KissMeData/020000/price/prices-20240501.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160343	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	17930	-270	5	-1.48	4286940890	237355	491.87	18280	18610	17930	23650	12740	18200	18061.55	25.57	-60921	18573	18386	18243	18056	17913	18315	17985	123	5450	500	13460	10	1	23398500	4195	5.27	0.31	12	1.01	3405.00	57617.00	25200	20230524	-28.85	17170	20240125	4.43	21650	-17.18	20240207	17170	4.43	20240125	24650	-27.26	20230608	17170	4.43	20240125	0.90	N	020000	500	123 억	5982256	N	N	109	N	N
3	20240531	150344	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18150	-50	5	-0.27	1695139240	92841	192.39	18280	18610	18100	23650	12740	18200	18258.52	25.57	-41771	18573	18386	18243	18056	17913	18315	17985	123	5450	500	13460	10	1	23398500	4247	5.33	0.32	12	0.40	3405.00	57617.00	25200	20230524	-27.98	17170	20240125	5.71	21650	-16.17	20240207	17170	5.71	20240125	24650	-26.37	20230608	17170	5.71	20240125	0.90	N	020000	500	123 억	5982256	N	N	0	N	N
4	20240531	140342	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18190	-10	5	-0.05	1321261840	72221	149.66	18280	18610	18190	23650	12740	18200	18294.70	25.57	-30476	18573	18386	18243	18056	17913	18315	17985	123	5450	500	13460	10	1	23398500	4256	5.34	0.32	12	0.31	3405.00	57617.00	25200	20230524	-27.82	17170	20240125	5.94	21650	-15.98	20240207	17170	5.94	20240125	24650	-26.21	20230608	17170	5.94	20240125	0.90	N	020000	500	123 억	5982256	N	N	0	N	N
5	20240531	130343	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18210	10	2	0.05	1069241410	58372	120.96	18280	18610	18200	23650	12740	18200	18317.71	25.57	-20542	18573	18386	18243	18056	17913	18315	17985	123	5450	500	13460	10	1	23398500	4261	5.35	0.32	12	0.25	3405.00	57617.00	25200	20230524	-27.74	17170	20240125	6.06	21650	-15.89	20240207	17170	6.06	20240125	24650	-26.13	20230608	17170	6.06	20240125	0.90	N	020000	500	123 억	5982256	N	N	0	N	N
6	20240531	120345	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18220	20	2	0.11	858552750	46807	97.00	18280	18610	18200	23650	12740	18200	18342.40	25.57	-13639	18573	18386	18243	18056	17913	18315	17985	123	5450	500	13460	10	1	23398500	4263	5.35	0.32	12	0.20	3405.00	57617.00	25200	20230524	-27.70	17170	20240125	6.12	21650	-15.84	20240207	17170	6.12	20240125	24650	-26.09	20230608	17170	6.12	20240125	0.90	N	020000	500	123 억	5982256	N	N	0	N	N
7	20240531	110343	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18290	90	2	0.49	643678160	35036	72.60	18280	18610	18200	23650	12740	18200	18371.91	25.57	-9323	18573	18386	18243	18056	17913	18315	17985	123	5450	500	13460	10	1	23398500	4280	5.37	0.32	12	0.15	3405.00	57617.00	25200	20230524	-27.42	17170	20240125	6.52	21650	-15.52	20240207	17170	6.52	20240125	24650	-25.80	20230608	17170	6.52	20240125	0.90	N	020000	500	123 억	5982256	N	N	0	N	N
8	20240531	100344	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18470	270	2	1.48	332927590	18035	37.37	18280	18610	18210	23650	12740	18200	18460.08	25.57	-3703	18573	18386	18243	18056	17913	18315	17985	123	5450	500	13460	10	1	23398500	4322	5.42	0.32	12	0.08	3405.00	57617.00	25200	20230524	-26.71	17170	20240125	7.57	21650	-14.69	20240207	17170	7.57	20240125	24650	-25.07	20230608	17170	7.57	20240125	0.90	N	020000	500	123 억	5982256	N	N	0	N	N
9	20240531	090343	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18280	80	2	0.44	4822960	264	0.55	18280	18280	18210	23650	12740	18200	18268.79	25.57	39	18573	18386	18243	18056	17913	18315	17985	123	5450	500	13460	10	1	23398500	4277	5.37	0.32	12	0.00	3405.00	57617.00	25200	20230524	-27.46	17170	20240125	6.46	21650	-15.57	20240207	17170	6.46	20240125	24650	-25.84	20230608	17170	6.46	20240125	0.90	N	020000	500	123 억	5982256	N	N	0	N	N
10	20240530	160341	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18200	-10	5	-0.05	879759210	48252	101.14	18240	18430	18100	23650	12750	18210	18232.60	25.54	1256	18583	18396	18283	18096	17983	18340	18040	123	5440	500	13470	10	1	23398500	4259	5.35	0.32	12	0.21	3405.00	57617.00	25550	20230523	-28.77	17170	20240125	6.00	21650	-15.94	20240207	17170	6.00	20240125	24850	-26.76	20230530	17170	6.00	20240125	0.89	N	020000	500	123 억	5975715	N	N	80	N	N
11	20240530	150341	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18220	10	2	0.05	829355500	45484	95.34	18240	18430	18100	23650	12750	18210	18234.01	25.54	1500	18583	18396	18283	18096	17983	18340	18040	123	5440	500	13470	10	1	23398500	4263	5.35	0.32	12	0.19	3405.00	57617.00	25550	20230523	-28.69	17170	20240125	6.12	21650	-15.84	20240207	17170	6.12	20240125	24850	-26.68	20230530	17170	6.12	20240125	0.89	N	020000	500	123 억	5975715	N	N	80	N	N
12	20240530	140342	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18210	0	3	0.00	761044170	41733	87.47	18240	18430	18100	23650	12750	18210	18236.03	25.54	1877	18583	18396	18283	18096	17983	18340	18040	123	5440	500	13470	10	1	23398500	4261	5.35	0.32	12	0.18	3405.00	57617.00	25550	20230523	-28.73	17170	20240125	6.06	21650	-15.89	20240207	17170	6.06	20240125	24850	-26.72	20230530	17170	6.06	20240125	0.89	N	020000	500	123 억	5975715	N	N	80	N	N
13	20240530	130342	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18210	0	3	0.00	704749650	38643	81.00	18240	18430	18100	23650	12750	18210	18237.45	25.54	2912	18583	18396	18283	18096	17983	18340	18040	123	5440	500	13470	10	1	23398500	4261	5.35	0.32	12	0.17	3405.00	57617.00	25550	20230523	-28.73	17170	20240125	6.06	21650	-15.89	20240207	17170	6.06	20240125	24850	-26.72	20230530	17170	6.06	20240125	0.89	N	020000	500	123 억	5975715	N	N	80	N	N
14	20240530	120342	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18270	60	2	0.33	651846350	35741	74.91	18240	18430	18100	23650	12750	18210	18238.06	25.54	3282	18583	18396	18283	18096	17983	18340	18040	123	5440	500	13470	10	1	23398500	4275	5.37	0.32	12	0.15	3405.00	57617.00	25550	20230523	-28.49	17170	20240125	6.41	21650	-15.61	20240207	17170	6.41	20240125	24850	-26.48	20230530	17170	6.41	20240125	0.89	N	020000	500	123 억	5975715	N	N	80	N	N
15	20240530	110342	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18240	30	2	0.16	521619430	28611	59.97	18240	18430	18100	23650	12750	18210	18231.43	25.54	4007	18583	18396	18283	18096	17983	18340	18040	123	5440	500	13470	10	1	23398500	4268	5.36	0.32	12	0.12	3405.00	57617.00	25550	20230523	-28.61	17170	20240125	6.23	21650	-15.75	20240207	17170	6.23	20240125	24850	-26.60	20230530	17170	6.23	20240125	0.89	N	020000	500	123 억	5975715	N	N	80	N	N
16	20240530	100343	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18220	10	2	0.05	301735830	16598	34.79	18240	18300	18100	23650	12750	18210	18179.05	25.54	594	18583	18396	18283	18096	17983	18340	18040	123	5440	500	13470	10	1	23398500	4263	5.35	0.32	12	0.07	3405.00	57617.00	25550	20230523	-28.69	17170	20240125	6.12	21650	-15.84	20240207	17170	6.12	20240125	24850	-26.68	20230530	17170	6.12	20240125	0.89	N	020000	500	123 억	5975715	N	N	80	N	N
17	20240530	090342	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18230	20	2	0.11	1331480	73	0.15	18240	18260	18210	23650	12750	18210	18239.45	25.54	9	18583	18396	18283	18096	17983	18340	18040	123	5440	500	13470	10	1	23398500	4266	5.35	0.32	12	0.00	3405.00	57617.00	25550	20230523	-28.65	17170	20240125	6.17	21650	-15.80	20240207	17170	6.17	20240125	24850	-26.64	20230530	17170	6.17	20240125	0.89	N	020000	500	123 억	5975715	N	N	80	N	N
18	20240529	160339	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18210	-250	5	-1.35	869715690	47709	173.63	18470	18470	18170	23950	12930	18460	18229.60	25.65	-17762	18680	18570	18470	18360	18260	18520	18310	123	5490	500	13660	10	1	23398500	4261	5.35	0.32	12	0.20	3405.00	57617.00	25700	20230522	-29.14	17170	20240125	6.06	21650	-15.89	20240207	17170	6.06	20240125	24850	-26.72	20230530	17170	6.06	20240125	0.87	N	020000	500	123 억	6000825	N	N	80	N	N
19	20240529	150340	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18180	-280	5	-1.52	811181750	44493	161.92	18470	18470	18170	23950	12930	18460	18231.67	25.65	-16867	18680	18570	18470	18360	18260	18520	18310	123	5490	500	13660	10	1	23398500	4254	5.34	0.32	12	0.19	3405.00	57617.00	25700	20230522	-29.26	17170	20240125	5.88	21650	-16.03	20240207	17170	5.88	20240125	24850	-26.84	20230530	17170	5.88	20240125	0.87	N	020000	500	123 억	6000825	N	N	7	N	N
20	20240529	140340	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18220	-240	5	-1.30	748294830	41037	149.34	18470	18470	18170	23950	12930	18460	18234.64	25.65	-16649	18680	18570	18470	18360	18260	18520	18310	123	5490	500	13660	10	1	23398500	4263	5.35	0.32	12	0.18	3405.00	57617.00	25700	20230522	-29.11	17170	20240125	6.12	21650	-15.84	20240207	17170	6.12	20240125	24850	-26.68	20230530	17170	6.12	20240125	0.87	N	020000	500	123 억	6000825	N	N	7	N	N
21	20240529	130339	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18240	-220	5	-1.19	558929900	30641	111.51	18470	18470	18170	23950	12930	18460	18241.24	25.65	-16785	18680	18570	18470	18360	18260	18520	18310	123	5490	500	13660	10	1	23398500	4268	5.36	0.32	12	0.13	3405.00	57617.00	25700	20230522	-29.03	17170	20240125	6.23	21650	-15.75	20240207	17170	6.23	20240125	24850	-26.60	20230530	17170	6.23	20240125	0.87	N	020000	500	123 억	6000825	N	N	7	N	N
22	20240529	120341	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18230	-230	5	-1.25	489577530	26836	97.66	18470	18470	18170	23950	12930	18460	18243.31	25.65	-15666	18680	18570	18470	18360	18260	18520	18310	123	5490	500	13660	10	1	23398500	4266	5.35	0.32	12	0.11	3405.00	57617.00	25700	20230522	-29.07	17170	20240125	6.17	21650	-15.80	20240207	17170	6.17	20240125	24850	-26.64	20230530	17170	6.17	20240125	0.87	N	020000	500	123 억	6000825	N	N	7	N	N
23	20240529	110339	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18220	-240	5	-1.30	465103800	25493	92.78	18470	18470	18170	23950	12930	18460	18244.37	25.65	-15125	18680	18570	18470	18360	18260	18520	18310	123	5490	500	13660	10	1	23398500	4263	5.35	0.32	12	0.11	3405.00	57617.00	25700	20230522	-29.11	17170	20240125	6.12	21650	-15.84	20240207	17170	6.12	20240125	24850	-26.68	20230530	17170	6.12	20240125	0.87	N	020000	500	123 억	6000825	N	N	7	N	N
24	20240529	100338	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18240	-220	5	-1.19	353817150	19385	70.55	18470	18470	18170	23950	12930	18460	18252.11	25.65	-12467	18680	18570	18470	18360	18260	18520	18310	123	5490	500	13660	10	1	23398500	4268	5.36	0.32	12	0.08	3405.00	57617.00	25700	20230522	-29.03	17170	20240125	6.23	21650	-15.75	20240207	17170	6.23	20240125	24850	-26.60	20230530	17170	6.23	20240125	0.87	N	020000	500	123 억	6000825	N	N	7	N	N
25	20240529	090337	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18400	-60	5	-0.33	3460390	188	0.68	18470	18470	18370	23950	12930	18460	18406.33	25.65	-148	18680	18570	18470	18360	18260	18520	18310	123	5490	500	13660	10	1	23398500	4305	5.40	0.32	12	0.00	3405.00	57617.00	25700	20230522	-28.40	17170	20240125	7.16	21650	-15.01	20240207	17170	7.16	20240125	24850	-25.96	20230530	17170	7.16	20240125	0.87	N	020000	500	123 억	6000825	N	N	7	N	N
26	20240528	160336	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18460	-70	5	-0.38	507383820	27478	96.84	18530	18580	18370	24050	12980	18530	18465.09	25.65	-13581	18783	18656	18513	18386	18243	18585	18315	123	5520	500	13710	10	1	23398500	4319	5.42	0.32	12	0.12	3405.00	57617.00	25700	20230522	-28.17	17170	20240125	7.51	21650	-14.73	20240207	17170	7.51	20240125	24850	-25.71	20230530	17170	7.51	20240125	0.85	N	020000	500	123 억	6002645	N	N	7	N	N
27	20240528	150338	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18470	-60	5	-0.32	445682860	24139	85.07	18530	18580	18370	24050	12980	18530	18463.19	25.65	-11457	18783	18656	18513	18386	18243	18585	18315	123	5520	500	13710	10	1	23398500	4322	5.42	0.32	12	0.10	3405.00	57617.00	25700	20230522	-28.13	17170	20240125	7.57	21650	-14.69	20240207	17170	7.57	20240125	24850	-25.67	20230530	17170	7.57	20240125	0.85	N	020000	500	123 억	6002645	N	N	16	N	N
28	20240528	140339	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18460	-70	5	-0.38	409692760	22190	78.21	18530	18580	18370	24050	12980	18530	18462.95	25.65	-10088	18783	18656	18513	18386	18243	18585	18315	123	5520	500	13710	10	1	23398500	4319	5.42	0.32	12	0.09	3405.00	57617.00	25700	20230522	-28.17	17170	20240125	7.51	21650	-14.73	20240207	17170	7.51	20240125	24850	-25.71	20230530	17170	7.51	20240125	0.85	N	020000	500	123 억	6002645	N	N	16	N	N
29	20240528	130337	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18480	-50	5	-0.27	363257450	19676	69.35	18530	18580	18370	24050	12980	18530	18461.96	25.65	-8720	18783	18656	18513	18386	18243	18585	18315	123	5520	500	13710	10	1	23398500	4324	5.43	0.32	12	0.08	3405.00	57617.00	25700	20230522	-28.09	17170	20240125	7.63	21650	-14.64	20240207	17170	7.63	20240125	24850	-25.63	20230530	17170	7.63	20240125	0.85	N	020000	500	123 억	6002645	N	N	16	N	N
30	20240528	120338	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18440	-90	5	-0.49	335297690	18162	64.01	18530	18580	18370	24050	12980	18530	18461.50	25.65	-7985	18783	18656	18513	18386	18243	18585	18315	123	5520	500	13710	10	1	23398500	4315	5.42	0.32	12	0.08	3405.00	57617.00	25700	20230522	-28.25	17170	20240125	7.40	21650	-14.83	20240207	17170	7.40	20240125	24850	-25.79	20230530	17170	7.40	20240125	0.85	N	020000	500	123 억	6002645	N	N	16	N	N
31	20240528	110337	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18510	-20	5	-0.11	107069080	5789	20.40	18530	18580	18440	24050	12980	18530	18495.26	25.65	-3061	18783	18656	18513	18386	18243	18585	18315	123	5520	500	13710	10	1	23398500	4331	5.44	0.32	12	0.02	3405.00	57617.00	25700	20230522	-27.98	17170	20240125	7.80	21650	-14.50	20240207	17170	7.80	20240125	24850	-25.51	20230530	17170	7.80	20240125	0.85	N	020000	500	123 억	6002645	N	N	16	N	N
32	20240528	100338	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18490	-40	5	-0.22	54382730	2941	10.37	18530	18580	18440	24050	12980	18530	18491.24	25.65	-1399	18783	18656	18513	18386	18243	18585	18315	123	5520	500	13710	10	1	23398500	4326	5.43	0.32	12	0.01	3405.00	57617.00	25700	20230522	-28.05	17170	20240125	7.69	21650	-14.60	20240207	17170	7.69	20240125	24850	-25.59	20230530	17170	7.69	20240125	0.85	N	020000	500	123 억	6002645	N	N	16	N	N
33	20240528	090339	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18500	-30	5	-0.16	2278780	123	0.43	18530	18530	18500	24050	12980	18530	18526.67	25.65	-49	18783	18656	18513	18386	18243	18585	18315	123	5520	500	13710	10	1	23398500	4329	5.43	0.32	12	0.00	3405.00	57617.00	25700	20230522	-28.02	17170	20240125	7.75	21650	-14.55	20240207	17170	7.75	20240125	24850	-25.55	20230530	17170	7.75	20240125	0.85	N	020000	500	123 억	6002645	N	N	16	N	N
34	20240527	160332	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18530	-100	5	-0.54	519500090	28072	103.98	18630	18640	18370	24200	13050	18630	18505.97	25.74	-14947	18850	18740	18650	18540	18450	18695	18495	123	5570	500	13780	10	1	23398500	4336	5.44	0.32	12	0.12	3405.00	57617.00	25700	20230522	-27.90	17170	20240125	7.92	21650	-14.41	20240207	17170	7.92	20240125	24850	-25.43	20230530	17170	7.92	20240125	0.85	N	020000	500	123 억	6022836	N	N	16	N	N
35	20240527	150339	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18520	-110	5	-0.59	485479650	26234	97.17	18630	18640	18370	24200	13050	18630	18505.74	25.74	-13792	18850	18740	18650	18540	18450	18695	18495	123	5570	500	13780	10	1	23398500	4333	5.44	0.32	12	0.11	3405.00	57617.00	25700	20230522	-27.94	17170	20240125	7.86	21650	-14.46	20240207	17170	7.86	20240125	24850	-25.47	20230530	17170	7.86	20240125	0.85	N	020000	500	123 억	6022836	N	N	8	N	N
36	20240527	140337	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18510	-120	5	-0.64	408914160	22092	81.83	18630	18640	18370	24200	13050	18630	18509.60	25.74	-11812	18850	18740	18650	18540	18450	18695	18495	123	5570	500	13780	10	1	23398500	4331	5.44	0.32	12	0.09	3405.00	57617.00	25700	20230522	-27.98	17170	20240125	7.80	21650	-14.50	20240207	17170	7.80	20240125	24850	-25.51	20230530	17170	7.80	20240125	0.85	N	020000	500	123 억	6022836	N	N	8	N	N
37	20240527	130337	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18450	-180	5	-0.97	381502680	20609	76.34	18630	18640	18370	24200	13050	18630	18511.46	25.74	-10946	18850	18740	18650	18540	18450	18695	18495	123	5570	500	13780	10	1	23398500	4317	5.42	0.32	12	0.09	3405.00	57617.00	25700	20230522	-28.21	17170	20240125	7.45	21650	-14.78	20240207	17170	7.45	20240125	24850	-25.75	20230530	17170	7.45	20240125	0.85	N	020000	500	123 억	6022836	N	N	8	N	N
38	20240527	120337	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18470	-160	5	-0.86	261216110	14087	52.18	18630	18640	18450	24200	13050	18630	18543.06	25.74	-6986	18850	18740	18650	18540	18450	18695	18495	123	5570	500	13780	10	1	23398500	4322	5.42	0.32	12	0.06	3405.00	57617.00	25700	20230522	-28.13	17170	20240125	7.57	21650	-14.69	20240207	17170	7.57	20240125	24850	-25.67	20230530	17170	7.57	20240125	0.85	N	020000	500	123 억	6022836	N	N	8	N	N
39	20240527	110337	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18550	-80	5	-0.43	119274230	6418	23.77	18630	18640	18530	24200	13050	18630	18584.33	25.74	-2032	18850	18740	18650	18540	18450	18695	18495	123	5570	500	13780	10	1	23398500	4340	5.45	0.32	12	0.03	3405.00	57617.00	25700	20230522	-27.82	17170	20240125	8.04	21650	-14.32	20240207	17170	8.04	20240125	24850	-25.35	20230530	17170	8.04	20240125	0.85	N	020000	500	123 억	6022836	N	N	8	N	N
40	20240527	100336	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18590	-40	5	-0.21	55783900	2996	11.10	18630	18640	18570	24200	13050	18630	18619.46	25.74	-852	18850	18740	18650	18540	18450	18695	18495	123	5570	500	13780	10	1	23398500	4350	5.46	0.32	12	0.01	3405.00	57617.00	25700	20230522	-27.67	17170	20240125	8.27	21650	-14.13	20240207	17170	8.27	20240125	24850	-25.19	20230530	17170	8.27	20240125	0.85	N	020000	500	123 억	6022836	N	N	8	N	N
41	20240527	090336	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18620	-10	5	-0.05	5923550	318	1.18	18630	18640	18610	24200	13050	18630	18627.52	25.74	-48	18850	18740	18650	18540	18450	18695	18495	123	5570	500	13780	10	1	23398500	4357	5.47	0.32	12	0.00	3405.00	57617.00	25700	20230522	-27.55	17170	20240125	8.44	21650	-14.00	20240207	17170	8.44	20240125	24850	-25.07	20230530	17170	8.44	20240125	0.85	N	020000	500	123 억	6022836	N	N	8	N	N
42	20240524	160319	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18630	-140	5	-0.75	495268360	26596	182.45	18740	18760	18560	24400	13140	18770	18621.90	25.81	-10155	18856	18812	18746	18702	18636	18780	18670	123	5630	500	13880	10	1	23398500	4359	5.47	0.32	12	0.11	3405.00	57617.00	25700	20230522	-27.51	17170	20240125	8.50	21650	-13.95	20240207	17170	8.50	20240125	25200	-26.07	20230524	17170	8.50	20240125	0.86	N	020000	500	123 억	6039686	N	N	8	N	N
43	20240524	150322	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18620	-150	5	-0.80	460035560	24704	169.47	18740	18760	18560	24400	13140	18770	18621.91	25.81	-9060	18856	18812	18746	18702	18636	18780	18670	123	5630	500	13880	10	1	23398500	4357	5.47	0.32	12	0.11	3405.00	57617.00	25700	20230522	-27.55	17170	20240125	8.44	21650	-14.00	20240207	17170	8.44	20240125	25200	-26.11	20230524	17170	8.44	20240125	0.86	N	020000	500	123 억	6039686	N	N	1	N	N
44	20240524	140324	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18660	-110	5	-0.59	409917140	22015	151.03	18740	18760	18560	24400	13140	18770	18619.90	25.81	-8566	18856	18812	18746	18702	18636	18780	18670	123	5630	500	13880	10	1	23398500	4366	5.48	0.32	12	0.09	3405.00	57617.00	25700	20230522	-27.39	17170	20240125	8.68	21650	-13.81	20240207	17170	8.68	20240125	25200	-25.95	20230524	17170	8.68	20240125	0.86	N	020000	500	123 억	6039686	N	N	1	N	N
45	20240524	130322	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18610	-160	5	-0.85	323283030	17366	119.13	18740	18740	18560	24400	13140	18770	18615.86	25.81	-7321	18856	18812	18746	18702	18636	18780	18670	123	5630	500	13880	10	1	23398500	4354	5.47	0.32	12	0.07	3405.00	57617.00	25700	20230522	-27.59	17170	20240125	8.39	21650	-14.04	20240207	17170	8.39	20240125	25200	-26.15	20230524	17170	8.39	20240125	0.86	N	020000	500	123 억	6039686	N	N	1	N	N
46	20240524	120322	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18600	-170	5	-0.91	250570660	13460	92.34	18740	18740	18560	24400	13140	18770	18615.95	25.81	-6681	18856	18812	18746	18702	18636	18780	18670	123	5630	500	13880	10	1	23398500	4352	5.46	0.32	12	0.06	3405.00	57617.00	25700	20230522	-27.63	17170	20240125	8.33	21650	-14.09	20240207	17170	8.33	20240125	25200	-26.19	20230524	17170	8.33	20240125	0.86	N	020000	500	123 억	6039686	N	N	1	N	N
47	20240524	110320	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18570	-200	5	-1.07	206175530	11072	75.96	18740	18740	18560	24400	13140	18770	18621.34	25.81	-5881	18856	18812	18746	18702	18636	18780	18670	123	5630	500	13880	10	1	23398500	4345	5.45	0.32	12	0.05	3405.00	57617.00	25700	20230522	-27.74	17170	20240125	8.15	21650	-14.23	20240207	17170	8.15	20240125	25200	-26.31	20230524	17170	8.15	20240125	0.86	N	020000	500	123 억	6039686	N	N	1	N	N
48	20240524	100324	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18630	-140	5	-0.75	74217010	3983	27.32	18740	18740	18600	24400	13140	18770	18633.44	25.81	-1946	18856	18812	18746	18702	18636	18780	18670	123	5630	500	13880	10	1	23398500	4359	5.47	0.32	12	0.02	3405.00	57617.00	25700	20230522	-27.51	17170	20240125	8.50	21650	-13.95	20240207	17170	8.50	20240125	25200	-26.07	20230524	17170	8.50	20240125	0.86	N	020000	500	123 억	6039686	N	N	1	N	N
49	20240524	090323	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18610	-160	5	-0.85	19751750	1059	7.26	18740	18740	18600	24400	13140	18770	18651.32	25.81	-511	18856	18812	18746	18702	18636	18780	18670	123	5630	500	13880	10	1	23398500	4354	5.47	0.32	12	0.00	3405.00	57617.00	25700	20230522	-27.59	17170	20240125	8.39	21650	-14.04	20240207	17170	8.39	20240125	25200	-26.15	20230524	17170	8.39	20240125	0.86	N	020000	500	123 억	6039686	N	N	1	N	N
50	20240523	160319	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18770	-10	5	-0.05	265592440	14176	180.72	18780	18790	18680	24400	13150	18780	18735.36	25.84	-6124	18900	18840	18740	18680	18580	18870	18710	123	5620	500	13890	10	1	23398500	4392	5.51	0.33	12	0.06	3405.00	57617.00	25950	20230516	-27.67	17170	20240125	9.32	21650	-13.30	20240207	17170	9.32	20240125	25550	-26.54	20230523	17170	9.32	20240125	0.85	N	020000	500	123 억	6045927	N	N	1	N	N
51	20240523	150322	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18740	-40	5	-0.21	239896450	12805	163.25	18780	18790	18680	24400	13150	18780	18734.59	25.84	-5097	18900	18840	18740	18680	18580	18870	18710	123	5620	500	13890	10	1	23398500	4385	5.50	0.33	12	0.05	3405.00	57617.00	25950	20230516	-27.78	17170	20240125	9.14	21650	-13.44	20240207	17170	9.14	20240125	25550	-26.65	20230523	17170	9.14	20240125	0.85	N	020000	500	123 억	6045927	N	N	0	N	N
52	20240523	140323	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18750	-30	5	-0.16	176760060	9434	120.27	18780	18790	18680	24400	13150	18780	18736.49	25.84	-4152	18900	18840	18740	18680	18580	18870	18710	123	5620	500	13890	10	1	23398500	4387	5.51	0.33	12	0.04	3405.00	57617.00	25950	20230516	-27.75	17170	20240125	9.20	21650	-13.39	20240207	17170	9.20	20240125	25550	-26.61	20230523	17170	9.20	20240125	0.85	N	020000	500	123 억	6045927	N	N	0	N	N
53	20240523	130322	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18740	-40	5	-0.21	137112460	7319	93.31	18780	18790	18680	24400	13150	18780	18733.77	25.84	-2904	18900	18840	18740	18680	18580	18870	18710	123	5620	500	13890	10	1	23398500	4385	5.50	0.33	12	0.03	3405.00	57617.00	25950	20230516	-27.78	17170	20240125	9.14	21650	-13.44	20240207	17170	9.14	20240125	25550	-26.65	20230523	17170	9.14	20240125	0.85	N	020000	500	123 억	6045927	N	N	0	N	N
54	20240523	120320	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18750	-30	5	-0.16	119412550	6375	81.27	18780	18790	18680	24400	13150	18780	18731.38	25.84	-2634	18900	18840	18740	18680	18580	18870	18710	123	5620	500	13890	10	1	23398500	4387	5.51	0.33	12	0.03	3405.00	57617.00	25950	20230516	-27.75	17170	20240125	9.20	21650	-13.39	20240207	17170	9.20	20240125	25550	-26.61	20230523	17170	9.20	20240125	0.85	N	020000	500	123 억	6045927	N	N	0	N	N
55	20240523	110319	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18740	-40	5	-0.21	109455950	5844	74.50	18780	18790	18680	24400	13150	18780	18729.63	25.84	-2401	18900	18840	18740	18680	18580	18870	18710	123	5620	500	13890	10	1	23398500	4385	5.50	0.33	12	0.02	3405.00	57617.00	25950	20230516	-27.78	17170	20240125	9.14	21650	-13.44	20240207	17170	9.14	20240125	25550	-26.65	20230523	17170	9.14	20240125	0.85	N	020000	500	123 억	6045927	N	N	0	N	N
56	20240523	100319	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18750	-30	5	-0.16	65763020	3516	44.82	18780	18780	18680	24400	13150	18780	18703.93	25.84	-1462	18900	18840	18740	18680	18580	18870	18710	123	5620	500	13890	10	1	23398500	4387	5.51	0.33	12	0.02	3405.00	57617.00	25950	20230516	-27.75	17170	20240125	9.20	21650	-13.39	20240207	17170	9.20	20240125	25550	-26.61	20230523	17170	9.20	20240125	0.85	N	020000	500	123 억	6045927	N	N	0	N	N
57	20240523	090322	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18710	-70	5	-0.37	2624200	140	1.78	18780	18780	18710	24400	13150	18780	18744.29	25.84	-72	18900	18840	18740	18680	18580	18870	18710	123	5620	500	13890	10	1	23398500	4378	5.49	0.32	12	0.00	3405.00	57617.00	25950	20230516	-27.90	17170	20240125	8.97	21650	-13.58	20240207	17170	8.97	20240125	25550	-26.77	20230523	17170	8.97	20240125	0.85	N	020000	500	123 억	6045927	N	N	0	N	N
58	20240522	160317	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18780	100	2	0.54	144541990	7721	48.61	18650	18800	18640	24250	13080	18680	18720.58	25.85	-3292	18966	18822	18736	18592	18506	18780	18550	123	5570	500	13820	10	1	23398500	4394	5.52	0.33	12	0.03	3405.00	57617.00	26050	20230515	-27.91	17170	20240125	9.38	21650	-13.26	20240207	17170	9.38	20240125	25700	-26.93	20230522	17170	9.38	20240125	0.86	N	020000	500	123 억	6048771	N	N	13	N	N
59	20240522	150320	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18740	60	2	0.32	130118400	6952	43.77	18650	18800	18640	24250	13080	18680	18716.69	25.85	-2833	18966	18822	18736	18592	18506	18780	18550	123	5570	500	13820	10	1	23398500	4385	5.50	0.33	12	0.03	3405.00	57617.00	26050	20230515	-28.06	17170	20240125	9.14	21650	-13.44	20240207	17170	9.14	20240125	25700	-27.08	20230522	17170	9.14	20240125	0.86	N	020000	500	123 억	6048771	N	N	13	N	N
60	20240522	140319	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18740	60	2	0.32	115070020	6149	38.71	18650	18800	18640	24250	13080	18680	18713.62	25.85	-2277	18966	18822	18736	18592	18506	18780	18550	123	5570	500	13820	10	1	23398500	4385	5.50	0.33	12	0.03	3405.00	57617.00	26050	20230515	-28.06	17170	20240125	9.14	21650	-13.44	20240207	17170	9.14	20240125	25700	-27.08	20230522	17170	9.14	20240125	0.86	N	020000	500	123 억	6048771	N	N	13	N	N
61	20240522	130319	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18710	30	2	0.16	89056060	4761	29.98	18650	18740	18640	24250	13080	18680	18705.33	25.85	-1777	18966	18822	18736	18592	18506	18780	18550	123	5570	500	13820	10	1	23398500	4378	5.49	0.32	12	0.02	3405.00	57617.00	26050	20230515	-28.18	17170	20240125	8.97	21650	-13.58	20240207	17170	8.97	20240125	25700	-27.20	20230522	17170	8.97	20240125	0.86	N	020000	500	123 억	6048771	N	N	13	N	N
62	20240522	120319	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18710	30	2	0.16	58668330	3137	19.75	18650	18740	18640	24250	13080	18680	18702.05	25.85	-1156	18966	18822	18736	18592	18506	18780	18550	123	5570	500	13820	10	1	23398500	4378	5.49	0.32	12	0.01	3405.00	57617.00	26050	20230515	-28.18	17170	20240125	8.97	21650	-13.58	20240207	17170	8.97	20240125	25700	-27.20	20230522	17170	8.97	20240125	0.86	N	020000	500	123 억	6048771	N	N	13	N	N
63	20240522	110320	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18700	20	2	0.11	46259890	2474	15.58	18650	18740	18640	24250	13080	18680	18698.42	25.85	-784	18966	18822	18736	18592	18506	18780	18550	123	5570	500	13820	10	1	23398500	4376	5.49	0.32	12	0.01	3405.00	57617.00	26050	20230515	-28.21	17170	20240125	8.91	21650	-13.63	20240207	17170	8.91	20240125	25700	-27.24	20230522	17170	8.91	20240125	0.86	N	020000	500	123 억	6048771	N	N	13	N	N
64	20240522	100320	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18730	50	2	0.27	21851020	1170	7.37	18650	18740	18640	24250	13080	18680	18676.09	25.85	-381	18966	18822	18736	18592	18506	18780	18550	123	5570	500	13820	10	1	23398500	4383	5.50	0.33	12	0.01	3405.00	57617.00	26050	20230515	-28.10	17170	20240125	9.09	21650	-13.49	20240207	17170	9.09	20240125	25700	-27.12	20230522	17170	9.09	20240125	0.86	N	020000	500	123 억	6048771	N	N	13	N	N
65	20240522	090320	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18660	-20	5	-0.11	12758620	684	4.31	18650	18670	18640	24250	13080	18680	18652.95	25.85	-224	18966	18822	18736	18592	18506	18780	18550	123	5570	500	13820	10	1	23398500	4366	5.48	0.32	12	0.00	3405.00	57617.00	26050	20230515	-28.37	17170	20240125	8.68	21650	-13.81	20240207	17170	8.68	20240125	25700	-27.39	20230522	17170	8.68	20240125	0.86	N	020000	500	123 억	6048771	N	N	13	N	N
66	20240521	160317	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18680	-150	5	-0.80	297452820	15879	79.82	18870	18880	18650	24450	13190	18830	18732.47	25.90	-10124	18956	18892	18796	18732	18636	18845	18685	123	5620	500	13930	10	1	23398500	4371	5.49	0.32	12	0.07	3405.00	57617.00	26650	20230512	-29.91	17170	20240125	8.79	21650	-13.72	20240207	17170	8.79	20240125	25700	-27.32	20230522	17170	8.79	20240125	0.86	N	020000	500	123 억	6059487	N	N	13	N	N
67	20240521	150318	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18670	-160	5	-0.85	237085440	12648	63.58	18870	18880	18650	24450	13190	18830	18744.90	25.90	-7295	18956	18892	18796	18732	18636	18845	18685	123	5620	500	13930	10	1	23398500	4368	5.48	0.32	12	0.05	3405.00	57617.00	26650	20230512	-29.94	17170	20240125	8.74	21650	-13.76	20240207	17170	8.74	20240125	25700	-27.35	20230522	17170	8.74	20240125	0.86	N	020000	500	123 억	6059487	N	N	51	N	N
68	20240521	140318	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18740	-90	5	-0.48	111320700	5925	29.78	18870	18880	18740	24450	13190	18830	18788.30	25.90	-2903	18956	18892	18796	18732	18636	18845	18685	123	5620	500	13930	10	1	23398500	4385	5.50	0.33	12	0.03	3405.00	57617.00	26650	20230512	-29.68	17170	20240125	9.14	21650	-13.44	20240207	17170	9.14	20240125	25700	-27.08	20230522	17170	9.14	20240125	0.86	N	020000	500	123 억	6059487	N	N	51	N	N
69	20240521	130320	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18760	-70	5	-0.37	89449600	4759	23.92	18870	18880	18740	24450	13190	18830	18795.88	25.90	-2384	18956	18892	18796	18732	18636	18845	18685	123	5620	500	13930	10	1	23398500	4390	5.51	0.33	12	0.02	3405.00	57617.00	26650	20230512	-29.61	17170	20240125	9.26	21650	-13.35	20240207	17170	9.26	20240125	25700	-27.00	20230522	17170	9.26	20240125	0.86	N	020000	500	123 억	6059487	N	N	51	N	N
70	20240521	120319	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18750	-80	5	-0.42	79936210	4252	21.37	18870	18880	18740	24450	13190	18830	18799.67	25.90	-2001	18956	18892	18796	18732	18636	18845	18685	123	5620	500	13930	10	1	23398500	4387	5.51	0.33	12	0.02	3405.00	57617.00	26650	20230512	-29.64	17170	20240125	9.20	21650	-13.39	20240207	17170	9.20	20240125	25700	-27.04	20230522	17170	9.20	20240125	0.86	N	020000	500	123 억	6059487	N	N	51	N	N
71	20240521	110320	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18820	-10	5	-0.05	42641280	2267	11.40	18870	18880	18790	24450	13190	18830	18809.56	25.90	-726	18956	18892	18796	18732	18636	18845	18685	123	5620	500	13930	10	1	23398500	4404	5.53	0.33	12	0.01	3405.00	57617.00	26650	20230512	-29.38	17170	20240125	9.61	21650	-13.07	20240207	17170	9.61	20240125	25700	-26.77	20230522	17170	9.61	20240125	0.86	N	020000	500	123 억	6059487	N	N	51	N	N
72	20240521	100319	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18800	-30	5	-0.16	27025660	1437	7.22	18870	18880	18790	24450	13190	18830	18807.00	25.90	-514	18956	18892	18796	18732	18636	18845	18685	123	5620	500	13930	10	1	23398500	4399	5.52	0.33	12	0.01	3405.00	57617.00	26650	20230512	-29.46	17170	20240125	9.49	21650	-13.16	20240207	17170	9.49	20240125	25700	-26.85	20230522	17170	9.49	20240125	0.86	N	020000	500	123 억	6059487	N	N	51	N	N
73	20240521	090317	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18830	0	3	0.00	509520	27	0.14	18870	18880	18830	24450	13190	18830	18871.11	25.90	-6	18956	18892	18796	18732	18636	18845	18685	123	5620	500	13930	10	1	23398500	4406	5.53	0.33	12	0.00	3405.00	57617.00	26650	20230512	-29.34	17170	20240125	9.67	21650	-13.03	20240207	17170	9.67	20240125	25700	-26.73	20230522	17170	9.67	20240125	0.86	N	020000	500	123 억	6059487	N	N	51	N	N
74	20240517	160320	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18860	0	3	0.00	610518960	32252	162.11	18860	19020	18820	24500	13210	18860	18929.65	25.90	-10018	19180	19020	18930	18770	18680	18975	18725	123	5640	500	13950	10	1	23398500	4413	5.54	0.33	12	0.14	3405.00	57617.00	26900	20230511	-29.89	17170	20240125	9.84	21650	-12.89	20240207	17170	9.84	20240125	25700	-26.61	20230522	17170	9.84	20240125	0.85	N	020000	500	123 억	6061031	N	N	43	N	N
75	20240517	150322	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18830	-30	5	-0.16	572184470	30219	151.89	18860	19020	18820	24500	13210	18860	18934.59	25.90	-9547	19180	19020	18930	18770	18680	18975	18725	123	5640	500	13950	10	1	23398500	4406	5.53	0.33	12	0.13	3405.00	57617.00	26900	20230511	-30.00	17170	20240125	9.67	21650	-13.03	20240207	17170	9.67	20240125	25700	-26.73	20230522	17170	9.67	20240125	0.85	N	020000	500	123 억	6061031	N	N	614	N	N
76	20240517	140316	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18880	20	2	0.11	478286210	25245	126.89	18860	19020	18860	24500	13210	18860	18945.78	25.90	-5985	19180	19020	18930	18770	18680	18975	18725	123	5640	500	13950	10	1	23398500	4418	5.54	0.33	12	0.11	3405.00	57617.00	26900	20230511	-29.81	17170	20240125	9.96	21650	-12.79	20240207	17170	9.96	20240125	25700	-26.54	20230522	17170	9.96	20240125	0.85	N	020000	500	123 억	6061031	N	N	614	N	N
77	20240517	130315	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18950	90	2	0.48	293496840	15475	77.78	18860	19020	18860	24500	13210	18860	18965.87	25.90	-2898	19180	19020	18930	18770	18680	18975	18725	123	5640	500	13950	10	1	23398500	4434	5.57	0.33	12	0.07	3405.00	57617.00	26900	20230511	-29.55	17170	20240125	10.37	21650	-12.47	20240207	17170	10.37	20240125	25700	-26.26	20230522	17170	10.37	20240125	0.85	N	020000	500	123 억	6061031	N	N	614	N	N
78	20240517	120316	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18980	120	2	0.64	213088200	11227	56.43	18860	19020	18860	24500	13210	18860	18979.98	25.90	-1924	19180	19020	18930	18770	18680	18975	18725	123	5640	500	13950	10	1	23398500	4441	5.57	0.33	12	0.05	3405.00	57617.00	26900	20230511	-29.44	17170	20240125	10.54	21650	-12.33	20240207	17170	10.54	20240125	25700	-26.15	20230522	17170	10.54	20240125	0.85	N	020000	500	123 억	6061031	N	N	614	N	N
79	20240517	110315	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18970	110	2	0.58	153050040	8065	40.54	18860	19020	18860	24500	13210	18860	18977.07	25.90	-1349	19180	19020	18930	18770	18680	18975	18725	123	5640	500	13950	10	1	23398500	4439	5.57	0.33	12	0.03	3405.00	57617.00	26900	20230511	-29.48	17170	20240125	10.48	21650	-12.38	20240207	17170	10.48	20240125	25700	-26.19	20230522	17170	10.48	20240125	0.85	N	020000	500	123 억	6061031	N	N	614	N	N
80	20240517	100313	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	19000	140	2	0.74	111556760	5878	29.55	18860	19020	18860	24500	13210	18860	18978.69	25.90	-101	19180	19020	18930	18770	18680	18975	18725	123	5640	500	13950	10	1	23398500	4446	5.58	0.33	12	0.03	3405.00	57617.00	26900	20230511	-29.37	17170	20240125	10.66	21650	-12.24	20240207	17170	10.66	20240125	25700	-26.07	20230522	17170	10.66	20240125	0.85	N	020000	500	123 억	6061031	N	N	614	N	N
81	20240517	090316	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18930	70	2	0.37	3435500	182	0.91	18860	18930	18860	24500	13210	18860	18876.37	25.90	-28	19180	19020	18930	18770	18680	18975	18725	123	5640	500	13950	10	1	23398500	4429	5.56	0.33	12	0.00	3405.00	57617.00	26900	20230511	-29.63	17170	20240125	10.25	21650	-12.56	20240207	17170	10.25	20240125	25700	-26.34	20230522	17170	10.25	20240125	0.85	N	020000	500	123 억	6061031	N	N	614	N	N
82	20240516	160315	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18860	0	3	0.00	364771350	19303	81.75	19050	19090	18840	24500	13210	18860	18897.13	25.93	-5635	19220	19040	18870	18690	18520	19130	18780	123	5640	500	13950	10	1	23398500	4413	5.54	0.33	12	0.08	3405.00	57617.00	26900	20230511	-29.89	17170	20240125	9.84	21650	-12.89	20240207	17170	9.84	20240125	25950	-27.32	20230516	17170	9.84	20240125	0.84	N	020000	500	123 억	6067157	N	N	614	N	N
83	20240516	150313	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18870	10	2	0.05	331075110	17517	74.19	19050	19090	18840	24500	13210	18860	18900.22	25.93	-5145	19220	19040	18870	18690	18520	19130	18780	123	5640	500	13950	10	1	23398500	4415	5.54	0.33	12	0.07	3405.00	57617.00	26900	20230511	-29.85	17170	20240125	9.90	21650	-12.84	20240207	17170	9.90	20240125	25950	-27.28	20230516	17170	9.90	20240125	0.84	N	020000	500	123 억	6067157	N	N	8564	N	N
84	20240516	140315	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18860	0	3	0.00	253362940	13399	56.75	19050	19090	18840	24500	13210	18860	18909.09	25.93	-3749	19220	19040	18870	18690	18520	19130	18780	123	5640	500	13950	10	1	23398500	4413	5.54	0.33	12	0.06	3405.00	57617.00	26900	20230511	-29.89	17170	20240125	9.84	21650	-12.89	20240207	17170	9.84	20240125	25950	-27.32	20230516	17170	9.84	20240125	0.84	N	020000	500	123 억	6067157	N	N	8564	N	N
85	20240516	130316	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18850	-10	5	-0.05	214036690	11313	47.91	19050	19090	18840	24500	13210	18860	18919.53	25.93	-3392	19220	19040	18870	18690	18520	19130	18780	123	5640	500	13950	10	1	23398500	4411	5.54	0.33	12	0.05	3405.00	57617.00	26900	20230511	-29.93	17170	20240125	9.78	21650	-12.93	20240207	17170	9.78	20240125	25950	-27.36	20230516	17170	9.78	20240125	0.84	N	020000	500	123 억	6067157	N	N	8564	N	N
86	20240516	120313	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18890	30	2	0.16	191343440	10112	42.83	19050	19090	18840	24500	13210	18860	18922.41	25.93	-2776	19220	19040	18870	18690	18520	19130	18780	123	5640	500	13950	10	1	23398500	4420	5.55	0.33	12	0.04	3405.00	57617.00	26900	20230511	-29.78	17170	20240125	10.02	21650	-12.75	20240207	17170	10.02	20240125	25950	-27.21	20230516	17170	10.02	20240125	0.84	N	020000	500	123 억	6067157	N	N	8564	N	N
87	20240516	110313	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18860	0	3	0.00	138749210	7335	31.06	19050	19060	18840	24500	13210	18860	18916.05	25.93	-2154	19220	19040	18870	18690	18520	19130	18780	123	5640	500	13950	10	1	23398500	4413	5.54	0.33	12	0.03	3405.00	57617.00	26900	20230511	-29.89	17170	20240125	9.84	21650	-12.89	20240207	17170	9.84	20240125	25950	-27.32	20230516	17170	9.84	20240125	0.84	N	020000	500	123 억	6067157	N	N	8564	N	N
88	20240516	100314	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18910	50	2	0.27	77609200	4098	17.36	19050	19060	18870	24500	13210	18860	18938.31	25.93	-311	19220	19040	18870	18690	18520	19130	18780	123	5640	500	13950	10	1	23398500	4425	5.55	0.33	12	0.02	3405.00	57617.00	26900	20230511	-29.70	17170	20240125	10.13	21650	-12.66	20240207	17170	10.13	20240125	25950	-27.13	20230516	17170	10.13	20240125	0.84	N	020000	500	123 억	6067157	N	N	8564	N	N
89	20240516	090313	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18980	120	2	0.64	8762700	460	1.95	19050	19060	18980	24500	13210	18860	19049.35	25.93	-268	19220	19040	18870	18690	18520	19130	18780	123	5640	500	13950	10	1	23398500	4441	5.57	0.33	12	0.00	3405.00	57617.00	26900	20230511	-29.44	17170	20240125	10.54	21650	-12.33	20240207	17170	10.54	20240125	25950	-26.86	20230516	17170	10.54	20240125	0.84	N	020000	500	123 억	6067157	N	N	8564	N	N
90	20240514	160316	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18860	160	2	0.86	442736920	23411	85.62	18700	19050	18700	24300	13090	18700	18911.49	25.94	5659	18953	18826	18723	18596	18493	18775	18545	123	5600	500	13830	10	1	23398500	4413	5.54	0.33	12	0.10	3405.00	57617.00	26900	20230511	-29.89	17170	20240125	9.84	21650	-12.89	20240207	17170	9.84	20240125	26050	-27.60	20230515	17170	9.84	20240125	0.82	N	020000	500	123 억	6068745	N	N	8564	N	N
91	20240514	150318	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18850	150	2	0.80	374260950	19781	72.34	18700	19050	18700	24300	13090	18700	18920.22	25.94	5482	18953	18826	18723	18596	18493	18775	18545	123	5600	500	13830	10	1	23398500	4411	5.54	0.33	12	0.08	3405.00	57617.00	26900	20230511	-29.93	17170	20240125	9.78	21650	-12.93	20240207	17170	9.78	20240125	26050	-27.64	20230515	17170	9.78	20240125	0.82	N	020000	500	123 억	6068745	N	N	345	N	N
92	20240514	140316	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	19020	320	2	1.71	208305150	11015	40.28	18700	19050	18700	24300	13090	18700	18911.04	25.94	2294	18953	18826	18723	18596	18493	18775	18545	123	5600	500	13830	10	1	23398500	4450	5.59	0.33	12	0.05	3405.00	57617.00	26900	20230511	-29.29	17170	20240125	10.77	21650	-12.15	20240207	17170	10.77	20240125	26050	-26.99	20230515	17170	10.77	20240125	0.82	N	020000	500	123 억	6068745	N	N	345	N	N
93	20240514	130317	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18960	260	2	1.39	155224900	8222	30.07	18700	19000	18700	24300	13090	18700	18879.21	25.94	1747	18953	18826	18723	18596	18493	18775	18545	123	5600	500	13830	10	1	23398500	4436	5.57	0.33	12	0.04	3405.00	57617.00	26900	20230511	-29.52	17170	20240125	10.43	21650	-12.42	20240207	17170	10.43	20240125	26050	-27.22	20230515	17170	10.43	20240125	0.82	N	020000	500	123 억	6068745	N	N	345	N	N
94	20240514	120316	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18900	200	2	1.07	111604960	5920	21.65	18700	18920	18700	24300	13090	18700	18852.19	25.94	922	18953	18826	18723	18596	18493	18775	18545	123	5600	500	13830	10	1	23398500	4422	5.55	0.33	12	0.03	3405.00	57617.00	26900	20230511	-29.74	17170	20240125	10.08	21650	-12.70	20240207	17170	10.08	20240125	26050	-27.45	20230515	17170	10.08	20240125	0.82	N	020000	500	123 억	6068745	N	N	345	N	N
95	20240514	110316	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18870	170	2	0.91	74139610	3937	14.40	18700	18890	18700	24300	13090	18700	18831.50	25.94	150	18953	18826	18723	18596	18493	18775	18545	123	5600	500	13830	10	1	23398500	4415	5.54	0.33	12	0.02	3405.00	57617.00	26900	20230511	-29.85	17170	20240125	9.90	21650	-12.84	20240207	17170	9.90	20240125	26050	-27.56	20230515	17170	9.90	20240125	0.82	N	020000	500	123 억	6068745	N	N	345	N	N
96	20240514	100316	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18820	120	2	0.64	26631990	1417	5.18	18700	18880	18700	24300	13090	18700	18794.63	25.94	158	18953	18826	18723	18596	18493	18775	18545	123	5600	500	13830	10	1	23398500	4404	5.53	0.33	12	0.01	3405.00	57617.00	26900	20230511	-30.04	17170	20240125	9.61	21650	-13.07	20240207	17170	9.61	20240125	26050	-27.75	20230515	17170	9.61	20240125	0.82	N	020000	500	123 억	6068745	N	N	345	N	N
97	20240514	090316	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18730	30	2	0.16	972600	52	0.19	18700	18730	18700	24300	13090	18700	18703.85	25.94	-12	18953	18826	18723	18596	18493	18775	18545	123	5600	500	13830	10	1	23398500	4383	5.50	0.33	12	0.00	3405.00	57617.00	26900	20230511	-30.37	17170	20240125	9.09	21650	-13.49	20240207	17170	9.09	20240125	26050	-28.10	20230515	17170	9.09	20240125	0.82	N	020000	500	123 억	6068745	N	N	345	N	N
98	20240513	160316	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18700	-130	5	-0.69	506463790	27091	116.10	18830	18850	18620	24450	13190	18830	18694.91	25.98	-2880	19076	18952	18876	18752	18676	18915	18715	123	5620	500	13930	10	1	23398500	4376	5.49	0.32	12	0.12	3405.00	57617.00	26900	20230511	-30.48	17170	20240125	8.91	21650	-13.63	20240207	17170	8.91	20240125	26050	-28.21	20230515	17170	8.91	20240125	0.80	N	020000	500	123 억	6078323	N	N	345	N	N
99	20240513	150317	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18720	-110	5	-0.58	479753700	25663	109.98	18830	18850	18620	24450	13190	18830	18694.37	25.98	-2914	19076	18952	18876	18752	18676	18915	18715	123	5620	500	13930	10	1	23398500	4380	5.50	0.32	12	0.11	3405.00	57617.00	26900	20230511	-30.41	17170	20240125	9.03	21650	-13.53	20240207	17170	9.03	20240125	26050	-28.14	20230515	17170	9.03	20240125	0.80	N	020000	500	123 억	6078323	N	N	17	N	N
100	20240513	140315	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18660	-170	5	-0.90	386344780	20673	88.60	18830	18850	18620	24450	13190	18830	18688.38	25.98	-5064	19076	18952	18876	18752	18676	18915	18715	123	5620	500	13930	10	1	23398500	4366	5.48	0.32	12	0.09	3405.00	57617.00	26900	20230511	-30.63	17170	20240125	8.68	21650	-13.81	20240207	17170	8.68	20240125	26050	-28.37	20230515	17170	8.68	20240125	0.80	N	020000	500	123 억	6078323	N	N	17	N	N
101	20240513	130315	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18650	-180	5	-0.96	296672830	15860	67.97	18830	18850	18640	24450	13190	18830	18705.73	25.98	-5199	19076	18952	18876	18752	18676	18915	18715	123	5620	500	13930	10	1	23398500	4364	5.48	0.32	12	0.07	3405.00	57617.00	26900	20230511	-30.67	17170	20240125	8.62	21650	-13.86	20240207	17170	8.62	20240125	26050	-28.41	20230515	17170	8.62	20240125	0.80	N	020000	500	123 억	6078323	N	N	17	N	N
102	20240513	120317	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18660	-170	5	-0.90	242857930	12975	55.61	18830	18850	18660	24450	13190	18830	18717.37	25.98	-4740	19076	18952	18876	18752	18676	18915	18715	123	5620	500	13930	10	1	23398500	4366	5.48	0.32	12	0.06	3405.00	57617.00	26900	20230511	-30.63	17170	20240125	8.68	21650	-13.81	20240207	17170	8.68	20240125	26050	-28.37	20230515	17170	8.68	20240125	0.80	N	020000	500	123 억	6078323	N	N	17	N	N
103	20240513	110316	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18680	-150	5	-0.80	172204130	9192	39.39	18830	18850	18670	24450	13190	18830	18734.13	25.98	-3731	19076	18952	18876	18752	18676	18915	18715	123	5620	500	13930	10	1	23398500	4371	5.49	0.32	12	0.04	3405.00	57617.00	26900	20230511	-30.56	17170	20240125	8.79	21650	-13.72	20240207	17170	8.79	20240125	26050	-28.29	20230515	17170	8.79	20240125	0.80	N	020000	500	123 억	6078323	N	N	17	N	N
104	20240513	100317	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18750	-80	5	-0.42	61372010	3267	14.00	18830	18850	18750	24450	13190	18830	18785.43	25.98	-1429	19076	18952	18876	18752	18676	18915	18715	123	5620	500	13930	10	1	23398500	4387	5.51	0.33	12	0.01	3405.00	57617.00	26900	20230511	-30.30	17170	20240125	9.20	21650	-13.39	20240207	17170	9.20	20240125	26050	-28.02	20230515	17170	9.20	20240125	0.80	N	020000	500	123 억	6078323	N	N	17	N	N
105	20240513	090316	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18830	0	3	0.00	583730	31	0.13	18830	18830	18830	24450	13190	18830	18830.00	25.98	-10	19076	18952	18876	18752	18676	18915	18715	123	5620	500	13930	10	1	23398500	4406	5.53	0.33	12	0.00	3405.00	57617.00	26900	20230511	-30.00	17170	20240125	9.67	21650	-13.03	20240207	17170	9.67	20240125	26050	-27.72	20230515	17170	9.67	20240125	0.80	N	020000	500	123 억	6078323	N	N	17	N	N
106	20240510	160309	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18830	-20	5	-0.11	432319580	22924	41.91	18950	19000	18800	24500	13200	18850	18858.85	26.01	-8040	19383	19116	18983	18716	18583	19050	18650	123	5650	500	13940	10	1	23398500	4406	5.53	0.33	12	0.10	3405.00	57617.00	26900	20230511	-30.00	17170	20240125	9.67	21650	-13.03	20240207	17170	9.67	20240125	26900	-30.00	20230511	17170	9.67	20240125	0.80	N	020000	500	123 억	6086708	N	N	17	N	N
107	20240510	150310	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18850	0	3	0.00	403901990	21415	39.15	18950	19000	18800	24500	13200	18850	18860.70	26.01	-6917	19383	19116	18983	18716	18583	19050	18650	123	5650	500	13940	10	1	23398500	4411	5.54	0.33	12	0.09	3405.00	57617.00	26900	20230511	-29.93	17170	20240125	9.78	21650	-12.93	20240207	17170	9.78	20240125	26900	-29.93	20230511	17170	9.78	20240125	0.80	N	020000	500	123 억	6086708	N	N	72	N	N
108	20240510	140310	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18830	-20	5	-0.11	318076370	16856	30.81	18950	19000	18800	24500	13200	18850	18870.22	26.01	-5782	19383	19116	18983	18716	18583	19050	18650	123	5650	500	13940	10	1	23398500	4406	5.53	0.33	12	0.07	3405.00	57617.00	26900	20230511	-30.00	17170	20240125	9.67	21650	-13.03	20240207	17170	9.67	20240125	26900	-30.00	20230511	17170	9.67	20240125	0.80	N	020000	500	123 억	6086708	N	N	72	N	N
109	20240510	130309	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18840	-10	5	-0.05	226421290	11987	21.91	18950	19000	18830	24500	13200	18850	18888.90	26.01	-4900	19383	19116	18983	18716	18583	19050	18650	123	5650	500	13940	10	1	23398500	4408	5.53	0.33	12	0.05	3405.00	57617.00	26900	20230511	-29.96	17170	20240125	9.73	21650	-12.98	20240207	17170	9.73	20240125	26900	-29.96	20230511	17170	9.73	20240125	0.80	N	020000	500	123 억	6086708	N	N	72	N	N
110	20240510	120308	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18860	10	2	0.05	201354910	10657	19.48	18950	19000	18830	24500	13200	18850	18894.15	26.01	-4370	19383	19116	18983	18716	18583	19050	18650	123	5650	500	13940	10	1	23398500	4413	5.54	0.33	12	0.05	3405.00	57617.00	26900	20230511	-29.89	17170	20240125	9.84	21650	-12.89	20240207	17170	9.84	20240125	26900	-29.89	20230511	17170	9.84	20240125	0.80	N	020000	500	123 억	6086708	N	N	72	N	N
111	20240510	110308	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18880	30	2	0.16	168853060	8934	16.33	18950	19000	18830	24500	13200	18850	18900.05	26.01	-3670	19383	19116	18983	18716	18583	19050	18650	123	5650	500	13940	10	1	23398500	4418	5.54	0.33	12	0.04	3405.00	57617.00	26900	20230511	-29.81	17170	20240125	9.96	21650	-12.79	20240207	17170	9.96	20240125	26900	-29.81	20230511	17170	9.96	20240125	0.80	N	020000	500	123 억	6086708	N	N	72	N	N
112	20240510	100309	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18910	60	2	0.32	75565350	3993	7.30	18950	19000	18870	24500	13200	18850	18924.46	26.01	-1454	19383	19116	18983	18716	18583	19050	18650	123	5650	500	13940	10	1	23398500	4425	5.55	0.33	12	0.02	3405.00	57617.00	26900	20230511	-29.70	17170	20240125	10.13	21650	-12.66	20240207	17170	10.13	20240125	26900	-29.70	20230511	17170	10.13	20240125	0.80	N	020000	500	123 억	6086708	N	N	72	N	N
113	20240510	090310	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18870	20	2	0.11	2217030	117	0.21	18950	18950	18870	24500	13200	18850	18948.97	26.01	-16	19383	19116	18983	18716	18583	19050	18650	123	5650	500	13940	10	1	23398500	4415	5.54	0.33	12	0.00	3405.00	57617.00	26900	20230511	-29.85	17170	20240125	9.90	21650	-12.84	20240207	17170	9.90	20240125	26900	-29.85	20230511	17170	9.90	20240125	0.80	N	020000	500	123 억	6086708	N	N	72	N	N
114	20240509	160313	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18850	-320	5	-1.67	1029218760	54281	89.11	19220	19250	18850	24900	13420	19170	18960.97	26.13	-33955	19643	19406	19273	19036	18903	19340	18970	123	5730	500	14180	10	1	23398500	4411	5.54	0.33	12	0.23	3405.00	57617.00	26900	20230511	-29.93	17170	20240125	9.78	21650	-12.93	20240207	17170	9.78	20240125	26900	-29.93	20230511	17170	9.78	20240125	0.79	N	020000	500	123 억	6114542	N	N	72	N	N
115	20240509	150315	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18850	-320	5	-1.67	919627410	48469	79.57	19220	19250	18850	24900	13420	19170	18973.52	26.13	-30970	19643	19406	19273	19036	18903	19340	18970	123	5730	500	14180	10	1	23398500	4411	5.54	0.33	12	0.21	3405.00	57617.00	26900	20230511	-29.93	17170	20240125	9.78	21650	-12.93	20240207	17170	9.78	20240125	26900	-29.93	20230511	17170	9.78	20240125	0.79	N	020000	500	123 억	6114542	N	N	63	N	N
116	20240509	140310	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18860	-310	5	-1.62	776597360	40887	67.12	19220	19250	18860	24900	13420	19170	18993.75	26.13	-26301	19643	19406	19273	19036	18903	19340	18970	123	5730	500	14180	10	1	23398500	4413	5.54	0.33	12	0.17	3405.00	57617.00	26900	20230511	-29.89	17170	20240125	9.84	21650	-12.89	20240207	17170	9.84	20240125	26900	-29.89	20230511	17170	9.84	20240125	0.79	N	020000	500	123 억	6114542	N	N	63	N	N
117	20240509	130310	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18910	-260	5	-1.36	570945030	29997	49.24	19220	19250	18900	24900	13420	19170	19033.40	26.13	-20924	19643	19406	19273	19036	18903	19340	18970	123	5730	500	14180	10	1	23398500	4425	5.55	0.33	12	0.13	3405.00	57617.00	26900	20230511	-29.70	17170	20240125	10.13	21650	-12.66	20240207	17170	10.13	20240125	26900	-29.70	20230511	17170	10.13	20240125	0.79	N	020000	500	123 억	6114542	N	N	63	N	N
118	20240509	120309	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	18910	-260	5	-1.36	457981920	24024	39.44	19220	19250	18900	24900	13420	19170	19063.52	26.13	-17095	19643	19406	19273	19036	18903	19340	18970	123	5730	500	14180	10	1	23398500	4425	5.55	0.33	12	0.10	3405.00	57617.00	26900	20230511	-29.70	17170	20240125	10.13	21650	-12.66	20240207	17170	10.13	20240125	26900	-29.70	20230511	17170	10.13	20240125	0.79	N	020000	500	123 억	6114542	N	N	63	N	N
119	20240509	110304	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	19050	-120	5	-0.63	307763710	16104	26.44	19220	19250	19040	24900	13420	19170	19111.01	26.13	-10812	19643	19406	19273	19036	18903	19340	18970	123	5730	500	14180	10	1	23398500	4457	5.59	0.33	12	0.07	3405.00	57617.00	26900	20230511	-29.18	17170	20240125	10.95	21650	-12.01	20240207	17170	10.95	20240125	26900	-29.18	20230511	17170	10.95	20240125	0.79	N	020000	500	123 억	6114542	N	N	63	N	N
120	20240509	100306	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	19130	-40	5	-0.21	101708290	5311	8.72	19220	19250	19130	24900	13420	19170	19150.50	26.13	-2778	19643	19406	19273	19036	18903	19340	18970	123	5730	500	14180	10	1	23398500	4476	5.62	0.33	12	0.02	3405.00	57617.00	26900	20230511	-28.88	17170	20240125	11.42	21650	-11.64	20240207	17170	11.42	20240125	26900	-28.88	20230511	17170	11.42	20240125	0.79	N	020000	500	123 억	6114542	N	N	63	N	N
121	20240509	090305	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	19230	60	2	0.31	10812210	563	0.92	19220	19250	19180	24900	13420	19170	19204.64	26.13	-456	19643	19406	19273	19036	18903	19340	18970	123	5730	500	14180	10	1	23398500	4500	5.65	0.33	12	0.00	3405.00	57617.00	26900	20230511	-28.51	17170	20240125	12.00	21650	-11.18	20240207	17170	12.00	20240125	26900	-28.51	20230511	17170	12.00	20240125	0.79	N	020000	500	123 억	6114542	N	N	63	N	N
122	20240508	160305	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	19170	-540	5	-2.74	1148300430	59629	311.12	19390	19510	19140	25600	13800	19710	19257.17	26.20	-17409	19896	19802	19696	19602	19496	19850	19650	123	5890	500	14580	10	1	23398500	4485	5.63	0.33	12	0.25	3405.00	57617.00	26900	20230511	-28.74	17170	20240125	11.65	21650	-11.45	20240207	17170	11.65	20240125	26900	-28.74	20230511	17170	11.65	20240125	0.81	N	020000	500	123 억	6130490	N	N	63	N	N
123	20240508	150307	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	19200	-510	5	-2.59	1056540320	54847	286.17	19390	19510	19140	25600	13800	19710	19263.13	26.20	-15587	19896	19802	19696	19602	19496	19850	19650	123	5890	500	14580	10	1	23398500	4493	5.64	0.33	12	0.23	3405.00	57617.00	26900	20230511	-28.62	17170	20240125	11.82	21650	-11.32	20240207	17170	11.82	20240125	26900	-28.62	20230511	17170	11.82	20240125	0.81	N	020000	500	123 억	6130490	N	N	34	N	N
124	20240508	140303	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	19260	-450	5	-2.28	971994250	50451	263.23	19390	19510	19140	25600	13800	19710	19265.81	26.20	-12875	19896	19802	19696	19602	19496	19850	19650	123	5890	500	14580	10	1	23398500	4507	5.66	0.33	12	0.22	3405.00	57617.00	26900	20230511	-28.40	17170	20240125	12.17	21650	-11.04	20240207	17170	12.17	20240125	26900	-28.40	20230511	17170	12.17	20240125	0.81	N	020000	500	123 억	6130490	N	N	34	N	N
125	20240508	130302	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	19170	-540	5	-2.74	862342240	44750	233.49	19390	19510	19140	25600	13800	19710	19269.88	26.20	-12080	19896	19802	19696	19602	19496	19850	19650	123	5890	500	14580	10	1	23398500	4485	5.63	0.33	12	0.19	3405.00	57617.00	26900	20230511	-28.74	17170	20240125	11.65	21650	-11.45	20240207	17170	11.65	20240125	26900	-28.74	20230511	17170	11.65	20240125	0.81	N	020000	500	123 억	6130490	N	N	34	N	N
126	20240508	120304	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	19250	-460	5	-2.33	563738400	29184	152.27	19390	19510	19170	25600	13800	19710	19316.24	26.20	-7045	19896	19802	19696	19602	19496	19850	19650	123	5890	500	14580	10	1	23398500	4504	5.65	0.33	12	0.12	3405.00	57617.00	26900	20230511	-28.44	17170	20240125	12.11	21650	-11.09	20240207	17170	12.11	20240125	26900	-28.44	20230511	17170	12.11	20240125	0.81	N	020000	500	123 억	6130490	N	N	34	N	N
127	20240508	110331	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	19410	-300	5	-1.52	446738780	23120	120.63	19390	19510	19170	25600	13800	19710	19322.04	26.20	-6486	19896	19802	19696	19602	19496	19850	19650	123	5890	500	14580	10	1	23398500	4542	5.70	0.34	12	0.10	3405.00	57617.00	26900	20230511	-27.84	17170	20240125	13.05	21650	-10.35	20240207	17170	13.05	20240125	26900	-27.84	20230511	17170	13.05	20240125	0.81	N	020000	500	123 억	6130490	N	N	34	N	N
128	20240508	100309	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	19320	-390	5	-1.98	394168030	20409	106.49	19390	19510	19170	25600	13800	19710	19312.78	26.20	-6898	19896	19802	19696	19602	19496	19850	19650	123	5890	500	14580	10	1	23398500	4521	5.67	0.34	12	0.09	3405.00	57617.00	26900	20230511	-28.18	17170	20240125	12.52	21650	-10.76	20240207	17170	12.52	20240125	26900	-28.18	20230511	17170	12.52	20240125	0.81	N	020000	500	123 억	6130490	N	N	34	N	N
129	20240508	090305	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	19380	-330	5	-1.67	28743960	1482	7.73	19390	19440	19380	25600	13800	19710	19388.00	26.20	200	19896	19802	19696	19602	19496	19850	19650	123	5890	500	14580	10	1	23398500	4535	5.69	0.34	12	0.01	3405.00	57617.00	26900	20230511	-27.96	17170	20240125	12.87	21650	-10.48	20240207	17170	12.87	20240125	26900	-27.96	20230511	17170	12.87	20240125	0.81	N	020000	500	123 억	6130490	N	N	34	N	N
130	20240503	160311	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	19650	60	2	0.31	500638980	25514	58.55	19670	19740	19490	25450	13720	19590	19622.13	26.18	5840	20123	19856	19583	19316	19043	19720	19180	123	5860	500	14490	10	1	23398500	4598	5.77	0.34	12	0.11	3405.00	57617.00	26900	20230511	-26.95	17170	20240125	14.44	21650	-9.24	20240207	17170	14.44	20240125	26900	-26.95	20230511	17170	14.44	20240125	0.80	N	020000	500	123 억	6125413	N	N	38	N	N
131	20240503	150311	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	19590	0	3	0.00	474418360	24179	55.49	19670	19740	19490	25450	13720	19590	19621.09	26.18	6354	20123	19856	19583	19316	19043	19720	19180	123	5860	500	14490	10	1	23398500	4584	5.75	0.34	12	0.10	3405.00	57617.00	26900	20230511	-27.17	17170	20240125	14.09	21650	-9.52	20240207	17170	14.09	20240125	26900	-27.17	20230511	17170	14.09	20240125	0.80	N	020000	500	123 억	6125413	N	N	35	N	N
132	20240503	140311	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	19590	0	3	0.00	444452860	22650	51.98	19670	19740	19490	25450	13720	19590	19622.64	26.18	7023	20123	19856	19583	19316	19043	19720	19180	123	5860	500	14490	10	1	23398500	4584	5.75	0.34	12	0.10	3405.00	57617.00	26900	20230511	-27.17	17170	20240125	14.09	21650	-9.52	20240207	17170	14.09	20240125	26900	-27.17	20230511	17170	14.09	20240125	0.80	N	020000	500	123 억	6125413	N	N	35	N	N
133	20240503	130311	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	19600	10	2	0.05	435942850	22216	50.99	19670	19740	19490	25450	13720	19590	19622.92	26.18	6998	20123	19856	19583	19316	19043	19720	19180	123	5860	500	14490	10	1	23398500	4586	5.76	0.34	12	0.09	3405.00	57617.00	26900	20230511	-27.14	17170	20240125	14.15	21650	-9.47	20240207	17170	14.15	20240125	26900	-27.14	20230511	17170	14.15	20240125	0.80	N	020000	500	123 억	6125413	N	N	35	N	N
134	20240503	120311	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	19650	60	2	0.31	410910420	20941	48.06	19670	19740	19490	25450	13720	19590	19622.29	26.18	7324	20123	19856	19583	19316	19043	19720	19180	123	5860	500	14490	10	1	23398500	4598	5.77	0.34	12	0.09	3405.00	57617.00	26900	20230511	-26.95	17170	20240125	14.44	21650	-9.24	20240207	17170	14.44	20240125	26900	-26.95	20230511	17170	14.44	20240125	0.80	N	020000	500	123 억	6125413	N	N	35	N	N
135	20240503	110309	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	19660	70	2	0.36	314680040	16055	36.85	19670	19740	19490	25450	13720	19590	19600.13	26.18	7366	20123	19856	19583	19316	19043	19720	19180	123	5860	500	14490	10	1	23398500	4600	5.77	0.34	12	0.07	3405.00	57617.00	26900	20230511	-26.91	17170	20240125	14.50	21650	-9.19	20240207	17170	14.50	20240125	26900	-26.91	20230511	17170	14.50	20240125	0.80	N	020000	500	123 억	6125413	N	N	35	N	N
136	20240503	100308	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	19610	20	2	0.10	164049960	8399	19.28	19670	19700	19490	25450	13720	19590	19532.08	26.18	2932	20123	19856	19583	19316	19043	19720	19180	123	5860	500	14490	10	1	23398500	4588	5.76	0.34	12	0.04	3405.00	57617.00	26900	20230511	-27.10	17170	20240125	14.21	21650	-9.42	20240207	17170	14.21	20240125	26900	-27.10	20230511	17170	14.21	20240125	0.80	N	020000	500	123 억	6125413	N	N	35	N	N
137	20240503	090308	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	19690	100	2	0.51	2457210	125	0.29	19670	19690	19600	25450	13720	19590	19657.68	26.18	14	20123	19856	19583	19316	19043	19720	19180	123	5860	500	14490	10	1	23398500	4607	5.78	0.34	12	0.00	3405.00	57617.00	26900	20230511	-26.80	17170	20240125	14.68	21650	-9.05	20240207	17170	14.68	20240125	26900	-26.80	20230511	17170	14.68	20240125	0.80	N	020000	500	123 억	6125413	N	N	35	N	N
138	20240502	160307	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	19590	-30	5	-0.15	849576380	43514	154.32	19600	19850	19310	25500	13740	19620	19524.21	26.15	3837	19806	19712	19586	19492	19366	19760	19540	123	5880	500	14510	10	1	23398500	4584	5.75	0.34	12	0.19	3405.00	57617.00	26900	20230511	-27.17	17170	20240125	14.09	21650	-9.52	20240207	17170	14.09	20240125	26900	-27.17	20230511	17170	14.09	20240125	0.80	N	020000	500	123 억	6118002	N	N	35	N	N
139	20240502	150309	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	19540	-80	5	-0.41	808641210	41423	146.90	19600	19850	19310	25500	13740	19620	19521.55	26.15	3820	19806	19712	19586	19492	19366	19760	19540	123	5880	500	14510	10	1	23398500	4572	5.74	0.34	12	0.18	3405.00	57617.00	26900	20230511	-27.36	17170	20240125	13.80	21650	-9.75	20240207	17170	13.80	20240125	26900	-27.36	20230511	17170	13.80	20240125	0.80	N	020000	500	123 억	6118002	N	N	0	N	N
140	20240502	140307	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	19580	-40	5	-0.20	706918210	36226	128.47	19600	19850	19310	25500	13740	19620	19514.11	26.15	4124	19806	19712	19586	19492	19366	19760	19540	123	5880	500	14510	10	1	23398500	4581	5.75	0.34	12	0.15	3405.00	57617.00	26900	20230511	-27.21	17170	20240125	14.04	21650	-9.56	20240207	17170	14.04	20240125	26900	-27.21	20230511	17170	14.04	20240125	0.80	N	020000	500	123 억	6118002	N	N	0	N	N
141	20240502	130306	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	19480	-140	5	-0.71	566107570	29005	102.86	19600	19850	19310	25500	13740	19620	19517.59	26.15	4029	19806	19712	19586	19492	19366	19760	19540	123	5880	500	14510	10	1	23398500	4558	5.72	0.34	12	0.12	3405.00	57617.00	26900	20230511	-27.58	17170	20240125	13.45	21650	-10.02	20240207	17170	13.45	20240125	26900	-27.58	20230511	17170	13.45	20240125	0.80	N	020000	500	123 억	6118002	N	N	0	N	N
142	20240502	120306	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	19380	-240	5	-1.22	514374000	26336	93.40	19600	19850	19310	25500	13740	19620	19531.21	26.15	3717	19806	19712	19586	19492	19366	19760	19540	123	5880	500	14510	10	1	23398500	4535	5.69	0.34	12	0.11	3405.00	57617.00	26900	20230511	-27.96	17170	20240125	12.87	21650	-10.48	20240207	17170	12.87	20240125	26900	-27.96	20230511	17170	12.87	20240125	0.80	N	020000	500	123 억	6118002	N	N	0	N	N
143	20240502	110306	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	19430	-190	5	-0.97	404389990	20651	73.24	19600	19850	19390	25500	13740	19620	19582.10	26.15	2073	19806	19712	19586	19492	19366	19760	19540	123	5880	500	14510	10	1	23398500	4546	5.71	0.34	12	0.09	3405.00	57617.00	26900	20230511	-27.77	17170	20240125	13.16	21650	-10.25	20240207	17170	13.16	20240125	26900	-27.77	20230511	17170	13.16	20240125	0.80	N	020000	500	123 억	6118002	N	N	0	N	N
144	20240502	100306	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	19570	-50	5	-0.25	315598760	16092	57.07	19600	19850	19500	25500	13740	19620	19612.15	26.15	2916	19806	19712	19586	19492	19366	19760	19540	123	5880	500	14510	10	1	23398500	4579	5.75	0.34	12	0.07	3405.00	57617.00	26900	20230511	-27.25	17170	20240125	13.98	21650	-9.61	20240207	17170	13.98	20240125	26900	-27.25	20230511	17170	13.98	20240125	0.80	N	020000	500	123 억	6118002	N	N	0	N	N
145	20240502	090305	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	19630	10	2	0.05	2038880	104	0.37	19600	19630	19600	25500	13740	19620	19604.62	26.15	-10	19806	19712	19586	19492	19366	19760	19540	123	5880	500	14510	10	1	23398500	4593	5.77	0.34	12	0.00	3405.00	57617.00	26900	20230511	-27.03	17170	20240125	14.33	21650	-9.33	20240207	17170	14.33	20240125	26900	-27.03	20230511	17170	14.33	20240125	0.80	N	020000	500	123 억	6118002	N	N	0	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History