	13510	14000	13510	17690	9530	13610	13825.20	20.13	-39379	-7905	14203	13906	13703	13406	13203	13805	13305	1462	4080	5000	10070	10	1	29240000	4047	2.66	0.27	12	0.12	5208.00	50518.00	18460	20230406	-25.03	13500	20230726	2.52	18460	-25.03	20230406	13500	2.52	20230726	18460	-25.03	20230406	13500	2.52	20230726	0.29	N	093050	5000	1462 억	5885656	N	N	7	N	N
19	20230727	150721	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	13910	300	2	2.20	427081360	30904	38.30	13510	14000	13510	17690	9530	13610	13819.61	20.13	-39379	-8111	14203	13906	13703	13406	13203	13805	13305	1462	4080	5000	10070	10	1	29240000	4067	2.67	0.28	12	0.11	5208.00	50518.00	18460	20230406	-24.65	13500	20230726	3.04	18460	-24.65	20230406	13500	3.04	20230726	18460	-24.65	20230406	13500	3.04	20230726	0.29	N	093050	5000	1462 억	5885656	N	N	21	N	N
20	20230727	140716	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	13870	260	2	1.91	355349720	25732	31.89	13510	14000	13510	17690	9530	13610	13809.64	20.13	-39379	-7955	14203	13906	13703	13406	13203	13805	13305	1462	4080	5000	10070	10	1	29240000	4056	2.66	0.27	12	0.09	5208.00	50518.00	18460	20230406	-24.86	13500	20230726	2.74	18460	-24.86	20230406	13500	2.74	20230726	18460	-24.86	20230406	13500	2.74	20230726	0.29	N	093050	5000	1462 억	5885656	N	N	21	N	N
21	20230727	130715	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	13900	290	2	2.13	315049360	22825	28.29	13510	14000	13510	17690	9530	13610	13802.82	20.13	-39379	-7890	14203	13906	13703	13406	13203	13805	13305	1462	4080	5000	10070	10	1	29240000	4064	2.67	0.28	12	0.08	5208.00	50518.00	18460	20230406	-24.70	13500	20230726	2.96	18460	-24.70	20230406	13500	2.96	20230726	18460	-24.70	20230406	13500	2.96	20230726	0.29	N	093050	5000	1462 억	5885656	N	N	21	N	N
22	20230727	120718	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	13770	160	2	1.18	250298340	18142	22.48	13510	14000	13510	17690	9530	13610	13796.62	20.13	-39379	-4661	14203	13906	13703	13406	13203	13805	13305	1462	4080	5000	10070	10	1	29240000	4026	2.64	0.27	12	0.06	5208.00	50518.00	18460	20230406	-25.41	13500	20230726	2.00	18460	-25.41	20230406	13500	2.00	20230726	18460	-25.41	20230406	13500	2.00	20230726	0.29	N	093050	5000	1462 억	5885656	N	N	21	N	N
23	20230727	110721	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	13900	290	2	2.13	195864010	14211	17.61	13510	14000	13510	17690	9530	13610	13782.56	20.13	-39379	-3718	14203	13906	13703	13406	13203	13805	13305	1462	4080	5000	10070	10	1	29240000	4064	2.67	0.28	12	0.05	5208.00	50518.00	18460	20230406	-24.70	13500	20230726	2.96	18460	-24.70	20230406	13500	2.96	20230726	18460	-24.70	20230406	13500	2.96	20230726	0.29	N	093050	5000	1462 억	5885656	N	N	21	N	N
24	20230727	100717	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	13800	190	2	1.40	123295600	8979	11.13	13510	14000	13510	17690	9530	13610	13731.55	20.13	-39379	-1035	14203	13906	13703	13406	13203	13805	13305	1462	4080	5000	10070	10	1	29240000	4035	2.65	0.27	12	0.03	5208.00	50518.00	18460	20230406	-25.24	13500	20230726	2.22	18460	-25.24	20230406	13500	2.22	20230726	18460	-25.24	20230406	13500	2.22	20230726	0.29	N	093050	5000	1462 억	5885656	N	N	21	N	N
25	20230727	090715	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	13690	80	2	0.59	38973200	2878	3.57	13510	13690	13510	17690	9530	13610	13541.77	20.13	-39379	-234	14203	13906	13703	13406	13203	13805	13305	1462	4080	5000	10070	10	1	29240000	4003	2.63	0.27	12	0.01	5208.00	50518.00	18460	20230406	-25.84	13500	20230726	1.41	18460	-25.84	20230406	13500	1.41	20230726	18460	-25.84	20230406	13500	1.41	20230726	0.29	N	093050	5000	1462 억	5885656	N	N	21	N	N
26	20230726	160716	55	40.00	KOSPI	신저가	섬유.의복	N	N	N	Y	40	N	13610	-440	5	-3.13	1101474350	80679	236.89	13950	14000	13500	18260	9840	14050	13652.56	20.26	0	-36409	14310	14180	14040	13910	13770	14110	13840	1462	4210	5000	10390	10	1	29240000	3980	2.61	0.27	12	0.28	5208.00	50518.00	18460	20230406	-26.27	13500	20230726	0.81	18460	-26.27	20230406	13500	0.81	20230726	18460	-26.27	20230406	13500	0.81	20230726	0.29	N	093050	5000	1462 억	5925035	N	N	21	N	N
27	20230726	150719	55	40.00	KOSPI	신저가	섬유.의복	N	N	N	Y	40	N	13560	-490	5	-3.49	1076919990	78873	231.58	13950	14000	13500	18260	9840	14050	13653.85	20.26	0	-35945	14310	14180	14040	13910	13770	14110	13840	1462	4210	5000	10390	10	1	29240000	3965	2.60	0.27	12	0.27	5208.00	50518.00	18460	20230406	-26.54	13500	20230726	0.44	18460	-26.54	20230406	13500	0.44	20230726	18460	-26.54	20230406	13500	0.44	20230726	0.29	N	093050	5000	1462 억	5925035	N	N	9	N	N
28	20230726	140714	55	40.00	KOSPI	신저가	섬유.의복	N	N	N	Y	40	N	13520	-530	5	-3.77	946648750	69246	203.32	13950	14000	13500	18260	9840	14050	13670.81	20.26	0	-30591	14310	14180	14040	13910	13770	14110	13840	1462	4210	5000	10390	10	1	29240000	3953	2.60	0.27	12	0.24	5208.00	50518.00	18460	20230406	-26.76	13500	20230726	0.15	18460	-26.76	20230406	13500	0.15	20230726	18460	-26.76	20230406	13500	0.15	20230726	0.29	N	093050	5000	1462 억	5925035	N	N	9	N	N
29	20230726	130713	55	40.00	KOSPI	신저가	섬유.의복	N	N	N	Y	40	N	13510	-540	5	-3.84	840548390	61399	180.28	13950	14000	13510	18260	9840	14050	13689.94	20.26	0	-26838	14310	14180	14040	13910	13770	14110	13840	1462	4210	5000	10390	10	1	29240000	3950	2.59	0.27	12	0.21	5208.00	50518.00	18460	20230406	-26.81	13510	20230726	0.00	18460	-26.81	20230406	13510	0.00	20230726	18460	-26.81	20230406	13510	0.00	20230726	0.29	N	093050	5000	1462 억	5925035	N	N	9	N	N
30	20230726	120715	55	40.00	KOSPI	신저가	섬유.의복	N	N	N	Y	40	N	13640	-410	5	-2.92	707018620	51562	151.39	13950	14000	13610	18260	9840	14050	13712.01	20.26	0	-23454	14310	14180	14040	13910	13770	14110	13840	1462	4210	5000	10390	10	1	29240000	3988	2.62	0.27	12	0.18	5208.00	50518.00	18460	20230406	-26.11	13610	20230726	0.22	18460	-26.11	20230406	13610	0.22	20230726	18460	-26.11	20230406	13610	0.22	20230726	0.29	N	093050	5000	1462 억	5925035	N	N	9	N	N
31	20230726	110709	55	40.00	KOSPI	신저가	섬유.의복	N	N	N	Y	40	N	13620	-430	5	-3.06	652358580	47554	139.63	13950	14000	13610	18260	9840	14050	13718.27	20.26	0	-21254	14310	14180	14040	13910	13770	14110	13840	1462	4210	5000	10390	10	1	29240000	3982	2.62	0.27	12	0.16	5208.00	50518.00	18460	20230406	-26.22	13610	20230726	0.07	18460	-26.22	20230406	13610	0.07	20230726	18460	-26.22	20230406	13610	0.07	20230726	0.29	N	093050	5000	1462 억	5925035	N	N	9	N	N
32	20230726	100716	55	40.00	KOSPI	신저가	섬유.의복	N	N	N	Y	40	N	13670	-380	5	-2.70	434991980	31626	92.86	13950	14000	13670	18260	9840	14050	13754.25	20.26	0	-17067	14310	14180	14040	13910	13770	14110	13840	1462	4210	5000	10390	10	1	29240000	3997	2.62	0.27	12	0.11	5208.00	50518.00	18460	20230406	-25.95	13670	20230726	0.00	18460	-25.95	20230406	13670	0.00	20230726	18460	-25.95	20230406	13670	0.00	20230726	0.29	N	093050	5000	1462 억	5925035	N	N	9	N	N
33	20230726	090710	55	40.00	KOSPI	신저가	섬유.의복	N	N	N	Y	40	N	13790	-260	5	-1.85	53534820	3857	11.32	13950	14000	13780	18260	9840	14050	13879.91	20.26	0	-2708	14310	14180	14040	13910	13770	14110	13840	1462	4210	5000	10390	10	1	29240000	4032	2.65	0.27	12	0.01	5208.00	50518.00	18460	20230406	-25.30	13780	20230726	0.07	18460	-25.30	20230406	13780	0.07	20230726	18460	-25.30	20230406	13780	0.07	20230726	0.29	N	093050	5000	1462 억	5925035	N	N	9	N	N
34	20230725	160709	55	40.00	KOSPI	신저가	섬유.의복	N	N	N	Y	40	N	14050	-40	5	-0.28	476283160	34058	92.21	14120	14170	13900	18310	9870	14090	13984.46	20.29	0	-6717	14936	14512	14296	13872	13656	14405	13765	1462	4220	5000	10420	10	1	29240000	4108	2.70	0.28	12	0.12	5208.00	50518.00	18460	20230406	-23.89	13900	20230725	1.08	18460	-23.89	20230406	13900	1.08	20230725	18460	-23.89	20230406	13900	1.08	20230725	0.28	N	093050	5000	1462 억	5932085	N	N	9	N	N
35	20230725	150702	55	40.00	KOSPI	신저가	섬유.의복	N	N	N	Y	40	N	14000	-90	5	-0.64	450246980	32199	87.18	14120	14170	13900	18310	9870	14090	13983.26	20.29	0	-6223	14936	14512	14296	13872	13656	14405	13765	1462	4220	5000	10420	10	1	29240000	4094	2.69	0.28	12	0.11	5208.00	50518.00	18460	20230406	-24.16	13900	20230725	0.72	18460	-24.16	20230406	13900	0.72	20230725	18460	-24.16	20230406	13900	0.72	20230725	0.28	N	093050	5000	1462 억	5932085	N	N	0	N	N
36	20230725	140702	55	40.00	KOSPI	신저가	섬유.의복	N	N	N	Y	40	N	14040	-50	5	-0.35	383863080	27459	74.34	14120	14170	13900	18310	9870	14090	13979.50	20.29	0	-5297	14936	14512	14296	13872	13656	14405	13765	1462	4220	5000	10420	10	1	29240000	4105	2.70	0.28	12	0.09	5208.00	50518.00	18460	20230406	-23.94	13900	20230725	1.01	18460	-23.94	20230406	13900	1.01	20230725	18460	-23.94	20230406	13900	1.01	20230725	0.28	N	093050	5000	1462 억	5932085	N	N	0	N	N
37	20230725	130709	55	40.00	KOSPI	신저가	섬유.의복	N	N	N	Y	40	N	14050	-40	5	-0.28	355731630	25456	68.92	14120	14170	13900	18310	9870	14090	13974.37	20.29	0	-4486	14936	14512	14296	13872	13656	14405	13765	1462	4220	5000	10420	10	1	29240000	4108	2.70	0.28	12	0.09	5208.00	50518.00	18460	20230406	-23.89	13900	20230725	1.08	18460	-23.89	20230406	13900	1.08	20230725	18460	-23.89	20230406	13900	1.08	20230725	0.28	N	093050	5000	1462 억	5932085	N	N	0	N	N
38	20230725	120709	55	40.00	KOSPI	신저가	섬유.의복	N	N	N	Y	40	N	14030	-60	5	-0.43	326025680	23342	63.20	14120	14170	13900	18310	9870	14090	13967.34	20.29	0	-4543	14936	14512	14296	13872	13656	14405	13765	1462	4220	5000	10420	10	1	29240000	4102	2.69	0.28	12	0.08	5208.00	50518.00	18460	20230406	-24.00	13900	20230725	0.94	18460	-24.00	20230406	13900	0.94	20230725	18460	-24.00	20230406	13900	0.94	20230725	0.28	N	093050	5000	1462 억	5932085	N	N	0	N	N
39	20230725	110707	55	40.00	KOSPI	신저가	섬유.의복	N	N	N	Y	40	N	14020	-70	5	-0.50	250231010	17929	48.54	14120	14170	13900	18310	9870	14090	13956.77	20.29	0	-4686	14936	14512	14296	13872	13656	14405	13765	1462	4220	5000	10420	10	1	29240000	4099	2.69	0.28	12	0.06	5208.00	50518.00	18460	20230406	-24.05	13900	20230725	0.86	18460	-24.05	20230406	13900	0.86	20230725	18460	-24.05	20230406	13900	0.86	20230725	0.28	N	093050	5000	1462 억	5932085	N	N	0	N	N
40	20230725	100706	55	40.00	KOSPI	신저가	섬유.의복	N	N	N	Y	40	N	13960	-130	5	-0.92	172934980	12384	33.53	14120	14170	13900	18310	9870	14090	13964.39	20.29	0	-4734	14936	14512	14296	13872	13656	14405	13765	1462	4220	5000	10420	10	1	29240000	4082	2.68	0.28	12	0.04	5208.00	50518.00	18460	20230406	-24.38	13900	20230725	0.43	18460	-24.38	20230406	13900	0.43	20230725	18460	-24.38	20230406	13900	0.43	20230725	0.28	N	093050	5000	1462 억	5932085	N	N	0	N	N
41	20230725	090705	55	40.00	KOSPI	신저가	섬유.의복	N	N	N	Y	40	N	14040	-50	5	-0.35	11705090	831	2.25	14120	14170	14040	18310	9870	14090	14085.55	20.29	0	-477	14936	14512	14296	13872	13656	14405	13765	1462	4220	5000	10420	10	1	29240000	4105	2.70	0.28	12	0.00	5208.00	50518.00	18460	20230406	-23.94	14040	20230725	0.00	18460	-23.94	20230406	14040	0.00	20230725	18460	-23.94	20230406	14040	0.00	20230725	0.28	N	093050	5000	1462 억	5932085	N	N	0	N	N
42	20230724	160708	55	40.00	KOSPI	신저가	섬유.의복	N	N	N	Y	40	N	14090	-460	5	-3.16	524872200	36904	150.33	14720	14720	14080	18910	10190	14550	14224.61	20.35	0	-18908	14830	14690	14550	14410	14270	14620	14340	1462	4360	5000	10760	10	1	29240000	4120	2.71	0.28	12	0.13	5208.00	50518.00	18460	20230406	-23.67	14080	20230724	0.07	18460	-23.67	20230406	14080	0.07	20230724	18460	-23.67	20230406	14080	0.07	20230724	0.30	N	093050	5000	1462 억	5949298	N	N	0	N	N
43	20230724	150704	55	40.00	KOSPI	신저가	섬유.의복	N	N	N	Y	40	N	14130	-420	5	-2.89	438753600	30798	125.46	14720	14720	14110	18910	10190	14550	14246.17	20.35	0	-16145	14830	14690	14550	14410	14270	14620	14340	1462	4360	5000	10760	10	1	29240000	4132	2.71	0.28	12	0.11	5208.00	50518.00	18460	20230406	-23.46	14110	20230724	0.14	18460	-23.46	20230406	14110	0.14	20230724	18460	-23.46	20230406	14110	0.14	20230724	0.30	N	093050	5000	1462 억	5949298	N	N	0	N	N
44	20230724	140702	55	40.00	KOSPI	신저가	섬유.의복	N	N	N	Y	40	N	14180	-370	5	-2.54	349460130	24492	99.77	14720	14720	14160	18910	10190	14550	14268.34	20.35	0	-12803	14830	14690	14550	14410	14270	14620	14340	1462	4360	5000	10760	10	1	29240000	4146	2.72	0.28	12	0.08	5208.00	50518.00	18460	20230406	-23.19	14160	20230724	0.14	18460	-23.19	20230406	14160	0.14	20230724	18460	-23.19	20230406	14160	0.14	20230724	0.30	N	093050	5000	1462 억	5949298	N	N	0	N	N
45	20230724	130703	55	40.00	KOSPI	신저가	섬유.의복	N	N	N	Y	40	N	14180	-370	5	-2.54	320106910	22422	91.34	14720	14720	14160	18910	10190	14550	14276.47	20.35	0	-11553	14830	14690	14550	14410	14270	14620	14340	1462	4360	5000	10760	10	1	29240000	4146	2.72	0.28	12	0.08	5208.00	50518.00	18460	20230406	-23.19	14160	20230724	0.14	18460	-23.19	20230406	14160	0.14	20230724	18460	-23.19	20230406	14160	0.14	20230724	0.30	N	093050	5000	1462 억	5949298	N	N	0	N	N
46	20230724	120704	55	40.00	KOSPI	신저가	섬유.의복	N	N	N	Y	40	N	14270	-280	5	-1.92	232047230	16227	66.10	14720	14720	14200	18910	10190	14550	14300.07	20.35	0	-7255	14830	14690	14550	14410	14270	14620	14340	1462	4360	5000	10760	10	1	29240000	4173	2.74	0.28	12	0.06	5208.00	50518.00	18460	20230406	-22.70	14200	20230724	0.49	18460	-22.70	20230406	14200	0.49	20230724	18460	-22.70	20230406	14200	0.49	20230724	0.30	N	093050	5000	1462 억	5949298	N	N	0	N	N
47	20230724	110707	55	40.00	KOSPI	신저가	섬유.의복	N	N	N	Y	40	N	14270	-280	5	-1.92	213107140	14899	60.69	14720	14720	14200	18910	10190	14550	14303.45	20.35	0	-6652	14830	14690	14550	14410	14270	14620	14340	1462	4360	5000	10760	10	1	29240000	4173	2.74	0.28	12	0.05	5208.00	50518.00	18460	20230406	-22.70	14200	20230724	0.49	18460	-22.70	20230406	14200	0.49	20230724	18460	-22.70	20230406	14200	0.49	20230724	0.30	N	093050	5000	1462 억	5949298	N	N	0	N	N
48	20230724	100701	55	40.00	KOSPI	신저가	섬유.의복	N	N	N	Y	40	N	14290	-260	5	-1.79	130258470	9086	37.01	14720	14720	14260	18910	10190	14550	14336.17	20.35	0	-4549	14830	14690	14550	14410	14270	14620	14340	1462	4360	5000	10760	10	1	29240000	4178	2.74	0.28	12	0.03	5208.00	50518.00	18460	20230406	-22.59	14260	20230724	0.21	18460	-22.59	20230406	14260	0.21	20230724	18460	-22.59	20230406	14260	0.21	20230724	0.30	N	093050	5000	1462 억	5949298	N	N	0	N	N
49	20230724	090703	55	40.00	KOSPI	신저가	섬유.의복	N	N	N	Y	40	N	14380	-170	5	-1.17	28536160	1974	8.04	14720	14720	14320	18910	10190	14550	14456.01	20.35	0	-786	14830	14690	14550	14410	14270	14620	14340	1462	4360	5000	10760	10	1	29240000	4205	2.76	0.28	12	0.01	5208.00	50518.00	18460	20230406	-22.10	14320	20230724	0.42	18460	-22.10	20230406	14320	0.42	20230724	18460	-22.10	20230406	14320	0.42	20230724	0.30	N	093050	5000	1462 억	5949298	N	N	0	N	N
50	20230721	160657	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14550	-60	5	-0.41	356145320	24544	41.66	14690	14690	14410	18990	10230	14610	14509.98	20.38	0	-10383	14936	14772	14546	14382	14156	14855	14465	1462	4380	5000	10810	10	1	29240000	4254	2.79	0.29	12	0.08	5208.00	50518.00	18460	20230406	-21.18	14320	20230720	1.61	18460	-21.18	20230406	14320	1.61	20230720	18460	-21.18	20230406	14320	1.61	20230720	0.26	N	093050	5000	1462 억	5959076	N	N	5	N	N
51	20230721	150700	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14520	-90	5	-0.62	327968520	22604	38.37	14690	14690	14410	18990	10230	14610	14509.31	20.38	0	-9369	14936	14772	14546	14382	14156	14855	14465	1462	4380	5000	10810	10	1	29240000	4246	2.79	0.29	12	0.08	5208.00	50518.00	18460	20230406	-21.34	14320	20230720	1.40	18460	-21.34	20230406	14320	1.40	20230720	18460	-21.34	20230406	14320	1.40	20230720	0.26	N	093050	5000	1462 억	5959076	N	N	5	N	N
52	20230721	140657	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14530	-80	5	-0.55	264530540	18234	30.95	14690	14690	14410	18990	10230	14610	14507.54	20.38	0	-6819	14936	14772	14546	14382	14156	14855	14465	1462	4380	5000	10810	10	1	29240000	4249	2.79	0.29	12	0.06	5208.00	50518.00	18460	20230406	-21.29	14320	20230720	1.47	18460	-21.29	20230406	14320	1.47	20230720	18460	-21.29	20230406	14320	1.47	20230720	0.26	N	093050	5000	1462 억	5959076	N	N	5	N	N
53	20230721	130659	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14530	-80	5	-0.55	222608650	15351	26.06	14690	14690	14410	18990	10230	14610	14501.25	20.38	0	-4885	14936	14772	14546	14382	14156	14855	14465	1462	4380	5000	10810	10	1	29240000	4249	2.79	0.29	12	0.05	5208.00	50518.00	18460	20230406	-21.29	14320	20230720	1.47	18460	-21.29	20230406	14320	1.47	20230720	18460	-21.29	20230406	14320	1.47	20230720	0.26	N	093050	5000	1462 억	5959076	N	N	5	N	N
54	20230721	120707	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14520	-90	5	-0.62	188165920	12985	22.04	14690	14690	14410	18990	10230	14610	14491.02	20.38	0	-2990	14936	14772	14546	14382	14156	14855	14465	1462	4380	5000	10810	10	1	29240000	4246	2.79	0.29	12	0.04	5208.00	50518.00	18460	20230406	-21.34	14320	20230720	1.40	18460	-21.34	20230406	14320	1.40	20230720	18460	-21.34	20230406	14320	1.40	20230720	0.26	N	093050	5000	1462 억	5959076	N	N	5	N	N
55	20230721	110703	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14580	-30	5	-0.21	152809790	10555	17.92	14690	14690	14410	18990	10230	14610	14477.48	20.38	0	-1334	14936	14772	14546	14382	14156	14855	14465	1462	4380	5000	10810	10	1	29240000	4263	2.80	0.29	12	0.04	5208.00	50518.00	18460	20230406	-21.02	14320	20230720	1.82	18460	-21.02	20230406	14320	1.82	20230720	18460	-21.02	20230406	14320	1.82	20230720	0.26	N	093050	5000	1462 억	5959076	N	N	5	N	N
56	20230721	100703	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14480	-130	5	-0.89	114535590	7915	13.44	14690	14690	14410	18990	10230	14610	14470.70	20.38	0	-838	14936	14772	14546	14382	14156	14855	14465	1462	4380	5000	10810	10	1	29240000	4234	2.78	0.29	12	0.03	5208.00	50518.00	18460	20230406	-21.56	14320	20230720	1.12	18460	-21.56	20230406	14320	1.12	20230720	18460	-21.56	20230406	14320	1.12	20230720	0.26	N	093050	5000	1462 억	5959076	N	N	5	N	N
57	20230721	090702	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14580	-30	5	-0.21	1346310	92	0.16	14690	14690	14570	18990	10230	14610	14633.80	20.38	0	8	14936	14772	14546	14382	14156	14855	14465	1462	4380	5000	10810	10	1	29240000	4263	2.80	0.29	12	0.00	5208.00	50518.00	18460	20230406	-21.02	14320	20230720	1.82	18460	-21.02	20230406	14320	1.82	20230720	18460	-21.02	20230406	14320	1.82	20230720	0.26	N	093050	5000	1462 억	5959076	N	N	5	N	N
58	20230720	160656	55	40.00	KOSPI	신저가	섬유.의복	N	N	N	Y	40	N	14610	230	2	1.60	855657180	58861	52.25	14480	14710	14320	18690	10070	14380	14536.91	20.41	0	-25867	15160	14770	14550	14160	13940	14660	14050	1462	4310	5000	10640	10	1	29240000	4272	2.81	0.29	12	0.20	5208.00	50518.00	18460	20230406	-20.86	14320	20230720	2.03	18460	-20.86	20230406	14320	2.03	20230720	18460	-20.86	20230406	14320	2.03	20230720	0.24	N	093050	5000	1462 억	5968994	N	N	5	N	N
59	20230720	150656	55	40.00	KOSPI	신저가	섬유.의복	N	N	N	Y	40	N	14670	290	2	2.02	785109140	54051	47.98	14480	14700	14320	18690	10070	14380	14525.34	20.41	0	-23727	15160	14770	14550	14160	13940	14660	14050	1462	4310	5000	10640	10	1	29240000	4290	2.82	0.29	12	0.18	5208.00	50518.00	18460	20230406	-20.53	14320	20230720	2.44	18460	-20.53	20230406	14320	2.44	20230720	18460	-20.53	20230406	14320	2.44	20230720	0.24	N	093050	5000	1462 억	5968994	N	N	159	N	N
60	20230720	140655	55	40.00	KOSPI	신저가	섬유.의복	N	N	N	Y	40	N	14640	260	2	1.81	427441730	29617	26.29	14480	14670	14320	18690	10070	14380	14432.31	20.41	0	-12316	15160	14770	14550	14160	13940	14660	14050	1462	4310	5000	10640	10	1	29240000	4281	2.81	0.29	12	0.10	5208.00	50518.00	18460	20230406	-20.69	14320	20230720	2.23	18460	-20.69	20230406	14320	2.23	20230720	18460	-20.69	20230406	14320	2.23	20230720	0.24	N	093050	5000	1462 억	5968994	N	N	159	N	N
61	20230720	130654	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14390	10	2	0.07	185267210	12829	11.39	14480	14550	14350	18690	10070	14380	14441.28	20.41	0	-3519	15160	14770	14550	14160	13940	14660	14050	1462	4310	5000	10640	10	1	29240000	4208	2.76	0.28	12	0.04	5208.00	50518.00	18460	20230406	-22.05	14330	20230719	0.42	18460	-22.05	20230406	14330	0.42	20230719	18460	-22.05	20230406	14330	0.42	20230719	0.24	N	093050	5000	1462 억	5968994	N	N	159	N	N
62	20230720	120700	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14430	50	2	0.35	160534900	11112	9.86	14480	14550	14350	18690	10070	14380	14446.99	20.41	0	-2767	15160	14770	14550	14160	13940	14660	14050	1462	4310	5000	10640	10	1	29240000	4219	2.77	0.29	12	0.04	5208.00	50518.00	18460	20230406	-21.83	14330	20230719	0.70	18460	-21.83	20230406	14330	0.70	20230719	18460	-21.83	20230406	14330	0.70	20230719	0.24	N	093050	5000	1462 억	5968994	N	N	159	N	N
63	20230720	110658	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14460	80	2	0.56	143620300	9941	8.83	14480	14550	14350	18690	10070	14380	14447.27	20.41	0	-2579	15160	14770	14550	14160	13940	14660	14050	1462	4310	5000	10640	10	1	29240000	4228	2.78	0.29	12	0.03	5208.00	50518.00	18460	20230406	-21.67	14330	20230719	0.91	18460	-21.67	20230406	14330	0.91	20230719	18460	-21.67	20230406	14330	0.91	20230719	0.24	N	093050	5000	1462 억	5968994	N	N	159	N	N
64	20230720	100651	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14480	100	2	0.70	122483640	8478	7.53	14480	14550	14350	18690	10070	14380	14447.23	20.41	0	-2575	15160	14770	14550	14160	13940	14660	14050	1462	4310	5000	10640	10	1	29240000	4234	2.78	0.29	12	0.03	5208.00	50518.00	18460	20230406	-21.56	14330	20230719	1.05	18460	-21.56	20230406	14330	1.05	20230719	18460	-21.56	20230406	14330	1.05	20230719	0.24	N	093050	5000	1462 억	5968994	N	N	159	N	N
65	20230720	090652	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14400	20	2	0.14	30708080	2125	1.89	14480	14480	14390	18690	10070	14380	14450.86	20.41	0	-1356	15160	14770	14550	14160	13940	14660	14050	1462	4310	5000	10640	10	1	29240000	4211	2.76	0.29	12	0.01	5208.00	50518.00	18460	20230406	-21.99	14330	20230719	0.49	18460	-21.99	20230406	14330	0.49	20230719	18460	-21.99	20230406	14330	0.49	20230719	0.24	N	093050	5000	1462 억	5968994	N	N	159	N	N
66	20230719	160705	55	40.00	KOSPI	신저가	섬유.의복	N	N	N	Y	40	N	14380	-490	5	-3.30	1623227440	112031	253.60	14940	14940	14330	19330	10410	14870	14489.38	20.40	0	4841	15356	15112	14916	14672	14476	15015	14575	1462	4460	5000	11000	10	1	29240000	4205	2.76	0.28	12	0.38	5208.00	50518.00	18460	20230406	-22.10	14330	20230719	0.35	18460	-22.10	20230406	14330	0.35	20230719	18460	-22.10	20230406	14330	0.35	20230719	0.24	N	093050	5000	1462 억	5963779	N	N	159	N	N
67	20230719	150705	55	40.00	KOSPI	신저가	섬유.의복	N	N	N	Y	40	N	14380	-490	5	-3.30	1561021150	107708	243.82	14940	14940	14330	19330	10410	14870	14493.08	20.40	0	6812	15356	15112	14916	14672	14476	15015	14575	1462	4460	5000	11000	10	1	29240000	4205	2.76	0.28	12	0.37	5208.00	50518.00	18460	20230406	-22.10	14330	20230719	0.35	18460	-22.10	20230406	14330	0.35	20230719	18460	-22.10	20230406	14330	0.35	20230719	0.24	N	093050	5000	1462 억	5963779	N	N	265	N	N
68	20230719	140706	55	40.00	KOSPI	신저가	섬유.의복	N	N	N	Y	40	N	14410	-460	5	-3.09	1117895780	76883	174.04	14940	14940	14380	19330	10410	14870	14540.22	20.40	0	-2446	15356	15112	14916	14672	14476	15015	14575	1462	4460	5000	11000	10	1	29240000	4213	2.77	0.29	12	0.26	5208.00	50518.00	18460	20230406	-21.94	14380	20230719	0.21	18460	-21.94	20230406	14380	0.21	20230719	18460	-21.94	20230406	14380	0.21	20230719	0.24	N	093050	5000	1462 억	5963779	N	N	265	N	N
69	20230719	130659	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14480	-390	5	-2.62	720291600	49313	111.63	14940	14940	14450	19330	10410	14870	14606.53	20.40	0	-2981	15356	15112	14916	14672	14476	15015	14575	1462	4460	5000	11000	10	1	29240000	4234	2.78	0.29	12	0.17	5208.00	50518.00	18460	20230406	-21.56	14400	20221026	0.56	18460	-21.56	20230406	14450	0.21	20230719	18460	-21.56	20230406	14400	0.56	20221026	0.24	N	093050	5000	1462 억	5963779	N	N	265	N	N
70	20230719	120706	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14730	-140	5	-0.94	195337830	13160	29.79	14940	14940	14730	19330	10410	14870	14843.30	20.40	0	-3987	15356	15112	14916	14672	14476	15015	14575	1462	4460	5000	11000	10	1	29240000	4307	2.83	0.29	12	0.05	5208.00	50518.00	18460	20230406	-20.21	14400	20221026	2.29	18460	-20.21	20230406	14720	0.07	20230718	18460	-20.21	20230406	14400	2.29	20221026	0.24	N	093050	5000	1462 억	5963779	N	N	265	N	N
71	20230719	110706	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14840	-30	5	-0.20	114853500	7723	17.48	14940	14940	14840	19330	10410	14870	14871.62	20.40	0	-2550	15356	15112	14916	14672	14476	15015	14575	1462	4460	5000	11000	10	1	29240000	4339	2.85	0.29	12	0.03	5208.00	50518.00	18460	20230406	-19.61	14400	20221026	3.06	18460	-19.61	20230406	14720	0.82	20230718	18460	-19.61	20230406	14400	3.06	20221026	0.24	N	093050	5000	1462 억	5963779	N	N	265	N	N
72	20230719	100700	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14860	-10	5	-0.07	69772090	4688	10.61	14940	14940	14850	19330	10410	14870	14883.12	20.40	0	-1725	15356	15112	14916	14672	14476	15015	14575	1462	4460	5000	11000	10	1	29240000	4345	2.85	0.29	12	0.02	5208.00	50518.00	18460	20230406	-19.50	14400	20221026	3.19	18460	-19.50	20230406	14720	0.95	20230718	18460	-19.50	20230406	14400	3.19	20221026	0.24	N	093050	5000	1462 억	5963779	N	N	265	N	N
73	20230719	090700	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14900	30	2	0.20	820460	55	0.12	14940	14940	14900	19330	10410	14870	14917.45	20.40	0	-11	15356	15112	14916	14672	14476	15015	14575	1462	4460	5000	11000	10	1	29240000	4357	2.86	0.29	12	0.00	5208.00	50518.00	18460	20230406	-19.28	14400	20221026	3.47	18460	-19.28	20230406	14720	1.22	20230718	18460	-19.28	20230406	14400	3.47	20221026	0.24	N	093050	5000	1462 억	5963779	N	N	265	N	N
74	20230718	160659	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14870	-290	5	-1.91	656824300	44164	119.11	15150	15160	14720	19700	10620	15160	14872.40	20.43	0	-11268	15246	15202	15126	15082	15006	15165	15045	1462	4540	5000	11210	10	1	29240000	4348	2.86	0.29	12	0.15	5208.00	50518.00	18460	20230406	-19.45	14400	20221026	3.26	18460	-19.45	20230406	14720	1.02	20230718	18460	-19.45	20230406	14400	3.26	20221026	0.23	N	093050	5000	1462 억	5974531	N	N	265	N	N
75	20230718	150659	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14850	-310	5	-2.04	627352560	42181	113.77	15150	15160	14720	19700	10620	15160	14872.87	20.43	0	-10197	15246	15202	15126	15082	15006	15165	15045	1462	4540	5000	11210	10	1	29240000	4342	2.85	0.29	12	0.14	5208.00	50518.00	18460	20230406	-19.56	14400	20221026	3.12	18460	-19.56	20230406	14720	0.88	20230718	18460	-19.56	20230406	14400	3.12	20221026	0.23	N	093050	5000	1462 억	5974531	N	N	86	N	N
76	20230718	140656	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14790	-370	5	-2.44	588317670	39543	106.65	15150	15160	14720	19700	10620	15160	14877.92	20.43	0	-8587	15246	15202	15126	15082	15006	15165	15045	1462	4540	5000	11210	10	1	29240000	4325	2.84	0.29	12	0.14	5208.00	50518.00	18460	20230406	-19.88	14400	20221026	2.71	18460	-19.88	20230406	14720	0.48	20230718	18460	-19.88	20230406	14400	2.71	20221026	0.23	N	093050	5000	1462 억	5974531	N	N	86	N	N
77	20230718	130656	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14850	-310	5	-2.04	461784380	30989	83.58	15150	15160	14720	19700	10620	15160	14901.56	20.43	0	-6779	15246	15202	15126	15082	15006	15165	15045	1462	4540	5000	11210	10	1	29240000	4342	2.85	0.29	12	0.11	5208.00	50518.00	18460	20230406	-19.56	14400	20221026	3.12	18460	-19.56	20230406	14720	0.88	20230718	18460	-19.56	20230406	14400	3.12	20221026	0.23	N	093050	5000	1462 억	5974531	N	N	86	N	N
78	20230718	120702	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14830	-330	5	-2.18	394082390	26421	71.26	15150	15160	14720	19700	10620	15160	14915.50	20.43	0	-5651	15246	15202	15126	15082	15006	15165	15045	1462	4540	5000	11210	10	1	29240000	4336	2.85	0.29	12	0.09	5208.00	50518.00	18460	20230406	-19.66	14400	20221026	2.99	18460	-19.66	20230406	14720	0.75	20230718	18460	-19.66	20230406	14400	2.99	20221026	0.23	N	093050	5000	1462 억	5974531	N	N	86	N	N
79	20230718	110702	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	14910	-250	5	-1.65	270221490	18082	48.77	15150	15160	14720	19700	10620	15160	14944.23	20.43	0	-4270	15246	15202	15126	15082	15006	15165	15045	1462	4540	5000	11210	10	1	29240000	4360	2.86	0.30	12	0.06	5208.00	50518.00	18460	20230406	-19.23	14400	20221026	3.54	18460	-19.23	20230406	14720	1.29	20230718	18460	-19.23	20230406	14400	3.54	20221026	0.23	N	093050	5000	1462 억	5974531	N	N	86	N	N
80	20230718	100654	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	15100	-60	5	-0.40	22101180	1463	3.95	15150	15160	15090	19700	10620	15160	15106.75	20.43	0	-1239	15246	15202	15126	15082	15006	15165	15045	1462	4540	5000	11210	10	1	29240000	4415	2.90	0.30	12	0.01	5208.00	50518.00	18460	20230406	-18.20	14400	20221026	4.86	18460	-18.20	20230406	15030	0.47	20230712	18460	-18.20	20230406	14400	4.86	20221026	0.23	N	093050	5000	1462 억	5974531	N	N	86	N	N
81	20230718	090654	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	15150	-10	5	-0.07	1272660	84	0.23	15150	15160	15150	19700	10620	15160	15150.71	20.43	0	-20	15246	15202	15126	15082	15006	15165	15045	1462	4540	5000	11210	10	1	29240000	4430	2.91	0.30	12	0.00	5208.00	50518.00	18460	20230406	-17.93	14400	20221026	5.21	18460	-17.93	20230406	15030	0.80	20230712	18460	-17.93	20230406	14400	5.21	20221026	0.23	N	093050	5000	1462 억	5974531	N	N	86	N	N
82	20230717	160656	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	15160	-10	5	-0.07	560009510	37075	89.76	15170	15170	15050	19720	10620	15170	15104.77	20.48	0	-16496	15530	15350	15220	15040	14910	15285	14975	1462	4550	5000	11220	10	1	29240000	4433	2.91	0.30	12	0.13	5208.00	50518.00	18460	20230406	-17.88	14400	20221026	5.28	18460	-17.88	20230406	15030	0.86	20230712	18460	-17.88	20230406	14400	5.28	20221026	0.21	N	093050	5000	1462 억	5989254	N	N	86	N	N
83	20230717	150652	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	15120	-50	5	-0.33	321004160	21222	51.38	15170	15170	15070	19720	10620	15170	15126.01	20.48	0	-10880	15530	15350	15220	15040	14910	15285	14975	1462	4550	5000	11220	10	1	29240000	4421	2.90	0.30	12	0.07	5208.00	50518.00	18460	20230406	-18.09	14400	20221026	5.00	18460	-18.09	20230406	15030	0.60	20230712	18460	-18.09	20230406	14400	5.00	20221026	0.21	N	093050	5000	1462 억	5989254	N	N	12	N	N
84	20230717	140655	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	15120	-50	5	-0.33	282869360	18700	45.28	15170	15170	15070	19720	10620	15170	15126.70	20.48	0	-10356	15530	15350	15220	15040	14910	15285	14975	1462	4550	5000	11220	10	1	29240000	4421	2.90	0.30	12	0.06	5208.00	50518.00	18460	20230406	-18.09	14400	20221026	5.00	18460	-18.09	20230406	15030	0.60	20230712	18460	-18.09	20230406	14400	5.00	20221026	0.21	N	093050	5000	1462 억	5989254	N	N	12	N	N
85	20230717	130650	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	15140	-30	5	-0.20	265369220	17543	42.47	15170	15170	15070	19720	10620	15170	15126.79	20.48	0	-9914	15530	15350	15220	15040	14910	15285	14975	1462	4550	5000	11220	10	1	29240000	4427	2.91	0.30	12	0.06	5208.00	50518.00	18460	20230406	-17.98	14400	20221026	5.14	18460	-17.98	20230406	15030	0.73	20230712	18460	-17.98	20230406	14400	5.14	20221026	0.21	N	093050	5000	1462 억	5989254	N	N	12	N	N
86	20230717	120657	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	15120	-50	5	-0.33	222216160	14692	35.57	15170	15170	15070	19720	10620	15170	15124.98	20.48	0	-8505	15530	15350	15220	15040	14910	15285	14975	1462	4550	5000	11220	10	1	29240000	4421	2.90	0.30	12	0.05	5208.00	50518.00	18460	20230406	-18.09	14400	20221026	5.00	18460	-18.09	20230406	15030	0.60	20230712	18460	-18.09	20230406	14400	5.00	20221026	0.21	N	093050	5000	1462 억	5989254	N	N	12	N	N
87	20230717	110649	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	15120	-50	5	-0.33	157476740	10410	25.20	15170	15170	15070	19720	10620	15170	15127.45	20.48	0	-4412	15530	15350	15220	15040	14910	15285	14975	1462	4550	5000	11220	10	1	29240000	4421	2.90	0.30	12	0.04	5208.00	50518.00	18460	20230406	-18.09	14400	20221026	5.00	18460	-18.09	20230406	15030	0.60	20230712	18460	-18.09	20230406	14400	5.00	20221026	0.21	N	093050	5000	1462 억	5989254	N	N	12	N	N
88	20230717	100650	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	15160	-10	5	-0.07	89946640	5955	14.42	15170	15170	15070	19720	10620	15170	15104.39	20.48	0	-3660	15530	15350	15220	15040	14910	15285	14975	1462	4550	5000	11220	10	1	29240000	4433	2.91	0.30	12	0.02	5208.00	50518.00	18460	20230406	-17.88	14400	20221026	5.28	18460	-17.88	20230406	15030	0.86	20230712	18460	-17.88	20230406	14400	5.28	20221026	0.21	N	093050	5000	1462 억	5989254	N	N	12	N	N
89	20230717	090649	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	15070	-100	5	-0.66	42752810	2831	6.85	15170	15170	15070	19720	10620	15170	15101.66	20.48	0	-2409	15530	15350	15220	15040	14910	15285	14975	1462	4550	5000	11220	10	1	29240000	4406	2.89	0.30	12	0.01	5208.00	50518.00	18460	20230406	-18.36	14400	20221026	4.65	18460	-18.36	20230406	15030	0.27	20230712	18460	-18.36	20230406	14400	4.65	20221026	0.21	N	093050	5000	1462 억	5989254	N	N	12	N	N
90	20230714	160649	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	15170	-30	5	-0.20	626676040	41197	124.47	15210	15400	15090	19760	10640	15200	15211.69	20.47	0	-1029	15640	15420	15270	15050	14900	15345	14975	1462	4560	5000	11240	10	1	29240000	4436	2.91	0.30	12	0.14	5208.00	50518.00	18460	20230406	-17.82	14400	20221026	5.35	18460	-17.82	20230406	15030	0.93	20230712	18460	-17.82	20230406	14400	5.35	20221026	0.17	N	093050	5000	1462 억	5984302	N	N	12	N	N
91	20230714	150653	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	15190	-10	5	-0.07	565419620	37162	112.28	15210	15400	15090	19760	10640	15200	15214.99	20.47	0	182	15640	15420	15270	15050	14900	15345	14975	1462	4560	5000	11240	10	1	29240000	4442	2.92	0.30	12	0.13	5208.00	50518.00	18460	20230406	-17.71	14400	20221026	5.49	18460	-17.71	20230406	15030	1.06	20230712	18460	-17.71	20230406	14400	5.49	20221026	0.17	N	093050	5000	1462 억	5984302	N	N	252	N	N
92	20230714	140656	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	15220	20	2	0.13	402455520	26442	79.89	15210	15400	15090	19760	10640	15200	15220.31	20.47	0	-941	15640	15420	15270	15050	14900	15345	14975	1462	4560	5000	11240	10	1	29240000	4450	2.92	0.30	12	0.09	5208.00	50518.00	18460	20230406	-17.55	14400	20221026	5.69	18460	-17.55	20230406	15030	1.26	20230712	18460	-17.55	20230406	14400	5.69	20221026	0.17	N	093050	5000	1462 억	5984302	N	N	252	N	N
93	20230714	130646	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	15370	170	2	1.12	296502480	19511	58.95	15210	15380	15090	19760	10640	15200	15196.68	20.47	0	-1432	15640	15420	15270	15050	14900	15345	14975	1462	4560	5000	11240	10	1	29240000	4494	2.95	0.30	12	0.07	5208.00	50518.00	18460	20230406	-16.74	14400	20221026	6.74	18460	-16.74	20230406	15030	2.26	20230712	18460	-16.74	20230406	14400	6.74	20221026	0.17	N	093050	5000	1462 억	5984302	N	N	252	N	N
94	20230714	120648	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	15230	30	2	0.20	209930410	13862	41.88	15210	15300	15090	19760	10640	15200	15144.31	20.47	0	-3859	15640	15420	15270	15050	14900	15345	14975	1462	4560	5000	11240	10	1	29240000	4453	2.92	0.30	12	0.05	5208.00	50518.00	18460	20230406	-17.50	14400	20221026	5.76	18460	-17.50	20230406	15030	1.33	20230712	18460	-17.50	20230406	14400	5.76	20221026	0.17	N	093050	5000	1462 억	5984302	N	N	252	N	N
95	20230714	110653	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	15170	-30	5	-0.20	175124600	11571	34.96	15210	15300	15090	19760	10640	15200	15134.79	20.47	0	-2934	15640	15420	15270	15050	14900	15345	14975	1462	4560	5000	11240	10	1	29240000	4436	2.91	0.30	12	0.04	5208.00	50518.00	18460	20230406	-17.82	14400	20221026	5.35	18460	-17.82	20230406	15030	0.93	20230712	18460	-17.82	20230406	14400	5.35	20221026	0.17	N	093050	5000	1462 억	5984302	N	N	252	N	N
96	20230714	100655	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	15130	-70	5	-0.46	112464430	7433	22.46	15210	15300	15090	19760	10640	15200	15130.42	20.47	0	-2396	15640	15420	15270	15050	14900	15345	14975	1462	4560	5000	11240	10	1	29240000	4424	2.91	0.30	12	0.03	5208.00	50518.00	18460	20230406	-18.04	14400	20221026	5.07	18460	-18.04	20230406	15030	0.67	20230712	18460	-18.04	20230406	14400	5.07	20221026	0.17	N	093050	5000	1462 억	5984302	N	N	252	N	N
97	20230714	090652	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	15200	0	3	0.00	12550780	827	2.50	15210	15290	15150	19760	10640	15200	15176.28	20.47	0	-342	15640	15420	15270	15050	14900	15345	14975	1462	4560	5000	11240	10	1	29240000	4444	2.92	0.30	12	0.00	5208.00	50518.00	18460	20230406	-17.66	14400	20221026	5.56	18460	-17.66	20230406	15030	1.13	20230712	18460	-17.66	20230406	14400	5.56	20221026	0.17	N	093050	5000	1462 억	5984302	N	N	252	N	N
98	20230713	160648	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	15200	-110	5	-0.72	504899110	33098	35.54	15450	15490	15120	19900	10720	15310	15255.00	20.47	0	-7788	16070	15690	15360	14980	14650	15525	14815	1462	4590	5000	11320	10	1	29240000	4444	2.92	0.30	12	0.11	5208.00	50518.00	18460	20230406	-17.66	14400	20221026	5.56	18460	-17.66	20230406	15030	1.13	20230712	18460	-17.66	20230406	14400	5.56	20221026	0.16	N	093050	5000	1462 억	5985841	N	N	252	N	N
99	20230713	150644	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	15310	0	3	0.00	369077660	24160	25.95	15450	15490	15170	19900	10720	15310	15276.39	20.47	0	-1040	16070	15690	15360	14980	14650	15525	14815	1462	4590	5000	11320	10	1	29240000	4477	2.94	0.30	12	0.08	5208.00	50518.00	18460	20230406	-17.06	14400	20221026	6.32	18460	-17.06	20230406	15030	1.86	20230712	18460	-17.06	20230406	14400	6.32	20221026	0.16	N	093050	5000	1462 억	5985841	N	N	2	N	N
100	20230713	140643	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	15270	-40	5	-0.26	310040510	20290	21.79	15450	15490	15170	19900	10720	15310	15280.46	20.47	0	-907	16070	15690	15360	14980	14650	15525	14815	1462	4590	5000	11320	10	1	29240000	4465	2.93	0.30	12	0.07	5208.00	50518.00	18460	20230406	-17.28	14400	20221026	6.04	18460	-17.28	20230406	15030	1.60	20230712	18460	-17.28	20230406	14400	6.04	20221026	0.16	N	093050	5000	1462 억	5985841	N	N	2	N	N
101	20230713	130647	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	15220	-90	5	-0.59	246690700	16123	17.31	15450	15490	15200	19900	10720	15310	15300.55	20.47	0	600	16070	15690	15360	14980	14650	15525	14815	1462	4590	5000	11320	10	1	29240000	4450	2.92	0.30	12	0.06	5208.00	50518.00	18460	20230406	-17.55	14400	20221026	5.69	18460	-17.55	20230406	15030	1.26	20230712	18460	-17.55	20230406	14400	5.69	20221026	0.16	N	093050	5000	1462 억	5985841	N	N	2	N	N
102	20230713	120641	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	15260	-50	5	-0.33	187637760	12245	13.15	15450	15490	15230	19900	10720	15310	15323.62	20.47	0	805	16070	15690	15360	14980	14650	15525	14815	1462	4590	5000	11320	10	1	29240000	4462	2.93	0.30	12	0.04	5208.00	50518.00	18460	20230406	-17.33	14400	20221026	5.97	18460	-17.33	20230406	15030	1.53	20230712	18460	-17.33	20230406	14400	5.97	20221026	0.16	N	093050	5000	1462 억	5985841	N	N	2	N	N
103	20230713	110647	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	15440	130	2	0.85	61926110	4015	4.31	15450	15490	15360	19900	10720	15310	15423.69	20.47	0	-616	16070	15690	15360	14980	14650	15525	14815	1462	4590	5000	11320	10	1	29240000	4515	2.96	0.31	12	0.01	5208.00	50518.00	18460	20230406	-16.36	14400	20221026	7.22	18460	-16.36	20230406	15030	2.73	20230712	18460	-16.36	20230406	14400	7.22	20221026	0.16	N	093050	5000	1462 억	5985841	N	N	2	N	N
104	20230713	100643	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	15450	140	2	0.91	29695420	1926	2.07	15450	15490	15360	19900	10720	15310	15418.18	20.47	0	-479	16070	15690	15360	14980	14650	15525	14815	1462	4590	5000	11320	10	1	29240000	4518	2.97	0.31	12	0.01	5208.00	50518.00	18460	20230406	-16.31	14400	20221026	7.29	18460	-16.31	20230406	15030	2.79	20230712	18460	-16.31	20230406	14400	7.29	20221026	0.16	N	093050	5000	1462 억	5985841	N	N	2	N	N
105	20230713	090621	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	15360	50	2	0.33	4091390	265	0.28	15450	15450	15360	19900	10720	15310	15439.21	20.47	0	-201	16070	15690	15360	14980	14650	15525	14815	1462	4590	5000	11320	10	1	29240000	4491	2.95	0.30	12	0.00	5208.00	50518.00	18460	20230406	-16.79	14400	20221026	6.67	18460	-16.79	20230406	15030	2.20	20230712	18460	-16.79	20230406	14400	6.67	20221026	0.16	N	093050	5000	1462 억	5985841	N	N	2	N	N
106	20230712	160641	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	15310	-290	5	-1.86	1420698440	93107	588.80	15740	15740	15030	20250	10920	15600	15258.77	20.55	0	-31501	15900	15750	15630	15480	15360	15690	15420	1462	4665	5000	11540	10	1	29240000	4477	2.94	0.30	12	0.32	5208.00	50518.00	18460	20230406	-17.06	14400	20221026	6.32	18460	-17.06	20230406	15030	1.86	20230712	18460	-17.06	20230406	14400	6.32	20221026	0.15	N	093050	5000	1462 억	6009165	N	N	2	N	N
107	20230712	150637	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	15360	-240	5	-1.54	1354682620	88804	561.59	15740	15740	15030	20250	10920	15600	15254.75	20.55	0	-28814	15900	15750	15630	15480	15360	15690	15420	1462	4665	5000	11540	10	1	29240000	4491	2.95	0.30	12	0.30	5208.00	50518.00	18460	20230406	-16.79	14400	20221026	6.67	18460	-16.79	20230406	15030	2.20	20230712	18460	-16.79	20230406	14400	6.67	20221026	0.15	N	093050	5000	1462 억	6009165	N	N	44	N	N
108	20230712	140636	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	15280	-320	5	-2.05	1114905780	73143	462.55	15740	15740	15030	20250	10920	15600	15242.82	20.55	0	-21898	15900	15750	15630	15480	15360	15690	15420	1462	4665	5000	11540	10	1	29240000	4468	2.93	0.30	12	0.25	5208.00	50518.00	18460	20230406	-17.23	14400	20221026	6.11	18460	-17.23	20230406	15030	1.66	20230712	18460	-17.23	20230406	14400	6.11	20221026	0.15	N	093050	5000	1462 억	6009165	N	N	44	N	N
109	20230712	130638	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	15130	-470	5	-3.01	888464030	58240	368.30	15740	15740	15030	20250	10920	15600	15255.22	20.55	0	-18176	15900	15750	15630	15480	15360	15690	15420	1462	4665	5000	11540	10	1	29240000	4424	2.91	0.30	12	0.20	5208.00	50518.00	18460	20230406	-18.04	14400	20221026	5.07	18460	-18.04	20230406	15030	0.67	20230712	18460	-18.04	20230406	14400	5.07	20221026	0.15	N	093050	5000	1462 억	6009165	N	N	44	N	N
110	20230712	120639	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	15180	-420	5	-2.69	587031590	38285	242.11	15740	15740	15090	20250	10920	15600	15333.20	20.55	0	-16943	15900	15750	15630	15480	15360	15690	15420	1462	4665	5000	11540	10	1	29240000	4439	2.91	0.30	12	0.13	5208.00	50518.00	18460	20230406	-17.77	14400	20221026	5.42	18460	-17.77	20230406	15090	0.60	20230712	18460	-17.77	20230406	14400	5.42	20221026	0.15	N	093050	5000	1462 억	6009165	N	N	44	N	N
111	20230712	110638	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	15440	-160	5	-1.03	157262230	10136	64.10	15740	15740	15440	20250	10920	15600	15515.22	20.55	0	-7859	15900	15750	15630	15480	15360	15690	15420	1462	4665	5000	11540	10	1	29240000	4515	2.96	0.31	12	0.03	5208.00	50518.00	18460	20230406	-16.36	14400	20221026	7.22	18460	-16.36	20230406	15400	0.26	20230103	18460	-16.36	20230406	14400	7.22	20221026	0.15	N	093050	5000	1462 억	6009165	N	N	44	N	N
112	20230712	100639	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	15520	-80	5	-0.51	75399960	4852	30.68	15740	15740	15500	20250	10920	15600	15539.98	20.55	0	-4070	15900	15750	15630	15480	15360	15690	15420	1462	4665	5000	11540	10	1	29240000	4538	2.98	0.31	12	0.02	5208.00	50518.00	18460	20230406	-15.93	14400	20221026	7.78	18460	-15.93	20230406	15400	0.78	20230103	18460	-15.93	20230406	14400	7.78	20221026	0.15	N	093050	5000	1462 억	6009165	N	N	44	N	N
113	20230712	090641	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	15580	-20	5	-0.13	2199390	141	0.89	15740	15740	15580	20250	10920	15600	15598.51	20.55	0	-126	15900	15750	15630	15480	15360	15690	15420	1462	4665	5000	11540	10	1	29240000	4556	2.99	0.31	12	0.00	5208.00	50518.00	18460	20230406	-15.60	14400	20221026	8.19	18460	-15.60	20230406	15400	1.17	20230103	18460	-15.60	20230406	14400	8.19	20221026	0.15	N	093050	5000	1462 억	6009165	N	N	44	N	N
114	20230711	160630	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	15600	-30	5	-0.19	244184670	15679	52.29	15630	15780	15510	20300	10950	15630	15574.00	20.57	0	-9727	16330	15980	15800	15450	15270	15890	15360	1462	4675	5000	11560	10	1	29240000	4561	3.00	0.31	12	0.05	5208.00	50518.00	18460	20230406	-15.49	14400	20221026	8.33	18460	-15.49	20230406	15400	1.30	20230103	18460	-15.49	20230406	14400	8.33	20221026	0.15	N	093050	5000	1462 억	6015790	N	N	44	N	N
115	20230711	150630	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	15550	-80	5	-0.51	219771420	14113	47.07	15630	15780	15510	20300	10950	15630	15572.27	20.57	0	-9737	16330	15980	15800	15450	15270	15890	15360	1462	4675	5000	11560	10	1	29240000	4547	2.99	0.31	12	0.05	5208.00	50518.00	18460	20230406	-15.76	14400	20221026	7.99	18460	-15.76	20230406	15400	0.97	20230103	18460	-15.76	20230406	14400	7.99	20221026	0.15	N	093050	5000	1462 억	6015790	N	N	0	N	N
116	20230711	140625	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	15530	-100	5	-0.64	187890930	12062	40.23	15630	15780	15510	20300	10950	15630	15577.10	20.57	0	-8748	16330	15980	15800	15450	15270	15890	15360	1462	4675	5000	11560	10	1	29240000	4541	2.98	0.31	12	0.04	5208.00	50518.00	18460	20230406	-15.87	14400	20221026	7.85	18460	-15.87	20230406	15400	0.84	20230103	18460	-15.87	20230406	14400	7.85	20221026	0.15	N	093050	5000	1462 억	6015790	N	N	0	N	N
117	20230711	130618	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	15560	-70	5	-0.45	173448350	11133	37.13	15630	15780	15510	20300	10950	15630	15579.66	20.57	0	-8492	16330	15980	15800	15450	15270	15890	15360	1462	4675	5000	11560	10	1	29240000	4550	2.99	0.31	12	0.04	5208.00	50518.00	18460	20230406	-15.71	14400	20221026	8.06	18460	-15.71	20230406	15400	1.04	20230103	18460	-15.71	20230406	14400	8.06	20221026	0.15	N	093050	5000	1462 억	6015790	N	N	0	N	N
118	20230711	120634	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	15560	-70	5	-0.45	162222930	10411	34.72	15630	15780	15510	20300	10950	15630	15581.88	20.57	0	-8338	16330	15980	15800	15450	15270	15890	15360	1462	4675	5000	11560	10	1	29240000	4550	2.99	0.31	12	0.04	5208.00	50518.00	18460	20230406	-15.71	14400	20221026	8.06	18460	-15.71	20230406	15400	1.04	20230103	18460	-15.71	20230406	14400	8.06	20221026	0.15	N	093050	5000	1462 억	6015790	N	N	0	N	N
119	20230711	110635	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	15570	-60	5	-0.38	122401800	7849	26.18	15630	15780	15540	20300	10950	15630	15594.57	20.57	0	-6494	16330	15980	15800	15450	15270	15890	15360	1462	4675	5000	11560	10	1	29240000	4553	2.99	0.31	12	0.03	5208.00	50518.00	18460	20230406	-15.66	14400	20221026	8.12	18460	-15.66	20230406	15400	1.10	20230103	18460	-15.66	20230406	14400	8.12	20221026	0.15	N	093050	5000	1462 억	6015790	N	N	0	N	N
120	20230711	100633	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	15580	-50	5	-0.32	66961400	4288	14.30	15630	15780	15580	20300	10950	15630	15616.00	20.57	0	-3736	16330	15980	15800	15450	15270	15890	15360	1462	4675	5000	11560	10	1	29240000	4556	2.99	0.31	12	0.01	5208.00	50518.00	18460	20230406	-15.60	14400	20221026	8.19	18460	-15.60	20230406	15400	1.17	20230103	18460	-15.60	20230406	14400	8.19	20221026	0.15	N	093050	5000	1462 억	6015790	N	N	0	N	N
121	20230711	090633	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	15620	-10	5	-0.06	2140090	137	0.46	15630	15630	15610	20300	10950	15630	15621.09	20.57	0	-95	16330	15980	15800	15450	15270	15890	15360	1462	4675	5000	11560	10	1	29240000	4567	3.00	0.31	12	0.00	5208.00	50518.00	18460	20230406	-15.38	14400	20221026	8.47	18460	-15.38	20230406	15400	1.43	20230103	18460	-15.38	20230406	14400	8.47	20221026	0.15	N	093050	5000	1462 억	6015790	N	N	0	N	N
122	20230710	160628	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	15630	-200	5	-1.26	475414950	29986	73.63	15830	16150	15620	20550	11090	15830	15854.94	20.57	0	-8637	16223	16026	15893	15696	15563	15960	15630	1462	4730	5000	11710	10	1	29240000	4570	3.00	0.31	12	0.10	5208.00	50518.00	18460	20230406	-15.33	14400	20221026	8.54	18460	-15.33	20230406	15400	1.49	20230103	18460	-15.33	20230406	14400	8.54	20221026	0.14	N	093050	5000	1462 억	6014342	N	N	0	N	N
123	20230710	150629	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	15660	-170	5	-1.07	390256180	24542	60.26	15830	16150	15650	20550	11090	15830	15901.56	20.57	0	-7649	16223	16026	15893	15696	15563	15960	15630	1462	4730	5000	11710	10	1	29240000	4579	3.01	0.31	12	0.08	5208.00	50518.00	18460	20230406	-15.17	14400	20221026	8.75	18460	-15.17	20230406	15400	1.69	20230103	18460	-15.17	20230406	14400	8.75	20221026	0.14	N	093050	5000	1462 억	6014342	N	N	0	N	N
124	20230710	140623	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	16030	200	2	1.26	232775480	14575	35.79	15830	16150	15750	20550	11090	15830	15970.87	20.57	0	-2964	16223	16026	15893	15696	15563	15960	15630	1462	4730	5000	11710	10	1	29240000	4687	3.08	0.32	12	0.05	5208.00	50518.00	18460	20230406	-13.16	14400	20221026	11.32	18460	-13.16	20230406	15400	4.09	20230103	18460	-13.16	20230406	14400	11.32	20221026	0.14	N	093050	5000	1462 억	6014342	N	N	0	N	N
125	20230710	130616	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	16140	310	2	1.96	190918110	11966	29.38	15830	16150	15750	20550	11090	15830	15955.05	20.57	0	-1289	16223	16026	15893	15696	15563	15960	15630	1462	4730	5000	11710	10	1	29240000	4719	3.10	0.32	12	0.04	5208.00	50518.00	18460	20230406	-12.57	14400	20221026	12.08	18460	-12.57	20230406	15400	4.81	20230103	18460	-12.57	20230406	14400	12.08	20221026	0.14	N	093050	5000	1462 억	6014342	N	N	0	N	N
126	20230710	120629	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	16040	210	2	1.33	157090180	9864	24.22	15830	16100	15750	20550	11090	15830	15925.61	20.57	0	64	16223	16026	15893	15696	15563	15960	15630	1462	4730	5000	11710	10	1	29240000	4690	3.08	0.32	12	0.03	5208.00	50518.00	18460	20230406	-13.11	14400	20221026	11.39	18460	-13.11	20230406	15400	4.16	20230103	18460	-13.11	20230406	14400	11.39	20221026	0.14	N	093050	5000	1462 억	6014342	N	N	0	N	N
127	20230710	110629	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	16020	190	2	1.20	111000870	6989	17.16	15830	16030	15750	20550	11090	15830	15882.22	20.57	0	1013	16223	16026	15893	15696	15563	15960	15630	1462	4730	5000	11710	10	1	29240000	4684	3.08	0.32	12	0.02	5208.00	50518.00	18460	20230406	-13.22	14400	20221026	11.25	18460	-13.22	20230406	15400	4.03	20230103	18460	-13.22	20230406	14400	11.25	20221026	0.14	N	093050	5000	1462 억	6014342	N	N	0	N	N
128	20230710	100630	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	15800	-30	5	-0.19	29717050	1877	4.61	15830	15980	15750	20550	11090	15830	15832.21	20.57	0	275	16223	16026	15893	15696	15563	15960	15630	1462	4730	5000	11710	10	1	29240000	4620	3.03	0.31	12	0.01	5208.00	50518.00	18460	20230406	-14.41	14400	20221026	9.72	18460	-14.41	20230406	15400	2.60	20230103	18460	-14.41	20230406	14400	9.72	20221026	0.14	N	093050	5000	1462 억	6014342	N	N	0	N	N
129	20230710	090624	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	15750	-80	5	-0.51	758560	48	0.12	15830	15830	15750	20550	11090	15830	15803.33	20.57	0	-2	16223	16026	15893	15696	15563	15960	15630	1462	4730	5000	11710	10	1	29240000	4605	3.02	0.31	12	0.00	5208.00	50518.00	18460	20230406	-14.68	14400	20221026	9.38	18460	-14.68	20230406	15400	2.27	20230103	18460	-14.68	20230406	14400	9.38	20221026	0.14	N	093050	5000	1462 억	6014342	N	N	0	N	N
130	20230707	160621	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	15830	-260	5	-1.62	647051610	40727	119.51	16000	16090	15760	20900	11270	16090	15887.68	20.61	0	-11496	16510	16300	16090	15880	15670	16195	15775	1462	4815	5000	11900	10	1	29240000	4629	3.04	0.31	12	0.14	5208.00	50518.00	18460	20230406	-14.25	14400	20221026	9.93	18460	-14.25	20230406	15400	2.79	20230103	18460	-14.25	20230406	14400	9.93	20221026	0.14	N	093050	5000	1462 억	6025168	N	N	15	N	N
131	20230707	150622	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	15830	-260	5	-1.62	598532810	37660	110.51	16000	16090	15760	20900	11270	16090	15893.06	20.61	0	-11651	16510	16300	16090	15880	15670	16195	15775	1462	4815	5000	11900	10	1	29240000	4629	3.04	0.31	12	0.13	5208.00	50518.00	18460	20230406	-14.25	14400	20221026	9.93	18460	-14.25	20230406	15400	2.79	20230103	18460	-14.25	20230406	14400	9.93	20221026	0.14	N	093050	5000	1462 억	6025168	N	N	15	N	N
132	20230707	140633	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	15880	-210	5	-1.31	395214420	24828	72.86	16000	16090	15780	20900	11270	16090	15918.09	20.61	0	-7816	16510	16300	16090	15880	15670	16195	15775	1462	4815	5000	11900	10	1	29240000	4643	3.05	0.31	12	0.08	5208.00	50518.00	18460	20230406	-13.98	14400	20221026	10.28	18460	-13.98	20230406	15400	3.12	20230103	18460	-13.98	20230406	14400	10.28	20221026	0.14	N	093050	5000	1462 억	6025168	N	N	15	N	N
133	20230707	130627	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	15900	-190	5	-1.18	303725890	19050	55.90	16000	16090	15780	20900	11270	16090	15943.62	20.61	0	-5577	16510	16300	16090	15880	15670	16195	15775	1462	4815	5000	11900	10	1	29240000	4649	3.05	0.31	12	0.07	5208.00	50518.00	18460	20230406	-13.87	14400	20221026	10.42	18460	-13.87	20230406	15400	3.25	20230103	18460	-13.87	20230406	14400	10.42	20221026	0.14	N	093050	5000	1462 억	6025168	N	N	15	N	N
134	20230707	120628	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	16010	-80	5	-0.50	234077410	14686	43.10	16000	16090	15780	20900	11270	16090	15938.81	20.61	0	-3235	16510	16300	16090	15880	15670	16195	15775	1462	4815	5000	11900	10	1	29240000	4681	3.07	0.32	12	0.05	5208.00	50518.00	18460	20230406	-13.27	14400	20221026	11.18	18460	-13.27	20230406	15400	3.96	20230103	18460	-13.27	20230406	14400	11.18	20221026	0.14	N	093050	5000	1462 억	6025168	N	N	15	N	N
135	20230707	110629	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	16060	-30	5	-0.19	176301240	11084	32.53	16000	16090	15780	20900	11270	16090	15905.92	20.61	0	-2045	16510	16300	16090	15880	15670	16195	15775	1462	4815	5000	11900	10	1	29240000	4696	3.08	0.32	12	0.04	5208.00	50518.00	18460	20230406	-13.00	14400	20221026	11.53	18460	-13.00	20230406	15400	4.29	20230103	18460	-13.00	20230406	14400	11.53	20221026	0.14	N	093050	5000	1462 억	6025168	N	N	15	N	N
136	20230707	100622	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	15840	-250	5	-1.55	71772590	4509	13.23	16000	16090	15840	20900	11270	16090	15917.63	20.61	0	-2134	16510	16300	16090	15880	15670	16195	15775	1462	4815	5000	11900	10	1	29240000	4632	3.04	0.31	12	0.02	5208.00	50518.00	18460	20230406	-14.19	14400	20221026	10.00	18460	-14.19	20230406	15400	2.86	20230103	18460	-14.19	20230406	14400	10.00	20221026	0.14	N	093050	5000	1462 억	6025168	N	N	15	N	N
137	20230707	090623	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	16080	-10	5	-0.06	801300	50	0.15	16000	16090	16000	20900	11270	16090	16026.00	20.61	0	7	16510	16300	16090	15880	15670	16195	15775	1462	4815	5000	11900	10	1	29240000	4702	3.09	0.32	12	0.00	5208.00	50518.00	18460	20230406	-12.89	14400	20221026	11.67	18460	-12.89	20230406	15400	4.42	20230103	18460	-12.89	20230406	14400	11.67	20221026	0.14	N	093050	5000	1462 억	6025168	N	N	15	N	N
138	20230706	160623	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	16090	-140	5	-0.86	550406290	34078	143.88	16100	16300	15880	21050	11370	16230	16151.37	20.64	0	-9093	16590	16410	16320	16140	16050	16365	16095	1462	4840	5000	12010	10	1	29240000	4705	3.09	0.32	12	0.12	5208.00	50518.00	18460	20230406	-12.84	14400	20221026	11.74	18460	-12.84	20230406	15400	4.48	20230103	18460	-12.84	20230406	14400	11.74	20221026	0.13	N	093050	5000	1462 억	6036148	N	N	15	N	N
139	20230706	150624	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	16180	-50	5	-0.31	516309270	31964	134.95	16100	16300	15880	21050	11370	16230	16152.84	20.64	0	-9184	16590	16410	16320	16140	16050	16365	16095	1462	4840	5000	12010	10	1	29240000	4731	3.11	0.32	12	0.11	5208.00	50518.00	18460	20230406	-12.35	14400	20221026	12.36	18460	-12.35	20230406	15400	5.06	20230103	18460	-12.35	20230406	14400	12.36	20221026	0.13	N	093050	5000	1462 억	6036148	N	N	14	N	N
140	20230706	140625	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	16270	40	2	0.25	458213710	28390	119.86	16100	16300	15880	21050	11370	16230	16139.97	20.64	0	-6676	16590	16410	16320	16140	16050	16365	16095	1462	4840	5000	12010	10	1	29240000	4757	3.12	0.32	12	0.10	5208.00	50518.00	18460	20230406	-11.86	14400	20221026	12.99	18460	-11.86	20230406	15400	5.65	20230103	18460	-11.86	20230406	14400	12.99	20221026	0.13	N	093050	5000	1462 억	6036148	N	N	14	N	N
141	20230706	130623	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	16230	0	3	0.00	405788460	25166	106.25	16100	16300	15880	21050	11370	16230	16124.47	20.64	0	-4841	16590	16410	16320	16140	16050	16365	16095	1462	4840	5000	12010	10	1	29240000	4746	3.12	0.32	12	0.09	5208.00	50518.00	18460	20230406	-12.08	14400	20221026	12.71	18460	-12.08	20230406	15400	5.39	20230103	18460	-12.08	20230406	14400	12.71	20221026	0.13	N	093050	5000	1462 억	6036148	N	N	14	N	N
142	20230706	120621	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	16280	50	2	0.31	353739080	21968	92.75	16100	16290	15880	21050	11370	16230	16102.47	20.64	0	-2879	16590	16410	16320	16140	16050	16365	16095	1462	4840	5000	12010	10	1	29240000	4760	3.13	0.32	12	0.08	5208.00	50518.00	18460	20230406	-11.81	14400	20221026	13.06	18460	-11.81	20230406	15400	5.71	20230103	18460	-11.81	20230406	14400	13.06	20221026	0.13	N	093050	5000	1462 억	6036148	N	N	14	N	N
143	20230706	110627	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	16240	10	2	0.06	304272210	18925	79.90	16100	16250	15880	21050	11370	16230	16077.79	20.64	0	-962	16590	16410	16320	16140	16050	16365	16095	1462	4840	5000	12010	10	1	29240000	4749	3.12	0.32	12	0.06	5208.00	50518.00	18460	20230406	-12.03	14400	20221026	12.78	18460	-12.03	20230406	15400	5.45	20230103	18460	-12.03	20230406	14400	12.78	20221026	0.13	N	093050	5000	1462 억	6036148	N	N	14	N	N
144	20230706	100623	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	16110	-120	5	-0.74	155180920	9655	40.76	16100	16230	15880	21050	11370	16230	16072.60	20.64	0	-3382	16590	16410	16320	16140	16050	16365	16095	1462	4840	5000	12010	10	1	29240000	4711	3.09	0.32	12	0.03	5208.00	50518.00	18460	20230406	-12.73	14400	20221026	11.88	18460	-12.73	20230406	15400	4.61	20230103	18460	-12.73	20230406	14400	11.88	20221026	0.13	N	093050	5000	1462 억	6036148	N	N	14	N	N
145	20230706	090622	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	16050	-180	5	-1.11	44993410	2795	11.80	16100	16230	16050	21050	11370	16230	16097.82	20.64	0	-862	16590	16410	16320	16140	16050	16365	16095	1462	4840	5000	12010	10	1	29240000	4693	3.08	0.32	12	0.01	5208.00	50518.00	18460	20230406	-13.06	14400	20221026	11.46	18460	-13.06	20230406	15400	4.22	20230103	18460	-13.06	20230406	14400	11.46	20221026	0.13	N	093050	5000	1462 억	6036148	N	N	14	N	N
146	20230705	160620	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	16230	-260	5	-1.58	386643550	23685	142.26	16430	16500	16230	21400	11550	16490	16324.41	20.69	0	-7895	16796	16642	16516	16362	16236	16580	16300	1462	4925	5000	12200	10	1	29240000	4746	3.12	0.32	12	0.08	5208.00	50518.00	18460	20230406	-12.08	14400	20221026	12.71	18460	-12.08	20230406	15400	5.39	20230103	18460	-12.08	20230406	14400	12.71	20221026	0.13	N	093050	5000	1462 억	6049180	N	N	14	N	N
147	20230705	150618	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	16270	-220	5	-1.33	360246510	22059	132.49	16430	16500	16240	21400	11550	16490	16331.04	20.69	0	-7743	16796	16642	16516	16362	16236	16580	16300	1462	4925	5000	12200	10	1	29240000	4757	3.12	0.32	12	0.08	5208.00	50518.00	18460	20230406	-11.86	14400	20221026	12.99	18460	-11.86	20230406	15400	5.65	20230103	18460	-11.86	20230406	14400	12.99	20221026	0.13	N	093050	5000	1462 억	6049180	N	N	89	N	N
148	20230705	140612	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	16240	-250	5	-1.52	342722970	20981	126.02	16430	16500	16240	21400	11550	16490	16334.92	20.69	0	-7397	16796	16642	16516	16362	16236	16580	16300	1462	4925	5000	12200	10	1	29240000	4749	3.12	0.32	12	0.07	5208.00	50518.00	18460	20230406	-12.03	14400	20221026	12.78	18460	-12.03	20230406	15400	5.45	20230103	18460	-12.03	20230406	14400	12.78	20221026	0.13	N	093050	5000	1462 억	6049180	N	N	89	N	N
149	20230705	130613	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	16330	-160	5	-0.97	224867280	13755	82.62	16430	16500	16320	21400	11550	16490	16348.04	20.69	0	-5176	16796	16642	16516	16362	16236	16580	16300	1462	4925	5000	12200	10	1	29240000	4775	3.14	0.32	12	0.05	5208.00	50518.00	18460	20230406	-11.54	14400	20221026	13.40	18460	-11.54	20230406	15400	6.04	20230103	18460	-11.54	20230406	14400	13.40	20221026	0.13	N	093050	5000	1462 억	6049180	N	N	89	N	N
150	20230705	120612	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	16350	-140	5	-0.85	91246070	5573	33.47	16430	16500	16350	21400	11550	16490	16372.88	20.69	0	-2445	16796	16642	16516	16362	16236	16580	16300	1462	4925	5000	12200	10	1	29240000	4781	3.14	0.32	12	0.02	5208.00	50518.00	18460	20230406	-11.43	14400	20221026	13.54	18460	-11.43	20230406	15400	6.17	20230103	18460	-11.43	20230406	14400	13.54	20221026	0.13	N	093050	5000	1462 억	6049180	N	N	89	N	N
151	20230705	110618	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	16360	-130	5	-0.79	75594280	4616	27.73	16430	16500	16350	21400	11550	16490	16376.58	20.69	0	-2118	16796	16642	16516	16362	16236	16580	16300	1462	4925	5000	12200	10	1	29240000	4784	3.14	0.32	12	0.02	5208.00	50518.00	18460	20230406	-11.38	14400	20221026	13.61	18460	-11.38	20230406	15400	6.23	20230103	18460	-11.38	20230406	14400	13.61	20221026	0.13	N	093050	5000	1462 억	6049180	N	N	89	N	N
152	20230705	100614	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	16400	-90	5	-0.55	25019750	1525	9.16	16430	16500	16390	21400	11550	16490	16406.39	20.69	0	-888	16796	16642	16516	16362	16236	16580	16300	1462	4925	5000	12200	10	1	29240000	4795	3.15	0.32	12	0.01	5208.00	50518.00	18460	20230406	-11.16	14400	20221026	13.89	18460	-11.16	20230406	15400	6.49	20230103	18460	-11.16	20230406	14400	13.89	20221026	0.13	N	093050	5000	1462 억	6049180	N	N	89	N	N
153	20230705	090613	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	16490	0	3	0.00	345280	21	0.13	16430	16500	16430	21400	11550	16490	16441.90	20.69	0	-3	16796	16642	16516	16362	16236	16580	16300	1462	4925	5000	12200	10	1	29240000	4822	3.17	0.33	12	0.00	5208.00	50518.00	18460	20230406	-10.67	14400	20221026	14.51	18460	-10.67	20230406	15400	7.08	20230103	18460	-10.67	20230406	14400	14.51	20221026	0.13	N	093050	5000	1462 억	6049180	N	N	89	N	N
154	20230704	160611	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	16490	-130	5	-0.78	274004230	16640	85.88	16660	16670	16390	21600	11640	16620	16466.60	20.72	0	-5911	17120	16870	16720	16470	16320	16795	16395	1462	4980	5000	12290	10	1	29240000	4822	3.17	0.33	12	0.06	5208.00	50518.00	18460	20230406	-10.67	14400	20221026	14.51	18460	-10.67	20230406	15400	7.08	20230103	18460	-10.67	20230406	14400	14.51	20221026	0.13	N	093050	5000	1462 억	6057198	N	N	89	N	N
155	20230704	150604	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	16470	-150	5	-0.90	252612390	15342	79.18	16660	16670	16390	21600	11640	16620	16465.41	20.72	0	-6387	17120	16870	16720	16470	16320	16795	16395	1462	4980	5000	12290	10	1	29240000	4816	3.16	0.33	12	0.05	5208.00	50518.00	18460	20230406	-10.78	14400	20221026	14.38	18460	-10.78	20230406	15400	6.95	20230103	18460	-10.78	20230406	14400	14.38	20221026	0.13	N	093050	5000	1462 억	6057198	N	N	1	N	N
156	20230704	140609	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	16460	-160	5	-0.96	214306540	13010	67.14	16660	16670	16410	21600	11640	16620	16472.45	20.72	0	-6131	17120	16870	16720	16470	16320	16795	16395	1462	4980	5000	12290	10	1	29240000	4813	3.16	0.33	12	0.04	5208.00	50518.00	18460	20230406	-10.83	14400	20221026	14.31	18460	-10.83	20230406	15400	6.88	20230103	18460	-10.83	20230406	14400	14.31	20221026	0.13	N	093050	5000	1462 억	6057198	N	N	1	N	N
157	20230704	130600	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	16450	-170	5	-1.02	127469900	7733	39.91	16660	16670	16410	21600	11640	16620	16483.89	20.72	0	-4701	17120	16870	16720	16470	16320	16795	16395	1462	4980	5000	12290	10	1	29240000	4810	3.16	0.33	12	0.03	5208.00	50518.00	18460	20230406	-10.89	14400	20221026	14.24	18460	-10.89	20230406	15400	6.82	20230103	18460	-10.89	20230406	14400	14.24	20221026	0.13	N	093050	5000	1462 억	6057198	N	N	1	N	N
158	20230704	120606	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	16450	-170	5	-1.02	113472100	6882	35.52	16660	16670	16410	21600	11640	16620	16488.24	20.72	0	-4215	17120	16870	16720	16470	16320	16795	16395	1462	4980	5000	12290	10	1	29240000	4810	3.16	0.33	12	0.02	5208.00	50518.00	18460	20230406	-10.89	14400	20221026	14.24	18460	-10.89	20230406	15400	6.82	20230103	18460	-10.89	20230406	14400	14.24	20221026	0.13	N	093050	5000	1462 억	6057198	N	N	1	N	N
159	20230704	110602	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	16500	-120	5	-0.72	76054950	4607	23.78	16660	16670	16460	21600	11640	16620	16508.56	20.72	0	-3333	17120	16870	16720	16470	16320	16795	16395	1462	4980	5000	12290	10	1	29240000	4825	3.17	0.33	12	0.02	5208.00	50518.00	18460	20230406	-10.62	14400	20221026	14.58	18460	-10.62	20230406	15400	7.14	20230103	18460	-10.62	20230406	14400	14.58	20221026	0.13	N	093050	5000	1462 억	6057198	N	N	1	N	N
160	20230704	100600	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	16510	-110	5	-0.66	32093360	1940	10.01	16660	16670	16500	21600	11640	16620	16542.97	20.72	0	-1536	17120	16870	16720	16470	16320	16795	16395	1462	4980	5000	12290	10	1	29240000	4828	3.17	0.33	12	0.01	5208.00	50518.00	18460	20230406	-10.56	14400	20221026	14.65	18460	-10.56	20230406	15400	7.21	20230103	18460	-10.56	20230406	14400	14.65	20221026	0.13	N	093050	5000	1462 억	6057198	N	N	1	N	N
161	20230704	090600	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	16610	-10	5	-0.06	1412790	85	0.44	16660	16670	16600	21600	11640	16620	16621.06	20.72	0	-45	17120	16870	16720	16470	16320	16795	16395	1462	4980	5000	12290	10	1	29240000	4857	3.19	0.33	12	0.00	5208.00	50518.00	18460	20230406	-10.02	14400	20221026	15.35	18460	-10.02	20230406	15400	7.86	20230103	18460	-10.02	20230406	14400	15.35	20221026	0.13	N	093050	5000	1462 억	6057198	N	N	1	N	N
162	20230703	160553	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	16620	-370	5	-2.18	323864230	19376	102.75	16920	16970	16570	22050	11900	16990	16714.71	20.74	0	-7430	17303	17146	17003	16846	16703	17225	16925	1462	5075	5000	12570	10	1	29240000	4860	3.19	0.33	12	0.07	5208.00	50518.00	18460	20230406	-9.97	14400	20221026	15.42	18460	-9.97	20230406	15400	7.92	20230103	18460	-9.97	20230406	14400	15.42	20221026	0.14	N	093050	5000	1462 억	6064173	N	N	1	N	N
163	20230703	150559	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	16650	-340	5	-2.00	238087200	14211	75.36	16920	16970	16650	22050	11900	16990	16753.73	20.74	0	-6747	17303	17146	17003	16846	16703	17225	16925	1462	5075	5000	12570	10	1	29240000	4868	3.20	0.33	12	0.05	5208.00	50518.00	18460	20230406	-9.80	14400	20221026	15.62	18460	-9.80	20230406	15400	8.12	20230103	18460	-9.80	20230406	14400	15.62	20221026	0.14	N	093050	5000	1462 억	6064173	N	N	3	N	N
164	20230703	140559	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	16720	-270	5	-1.59	150154500	8944	47.43	16920	16970	16720	22050	11900	16990	16788.29	20.74	0	-5784	17303	17146	17003	16846	16703	17225	16925	1462	5075	5000	12570	10	1	29240000	4889	3.21	0.33	12	0.03	5208.00	50518.00	18460	20230406	-9.43	14400	20221026	16.11	18460	-9.43	20230406	15400	8.57	20230103	18460	-9.43	20230406	14400	16.11	20221026	0.14	N	093050	5000	1462 억	6064173	N	N	3	N	N
165	20230703	130553	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	16770	-220	5	-1.29	105825700	6297	33.39	16920	16970	16760	22050	11900	16990	16805.73	20.74	0	-4354	17303	17146	17003	16846	16703	17225	16925	1462	5075	5000	12570	10	1	29240000	4904	3.22	0.33	12	0.02	5208.00	50518.00	18460	20230406	-9.15	14400	20221026	16.46	18460	-9.15	20230406	15400	8.90	20230103	18460	-9.15	20230406	14400	16.46	20221026	0.14	N	093050	5000	1462 억	6064173	N	N	3	N	N
166	20230703	120601	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	16760	-230	5	-1.35	82683240	4917	26.07	16920	16970	16760	22050	11900	16990	16815.79	20.74	0	-3405	17303	17146	17003	16846	16703	17225	16925	1462	5075	5000	12570	10	1	29240000	4901	3.22	0.33	12	0.02	5208.00	50518.00	18460	20230406	-9.21	14400	20221026	16.39	18460	-9.21	20230406	15400	8.83	20230103	18460	-9.21	20230406	14400	16.39	20221026	0.14	N	093050	5000	1462 억	6064173	N	N	3	N	N
167	20230703	110556	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	16820	-170	5	-1.00	45207540	2685	14.24	16920	16970	16800	22050	11900	16990	16837.07	20.74	0	-1282	17303	17146	17003	16846	16703	17225	16925	1462	5075	5000	12570	10	1	29240000	4918	3.23	0.33	12	0.01	5208.00	50518.00	18460	20230406	-8.88	14400	20221026	16.81	18460	-8.88	20230406	15400	9.22	20230103	18460	-8.88	20230406	14400	16.81	20221026	0.14	N	093050	5000	1462 억	6064173	N	N	3	N	N
168	20230703	100546	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	16820	-170	5	-1.00	28128640	1669	8.85	16920	16970	16810	22050	11900	16990	16853.59	20.74	0	-750	17303	17146	17003	16846	16703	17225	16925	1462	5075	5000	12570	10	1	29240000	4918	3.23	0.33	12	0.01	5208.00	50518.00	18460	20230406	-8.88	14400	20221026	16.81	18460	-8.88	20230406	15400	9.22	20230103	18460	-8.88	20230406	14400	16.81	20221026	0.14	N	093050	5000	1462 억	6064173	N	N	3	N	N
169	20230703	090552	55	40.00	KOSPI		섬유.의복	N	N	N	Y	40	N	16950	-40	5	-0.24	1861330	110	0.58	16920	16970	16920	22050	11900	16990	16921.18	20.74	0	-7	17303	17146	17003	16846	16703	17225	16925	1462	5075	5000	12570	10	1	29240000	4956	3.25	0.34	12	0.00	5208.00	50518.00	18460	20230406	-8.18	14400	20221026	17.71	18460	-8.18	20230406	15400	10.06	20230103	18460	-8.18	20230406	14400	17.71	20221026	0.14	N	093050	5000	1462 억	6064173	N	N	3	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History