KissMeData/020000/price/prices-20240701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	160341	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	17460	470	2	2.77	811884720	47019	215.73	16940	17470	16610	22050	11900	16990	17267.15	24.04	0	9709	17430	17210	17100	16880	16770	17155	16825	123	5060	500	12570	10	1	23398500	4085	5.13	0.30	12	0.20	3405.00	57617.00	22200	20230807	-21.35	16610	20240731	5.12	21650	-19.35	20240207	16610	5.12	20240731	22200	-21.35	20230807	16610	5.12	20240731	0.93	N	020000	500	123 억		5624945	N	N	23	N	00	N
3	20240731	150342	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	17450	460	2	2.71	741652340	42993	197.26	16940	17470	16610	22050	11900	16990	17250.54	24.04	0	9962	17430	17210	17100	16880	16770	17155	16825	123	5060	500	12570	10	1	23398500	4083	5.12	0.30	12	0.18	3405.00	57617.00	22200	20230807	-21.40	16610	20240731	5.06	21650	-19.40	20240207	16610	5.06	20240731	22200	-21.40	20230807	16610	5.06	20240731	0.93	N	020000	500	123 억		5624945	N	N	321	N	00	N
4	20240731	140344	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	17430	440	2	2.59	657536850	38164	175.10	16940	17470	16610	22050	11900	16990	17229.24	24.04	0	10009	17430	17210	17100	16880	16770	17155	16825	123	5060	500	12570	10	1	23398500	4078	5.12	0.30	12	0.16	3405.00	57617.00	22200	20230807	-21.49	16610	20240731	4.94	21650	-19.49	20240207	16610	4.94	20240731	22200	-21.49	20230807	16610	4.94	20240731	0.93	N	020000	500	123 억		5624945	N	N	321	N	00	N
5	20240731	130343	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	17340	350	2	2.06	500897820	29166	133.82	16940	17380	16610	22050	11900	16990	17174.03	24.04	0	7739	17430	17210	17100	16880	16770	17155	16825	123	5060	500	12570	10	1	23398500	4057	5.09	0.30	12	0.12	3405.00	57617.00	22200	20230807	-21.89	16610	20240731	4.39	21650	-19.91	20240207	16610	4.39	20240731	22200	-21.89	20230807	16610	4.39	20240731	0.93	N	020000	500	123 억		5624945	N	N	321	N	00	N
6	20240731	120345	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	17350	360	2	2.12	412442730	24063	110.41	16940	17380	16610	22050	11900	16990	17140.12	24.04	0	8186	17430	17210	17100	16880	16770	17155	16825	123	5060	500	12570	10	1	23398500	4060	5.10	0.30	12	0.10	3405.00	57617.00	22200	20230807	-21.85	16610	20240731	4.46	21650	-19.86	20240207	16610	4.46	20240731	22200	-21.85	20230807	16610	4.46	20240731	0.93	N	020000	500	123 억		5624945	N	N	321	N	00	N
7	20240731	110343	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	17200	210	2	1.24	205869560	12124	55.63	16940	17200	16610	22050	11900	16990	16980.33	24.04	0	2518	17430	17210	17100	16880	16770	17155	16825	123	5060	500	12570	10	1	23398500	4025	5.05	0.30	12	0.05	3405.00	57617.00	22200	20230807	-22.52	16610	20240731	3.55	21650	-20.55	20240207	16610	3.55	20240731	22200	-22.52	20230807	16610	3.55	20240731	0.93	N	020000	500	123 억		5624945	N	N	321	N	00	N
8	20240731	100342	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	17070	80	2	0.47	137038700	8104	37.18	16940	17080	16610	22050	11900	16990	16910.01	24.04	0	1144	17430	17210	17100	16880	16770	17155	16825	123	5060	500	12570	10	1	23398500	3994	5.01	0.30	12	0.03	3405.00	57617.00	22200	20230807	-23.11	16610	20240731	2.77	21650	-21.15	20240207	16610	2.77	20240731	22200	-23.11	20230807	16610	2.77	20240731	0.93	N	020000	500	123 억		5624945	N	N	321	N	00	N
9	20240731	090338	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16980	-10	5	-0.06	1644750	97	0.45	16940	16990	16940	22050	11900	16990	16956.19	24.04	0	-12	17430	17210	17100	16880	16770	17155	16825	123	5060	500	12570	10	1	23398500	3973	4.99	0.29	12	0.00	3405.00	57617.00	22200	20230807	-23.51	16750	20240725	1.37	21650	-21.57	20240207	16750	1.37	20240725	22200	-23.51	20230807	16750	1.37	20240725	0.93	N	020000	500	123 억		5624945	N	N	321	N	00	N
10	20240730	160333	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16990	-310	5	-1.79	372217920	21787	170.08	17300	17320	16990	22450	12110	17300	17084.40	24.07	0	-2596	17506	17402	17276	17172	17046	17340	17110	123	5150	500	12800	10	1	23398500	3975	4.99	0.29	12	0.09	3405.00	57617.00	22200	20230807	-23.47	16750	20240725	1.43	21650	-21.52	20240207	16750	1.43	20240725	22200	-23.47	20230807	16750	1.43	20240725	0.95	N	020000	500	123 억		5632826	N	N	321	N	00	N
11	20240730	150338	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17010	-290	5	-1.68	323195530	18903	147.56	17300	17320	17010	22450	12110	17300	17097.58	24.07	0	-1627	17506	17402	17276	17172	17046	17340	17110	123	5150	500	12800	10	1	23398500	3980	5.00	0.30	12	0.08	3405.00	57617.00	22200	20230807	-23.38	16750	20240725	1.55	21650	-21.43	20240207	16750	1.55	20240725	22200	-23.38	20230807	16750	1.55	20240725	0.95	N	020000	500	123 억		5632826	N	N	12	N	00	N
12	20240730	140333	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17040	-260	5	-1.50	265913290	15541	121.32	17300	17320	17010	22450	12110	17300	17110.44	24.07	0	-1295	17506	17402	17276	17172	17046	17340	17110	123	5150	500	12800	10	1	23398500	3987	5.00	0.30	12	0.07	3405.00	57617.00	22200	20230807	-23.24	16750	20240725	1.73	21650	-21.29	20240207	16750	1.73	20240725	22200	-23.24	20230807	16750	1.73	20240725	0.95	N	020000	500	123 억		5632826	N	N	12	N	00	N
13	20240730	130338	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17030	-270	5	-1.56	217805320	12717	99.27	17300	17320	17010	22450	12110	17300	17127.10	24.07	0	-1122	17506	17402	17276	17172	17046	17340	17110	123	5150	500	12800	10	1	23398500	3985	5.00	0.30	12	0.05	3405.00	57617.00	22200	20230807	-23.29	16750	20240725	1.67	21650	-21.34	20240207	16750	1.67	20240725	22200	-23.29	20230807	16750	1.67	20240725	0.95	N	020000	500	123 억		5632826	N	N	12	N	00	N
14	20240730	120337	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17040	-260	5	-1.50	149679040	8717	68.05	17300	17320	17040	22450	12110	17300	17170.93	24.07	0	-698	17506	17402	17276	17172	17046	17340	17110	123	5150	500	12800	10	1	23398500	3987	5.00	0.30	12	0.04	3405.00	57617.00	22200	20230807	-23.24	16750	20240725	1.73	21650	-21.29	20240207	16750	1.73	20240725	22200	-23.24	20230807	16750	1.73	20240725	0.95	N	020000	500	123 억		5632826	N	N	12	N	00	N
15	20240730	110338	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17150	-150	5	-0.87	90738800	5267	41.12	17300	17320	17140	22450	12110	17300	17227.80	24.07	0	-679	17506	17402	17276	17172	17046	17340	17110	123	5150	500	12800	10	1	23398500	4013	5.04	0.30	12	0.02	3405.00	57617.00	22200	20230807	-22.75	16750	20240725	2.39	21650	-20.79	20240207	16750	2.39	20240725	22200	-22.75	20230807	16750	2.39	20240725	0.95	N	020000	500	123 억		5632826	N	N	12	N	00	N
16	20240730	100339	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17240	-60	5	-0.35	37177730	2154	16.81	17300	17320	17230	22450	12110	17300	17259.86	24.07	0	33	17506	17402	17276	17172	17046	17340	17110	123	5150	500	12800	10	1	23398500	4034	5.06	0.30	12	0.01	3405.00	57617.00	22200	20230807	-22.34	16750	20240725	2.93	21650	-20.37	20240207	16750	2.93	20240725	22200	-22.34	20230807	16750	2.93	20240725	0.95	N	020000	500	123 억		5632826	N	N	12	N	00	N
17	20240730	090339	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17280	-20	5	-0.12	224840	13	0.10	17300	17300	17280	22450	12110	17300	17295.38	24.07	0	-8	17506	17402	17276	17172	17046	17340	17110	123	5150	500	12800	10	1	23398500	4043	5.07	0.30	12	0.00	3405.00	57617.00	22200	20230807	-22.16	16750	20240725	3.16	21650	-20.18	20240207	16750	3.16	20240725	22200	-22.16	20230807	16750	3.16	20240725	0.95	N	020000	500	123 억		5632826	N	N	12	N	00	N
18	20240729	160336	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17300	-20	5	-0.12	213183240	12354	36.47	17360	17380	17150	22500	12130	17320	17256.21	24.10	0	-4137	17693	17506	17193	17006	16693	17600	17100	123	5180	500	12810	10	1	23398500	4048	5.08	0.30	12	0.05	3405.00	57617.00	22200	20230807	-22.07	16750	20240725	3.28	21650	-20.09	20240207	16750	3.28	20240725	22200	-22.07	20230807	16750	3.28	20240725	0.96	N	020000	500	123 억		5639054	N	N	12	N	00	N
19	20240729	150336	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17210	-110	5	-0.64	196166150	11367	33.55	17360	17380	17150	22500	12130	17320	17257.51	24.10	0	-3459	17693	17506	17193	17006	16693	17600	17100	123	5180	500	12810	10	1	23398500	4027	5.05	0.30	12	0.05	3405.00	57617.00	22200	20230807	-22.48	16750	20240725	2.75	21650	-20.51	20240207	16750	2.75	20240725	22200	-22.48	20230807	16750	2.75	20240725	0.96	N	020000	500	123 억		5639054	N	N	3	N	00	N
20	20240729	140339	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17210	-110	5	-0.64	163030320	9440	27.86	17360	17380	17150	22500	12130	17320	17270.16	24.10	0	-3535	17693	17506	17193	17006	16693	17600	17100	123	5180	500	12810	10	1	23398500	4027	5.05	0.30	12	0.04	3405.00	57617.00	22200	20230807	-22.48	16750	20240725	2.75	21650	-20.51	20240207	16750	2.75	20240725	22200	-22.48	20230807	16750	2.75	20240725	0.96	N	020000	500	123 억		5639054	N	N	3	N	00	N
21	20240729	130344	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17250	-70	5	-0.40	142209680	8232	24.30	17360	17380	17150	22500	12130	17320	17275.23	24.10	0	-3241	17693	17506	17193	17006	16693	17600	17100	123	5180	500	12810	10	1	23398500	4036	5.07	0.30	12	0.04	3405.00	57617.00	22200	20230807	-22.30	16750	20240725	2.99	21650	-20.32	20240207	16750	2.99	20240725	22200	-22.30	20230807	16750	2.99	20240725	0.96	N	020000	500	123 억		5639054	N	N	3	N	00	N
22	20240729	120336	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17230	-90	5	-0.52	111310610	6440	19.01	17360	17380	17150	22500	12130	17320	17284.26	24.10	0	-2642	17693	17506	17193	17006	16693	17600	17100	123	5180	500	12810	10	1	23398500	4032	5.06	0.30	12	0.03	3405.00	57617.00	22200	20230807	-22.39	16750	20240725	2.87	21650	-20.42	20240207	16750	2.87	20240725	22200	-22.39	20230807	16750	2.87	20240725	0.96	N	020000	500	123 억		5639054	N	N	3	N	00	N
23	20240729	110337	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17200	-120	5	-0.69	88668690	5126	15.13	17360	17380	17150	22500	12130	17320	17297.83	24.10	0	-2272	17693	17506	17193	17006	16693	17600	17100	123	5180	500	12810	10	1	23398500	4025	5.05	0.30	12	0.02	3405.00	57617.00	22200	20230807	-22.52	16750	20240725	2.69	21650	-20.55	20240207	16750	2.69	20240725	22200	-22.52	20230807	16750	2.69	20240725	0.96	N	020000	500	123 억		5639054	N	N	3	N	00	N
24	20240729	100336	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17300	-20	5	-0.12	51596690	2977	8.79	17360	17380	17270	22500	12130	17320	17331.77	24.10	0	-1866	17693	17506	17193	17006	16693	17600	17100	123	5180	500	12810	10	1	23398500	4048	5.08	0.30	12	0.01	3405.00	57617.00	22200	20230807	-22.07	16750	20240725	3.28	21650	-20.09	20240207	16750	3.28	20240725	22200	-22.07	20230807	16750	3.28	20240725	0.96	N	020000	500	123 억		5639054	N	N	3	N	00	N
25	20240729	090335	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17360	40	2	0.23	972160	56	0.17	17360	17360	17360	22500	12130	17320	17360.00	24.10	0	-18	17693	17506	17193	17006	16693	17600	17100	123	5180	500	12810	10	1	23398500	4062	5.10	0.30	12	0.00	3405.00	57617.00	22200	20230807	-21.80	16750	20240725	3.64	21650	-19.82	20240207	16750	3.64	20240725	22200	-21.80	20230807	16750	3.64	20240725	0.96	N	020000	500	123 억		5639054	N	N	3	N	00	N
26	20240726	160330	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17320	400	2	2.36	574161970	33469	155.76	16930	17380	16880	21950	11850	16920	17155.02	24.09	0	7013	17113	17016	16883	16786	16653	16950	16720	123	5030	500	12520	10	1	23398500	4053	5.09	0.30	12	0.14	3405.00	57617.00	22200	20230807	-21.98	16750	20240725	3.40	21650	-20.00	20240207	16750	3.40	20240725	22200	-21.98	20230807	16750	3.40	20240725	0.94	N	020000	500	123 억		5636703	N	N	3	N	00	N
27	20240726	150333	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17320	400	2	2.36	534792810	31199	145.20	16930	17380	16880	21950	11850	16920	17141.34	24.09	0	8028	17113	17016	16883	16786	16653	16950	16720	123	5030	500	12520	10	1	23398500	4053	5.09	0.30	12	0.13	3405.00	57617.00	22200	20230807	-21.98	16750	20240725	3.40	21650	-20.00	20240207	16750	3.40	20240725	22200	-21.98	20230807	16750	3.40	20240725	0.94	N	020000	500	123 억		5636703	N	N	24	N	00	N
28	20240726	140335	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17270	350	2	2.07	392842380	23006	107.07	16930	17290	16880	21950	11850	16920	17075.65	24.09	0	7220	17113	17016	16883	16786	16653	16950	16720	123	5030	500	12520	10	1	23398500	4041	5.07	0.30	12	0.10	3405.00	57617.00	22200	20230807	-22.21	16750	20240725	3.10	21650	-20.23	20240207	16750	3.10	20240725	22200	-22.21	20230807	16750	3.10	20240725	0.94	N	020000	500	123 억		5636703	N	N	24	N	00	N
29	20240726	130335	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17210	290	2	1.71	335373060	19674	91.56	16930	17290	16880	21950	11850	16920	17046.51	24.09	0	6710	17113	17016	16883	16786	16653	16950	16720	123	5030	500	12520	10	1	23398500	4027	5.05	0.30	12	0.08	3405.00	57617.00	22200	20230807	-22.48	16750	20240725	2.75	21650	-20.51	20240207	16750	2.75	20240725	22200	-22.48	20230807	16750	2.75	20240725	0.94	N	020000	500	123 억		5636703	N	N	24	N	00	N
30	20240726	120335	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17120	200	2	1.18	255051990	15002	69.82	16930	17170	16880	21950	11850	16920	17001.20	24.09	0	5291	17113	17016	16883	16786	16653	16950	16720	123	5030	500	12520	10	1	23398500	4006	5.03	0.30	12	0.06	3405.00	57617.00	22200	20230807	-22.88	16750	20240725	2.21	21650	-20.92	20240207	16750	2.21	20240725	22200	-22.88	20230807	16750	2.21	20240725	0.94	N	020000	500	123 억		5636703	N	N	24	N	00	N
31	20240726	110334	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16970	50	2	0.30	135285460	7984	37.16	16930	16980	16880	21950	11850	16920	16944.57	24.09	0	2038	17113	17016	16883	16786	16653	16950	16720	123	5030	500	12520	10	1	23398500	3971	4.98	0.29	12	0.03	3405.00	57617.00	22200	20230807	-23.56	16750	20240725	1.31	21650	-21.62	20240207	16750	1.31	20240725	22200	-23.56	20230807	16750	1.31	20240725	0.94	N	020000	500	123 억		5636703	N	N	24	N	00	N
32	20240726	100336	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16920	0	3	0.00	51464630	3041	14.15	16930	16980	16880	21950	11850	16920	16923.59	24.09	0	-551	17113	17016	16883	16786	16653	16950	16720	123	5030	500	12520	10	1	23398500	3959	4.97	0.29	12	0.01	3405.00	57617.00	22200	20230807	-23.78	16750	20240725	1.01	21650	-21.85	20240207	16750	1.01	20240725	22200	-23.78	20230807	16750	1.01	20240725	0.94	N	020000	500	123 억		5636703	N	N	24	N	00	N
33	20240726	090334	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	16930	10	2	0.06	220090	13	0.06	16930	16930	16930	21950	11850	16920	16930.00	24.09	0	-1	17113	17016	16883	16786	16653	16950	16720	123	5030	500	12520	10	1	23398500	3961	4.97	0.29	12	0.00	3405.00	57617.00	22200	20230807	-23.74	16750	20240725	1.07	21650	-21.80	20240207	16750	1.07	20240725	22200	-23.74	20230807	16750	1.07	20240725	0.94	N	020000	500	123 억		5636703	N	N	24	N	00	N
34	20240725	160332	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	16920	-60	5	-0.35	357794250	21251	96.71	16940	16980	16750	22050	11890	16980	16836.58	24.10	0	774	17186	17082	17026	16922	16866	17055	16895	123	5070	500	12560	10	1	23398500	3959	4.97	0.29	12	0.09	3405.00	57617.00	22200	20230807	-23.78	16750	20240725	1.01	21650	-21.85	20240207	16750	1.01	20240725	22200	-23.78	20230807	16750	1.01	20240725	0.94	N	020000	500	123 억		5639264	N	N	24	N	00	N
35	20240725	150339	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	16870	-110	5	-0.65	343146820	20384	92.76	16940	16980	16750	22050	11890	16980	16834.13	24.10	0	682	17186	17082	17026	16922	16866	17055	16895	123	5070	500	12560	10	1	23398500	3947	4.95	0.29	12	0.09	3405.00	57617.00	22200	20230807	-24.01	16750	20240725	0.72	21650	-22.08	20240207	16750	0.72	20240725	22200	-24.01	20230807	16750	0.72	20240725	0.94	N	020000	500	123 억		5639264	N	N	30	N	00	N
36	20240725	140337	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	16850	-130	5	-0.77	316995180	18835	85.71	16940	16980	16750	22050	11890	16980	16830.11	24.10	0	427	17186	17082	17026	16922	16866	17055	16895	123	5070	500	12560	10	1	23398500	3943	4.95	0.29	12	0.08	3405.00	57617.00	22200	20230807	-24.10	16750	20240725	0.60	21650	-22.17	20240207	16750	0.60	20240725	22200	-24.10	20230807	16750	0.60	20240725	0.94	N	020000	500	123 억		5639264	N	N	30	N	00	N
37	20240725	130336	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	16890	-90	5	-0.53	301711350	17929	81.59	16940	16980	16750	22050	11890	16980	16828.12	24.10	0	408	17186	17082	17026	16922	16866	17055	16895	123	5070	500	12560	10	1	23398500	3952	4.96	0.29	12	0.08	3405.00	57617.00	22200	20230807	-23.92	16750	20240725	0.84	21650	-21.99	20240207	16750	0.84	20240725	22200	-23.92	20230807	16750	0.84	20240725	0.94	N	020000	500	123 억		5639264	N	N	30	N	00	N
38	20240725	120335	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	16790	-190	5	-1.12	262383390	15598	70.98	16940	16980	16750	22050	11890	16980	16821.60	24.10	0	-245	17186	17082	17026	16922	16866	17055	16895	123	5070	500	12560	10	1	23398500	3929	4.93	0.29	12	0.07	3405.00	57617.00	22200	20230807	-24.37	16750	20240725	0.24	21650	-22.45	20240207	16750	0.24	20240725	22200	-24.37	20230807	16750	0.24	20240725	0.94	N	020000	500	123 억		5639264	N	N	30	N	00	N
39	20240725	110333	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	16770	-210	5	-1.24	175824810	10443	47.52	16940	16980	16770	22050	11890	16980	16836.62	24.10	0	-1102	17186	17082	17026	16922	16866	17055	16895	123	5070	500	12560	10	1	23398500	3924	4.93	0.29	12	0.04	3405.00	57617.00	22200	20230807	-24.46	16770	20240725	0.00	21650	-22.54	20240207	16770	0.00	20240725	22200	-24.46	20230807	16770	0.00	20240725	0.94	N	020000	500	123 억		5639264	N	N	30	N	00	N
40	20240725	100334	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	16830	-150	5	-0.88	89987400	5332	24.27	16940	16980	16800	22050	11890	16980	16876.86	24.10	0	-707	17186	17082	17026	16922	16866	17055	16895	123	5070	500	12560	10	1	23398500	3938	4.94	0.29	12	0.02	3405.00	57617.00	22200	20230807	-24.19	16800	20240725	0.18	21650	-22.26	20240207	16800	0.18	20240725	22200	-24.19	20230807	16800	0.18	20240725	0.94	N	020000	500	123 억		5639264	N	N	30	N	00	N
41	20240725	090333	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	16890	-90	5	-0.53	13046730	771	3.51	16940	16950	16890	22050	11890	16980	16921.83	24.10	0	-75	17186	17082	17026	16922	16866	17055	16895	123	5070	500	12560	10	1	23398500	3952	4.96	0.29	12	0.00	3405.00	57617.00	22200	20230807	-23.92	16890	20240725	0.00	21650	-21.99	20240207	16890	0.00	20240725	22200	-23.92	20230807	16890	0.00	20240725	0.94	N	020000	500	123 억		5639264	N	N	30	N	00	N
42	20240724	160331	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	16980	-90	5	-0.53	371316440	21838	62.07	17120	17130	16970	22150	11950	17070	17003.23	24.13	0	-4592	17430	17250	17130	16950	16830	17190	16890	123	5080	500	12630	10	1	23398500	3973	4.99	0.29	12	0.09	3405.00	57617.00	22200	20230718	-23.51	16970	20240724	0.06	21650	-21.57	20240207	16970	0.06	20240724	22200	-23.51	20230807	16970	0.06	20240724	0.99	N	020000	500	123 억		5646786	N	N	30	N	00	N
43	20240724	150335	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	16990	-80	5	-0.47	328273820	19304	54.87	17120	17130	16970	22150	11950	17070	17005.48	24.13	0	-4319	17430	17250	17130	16950	16830	17190	16890	123	5080	500	12630	10	1	23398500	3975	4.99	0.29	12	0.08	3405.00	57617.00	22200	20230718	-23.47	16970	20240724	0.12	21650	-21.52	20240207	16970	0.12	20240724	22200	-23.47	20230807	16970	0.12	20240724	0.99	N	020000	500	123 억		5646786	N	N	55	N	00	N
44	20240724	140337	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	16990	-80	5	-0.47	263049750	15464	43.95	17120	17130	16970	22150	11950	17070	17010.46	24.13	0	-3784	17430	17250	17130	16950	16830	17190	16890	123	5080	500	12630	10	1	23398500	3975	4.99	0.29	12	0.07	3405.00	57617.00	22200	20230718	-23.47	16970	20240724	0.12	21650	-21.52	20240207	16970	0.12	20240724	22200	-23.47	20230807	16970	0.12	20240724	0.99	N	020000	500	123 억		5646786	N	N	55	N	00	N
45	20240724	130333	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	16990	-80	5	-0.47	214779670	12623	35.88	17120	17130	16970	22150	11950	17070	17014.95	24.13	0	-3311	17430	17250	17130	16950	16830	17190	16890	123	5080	500	12630	10	1	23398500	3975	4.99	0.29	12	0.05	3405.00	57617.00	22200	20230718	-23.47	16970	20240724	0.12	21650	-21.52	20240207	16970	0.12	20240724	22200	-23.47	20230807	16970	0.12	20240724	0.99	N	020000	500	123 억		5646786	N	N	55	N	00	N
46	20240724	120337	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	16990	-80	5	-0.47	174883140	10275	29.20	17120	17130	16970	22150	11950	17070	17020.26	24.13	0	-3030	17430	17250	17130	16950	16830	17190	16890	123	5080	500	12630	10	1	23398500	3975	4.99	0.29	12	0.04	3405.00	57617.00	22200	20230718	-23.47	16970	20240724	0.12	21650	-21.52	20240207	16970	0.12	20240724	22200	-23.47	20230807	16970	0.12	20240724	0.99	N	020000	500	123 억		5646786	N	N	55	N	00	N
47	20240724	110335	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	17010	-60	5	-0.35	82156740	4820	13.70	17120	17130	17010	22150	11950	17070	17044.97	24.13	0	-1550	17430	17250	17130	16950	16830	17190	16890	123	5080	500	12630	10	1	23398500	3980	5.00	0.30	12	0.02	3405.00	57617.00	22200	20230718	-23.38	17010	20240724	0.00	21650	-21.43	20240207	17010	0.00	20240724	22200	-23.38	20230807	17010	0.00	20240724	0.99	N	020000	500	123 억		5646786	N	N	55	N	00	N
48	20240724	100334	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17020	-50	5	-0.29	42236630	2475	7.03	17120	17130	17020	22150	11950	17070	17065.31	24.13	0	-821	17430	17250	17130	16950	16830	17190	16890	123	5080	500	12630	10	1	23398500	3982	5.00	0.30	12	0.01	3405.00	57617.00	22200	20230718	-23.33	17010	20240723	0.06	21650	-21.39	20240207	17010	0.06	20240723	22200	-23.33	20230807	17010	0.06	20240723	0.99	N	020000	500	123 억		5646786	N	N	55	N	00	N
49	20240724	090334	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17070	0	3	0.00	5049320	295	0.84	17120	17120	17070	22150	11950	17070	17116.34	24.13	0	-177	17430	17250	17130	16950	16830	17190	16890	123	5080	500	12630	10	1	23398500	3994	5.01	0.30	12	0.00	3405.00	57617.00	22200	20230718	-23.11	17010	20240723	0.35	21650	-21.15	20240207	17010	0.35	20240723	22200	-23.11	20230807	17010	0.35	20240723	0.99	N	020000	500	123 억		5646786	N	N	55	N	00	N
50	20240723	160328	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	17070	-190	5	-1.10	599245060	35073	68.10	17260	17310	17010	22400	12090	17260	17085.65	24.20	0	-15955	17746	17502	17336	17092	16926	17420	17010	123	5140	500	12770	10	1	23398500	3994	5.01	0.30	12	0.15	3405.00	57617.00	22550	20230717	-24.30	17010	20240723	0.35	21650	-21.15	20240207	17010	0.35	20240723	22200	-23.11	20230807	17010	0.35	20240723	0.98	N	020000	500	123 억		5663206	N	N	55	N	00	N
51	20240723	150339	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	17030	-230	5	-1.33	561520120	32859	63.80	17260	17310	17010	22400	12090	17260	17088.78	24.20	0	-14420	17746	17502	17336	17092	16926	17420	17010	123	5140	500	12770	10	1	23398500	3985	5.00	0.30	12	0.14	3405.00	57617.00	22550	20230717	-24.48	17010	20240723	0.12	21650	-21.34	20240207	17010	0.12	20240723	22200	-23.29	20230807	17010	0.12	20240723	0.98	N	020000	500	123 억		5663206	N	N	103	N	00	N
52	20240723	140331	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	17020	-240	5	-1.39	479457150	28039	54.44	17260	17310	17010	22400	12090	17260	17099.65	24.20	0	-12385	17746	17502	17336	17092	16926	17420	17010	123	5140	500	12770	10	1	23398500	3982	5.00	0.30	12	0.12	3405.00	57617.00	22550	20230717	-24.52	17010	20240723	0.06	21650	-21.39	20240207	17010	0.06	20240723	22200	-23.33	20230807	17010	0.06	20240723	0.98	N	020000	500	123 억		5663206	N	N	103	N	00	N
53	20240723	130330	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	17040	-220	5	-1.27	381833440	22304	43.31	17260	17310	17040	22400	12090	17260	17119.51	24.20	0	-10849	17746	17502	17336	17092	16926	17420	17010	123	5140	500	12770	10	1	23398500	3987	5.00	0.30	12	0.10	3405.00	57617.00	22550	20230717	-24.43	17040	20240723	0.00	21650	-21.29	20240207	17040	0.00	20240723	22200	-23.24	20230807	17040	0.00	20240723	0.98	N	020000	500	123 억		5663206	N	N	103	N	00	N
54	20240723	120334	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	17090	-170	5	-0.98	304987560	17802	34.57	17260	17310	17090	22400	12090	17260	17132.21	24.20	0	-9370	17746	17502	17336	17092	16926	17420	17010	123	5140	500	12770	10	1	23398500	3999	5.02	0.30	12	0.08	3405.00	57617.00	22550	20230717	-24.21	17090	20240723	0.00	21650	-21.06	20240207	17090	0.00	20240723	22200	-23.02	20230807	17090	0.00	20240723	0.98	N	020000	500	123 억		5663206	N	N	103	N	00	N
55	20240723	110333	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	17090	-170	5	-0.98	252340360	14722	28.59	17260	17310	17090	22400	12090	17260	17140.36	24.20	0	-8008	17746	17502	17336	17092	16926	17420	17010	123	5140	500	12770	10	1	23398500	3999	5.02	0.30	12	0.06	3405.00	57617.00	22550	20230717	-24.21	17090	20240723	0.00	21650	-21.06	20240207	17090	0.00	20240723	22200	-23.02	20230807	17090	0.00	20240723	0.98	N	020000	500	123 억		5663206	N	N	103	N	00	N
56	20240723	100332	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	17110	-150	5	-0.87	173312700	10102	19.61	17260	17310	17090	22400	12090	17260	17156.28	24.20	0	-5228	17746	17502	17336	17092	16926	17420	17010	123	5140	500	12770	10	1	23398500	4003	5.02	0.30	12	0.04	3405.00	57617.00	22550	20230717	-24.12	17090	20240723	0.12	21650	-20.97	20240207	17090	0.12	20240723	22200	-22.93	20230807	17090	0.12	20240723	0.98	N	020000	500	123 억		5663206	N	N	103	N	00	N
57	20240723	090333	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17260	0	3	0.00	2036600	118	0.23	17260	17300	17250	22400	12090	17260	17259.32	24.20	0	-44	17746	17502	17336	17092	16926	17420	17010	123	5140	500	12770	10	1	23398500	4039	5.07	0.30	12	0.00	3405.00	57617.00	22550	20230717	-23.46	17170	20240125	0.52	21650	-20.28	20240207	17170	0.52	20240125	22200	-22.25	20230807	17170	0.52	20240125	0.98	N	020000	500	123 억		5663206	N	N	103	N	00	N
58	20240722	160328	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	17260	-120	5	-0.69	891603120	51478	160.59	17420	17580	17170	22550	12170	17380	17320.09	24.23	0	-8473	17753	17566	17413	17226	17073	17490	17150	123	5170	500	12860	10	1	23398500	4039	5.07	0.30	12	0.22	3405.00	57617.00	22550	20230714	-23.46	17170	20240722	0.52	21650	-20.28	20240207	17170	0.52	20240722	22200	-22.25	20230807	17170	0.52	20240722	0.97	N	020000	500	123 억		5669640	N	N	103	N	00	N
59	20240722	150332	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	17230	-150	5	-0.86	850465630	49091	153.14	17420	17580	17170	22550	12170	17380	17324.23	24.23	0	-7555	17753	17566	17413	17226	17073	17490	17150	123	5170	500	12860	10	1	23398500	4032	5.06	0.30	12	0.21	3405.00	57617.00	22550	20230714	-23.59	17170	20240722	0.35	21650	-20.42	20240207	17170	0.35	20240722	22200	-22.39	20230807	17170	0.35	20240722	0.97	N	020000	500	123 억		5669640	N	N	22	N	00	N
60	20240722	140334	55	60.00	KOSPI	신저가	섬유.의복	N	N	N	Y	60	N	17180	-200	5	-1.15	787077610	45406	141.65	17420	17580	17170	22550	12170	17380	17334.19	24.23	0	-6958	17753	17566	17413	17226	17073	17490	17150	123	5170	500	12860	10	1	23398500	4020	5.05	0.30	12	0.19	3405.00	57617.00	22550	20230714	-23.81	17170	20240722	0.06	21650	-20.65	20240207	17170	0.06	20240722	22200	-22.61	20230807	17170	0.06	20240722	0.97	N	020000	500	123 억		5669640	N	N	22	N	00	N
61	20240722	130330	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17240	-140	5	-0.81	570432510	32816	102.37	17420	17580	17230	22550	12170	17380	17382.76	24.23	0	-4795	17753	17566	17413	17226	17073	17490	17150	123	5170	500	12860	10	1	23398500	4034	5.06	0.30	12	0.14	3405.00	57617.00	22550	20230714	-23.55	17170	20240125	0.41	21650	-20.37	20240207	17170	0.41	20240125	22200	-22.34	20230807	17170	0.41	20240125	0.97	N	020000	500	123 억		5669640	N	N	22	N	00	N
62	20240722	120330	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17300	-80	5	-0.46	387004850	22192	69.23	17420	17580	17290	22550	12170	17380	17439.03	24.23	0	-5753	17753	17566	17413	17226	17073	17490	17150	123	5170	500	12860	10	1	23398500	4048	5.08	0.30	12	0.09	3405.00	57617.00	22550	20230714	-23.28	17170	20240125	0.76	21650	-20.09	20240207	17170	0.76	20240125	22200	-22.07	20230807	17170	0.76	20240125	0.97	N	020000	500	123 억		5669640	N	N	22	N	00	N
63	20240722	110333	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17310	-70	5	-0.40	332335130	19032	59.37	17420	17580	17300	22550	12170	17380	17462.06	24.23	0	-5118	17753	17566	17413	17226	17073	17490	17150	123	5170	500	12860	10	1	23398500	4050	5.08	0.30	12	0.08	3405.00	57617.00	22550	20230714	-23.24	17170	20240125	0.82	21650	-20.05	20240207	17170	0.82	20240125	22200	-22.03	20230807	17170	0.82	20240125	0.97	N	020000	500	123 억		5669640	N	N	22	N	00	N
64	20240722	100331	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17450	70	2	0.40	179985380	10288	32.09	17420	17580	17380	22550	12170	17380	17495.08	24.23	0	386	17753	17566	17413	17226	17073	17490	17150	123	5170	500	12860	10	1	23398500	4083	5.12	0.30	12	0.04	3405.00	57617.00	22550	20230714	-22.62	17170	20240125	1.63	21650	-19.40	20240207	17170	1.63	20240125	22200	-21.40	20230807	17170	1.63	20240125	0.97	N	020000	500	123 억		5669640	N	N	22	N	00	N
65	20240722	090329	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17430	50	2	0.29	18002070	1034	3.23	17420	17430	17380	22550	12170	17380	17411.18	24.23	0	-252	17753	17566	17413	17226	17073	17490	17150	123	5170	500	12860	10	1	23398500	4078	5.12	0.30	12	0.00	3405.00	57617.00	22550	20230714	-22.71	17170	20240125	1.51	21650	-19.49	20240207	17170	1.51	20240125	22200	-21.49	20230807	17170	1.51	20240125	0.97	N	020000	500	123 억		5669640	N	N	22	N	00	N
66	20240719	160326	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17380	-240	5	-1.36	554837480	31966	137.62	17600	17600	17260	22900	12340	17620	17357.09	24.32	0	-20706	17866	17742	17586	17462	17306	17665	17385	123	5280	500	13030	10	1	23398500	4067	5.10	0.30	12	0.14	3405.00	57617.00	22750	20230713	-23.60	17170	20240125	1.22	21650	-19.72	20240207	17170	1.22	20240125	22200	-21.71	20230807	17170	1.22	20240125	1.00	N	020000	500	123 억		5690243	N	N	22	N	00	N
67	20240719	150327	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17350	-270	5	-1.53	510375840	29403	126.59	17600	17600	17260	22900	12340	17620	17357.95	24.32	0	-19149	17866	17742	17586	17462	17306	17665	17385	123	5280	500	13030	10	1	23398500	4060	5.10	0.30	12	0.13	3405.00	57617.00	22750	20230713	-23.74	17170	20240125	1.05	21650	-19.86	20240207	17170	1.05	20240125	22200	-21.85	20230807	17170	1.05	20240125	1.00	N	020000	500	123 억		5690243	N	N	26	N	00	N
68	20240719	140329	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17280	-340	5	-1.93	466402190	26864	115.66	17600	17600	17260	22900	12340	17620	17361.61	24.32	0	-17437	17866	17742	17586	17462	17306	17665	17385	123	5280	500	13030	10	1	23398500	4043	5.07	0.30	12	0.11	3405.00	57617.00	22750	20230713	-24.04	17170	20240125	0.64	21650	-20.18	20240207	17170	0.64	20240125	22200	-22.16	20230807	17170	0.64	20240125	1.00	N	020000	500	123 억		5690243	N	N	26	N	00	N
69	20240719	130325	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17270	-350	5	-1.99	418642330	24099	103.75	17600	17600	17260	22900	12340	17620	17371.77	24.32	0	-14953	17866	17742	17586	17462	17306	17665	17385	123	5280	500	13030	10	1	23398500	4041	5.07	0.30	12	0.10	3405.00	57617.00	22750	20230713	-24.09	17170	20240125	0.58	21650	-20.23	20240207	17170	0.58	20240125	22200	-22.21	20230807	17170	0.58	20240125	1.00	N	020000	500	123 억		5690243	N	N	26	N	00	N
70	20240719	120324	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17300	-320	5	-1.82	343224490	19734	84.96	17600	17600	17290	22900	12340	17620	17392.55	24.32	0	-11882	17866	17742	17586	17462	17306	17665	17385	123	5280	500	13030	10	1	23398500	4048	5.08	0.30	12	0.08	3405.00	57617.00	22750	20230713	-23.96	17170	20240125	0.76	21650	-20.09	20240207	17170	0.76	20240125	22200	-22.07	20230807	17170	0.76	20240125	1.00	N	020000	500	123 억		5690243	N	N	26	N	00	N
71	20240719	110327	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17340	-280	5	-1.59	273591120	15713	67.65	17600	17600	17330	22900	12340	17620	17411.77	24.32	0	-9182	17866	17742	17586	17462	17306	17665	17385	123	5280	500	13030	10	1	23398500	4057	5.09	0.30	12	0.07	3405.00	57617.00	22750	20230713	-23.78	17170	20240125	0.99	21650	-19.91	20240207	17170	0.99	20240125	22200	-21.89	20230807	17170	0.99	20240125	1.00	N	020000	500	123 억		5690243	N	N	26	N	00	N
72	20240719	100303	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17430	-190	5	-1.08	79199510	4540	19.55	17600	17600	17420	22900	12340	17620	17444.83	24.32	0	-2351	17866	17742	17586	17462	17306	17665	17385	123	5280	500	13030	10	1	23398500	4078	5.12	0.30	12	0.02	3405.00	57617.00	22750	20230713	-23.38	17170	20240125	1.51	21650	-19.49	20240207	17170	1.51	20240125	22200	-21.49	20230807	17170	1.51	20240125	1.00	N	020000	500	123 억		5690243	N	N	26	N	00	N
73	20240719	090337	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17510	-110	5	-0.62	2319950	132	0.57	17600	17600	17510	22900	12340	17620	17575.38	24.32	0	-63	17866	17742	17586	17462	17306	17665	17385	123	5280	500	13030	10	1	23398500	4097	5.14	0.30	12	0.00	3405.00	57617.00	22750	20230713	-23.03	17170	20240125	1.98	21650	-19.12	20240207	17170	1.98	20240125	22200	-21.13	20230807	17170	1.98	20240125	1.00	N	020000	500	123 억		5690243	N	N	26	N	00	N
74	20240718	160322	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17620	-30	5	-0.17	404905940	23143	52.85	17710	17710	17430	22900	12360	17650	17495.83	24.34	0	-3755	18030	17840	17630	17440	17230	17935	17535	123	5250	500	13060	10	1	23398500	4123	5.17	0.31	12	0.10	3405.00	57617.00	22750	20230713	-22.55	17170	20240125	2.62	21650	-18.61	20240207	17170	2.62	20240125	22200	-20.63	20230718	17170	2.62	20240125	0.94	N	020000	500	123 억		5695772	N	N	26	N	00	N
75	20240718	150325	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17510	-140	5	-0.79	364223860	20825	47.55	17710	17710	17430	22900	12360	17650	17489.74	24.34	0	-3550	18030	17840	17630	17440	17230	17935	17535	123	5250	500	13060	10	1	23398500	4097	5.14	0.30	12	0.09	3405.00	57617.00	22750	20230713	-23.03	17170	20240125	1.98	21650	-19.12	20240207	17170	1.98	20240125	22200	-21.13	20230718	17170	1.98	20240125	0.94	N	020000	500	123 억		5695772	N	N	11	N	00	N
76	20240718	140323	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17510	-140	5	-0.79	302489040	17303	39.51	17710	17710	17430	22900	12360	17650	17481.88	24.34	0	-3731	18030	17840	17630	17440	17230	17935	17535	123	5250	500	13060	10	1	23398500	4097	5.14	0.30	12	0.07	3405.00	57617.00	22750	20230713	-23.03	17170	20240125	1.98	21650	-19.12	20240207	17170	1.98	20240125	22200	-21.13	20230718	17170	1.98	20240125	0.94	N	020000	500	123 억		5695772	N	N	11	N	00	N
77	20240718	130323	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17480	-170	5	-0.96	239241650	13688	31.26	17710	17710	17430	22900	12360	17650	17478.20	24.34	0	-4390	18030	17840	17630	17440	17230	17935	17535	123	5250	500	13060	10	1	23398500	4090	5.13	0.30	12	0.06	3405.00	57617.00	22750	20230713	-23.16	17170	20240125	1.81	21650	-19.26	20240207	17170	1.81	20240125	22200	-21.26	20230718	17170	1.81	20240125	0.94	N	020000	500	123 억		5695772	N	N	11	N	00	N
78	20240718	120323	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17440	-210	5	-1.19	178182440	10190	23.27	17710	17710	17430	22900	12360	17650	17486.01	24.34	0	-4057	18030	17840	17630	17440	17230	17935	17535	123	5250	500	13060	10	1	23398500	4081	5.12	0.30	12	0.04	3405.00	57617.00	22750	20230713	-23.34	17170	20240125	1.57	21650	-19.45	20240207	17170	1.57	20240125	22200	-21.44	20230718	17170	1.57	20240125	0.94	N	020000	500	123 억		5695772	N	N	11	N	00	N
79	20240718	110324	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17470	-180	5	-1.02	139989580	8001	18.27	17710	17710	17430	22900	12360	17650	17496.51	24.34	0	-3535	18030	17840	17630	17440	17230	17935	17535	123	5250	500	13060	10	1	23398500	4088	5.13	0.30	12	0.03	3405.00	57617.00	22750	20230713	-23.21	17170	20240125	1.75	21650	-19.31	20240207	17170	1.75	20240125	22200	-21.31	20230718	17170	1.75	20240125	0.94	N	020000	500	123 억		5695772	N	N	11	N	00	N
80	20240718	100325	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17530	-120	5	-0.68	87713250	5010	11.44	17710	17710	17430	22900	12360	17650	17507.63	24.34	0	-2643	18030	17840	17630	17440	17230	17935	17535	123	5250	500	13060	10	1	23398500	4102	5.15	0.30	12	0.02	3405.00	57617.00	22750	20230713	-22.95	17170	20240125	2.10	21650	-19.03	20240207	17170	2.10	20240125	22200	-21.04	20230718	17170	2.10	20240125	0.94	N	020000	500	123 억		5695772	N	N	11	N	00	N
81	20240718	090326	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17650	0	3	0.00	867130	49	0.11	17710	17710	17650	22900	12360	17650	17696.53	24.34	0	-17	18030	17840	17630	17440	17230	17935	17535	123	5250	500	13060	10	1	23398500	4130	5.18	0.31	12	0.00	3405.00	57617.00	22750	20230713	-22.42	17170	20240125	2.80	21650	-18.48	20240207	17170	2.80	20240125	22200	-20.50	20230718	17170	2.80	20240125	0.94	N	020000	500	123 억		5695772	N	N	11	N	00	N
82	20240717	160335	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17650	150	2	0.86	769716370	43672	104.94	17500	17820	17420	22750	12250	17500	17624.94	24.33	0	900	17793	17646	17513	17366	17233	17580	17300	123	5250	500	12950	10	1	23398500	4130	5.18	0.31	12	0.19	3405.00	57617.00	22750	20230713	-22.42	17170	20240125	2.80	21650	-18.48	20240207	17170	2.80	20240125	22550	-21.73	20230717	17170	2.80	20240125	0.93	N	020000	500	123 억		5693684	N	N	11	N	00	N
83	20240717	150339	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17750	250	2	1.43	643890300	36549	87.82	17500	17820	17420	22750	12250	17500	17617.18	24.33	0	-518	17793	17646	17513	17366	17233	17580	17300	123	5250	500	12950	10	1	23398500	4153	5.21	0.31	12	0.16	3405.00	57617.00	22750	20230713	-21.98	17170	20240125	3.38	21650	-18.01	20240207	17170	3.38	20240125	22550	-21.29	20230717	17170	3.38	20240125	0.93	N	020000	500	123 억		5693684	N	N	38	N	00	N
84	20240717	140337	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17790	290	2	1.66	474747450	27037	64.96	17500	17820	17420	22750	12250	17500	17559.18	24.33	0	1638	17793	17646	17513	17366	17233	17580	17300	123	5250	500	12950	10	1	23398500	4163	5.22	0.31	12	0.12	3405.00	57617.00	22750	20230713	-21.80	17170	20240125	3.61	21650	-17.83	20240207	17170	3.61	20240125	22550	-21.11	20230717	17170	3.61	20240125	0.93	N	020000	500	123 억		5693684	N	N	38	N	00	N
85	20240717	130338	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17520	20	2	0.11	266788610	15265	36.68	17500	17610	17420	22750	12250	17500	17477.14	24.33	0	-1316	17793	17646	17513	17366	17233	17580	17300	123	5250	500	12950	10	1	23398500	4099	5.15	0.30	12	0.07	3405.00	57617.00	22750	20230713	-22.99	17170	20240125	2.04	21650	-19.08	20240207	17170	2.04	20240125	22550	-22.31	20230717	17170	2.04	20240125	0.93	N	020000	500	123 억		5693684	N	N	38	N	00	N
86	20240717	120337	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17450	-50	5	-0.29	155571440	8910	21.41	17500	17610	17420	22750	12250	17500	17460.32	24.33	0	-3078	17793	17646	17513	17366	17233	17580	17300	123	5250	500	12950	10	1	23398500	4083	5.12	0.30	12	0.04	3405.00	57617.00	22750	20230713	-23.30	17170	20240125	1.63	21650	-19.40	20240207	17170	1.63	20240125	22550	-22.62	20230717	17170	1.63	20240125	0.93	N	020000	500	123 억		5693684	N	N	38	N	00	N
87	20240717	110336	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17430	-70	5	-0.40	115818800	6632	15.94	17500	17610	17420	22750	12250	17500	17463.63	24.33	0	-2918	17793	17646	17513	17366	17233	17580	17300	123	5250	500	12950	10	1	23398500	4078	5.12	0.30	12	0.03	3405.00	57617.00	22750	20230713	-23.38	17170	20240125	1.51	21650	-19.49	20240207	17170	1.51	20240125	22550	-22.71	20230717	17170	1.51	20240125	0.93	N	020000	500	123 억		5693684	N	N	38	N	00	N
88	20240717	100336	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17430	-70	5	-0.40	67734300	3873	9.31	17500	17610	17420	22750	12250	17500	17488.85	24.33	0	-1618	17793	17646	17513	17366	17233	17580	17300	123	5250	500	12950	10	1	23398500	4078	5.12	0.30	12	0.02	3405.00	57617.00	22750	20230713	-23.38	17170	20240125	1.51	21650	-19.49	20240207	17170	1.51	20240125	22550	-22.71	20230717	17170	1.51	20240125	0.93	N	020000	500	123 억		5693684	N	N	38	N	00	N
89	20240717	090307	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17570	70	2	0.40	3523560	201	0.48	17500	17570	17490	22750	12250	17500	17530.15	24.33	0	-99	17793	17646	17513	17366	17233	17580	17300	123	5250	500	12950	10	1	23398500	4111	5.16	0.30	12	0.00	3405.00	57617.00	22750	20230713	-22.77	17170	20240125	2.33	21650	-18.85	20240207	17170	2.33	20240125	22550	-22.08	20230717	17170	2.33	20240125	0.93	N	020000	500	123 억		5693684	N	N	38	N	00	N
90	20240716	160338	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17500	-130	5	-0.74	716850250	40852	178.94	17540	17660	17380	22900	12350	17630	17547.49	24.37	0	-6753	17803	17716	17573	17486	17343	17760	17530	123	5270	500	13040	10	1	23398500	4095	5.14	0.30	12	0.17	3405.00	57617.00	22750	20230713	-23.08	17170	20240125	1.92	21650	-19.17	20240207	17170	1.92	20240125	22550	-22.39	20230717	17170	1.92	20240125	0.93	N	020000	500	123 억		5702705	N	N	38	N	00	N
91	20240716	150341	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17400	-230	5	-1.30	669199450	38117	166.96	17540	17660	17400	22900	12350	17630	17556.46	24.37	0	-6251	17803	17716	17573	17486	17343	17760	17530	123	5270	500	13040	10	1	23398500	4071	5.11	0.30	12	0.16	3405.00	57617.00	22750	20230713	-23.52	17170	20240125	1.34	21650	-19.63	20240207	17170	1.34	20240125	22550	-22.84	20230717	17170	1.34	20240125	0.93	N	020000	500	123 억		5702705	N	N	7	N	00	N
92	20240716	140340	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17510	-120	5	-0.68	487893510	27734	121.48	17540	17660	17510	22900	12350	17630	17591.89	24.37	0	-6927	17803	17716	17573	17486	17343	17760	17530	123	5270	500	13040	10	1	23398500	4097	5.14	0.30	12	0.12	3405.00	57617.00	22750	20230713	-23.03	17170	20240125	1.98	21650	-19.12	20240207	17170	1.98	20240125	22550	-22.35	20230717	17170	1.98	20240125	0.93	N	020000	500	123 억		5702705	N	N	7	N	00	N
93	20240716	130339	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17550	-80	5	-0.45	369047180	20958	91.80	17540	17660	17540	22900	12350	17630	17608.89	24.37	0	-6393	17803	17716	17573	17486	17343	17760	17530	123	5270	500	13040	10	1	23398500	4106	5.15	0.30	12	0.09	3405.00	57617.00	22750	20230713	-22.86	17170	20240125	2.21	21650	-18.94	20240207	17170	2.21	20240125	22550	-22.17	20230717	17170	2.21	20240125	0.93	N	020000	500	123 억		5702705	N	N	7	N	00	N
94	20240716	120339	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17600	-30	5	-0.17	286407980	16256	71.20	17540	17660	17540	22900	12350	17630	17618.60	24.37	0	-5609	17803	17716	17573	17486	17343	17760	17530	123	5270	500	13040	10	1	23398500	4118	5.17	0.31	12	0.07	3405.00	57617.00	22750	20230713	-22.64	17170	20240125	2.50	21650	-18.71	20240207	17170	2.50	20240125	22550	-21.95	20230717	17170	2.50	20240125	0.93	N	020000	500	123 억		5702705	N	N	7	N	00	N
95	20240716	110340	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17610	-20	5	-0.11	238555520	13538	59.30	17540	17660	17540	22900	12350	17630	17621.18	24.37	0	-5121	17803	17716	17573	17486	17343	17760	17530	123	5270	500	13040	10	1	23398500	4120	5.17	0.31	12	0.06	3405.00	57617.00	22750	20230713	-22.59	17170	20240125	2.56	21650	-18.66	20240207	17170	2.56	20240125	22550	-21.91	20230717	17170	2.56	20240125	0.93	N	020000	500	123 억		5702705	N	N	7	N	00	N
96	20240716	100340	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17640	10	2	0.06	81701660	4640	20.32	17540	17660	17540	22900	12350	17630	17608.12	24.37	0	-906	17803	17716	17573	17486	17343	17760	17530	123	5270	500	13040	10	1	23398500	4127	5.18	0.31	12	0.02	3405.00	57617.00	22750	20230713	-22.46	17170	20240125	2.74	21650	-18.52	20240207	17170	2.74	20240125	22550	-21.77	20230717	17170	2.74	20240125	0.93	N	020000	500	123 억		5702705	N	N	7	N	00	N
97	20240716	090337	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17560	-70	5	-0.40	4209880	240	1.05	17540	17560	17540	22900	12350	17630	17541.17	24.37	0	-85	17803	17716	17573	17486	17343	17760	17530	123	5270	500	13040	10	1	23398500	4109	5.16	0.30	12	0.00	3405.00	57617.00	22750	20230713	-22.81	17170	20240125	2.27	21650	-18.89	20240207	17170	2.27	20240125	22550	-22.13	20230717	17170	2.27	20240125	0.93	N	020000	500	123 억		5702705	N	N	7	N	00	N
98	20240715	160334	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17630	40	2	0.23	395430340	22547	86.30	17590	17660	17430	22850	12320	17590	17538.05	24.40	0	-9346	17816	17702	17496	17382	17176	17760	17440	123	5260	500	13010	10	1	23398500	4125	5.18	0.31	12	0.10	3405.00	57617.00	22750	20230713	-22.51	17170	20240125	2.68	21650	-18.57	20240207	17170	2.68	20240125	22550	-21.82	20230717	17170	2.68	20240125	0.93	N	020000	500	123 억		5708871	N	N	7	N	00	N
99	20240715	150336	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17610	20	2	0.11	356261670	20324	77.79	17590	17660	17430	22850	12320	17590	17529.11	24.40	0	-8903	17816	17702	17496	17382	17176	17760	17440	123	5260	500	13010	10	1	23398500	4120	5.17	0.31	12	0.09	3405.00	57617.00	22750	20230713	-22.59	17170	20240125	2.56	21650	-18.66	20240207	17170	2.56	20240125	22550	-21.91	20230717	17170	2.56	20240125	0.93	N	020000	500	123 억		5708871	N	N	10	N	00	N
100	20240715	140335	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17540	-50	5	-0.28	260390060	14879	56.95	17590	17660	17430	22850	12320	17590	17500.51	24.40	0	-7181	17816	17702	17496	17382	17176	17760	17440	123	5260	500	13010	10	1	23398500	4104	5.15	0.30	12	0.06	3405.00	57617.00	22750	20230713	-22.90	17170	20240125	2.15	21650	-18.98	20240207	17170	2.15	20240125	22550	-22.22	20230717	17170	2.15	20240125	0.93	N	020000	500	123 억		5708871	N	N	10	N	00	N
101	20240715	130336	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17450	-140	5	-0.80	185407090	10594	40.55	17590	17660	17430	22850	12320	17590	17501.14	24.40	0	-5507	17816	17702	17496	17382	17176	17760	17440	123	5260	500	13010	10	1	23398500	4083	5.12	0.30	12	0.05	3405.00	57617.00	22750	20230713	-23.30	17170	20240125	1.63	21650	-19.40	20240207	17170	1.63	20240125	22550	-22.62	20230717	17170	1.63	20240125	0.93	N	020000	500	123 억		5708871	N	N	10	N	00	N
102	20240715	120336	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17430	-160	5	-0.91	145148920	8286	31.72	17590	17660	17430	22850	12320	17590	17517.37	24.40	0	-4246	17816	17702	17496	17382	17176	17760	17440	123	5260	500	13010	10	1	23398500	4078	5.12	0.30	12	0.04	3405.00	57617.00	22750	20230713	-23.38	17170	20240125	1.51	21650	-19.49	20240207	17170	1.51	20240125	22550	-22.71	20230717	17170	1.51	20240125	0.93	N	020000	500	123 억		5708871	N	N	10	N	00	N
103	20240715	110336	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17450	-140	5	-0.80	104887760	5979	22.89	17590	17660	17450	22850	12320	17590	17542.69	24.40	0	-2967	17816	17702	17496	17382	17176	17760	17440	123	5260	500	13010	10	1	23398500	4083	5.12	0.30	12	0.03	3405.00	57617.00	22750	20230713	-23.30	17170	20240125	1.63	21650	-19.40	20240207	17170	1.63	20240125	22550	-22.62	20230717	17170	1.63	20240125	0.93	N	020000	500	123 억		5708871	N	N	10	N	00	N
104	20240715	100336	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17530	-60	5	-0.34	63425020	3606	13.80	17590	17660	17520	22850	12320	17590	17588.75	24.40	0	-1960	17816	17702	17496	17382	17176	17760	17440	123	5260	500	13010	10	1	23398500	4102	5.15	0.30	12	0.02	3405.00	57617.00	22750	20230713	-22.95	17170	20240125	2.10	21650	-19.03	20240207	17170	2.10	20240125	22550	-22.26	20230717	17170	2.10	20240125	0.93	N	020000	500	123 억		5708871	N	N	10	N	00	N
105	20240715	090336	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17590	0	3	0.00	3030290	172	0.66	17590	17660	17590	22850	12320	17590	17617.97	24.40	0	-50	17816	17702	17496	17382	17176	17760	17440	123	5260	500	13010	10	1	23398500	4116	5.17	0.31	12	0.00	3405.00	57617.00	22750	20230713	-22.68	17170	20240125	2.45	21650	-18.75	20240207	17170	2.45	20240125	22550	-22.00	20230717	17170	2.45	20240125	0.93	N	020000	500	123 억		5708871	N	N	10	N	00	N
106	20240712	160333	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17590	260	2	1.50	452222170	25905	102.41	17300	17610	17290	22500	12140	17330	17456.95	24.38	0	-1265	17610	17470	17350	17210	17090	17460	17200	123	5170	500	12820	10	1	23398500	4116	5.17	0.31	12	0.11	3405.00	57617.00	22750	20230713	-22.68	17170	20240125	2.45	21650	-18.75	20240207	17170	2.45	20240125	22750	-22.68	20230713	17170	2.45	20240125	0.94	N	020000	500	123 억		5704371	N	N	10	N	00	N
107	20240712	150335	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17570	240	2	1.38	429745950	24626	97.36	17300	17610	17290	22500	12140	17330	17450.90	24.38	0	-1311	17610	17470	17350	17210	17090	17460	17200	123	5170	500	12820	10	1	23398500	4111	5.16	0.30	12	0.11	3405.00	57617.00	22750	20230713	-22.77	17170	20240125	2.33	21650	-18.85	20240207	17170	2.33	20240125	22750	-22.77	20230713	17170	2.33	20240125	0.94	N	020000	500	123 억		5704371	N	N	91	N	00	N
108	20240712	140337	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17500	170	2	0.98	357198670	20496	81.03	17300	17570	17290	22500	12140	17330	17427.73	24.38	0	-580	17610	17470	17350	17210	17090	17460	17200	123	5170	500	12820	10	1	23398500	4095	5.14	0.30	12	0.09	3405.00	57617.00	22750	20230713	-23.08	17170	20240125	1.92	21650	-19.17	20240207	17170	1.92	20240125	22750	-23.08	20230713	17170	1.92	20240125	0.94	N	020000	500	123 억		5704371	N	N	91	N	00	N
109	20240712	130334	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17400	70	2	0.40	214016170	12314	48.68	17300	17480	17290	22500	12140	17330	17379.91	24.38	0	-902	17610	17470	17350	17210	17090	17460	17200	123	5170	500	12820	10	1	23398500	4071	5.11	0.30	12	0.05	3405.00	57617.00	22750	20230713	-23.52	17170	20240125	1.34	21650	-19.63	20240207	17170	1.34	20240125	22750	-23.52	20230713	17170	1.34	20240125	0.94	N	020000	500	123 억		5704371	N	N	91	N	00	N
110	20240712	120334	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17340	10	2	0.06	194397890	11184	44.21	17300	17480	17290	22500	12140	17330	17381.79	24.38	0	-546	17610	17470	17350	17210	17090	17460	17200	123	5170	500	12820	10	1	23398500	4057	5.09	0.30	12	0.05	3405.00	57617.00	22750	20230713	-23.78	17170	20240125	0.99	21650	-19.91	20240207	17170	0.99	20240125	22750	-23.78	20230713	17170	0.99	20240125	0.94	N	020000	500	123 억		5704371	N	N	91	N	00	N
111	20240712	110333	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17360	30	2	0.17	150259580	8639	34.15	17300	17480	17290	22500	12140	17330	17393.17	24.38	0	217	17610	17470	17350	17210	17090	17460	17200	123	5170	500	12820	10	1	23398500	4062	5.10	0.30	12	0.04	3405.00	57617.00	22750	20230713	-23.69	17170	20240125	1.11	21650	-19.82	20240207	17170	1.11	20240125	22750	-23.69	20230713	17170	1.11	20240125	0.94	N	020000	500	123 억		5704371	N	N	91	N	00	N
112	20240712	100335	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17380	50	2	0.29	134394590	7725	30.54	17300	17480	17290	22500	12140	17330	17397.36	24.38	0	566	17610	17470	17350	17210	17090	17460	17200	123	5170	500	12820	10	1	23398500	4067	5.10	0.30	12	0.03	3405.00	57617.00	22750	20230713	-23.60	17170	20240125	1.22	21650	-19.72	20240207	17170	1.22	20240125	22750	-23.60	20230713	17170	1.22	20240125	0.94	N	020000	500	123 억		5704371	N	N	91	N	00	N
113	20240712	090333	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17290	-40	5	-0.23	10387030	600	2.37	17300	17340	17290	22500	12140	17330	17311.72	24.38	0	-39	17610	17470	17350	17210	17090	17460	17200	123	5170	500	12820	10	1	23398500	4046	5.08	0.30	12	0.00	3405.00	57617.00	22750	20230713	-24.00	17170	20240125	0.70	21650	-20.14	20240207	17170	0.70	20240125	22750	-24.00	20230713	17170	0.70	20240125	0.94	N	020000	500	123 억		5704371	N	N	91	N	00	N
114	20240711	160331	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17330	40	2	0.23	435272090	25146	91.73	17330	17490	17230	22450	12110	17290	17309.79	24.41	0	-9964	17490	17390	17340	17240	17190	17365	17215	123	5160	500	12790	10	1	23398500	4055	5.09	0.30	12	0.11	3405.00	57617.00	22750	20230713	-23.82	17170	20240125	0.93	21650	-19.95	20240207	17170	0.93	20240125	22750	-23.82	20230713	17170	0.93	20240125	0.91	N	020000	500	123 억		5712546	N	N	91	N	00	N
115	20240711	150336	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17270	-20	5	-0.12	406157190	23464	85.59	17330	17490	17230	22450	12110	17290	17309.80	24.41	0	-9154	17490	17390	17340	17240	17190	17365	17215	123	5160	500	12790	10	1	23398500	4041	5.07	0.30	12	0.10	3405.00	57617.00	22750	20230713	-24.09	17170	20240125	0.58	21650	-20.23	20240207	17170	0.58	20240125	22750	-24.09	20230713	17170	0.58	20240125	0.91	N	020000	500	123 억		5712546	N	N	51	N	00	N
116	20240711	140334	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17240	-50	5	-0.29	319917800	18467	67.37	17330	17490	17230	22450	12110	17290	17323.76	24.41	0	-7738	17490	17390	17340	17240	17190	17365	17215	123	5160	500	12790	10	1	23398500	4034	5.06	0.30	12	0.08	3405.00	57617.00	22750	20230713	-24.22	17170	20240125	0.41	21650	-20.37	20240207	17170	0.41	20240125	22750	-24.22	20230713	17170	0.41	20240125	0.91	N	020000	500	123 억		5712546	N	N	51	N	00	N
117	20240711	130333	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17300	10	2	0.06	249033820	14361	52.39	17330	17490	17280	22450	12110	17290	17340.98	24.41	0	-6502	17490	17390	17340	17240	17190	17365	17215	123	5160	500	12790	10	1	23398500	4048	5.08	0.30	12	0.06	3405.00	57617.00	22750	20230713	-23.96	17170	20240125	0.76	21650	-20.09	20240207	17170	0.76	20240125	22750	-23.96	20230713	17170	0.76	20240125	0.91	N	020000	500	123 억		5712546	N	N	51	N	00	N
118	20240711	120334	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17310	20	2	0.12	217597640	12543	45.76	17330	17490	17290	22450	12110	17290	17348.13	24.41	0	-5386	17490	17390	17340	17240	17190	17365	17215	123	5160	500	12790	10	1	23398500	4050	5.08	0.30	12	0.05	3405.00	57617.00	22750	20230713	-23.91	17170	20240125	0.82	21650	-20.05	20240207	17170	0.82	20240125	22750	-23.91	20230713	17170	0.82	20240125	0.91	N	020000	500	123 억		5712546	N	N	51	N	00	N
119	20240711	110333	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17320	30	2	0.17	156663690	9024	32.92	17330	17490	17290	22450	12110	17290	17360.78	24.41	0	-3392	17490	17390	17340	17240	17190	17365	17215	123	5160	500	12790	10	1	23398500	4053	5.09	0.30	12	0.04	3405.00	57617.00	22750	20230713	-23.87	17170	20240125	0.87	21650	-20.00	20240207	17170	0.87	20240125	22750	-23.87	20230713	17170	0.87	20240125	0.91	N	020000	500	123 억		5712546	N	N	51	N	00	N
120	20240711	100332	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17490	200	2	1.16	87675140	5058	18.45	17330	17490	17290	22450	12110	17290	17333.95	24.41	0	-1808	17490	17390	17340	17240	17190	17365	17215	123	5160	500	12790	10	1	23398500	4092	5.14	0.30	12	0.02	3405.00	57617.00	22750	20230713	-23.12	17170	20240125	1.86	21650	-19.21	20240207	17170	1.86	20240125	22750	-23.12	20230713	17170	1.86	20240125	0.91	N	020000	500	123 억		5712546	N	N	51	N	00	N
121	20240711	090331	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17330	40	2	0.23	1039800	60	0.22	17330	17330	17330	22450	12110	17290	17330.00	24.41	0	-17	17490	17390	17340	17240	17190	17365	17215	123	5160	500	12790	10	1	23398500	4055	5.09	0.30	12	0.00	3405.00	57617.00	22750	20230713	-23.82	17170	20240125	0.93	21650	-19.95	20240207	17170	0.93	20240125	22750	-23.82	20230713	17170	0.93	20240125	0.91	N	020000	500	123 억		5712546	N	N	51	N	00	N
122	20240710	160332	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17290	-130	5	-0.75	469751700	27105	49.65	17440	17440	17290	22600	12200	17420	17331.02	24.46	0	-10117	17913	17666	17543	17296	17173	17605	17235	123	5180	500	12890	10	1	23398500	4046	5.08	0.30	12	0.12	3405.00	57617.00	23250	20230704	-25.63	17170	20240125	0.70	21650	-20.14	20240207	17170	0.70	20240125	22750	-24.00	20230713	17170	0.70	20240125	0.89	N	020000	500	123 억		5723378	N	N	51	N	00	N
123	20240710	150333	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17300	-120	5	-0.69	377891680	21793	39.92	17440	17440	17300	22600	12200	17420	17340.05	24.46	0	-7066	17913	17666	17543	17296	17173	17605	17235	123	5180	500	12890	10	1	23398500	4048	5.08	0.30	12	0.09	3405.00	57617.00	23250	20230704	-25.59	17170	20240125	0.76	21650	-20.09	20240207	17170	0.76	20240125	22750	-23.96	20230713	17170	0.76	20240125	0.89	N	020000	500	123 억		5723378	N	N	38	N	00	N
124	20240710	140332	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17340	-80	5	-0.46	278683530	16064	29.43	17440	17440	17300	22600	12200	17420	17348.33	24.46	0	-4720	17913	17666	17543	17296	17173	17605	17235	123	5180	500	12890	10	1	23398500	4057	5.09	0.30	12	0.07	3405.00	57617.00	23250	20230704	-25.42	17170	20240125	0.99	21650	-19.91	20240207	17170	0.99	20240125	22750	-23.78	20230713	17170	0.99	20240125	0.89	N	020000	500	123 억		5723378	N	N	38	N	00	N
125	20240710	130332	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17320	-100	5	-0.57	218905860	12613	23.10	17440	17440	17300	22600	12200	17420	17355.57	24.46	0	-3665	17913	17666	17543	17296	17173	17605	17235	123	5180	500	12890	10	1	23398500	4053	5.09	0.30	12	0.05	3405.00	57617.00	23250	20230704	-25.51	17170	20240125	0.87	21650	-20.00	20240207	17170	0.87	20240125	22750	-23.87	20230713	17170	0.87	20240125	0.89	N	020000	500	123 억		5723378	N	N	38	N	00	N
126	20240710	120330	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17330	-90	5	-0.52	186256700	10728	19.65	17440	17440	17300	22600	12200	17420	17361.74	24.46	0	-2917	17913	17666	17543	17296	17173	17605	17235	123	5180	500	12890	10	1	23398500	4055	5.09	0.30	12	0.05	3405.00	57617.00	23250	20230704	-25.46	17170	20240125	0.93	21650	-19.95	20240207	17170	0.93	20240125	22750	-23.82	20230713	17170	0.93	20240125	0.89	N	020000	500	123 억		5723378	N	N	38	N	00	N
127	20240710	110333	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17370	-50	5	-0.29	78228460	4495	8.23	17440	17440	17370	22600	12200	17420	17403.44	24.46	0	-1278	17913	17666	17543	17296	17173	17605	17235	123	5180	500	12890	10	1	23398500	4064	5.10	0.30	12	0.02	3405.00	57617.00	23250	20230704	-25.29	17170	20240125	1.16	21650	-19.77	20240207	17170	1.16	20240125	22750	-23.65	20230713	17170	1.16	20240125	0.89	N	020000	500	123 억		5723378	N	N	38	N	00	N
128	20240710	100329	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17420	0	3	0.00	51028270	2931	5.37	17440	17440	17390	22600	12200	17420	17409.85	24.46	0	-935	17913	17666	17543	17296	17173	17605	17235	123	5180	500	12890	10	1	23398500	4076	5.12	0.30	12	0.01	3405.00	57617.00	23250	20230704	-25.08	17170	20240125	1.46	21650	-19.54	20240207	17170	1.46	20240125	22750	-23.43	20230713	17170	1.46	20240125	0.89	N	020000	500	123 억		5723378	N	N	38	N	00	N
129	20240710	090332	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17420	0	3	0.00	7564100	434	0.79	17440	17440	17410	22600	12200	17420	17428.80	24.46	0	-25	17913	17666	17543	17296	17173	17605	17235	123	5180	500	12890	10	1	23398500	4076	5.12	0.30	12	0.00	3405.00	57617.00	23250	20230704	-25.08	17170	20240125	1.46	21650	-19.54	20240207	17170	1.46	20240125	22750	-23.43	20230713	17170	1.46	20240125	0.89	N	020000	500	123 억		5723378	N	N	38	N	00	N
130	20240709	160332	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17420	-330	5	-1.86	947595110	54019	320.59	17770	17790	17420	23050	12430	17750	17542.34	24.56	0	-24594	18116	17932	17816	17632	17516	17875	17575	123	5300	500	13130	10	1	23398500	4076	5.12	0.30	12	0.23	3405.00	57617.00	23600	20230703	-26.19	17170	20240125	1.46	21650	-19.54	20240207	17170	1.46	20240125	22750	-23.43	20230713	17170	1.46	20240125	0.88	N	020000	500	123 억		5747089	N	N	38	N	00	N
131	20240709	150331	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17470	-280	5	-1.58	806436210	45927	272.56	17770	17790	17460	23050	12430	17750	17559.09	24.56	0	-21917	18116	17932	17816	17632	17516	17875	17575	123	5300	500	13130	10	1	23398500	4088	5.13	0.30	12	0.20	3405.00	57617.00	23600	20230703	-25.97	17170	20240125	1.75	21650	-19.31	20240207	17170	1.75	20240125	22750	-23.21	20230713	17170	1.75	20240125	0.88	N	020000	500	123 억		5747089	N	N	144	N	00	N
132	20240709	140331	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17510	-240	5	-1.35	708477250	40327	239.33	17770	17790	17460	23050	12430	17750	17568.31	24.56	0	-19774	18116	17932	17816	17632	17516	17875	17575	123	5300	500	13130	10	1	23398500	4097	5.14	0.30	12	0.17	3405.00	57617.00	23600	20230703	-25.81	17170	20240125	1.98	21650	-19.12	20240207	17170	1.98	20240125	22750	-23.03	20230713	17170	1.98	20240125	0.88	N	020000	500	123 억		5747089	N	N	144	N	00	N
133	20240709	130333	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17550	-200	5	-1.13	481072800	27336	162.23	17770	17790	17510	23050	12430	17750	17598.51	24.56	0	-14003	18116	17932	17816	17632	17516	17875	17575	123	5300	500	13130	10	1	23398500	4106	5.15	0.30	12	0.12	3405.00	57617.00	23600	20230703	-25.64	17170	20240125	2.21	21650	-18.94	20240207	17170	2.21	20240125	22750	-22.86	20230713	17170	2.21	20240125	0.88	N	020000	500	123 억		5747089	N	N	144	N	00	N
134	20240709	120334	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17580	-170	5	-0.96	363314290	20621	122.38	17770	17790	17540	23050	12430	17750	17618.66	24.56	0	-10920	18116	17932	17816	17632	17516	17875	17575	123	5300	500	13130	10	1	23398500	4113	5.16	0.31	12	0.09	3405.00	57617.00	23600	20230703	-25.51	17170	20240125	2.39	21650	-18.80	20240207	17170	2.39	20240125	22750	-22.73	20230713	17170	2.39	20240125	0.88	N	020000	500	123 억		5747089	N	N	144	N	00	N
135	20240709	110332	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17600	-150	5	-0.85	197085930	11161	66.24	17770	17790	17600	23050	12430	17750	17658.45	24.56	0	-5473	18116	17932	17816	17632	17516	17875	17575	123	5300	500	13130	10	1	23398500	4118	5.17	0.31	12	0.05	3405.00	57617.00	23600	20230703	-25.42	17170	20240125	2.50	21650	-18.71	20240207	17170	2.50	20240125	22750	-22.64	20230713	17170	2.50	20240125	0.88	N	020000	500	123 억		5747089	N	N	144	N	00	N
136	20240709	100332	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17640	-110	5	-0.62	128716660	7279	43.20	17770	17790	17630	23050	12430	17750	17683.29	24.56	0	-3926	18116	17932	17816	17632	17516	17875	17575	123	5300	500	13130	10	1	23398500	4127	5.18	0.31	12	0.03	3405.00	57617.00	23600	20230703	-25.25	17170	20240125	2.74	21650	-18.52	20240207	17170	2.74	20240125	22750	-22.46	20230713	17170	2.74	20240125	0.88	N	020000	500	123 억		5747089	N	N	144	N	00	N
137	20240709	090332	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17780	30	2	0.17	1084000	61	0.36	17770	17780	17770	23050	12430	17750	17770.49	24.56	0	-22	18116	17932	17816	17632	17516	17875	17575	123	5300	500	13130	10	1	23398500	4160	5.22	0.31	12	0.00	3405.00	57617.00	23600	20230703	-24.66	17170	20240125	3.55	21650	-17.88	20240207	17170	3.55	20240125	22750	-21.85	20230713	17170	3.55	20240125	0.88	N	020000	500	123 억		5747089	N	N	144	N	00	N
138	20240708	160330	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17750	-200	5	-1.11	294660110	16607	34.11	18000	18000	17700	23300	12570	17950	17743.13	24.59	0	-6532	18410	18180	17970	17740	17530	18295	17855	123	5350	500	13280	10	1	23398500	4153	5.21	0.31	12	0.07	3405.00	57617.00	23600	20230703	-24.79	17170	20240125	3.38	21650	-18.01	20240207	17170	3.38	20240125	22750	-21.98	20230713	17170	3.38	20240125	0.88	N	020000	500	123 억		5752828	N	N	144	N	00	N
139	20240708	150331	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17720	-230	5	-1.28	253501990	14286	29.34	18000	18000	17700	23300	12570	17950	17744.78	24.59	0	-5036	18410	18180	17970	17740	17530	18295	17855	123	5350	500	13280	10	1	23398500	4146	5.20	0.31	12	0.06	3405.00	57617.00	23600	20230703	-24.92	17170	20240125	3.20	21650	-18.15	20240207	17170	3.20	20240125	22750	-22.11	20230713	17170	3.20	20240125	0.88	N	020000	500	123 억		5752828	N	N	204	N	00	N
140	20240708	140331	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17700	-250	5	-1.39	222245050	12522	25.72	18000	18000	17700	23300	12570	17950	17748.37	24.59	0	-4118	18410	18180	17970	17740	17530	18295	17855	123	5350	500	13280	10	1	23398500	4142	5.20	0.31	12	0.05	3405.00	57617.00	23600	20230703	-25.00	17170	20240125	3.09	21650	-18.24	20240207	17170	3.09	20240125	22750	-22.20	20230713	17170	3.09	20240125	0.88	N	020000	500	123 억		5752828	N	N	204	N	00	N
141	20240708	130329	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17750	-200	5	-1.11	169643280	9555	19.62	18000	18000	17710	23300	12570	17950	17754.40	24.59	0	-3491	18410	18180	17970	17740	17530	18295	17855	123	5350	500	13280	10	1	23398500	4153	5.21	0.31	12	0.04	3405.00	57617.00	23600	20230703	-24.79	17170	20240125	3.38	21650	-18.01	20240207	17170	3.38	20240125	22750	-21.98	20230713	17170	3.38	20240125	0.88	N	020000	500	123 억		5752828	N	N	204	N	00	N
142	20240708	120331	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17730	-220	5	-1.23	153037030	8619	17.70	18000	18000	17710	23300	12570	17950	17755.78	24.59	0	-3018	18410	18180	17970	17740	17530	18295	17855	123	5350	500	13280	10	1	23398500	4149	5.21	0.31	12	0.04	3405.00	57617.00	23600	20230703	-24.87	17170	20240125	3.26	21650	-18.11	20240207	17170	3.26	20240125	22750	-22.07	20230713	17170	3.26	20240125	0.88	N	020000	500	123 억		5752828	N	N	204	N	00	N
143	20240708	110329	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17710	-240	5	-1.34	118282770	6658	13.67	18000	18000	17710	23300	12570	17950	17765.51	24.59	0	-1823	18410	18180	17970	17740	17530	18295	17855	123	5350	500	13280	10	1	23398500	4144	5.20	0.31	12	0.03	3405.00	57617.00	23600	20230703	-24.96	17170	20240125	3.15	21650	-18.20	20240207	17170	3.15	20240125	22750	-22.15	20230713	17170	3.15	20240125	0.88	N	020000	500	123 억		5752828	N	N	204	N	00	N
144	20240708	100330	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17740	-210	5	-1.17	80516960	4527	9.30	18000	18000	17720	23300	12570	17950	17785.94	24.59	0	-1545	18410	18180	17970	17740	17530	18295	17855	123	5350	500	13280	10	1	23398500	4151	5.21	0.31	12	0.02	3405.00	57617.00	23600	20230703	-24.83	17170	20240125	3.32	21650	-18.06	20240207	17170	3.32	20240125	22750	-22.02	20230713	17170	3.32	20240125	0.88	N	020000	500	123 억		5752828	N	N	204	N	00	N
145	20240708	090330	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17790	-160	5	-0.89	12960970	723	1.48	18000	18000	17790	23300	12570	17950	17926.65	24.59	0	-586	18410	18180	17970	17740	17530	18295	17855	123	5350	500	13280	10	1	23398500	4163	5.22	0.31	12	0.00	3405.00	57617.00	23600	20230703	-24.62	17170	20240125	3.61	21650	-17.83	20240207	17170	3.61	20240125	22750	-21.80	20230713	17170	3.61	20240125	0.88	N	020000	500	123 억		5752828	N	N	204	N	00	N
146	20240705	160328	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17950	270	2	1.53	874066720	48466	210.22	17760	18200	17760	22950	12380	17680	18034.65	24.62	0	-8449	17813	17746	17633	17566	17453	17770	17590	123	5270	500	13080	10	1	23398500	4200	5.27	0.31	12	0.21	3405.00	57617.00	23800	20230629	-24.58	17170	20240125	4.54	21650	-17.09	20240207	17170	4.54	20240125	22750	-21.10	20230713	17170	4.54	20240125	0.89	N	020000	500	123 억		5761484	N	N	204	N	00	N
147	20240705	150330	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17860	180	2	1.02	825964310	45778	198.56	17760	18200	17760	22950	12380	17680	18042.82	24.62	0	-7050	17813	17746	17633	17566	17453	17770	17590	123	5270	500	13080	10	1	23398500	4179	5.25	0.31	12	0.20	3405.00	57617.00	23800	20230629	-24.96	17170	20240125	4.02	21650	-17.51	20240207	17170	4.02	20240125	22750	-21.49	20230713	17170	4.02	20240125	0.89	N	020000	500	123 억		5761484	N	N	82	N	00	N
148	20240705	140330	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17980	300	2	1.70	740833960	41024	177.94	17760	18200	17760	22950	12380	17680	18058.55	24.62	0	-7239	17813	17746	17633	17566	17453	17770	17590	123	5270	500	13080	10	1	23398500	4207	5.28	0.31	12	0.18	3405.00	57617.00	23800	20230629	-24.45	17170	20240125	4.72	21650	-16.95	20240207	17170	4.72	20240125	22750	-20.97	20230713	17170	4.72	20240125	0.89	N	020000	500	123 억		5761484	N	N	82	N	00	N
149	20240705	130329	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17950	270	2	1.53	687158420	38039	164.99	17760	18200	17760	22950	12380	17680	18064.58	24.62	0	-5669	17813	17746	17633	17566	17453	17770	17590	123	5270	500	13080	10	1	23398500	4200	5.27	0.31	12	0.16	3405.00	57617.00	23800	20230629	-24.58	17170	20240125	4.54	21650	-17.09	20240207	17170	4.54	20240125	22750	-21.10	20230713	17170	4.54	20240125	0.89	N	020000	500	123 억		5761484	N	N	82	N	00	N
150	20240705	120329	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17970	290	2	1.64	656971120	36358	157.70	17760	18200	17760	22950	12380	17680	18069.51	24.62	0	-5116	17813	17746	17633	17566	17453	17770	17590	123	5270	500	13080	10	1	23398500	4205	5.28	0.31	12	0.16	3405.00	57617.00	23800	20230629	-24.50	17170	20240125	4.66	21650	-17.00	20240207	17170	4.66	20240125	22750	-21.01	20230713	17170	4.66	20240125	0.89	N	020000	500	123 억		5761484	N	N	82	N	00	N
151	20240705	110328	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	18070	390	2	2.21	544244790	30110	130.60	17760	18200	17760	22950	12380	17680	18075.22	24.62	0	-1844	17813	17746	17633	17566	17453	17770	17590	123	5270	500	13080	10	1	23398500	4228	5.31	0.31	12	0.13	3405.00	57617.00	23800	20230629	-24.08	17170	20240125	5.24	21650	-16.54	20240207	17170	5.24	20240125	22750	-20.57	20230713	17170	5.24	20240125	0.89	N	020000	500	123 억		5761484	N	N	82	N	00	N
152	20240705	100328	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	18030	350	2	1.98	418459460	23156	100.44	17760	18200	17760	22950	12380	17680	18071.32	24.62	0	-755	17813	17746	17633	17566	17453	17770	17590	123	5270	500	13080	10	1	23398500	4219	5.30	0.31	12	0.10	3405.00	57617.00	23800	20230629	-24.24	17170	20240125	5.01	21650	-16.72	20240207	17170	5.01	20240125	22750	-20.75	20230713	17170	5.01	20240125	0.89	N	020000	500	123 억		5761484	N	N	82	N	00	N
153	20240705	090329	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17820	140	2	0.79	13688540	769	3.34	17760	17820	17760	22950	12380	17680	17800.44	24.62	0	-100	17813	17746	17633	17566	17453	17770	17590	123	5270	500	13080	10	1	23398500	4170	5.23	0.31	12	0.00	3405.00	57617.00	23800	20230629	-25.13	17170	20240125	3.79	21650	-17.69	20240207	17170	3.79	20240125	22750	-21.67	20230713	17170	3.79	20240125	0.89	N	020000	500	123 억		5761484	N	N	82	N	00	N
154	20240704	160327	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17680	0	3	0.00	405661000	23028	85.16	17680	17700	17520	22950	12380	17680	17615.99	24.66	0	-3330	18200	17940	17730	17470	17260	17835	17365	123	5270	500	13080	10	1	23398500	4137	5.19	0.31	12	0.10	3405.00	57617.00	23950	20230628	-26.18	17170	20240125	2.97	21650	-18.34	20240207	17170	2.97	20240125	23250	-23.96	20230704	17170	2.97	20240125	0.89	N	020000	500	123 억		5769555	N	N	82	N	00	N
155	20240704	150329	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17670	-10	5	-0.06	353662970	20084	74.27	17680	17700	17520	22950	12380	17680	17609.19	24.66	0	-2057	18200	17940	17730	17470	17260	17835	17365	123	5270	500	13080	10	1	23398500	4135	5.19	0.31	12	0.09	3405.00	57617.00	23950	20230628	-26.22	17170	20240125	2.91	21650	-18.38	20240207	17170	2.91	20240125	23250	-24.00	20230704	17170	2.91	20240125	0.89	N	020000	500	123 억		5769555	N	N	47	N	00	N
156	20240704	140328	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17630	-50	5	-0.28	294623050	16736	61.89	17680	17700	17520	22950	12380	17680	17604.15	24.66	0	-1257	18200	17940	17730	17470	17260	17835	17365	123	5270	500	13080	10	1	23398500	4125	5.18	0.31	12	0.07	3405.00	57617.00	23950	20230628	-26.39	17170	20240125	2.68	21650	-18.57	20240207	17170	2.68	20240125	23250	-24.17	20230704	17170	2.68	20240125	0.89	N	020000	500	123 억		5769555	N	N	47	N	00	N
157	20240704	130329	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17640	-40	5	-0.23	221953550	12607	46.62	17680	17700	17520	22950	12380	17680	17605.58	24.66	0	-715	18200	17940	17730	17470	17260	17835	17365	123	5270	500	13080	10	1	23398500	4127	5.18	0.31	12	0.05	3405.00	57617.00	23950	20230628	-26.35	17170	20240125	2.74	21650	-18.52	20240207	17170	2.74	20240125	23250	-24.13	20230704	17170	2.74	20240125	0.89	N	020000	500	123 억		5769555	N	N	47	N	00	N
158	20240704	120328	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17620	-60	5	-0.34	177709950	10099	37.35	17680	17700	17520	22950	12380	17680	17596.79	24.66	0	-270	18200	17940	17730	17470	17260	17835	17365	123	5270	500	13080	10	1	23398500	4123	5.17	0.31	12	0.04	3405.00	57617.00	23950	20230628	-26.43	17170	20240125	2.62	21650	-18.61	20240207	17170	2.62	20240125	23250	-24.22	20230704	17170	2.62	20240125	0.89	N	020000	500	123 억		5769555	N	N	47	N	00	N
159	20240704	110328	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17560	-120	5	-0.68	139867640	7948	29.39	17680	17700	17520	22950	12380	17680	17597.84	24.66	0	41	18200	17940	17730	17470	17260	17835	17365	123	5270	500	13080	10	1	23398500	4109	5.16	0.30	12	0.03	3405.00	57617.00	23950	20230628	-26.68	17170	20240125	2.27	21650	-18.89	20240207	17170	2.27	20240125	23250	-24.47	20230704	17170	2.27	20240125	0.89	N	020000	500	123 억		5769555	N	N	47	N	00	N
160	20240704	100328	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17650	-30	5	-0.17	61138580	3472	12.84	17680	17700	17520	22950	12380	17680	17609.04	24.66	0	-492	18200	17940	17730	17470	17260	17835	17365	123	5270	500	13080	10	1	23398500	4130	5.18	0.31	12	0.01	3405.00	57617.00	23950	20230628	-26.30	17170	20240125	2.80	21650	-18.48	20240207	17170	2.80	20240125	23250	-24.09	20230704	17170	2.80	20240125	0.89	N	020000	500	123 억		5769555	N	N	47	N	00	N
161	20240704	090328	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17520	-160	5	-0.90	3818360	217	0.80	17680	17680	17520	22950	12380	17680	17596.13	24.66	0	2	18200	17940	17730	17470	17260	17835	17365	123	5270	500	13080	10	1	23398500	4099	5.15	0.30	12	0.00	3405.00	57617.00	23950	20230628	-26.85	17170	20240125	2.04	21650	-19.08	20240207	17170	2.04	20240125	23250	-24.65	20230704	17170	2.04	20240125	0.89	N	020000	500	123 억		5769555	N	N	47	N	00	N
162	20240703	160326	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17680	-170	5	-0.95	477059860	27012	82.77	17900	17990	17520	23200	12500	17850	17661.03	24.74	0	-16712	18123	17986	17803	17666	17483	18055	17735	123	5350	500	13200	10	1	23398500	4137	5.19	0.31	12	0.12	3405.00	57617.00	23950	20230628	-26.18	17170	20240125	2.97	21650	-18.34	20240207	17170	2.97	20240125	23600	-25.08	20230703	17170	2.97	20240125	0.88	N	020000	500	123 억		5787725	N	N	47	N	00	N
163	20240703	150328	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17530	-320	5	-1.79	414036930	23430	71.79	17900	17990	17520	23200	12500	17850	17671.23	24.74	0	-13951	18123	17986	17803	17666	17483	18055	17735	123	5350	500	13200	10	1	23398500	4102	5.15	0.30	12	0.10	3405.00	57617.00	23950	20230628	-26.81	17170	20240125	2.10	21650	-19.03	20240207	17170	2.10	20240125	23600	-25.72	20230703	17170	2.10	20240125	0.88	N	020000	500	123 억		5787725	N	N	55	N	00	N
164	20240703	140327	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17550	-300	5	-1.68	357847830	20226	61.97	17900	17990	17550	23200	12500	17850	17692.47	24.74	0	-11952	18123	17986	17803	17666	17483	18055	17735	123	5350	500	13200	10	1	23398500	4106	5.15	0.30	12	0.09	3405.00	57617.00	23950	20230628	-26.72	17170	20240125	2.21	21650	-18.94	20240207	17170	2.21	20240125	23600	-25.64	20230703	17170	2.21	20240125	0.88	N	020000	500	123 억		5787725	N	N	55	N	00	N
165	20240703	130327	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17650	-200	5	-1.12	246230580	13888	42.55	17900	17990	17650	23200	12500	17850	17729.74	24.74	0	-8306	18123	17986	17803	17666	17483	18055	17735	123	5350	500	13200	10	1	23398500	4130	5.18	0.31	12	0.06	3405.00	57617.00	23950	20230628	-26.30	17170	20240125	2.80	21650	-18.48	20240207	17170	2.80	20240125	23600	-25.21	20230703	17170	2.80	20240125	0.88	N	020000	500	123 억		5787725	N	N	55	N	00	N
166	20240703	120327	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17670	-180	5	-1.01	192360330	10837	33.21	17900	17990	17660	23200	12500	17850	17750.33	24.74	0	-6110	18123	17986	17803	17666	17483	18055	17735	123	5350	500	13200	10	1	23398500	4135	5.19	0.31	12	0.05	3405.00	57617.00	23950	20230628	-26.22	17170	20240125	2.91	21650	-18.38	20240207	17170	2.91	20240125	23600	-25.13	20230703	17170	2.91	20240125	0.88	N	020000	500	123 억		5787725	N	N	55	N	00	N
167	20240703	110328	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17750	-100	5	-0.56	103393660	5811	17.81	17900	17990	17740	23200	12500	17850	17792.75	24.74	0	-2327	18123	17986	17803	17666	17483	18055	17735	123	5350	500	13200	10	1	23398500	4153	5.21	0.31	12	0.02	3405.00	57617.00	23950	20230628	-25.89	17170	20240125	3.38	21650	-18.01	20240207	17170	3.38	20240125	23600	-24.79	20230703	17170	3.38	20240125	0.88	N	020000	500	123 억		5787725	N	N	55	N	00	N
168	20240703	100328	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17800	-50	5	-0.28	44635860	2504	7.67	17900	17990	17750	23200	12500	17850	17825.82	24.74	0	-633	18123	17986	17803	17666	17483	18055	17735	123	5350	500	13200	10	1	23398500	4165	5.23	0.31	12	0.01	3405.00	57617.00	23950	20230628	-25.68	17170	20240125	3.67	21650	-17.78	20240207	17170	3.67	20240125	23600	-24.58	20230703	17170	3.67	20240125	0.88	N	020000	500	123 억		5787725	N	N	55	N	00	N
169	20240703	090327	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17790	-60	5	-0.34	5641650	316	0.97	17900	17990	17770	23200	12500	17850	17853.32	24.74	0	-118	18123	17986	17803	17666	17483	18055	17735	123	5350	500	13200	10	1	23398500	4163	5.22	0.31	12	0.00	3405.00	57617.00	23950	20230628	-25.72	17170	20240125	3.61	21650	-17.83	20240207	17170	3.61	20240125	23600	-24.62	20230703	17170	3.61	20240125	0.88	N	020000	500	123 억		5787725	N	N	55	N	00	N
170	20240702	160326	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17850	210	2	1.19	577758070	32532	193.84	17700	17940	17620	22900	12350	17640	17759.68	24.76	0	-2142	17786	17712	17656	17582	17526	17750	17620	123	5260	500	13050	10	1	23398500	4177	5.24	0.31	12	0.14	3405.00	57617.00	23950	20230628	-25.47	17170	20240125	3.96	21650	-17.55	20240207	17170	3.96	20240125	23600	-24.36	20230703	17170	3.96	20240125	0.88	N	020000	500	123 억		5793146	N	N	55	N	00	N
171	20240702	150326	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17890	250	2	1.42	530136840	29866	177.95	17700	17940	17620	22900	12350	17640	17750.51	24.76	0	-1271	17786	17712	17656	17582	17526	17750	17620	123	5260	500	13050	10	1	23398500	4186	5.25	0.31	12	0.13	3405.00	57617.00	23950	20230628	-25.30	17170	20240125	4.19	21650	-17.37	20240207	17170	4.19	20240125	23600	-24.19	20230703	17170	4.19	20240125	0.88	N	020000	500	123 억		5793146	N	N	22	N	00	N
172	20240702	140326	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17900	260	2	1.47	430093140	24270	144.61	17700	17940	17620	22900	12350	17640	17721.18	24.76	0	-984	17786	17712	17656	17582	17526	17750	17620	123	5260	500	13050	10	1	23398500	4188	5.26	0.31	12	0.10	3405.00	57617.00	23950	20230628	-25.26	17170	20240125	4.25	21650	-17.32	20240207	17170	4.25	20240125	23600	-24.15	20230703	17170	4.25	20240125	0.88	N	020000	500	123 억		5793146	N	N	22	N	00	N
173	20240702	130326	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17750	110	2	0.62	293012120	16582	98.80	17700	17780	17620	22900	12350	17640	17670.49	24.76	0	-2850	17786	17712	17656	17582	17526	17750	17620	123	5260	500	13050	10	1	23398500	4153	5.21	0.31	12	0.07	3405.00	57617.00	23950	20230628	-25.89	17170	20240125	3.38	21650	-18.01	20240207	17170	3.38	20240125	23600	-24.79	20230703	17170	3.38	20240125	0.88	N	020000	500	123 억		5793146	N	N	22	N	00	N
174	20240702	120327	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17730	90	2	0.51	261444620	14803	88.20	17700	17780	17620	22900	12350	17640	17661.60	24.76	0	-2270	17786	17712	17656	17582	17526	17750	17620	123	5260	500	13050	10	1	23398500	4149	5.21	0.31	12	0.06	3405.00	57617.00	23950	20230628	-25.97	17170	20240125	3.26	21650	-18.11	20240207	17170	3.26	20240125	23600	-24.87	20230703	17170	3.26	20240125	0.88	N	020000	500	123 억		5793146	N	N	22	N	00	N
175	20240702	110326	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17640	0	3	0.00	178222790	10104	60.20	17700	17700	17620	22900	12350	17640	17638.84	24.76	0	-2435	17786	17712	17656	17582	17526	17750	17620	123	5260	500	13050	10	1	23398500	4127	5.18	0.31	12	0.04	3405.00	57617.00	23950	20230628	-26.35	17170	20240125	2.74	21650	-18.52	20240207	17170	2.74	20240125	23600	-25.25	20230703	17170	2.74	20240125	0.88	N	020000	500	123 억		5793146	N	N	22	N	00	N
176	20240702	100327	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17620	-20	5	-0.11	123280750	6990	41.65	17700	17700	17620	22900	12350	17640	17636.73	24.76	0	-2179	17786	17712	17656	17582	17526	17750	17620	123	5260	500	13050	10	1	23398500	4123	5.17	0.31	12	0.03	3405.00	57617.00	23950	20230628	-26.43	17170	20240125	2.62	21650	-18.61	20240207	17170	2.62	20240125	23600	-25.34	20230703	17170	2.62	20240125	0.88	N	020000	500	123 억		5793146	N	N	22	N	00	N
177	20240702	090327	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17640	0	3	0.00	919380	52	0.31	17700	17700	17640	22900	12350	17640	17680.38	24.76	0	-29	17786	17712	17656	17582	17526	17750	17620	123	5260	500	13050	10	1	23398500	4127	5.18	0.31	12	0.00	3405.00	57617.00	23950	20230628	-26.35	17170	20240125	2.74	21650	-18.52	20240207	17170	2.74	20240125	23600	-25.25	20230703	17170	2.74	20240125	0.88	N	020000	500	123 억		5793146	N	N	22	N	00	N
178	20240701	160326	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17640	-50	5	-0.28	290892150	16478	77.41	17630	17730	17600	22950	12390	17690	17653.37	24.77	0	-5054	17763	17726	17653	17616	17543	17745	17635	123	5260	500	13090	10	1	23398500	4127	5.18	0.31	12	0.07	3405.00	57617.00	23950	20230628	-26.35	17170	20240125	2.74	21650	-18.52	20240207	17170	2.74	20240125	23600	-25.25	20230703	17170	2.74	20240125	0.89	N	020000	500	123 억		5795971	N	N	22	N	00	N
179	20240701	150327	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17650	-40	5	-0.23	241410410	13672	64.23	17630	17730	17600	22950	12390	17690	17657.29	24.77	0	-4305	17763	17726	17653	17616	17543	17745	17635	123	5260	500	13090	10	1	23398500	4130	5.18	0.31	12	0.06	3405.00	57617.00	23950	20230628	-26.30	17170	20240125	2.80	21650	-18.48	20240207	17170	2.80	20240125	23600	-25.21	20230703	17170	2.80	20240125	0.89	N	020000	500	123 억		5795971	N	N	28	N	00	N
180	20240701	140326	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17660	-30	5	-0.17	197670050	11199	52.61	17630	17710	17600	22950	12390	17690	17650.69	24.77	0	-4163	17763	17726	17653	17616	17543	17745	17635	123	5260	500	13090	10	1	23398500	4132	5.19	0.31	12	0.05	3405.00	57617.00	23950	20230628	-26.26	17170	20240125	2.85	21650	-18.43	20240207	17170	2.85	20240125	23600	-25.17	20230703	17170	2.85	20240125	0.89	N	020000	500	123 억		5795971	N	N	28	N	00	N
181	20240701	130326	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17700	10	2	0.06	150961580	8556	40.19	17630	17710	17600	22950	12390	17690	17643.94	24.77	0	-3287	17763	17726	17653	17616	17543	17745	17635	123	5260	500	13090	10	1	23398500	4142	5.20	0.31	12	0.04	3405.00	57617.00	23950	20230628	-26.10	17170	20240125	3.09	21650	-18.24	20240207	17170	3.09	20240125	23600	-25.00	20230703	17170	3.09	20240125	0.89	N	020000	500	123 억		5795971	N	N	28	N	00	N
182	20240701	120327	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17620	-70	5	-0.40	113542810	6440	30.25	17630	17690	17600	22950	12390	17690	17630.87	24.77	0	-2389	17763	17726	17653	17616	17543	17745	17635	123	5260	500	13090	10	1	23398500	4123	5.17	0.31	12	0.03	3405.00	57617.00	23950	20230628	-26.43	17170	20240125	2.62	21650	-18.61	20240207	17170	2.62	20240125	23600	-25.34	20230703	17170	2.62	20240125	0.89	N	020000	500	123 억		5795971	N	N	28	N	00	N
183	20240701	110326	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17620	-70	5	-0.40	91204460	5173	24.30	17630	17690	17600	22950	12390	17690	17630.86	24.77	0	-1853	17763	17726	17653	17616	17543	17745	17635	123	5260	500	13090	10	1	23398500	4123	5.17	0.31	12	0.02	3405.00	57617.00	23950	20230628	-26.43	17170	20240125	2.62	21650	-18.61	20240207	17170	2.62	20240125	23600	-25.34	20230703	17170	2.62	20240125	0.89	N	020000	500	123 억		5795971	N	N	28	N	00	N
184	20240701	100325	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17630	-60	5	-0.34	63140930	3581	16.82	17630	17690	17600	22950	12390	17690	17632.21	24.77	0	-1245	17763	17726	17653	17616	17543	17745	17635	123	5260	500	13090	10	1	23398500	4125	5.18	0.31	12	0.02	3405.00	57617.00	23950	20230628	-26.39	17170	20240125	2.68	21650	-18.57	20240207	17170	2.68	20240125	23600	-25.30	20230703	17170	2.68	20240125	0.89	N	020000	500	123 억		5795971	N	N	28	N	00	N
185	20240701	090325	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	17630	-60	5	-0.34	4830680	274	1.29	17630	17690	17630	22950	12390	17690	17630.22	24.77	0	-37	17763	17726	17653	17616	17543	17745	17635	123	5260	500	13090	10	1	23398500	4125	5.18	0.31	12	0.00	3405.00	57617.00	23950	20230628	-26.39	17170	20240125	2.68	21650	-18.57	20240207	17170	2.68	20240125	23600	-25.30	20230703	17170	2.68	20240125	0.89	N	020000	500	123 억		5795971	N	N	28	N	00	N