KissMeData/093050/price/prices-20240701.csv at cd2886aae8d800c4ce068c08ecea8d00bc868332

Files

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

83 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	20240731	160737	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14520	290	2	2.04	750834010	52235	206.79	14110	14580	14110	18490	9970	14230	14374.14	14.37	6386	14350	14290	14210	14150	14070	14300	14160	1462	4260	5000	10530	10	1	29240000	4246	5.15	0.28	12	0.18	2822.00	52543.00	16710	20240517	-13.11	12390	20240125	17.19	16710	-13.11	20240517	12390	17.19	20240125	16710	-13.11	20240517	12390	17.19	20240125	0.38	N	093050	5000	1462 억	4202156	N	N	414	N	N
3	20240731	150746	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14520	290	2	2.04	721562620	50218	198.80	14110	14580	14110	18490	9970	14230	14368.61	14.37	6625	14350	14290	14210	14150	14070	14300	14160	1462	4260	5000	10530	10	1	29240000	4246	5.15	0.28	12	0.17	2822.00	52543.00	16710	20240517	-13.11	12390	20240125	17.19	16710	-13.11	20240517	12390	17.19	20240125	16710	-13.11	20240517	12390	17.19	20240125	0.38	N	093050	5000	1462 억	4202156	N	N	414	N	N
4	20240731	140746	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14550	320	2	2.25	644147200	44884	177.69	14110	14580	14110	18490	9970	14230	14351.38	14.37	6280	14350	14290	14210	14150	14070	14300	14160	1462	4260	5000	10530	10	1	29240000	4254	5.16	0.28	12	0.15	2822.00	52543.00	16710	20240517	-12.93	12390	20240125	17.43	16710	-12.93	20240517	12390	17.43	20240125	16710	-12.93	20240517	12390	17.43	20240125	0.38	N	093050	5000	1462 억	4202156	N	N	414	N	N
5	20240731	130744	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14380	150	2	1.05	413928830	28982	114.73	14110	14400	14110	18490	9970	14230	14282.27	14.37	4271	14350	14290	14210	14150	14070	14300	14160	1462	4260	5000	10530	10	1	29240000	4205	5.10	0.27	12	0.10	2822.00	52543.00	16710	20240517	-13.94	12390	20240125	16.06	16710	-13.94	20240517	12390	16.06	20240125	16710	-13.94	20240517	12390	16.06	20240125	0.38	N	093050	5000	1462 억	4202156	N	N	414	N	N
6	20240731	120744	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14340	110	2	0.77	342269810	23995	94.99	14110	14360	14110	18490	9970	14230	14264.21	14.37	3919	14350	14290	14210	14150	14070	14300	14160	1462	4260	5000	10530	10	1	29240000	4193	5.08	0.27	12	0.08	2822.00	52543.00	16710	20240517	-14.18	12390	20240125	15.74	16710	-14.18	20240517	12390	15.74	20240125	16710	-14.18	20240517	12390	15.74	20240125	0.38	N	093050	5000	1462 억	4202156	N	N	414	N	N
7	20240731	110746	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14280	50	2	0.35	135327910	9522	37.70	14110	14330	14110	18490	9970	14230	14212.13	14.37	93	14350	14290	14210	14150	14070	14300	14160	1462	4260	5000	10530	10	1	29240000	4175	5.06	0.27	12	0.03	2822.00	52543.00	16710	20240517	-14.54	12390	20240125	15.25	16710	-14.54	20240517	12390	15.25	20240125	16710	-14.54	20240517	12390	15.25	20240125	0.38	N	093050	5000	1462 억	4202156	N	N	414	N	N
8	20240731	100743	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14220	-10	5	-0.07	69602920	4913	19.45	14110	14270	14110	18490	9970	14230	14167.09	14.37	735	14350	14290	14210	14150	14070	14300	14160	1462	4260	5000	10530	10	1	29240000	4158	5.04	0.27	12	0.02	2822.00	52543.00	16710	20240517	-14.90	12390	20240125	14.77	16710	-14.90	20240517	12390	14.77	20240125	16710	-14.90	20240517	12390	14.77	20240125	0.38	N	093050	5000	1462 억	4202156	N	N	414	N	N
9	20240731	090740	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14130	-100	5	-0.70	3334920	236	0.93	14110	14270	14110	18490	9970	14230	14131.02	14.37	-69	14350	14290	14210	14150	14070	14300	14160	1462	4260	5000	10530	10	1	29240000	4132	5.01	0.27	12	0.00	2822.00	52543.00	16710	20240517	-15.44	12390	20240125	14.04	16710	-15.44	20240517	12390	14.04	20240125	16710	-15.44	20240517	12390	14.04	20240125	0.38	N	093050	5000	1462 억	4202156	N	N	414	N	N
10	20240730	160724	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14230	-20	5	-0.14	357839020	25208	80.24	14230	14270	14130	18520	9980	14250	14195.45	14.40	-7018	14383	14316	14233	14166	14083	14350	14200	1462	4270	5000	10540	10	1	29240000	4161	5.04	0.27	12	0.09	2822.00	52543.00	16710	20240517	-14.84	12390	20240125	14.85	16710	-14.84	20240517	12390	14.85	20240125	16710	-14.84	20240517	12390	14.85	20240125	0.40	N	093050	5000	1462 억	4209098	N	N	414	N	N
11	20240730	150736	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14160	-90	5	-0.63	337834750	23800	75.76	14230	14270	14130	18520	9980	14250	14194.74	14.40	-6038	14383	14316	14233	14166	14083	14350	14200	1462	4270	5000	10540	10	1	29240000	4140	5.02	0.27	12	0.08	2822.00	52543.00	16710	20240517	-15.26	12390	20240125	14.29	16710	-15.26	20240517	12390	14.29	20240125	16710	-15.26	20240517	12390	14.29	20240125	0.40	N	093050	5000	1462 억	4209098	N	N	4	N	N
12	20240730	140727	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14170	-80	5	-0.56	299163470	21070	67.07	14230	14270	14130	18520	9980	14250	14198.55	14.40	-4829	14383	14316	14233	14166	14083	14350	14200	1462	4270	5000	10540	10	1	29240000	4143	5.02	0.27	12	0.07	2822.00	52543.00	16710	20240517	-15.20	12390	20240125	14.37	16710	-15.20	20240517	12390	14.37	20240125	16710	-15.20	20240517	12390	14.37	20240125	0.40	N	093050	5000	1462 억	4209098	N	N	4	N	N
13	20240730	130734	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14200	-50	5	-0.35	250960100	17674	56.26	14230	14270	14130	18520	9980	14250	14199.39	14.40	-3517	14383	14316	14233	14166	14083	14350	14200	1462	4270	5000	10540	10	1	29240000	4152	5.03	0.27	12	0.06	2822.00	52543.00	16710	20240517	-15.02	12390	20240125	14.61	16710	-15.02	20240517	12390	14.61	20240125	16710	-15.02	20240517	12390	14.61	20240125	0.40	N	093050	5000	1462 억	4209098	N	N	4	N	N
14	20240730	120727	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14190	-60	5	-0.42	232506560	16373	52.12	14230	14270	14130	18520	9980	14250	14200.61	14.40	-3125	14383	14316	14233	14166	14083	14350	14200	1462	4270	5000	10540	10	1	29240000	4149	5.03	0.27	12	0.06	2822.00	52543.00	16710	20240517	-15.08	12390	20240125	14.53	16710	-15.08	20240517	12390	14.53	20240125	16710	-15.08	20240517	12390	14.53	20240125	0.40	N	093050	5000	1462 억	4209098	N	N	4	N	N
15	20240730	110735	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14170	-80	5	-0.56	200223340	14097	44.87	14230	14270	14130	18520	9980	14250	14203.26	14.40	-2370	14383	14316	14233	14166	14083	14350	14200	1462	4270	5000	10540	10	1	29240000	4143	5.02	0.27	12	0.05	2822.00	52543.00	16710	20240517	-15.20	12390	20240125	14.37	16710	-15.20	20240517	12390	14.37	20240125	16710	-15.20	20240517	12390	14.37	20240125	0.40	N	093050	5000	1462 억	4209098	N	N	4	N	N
16	20240730	100735	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14230	-20	5	-0.14	68180560	4807	15.30	14230	14250	14130	18520	9980	14250	14183.60	14.40	-1437	14383	14316	14233	14166	14083	14350	14200	1462	4270	5000	10540	10	1	29240000	4161	5.04	0.27	12	0.02	2822.00	52543.00	16710	20240517	-14.84	12390	20240125	14.85	16710	-14.84	20240517	12390	14.85	20240125	16710	-14.84	20240517	12390	14.85	20240125	0.40	N	093050	5000	1462 억	4209098	N	N	4	N	N
17	20240730	090738	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14250	0	3	0.00	4256030	299	0.95	14230	14250	14140	18520	9980	14250	14234.21	14.40	-101	14383	14316	14233	14166	14083	14350	14200	1462	4270	5000	10540	10	1	29240000	4167	5.05	0.27	12	0.00	2822.00	52543.00	16710	20240517	-14.72	12390	20240125	15.01	16710	-14.72	20240517	12390	15.01	20240125	16710	-14.72	20240517	12390	15.01	20240125	0.40	N	093050	5000	1462 억	4209098	N	N	4	N	N
18	20240729	160724	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14250	0	3	0.00	445932420	31407	62.88	14200	14300	14150	18520	9980	14250	14198.50	14.43	-9554	14556	14402	14136	13982	13716	14480	14060	1462	4270	5000	10540	10	1	29240000	4167	5.05	0.27	12	0.11	2822.00	52543.00	16710	20240517	-14.72	12390	20240125	15.01	16710	-14.72	20240517	12390	15.01	20240125	16710	-14.72	20240517	12390	15.01	20240125	0.42	N	093050	5000	1462 억	4218342	N	N	4	N	N
19	20240729	150733	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14200	-50	5	-0.35	435332970	30662	61.39	14200	14300	14150	18520	9980	14250	14197.80	14.43	-9180	14556	14402	14136	13982	13716	14480	14060	1462	4270	5000	10540	10	1	29240000	4152	5.03	0.27	12	0.10	2822.00	52543.00	16710	20240517	-15.02	12390	20240125	14.61	16710	-15.02	20240517	12390	14.61	20240125	16710	-15.02	20240517	12390	14.61	20240125	0.42	N	093050	5000	1462 억	4218342	N	N	4	N	N
20	20240729	140739	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14180	-70	5	-0.49	426985950	30074	60.21	14200	14300	14150	18520	9980	14250	14197.84	14.43	-8749	14556	14402	14136	13982	13716	14480	14060	1462	4270	5000	10540	10	1	29240000	4146	5.02	0.27	12	0.10	2822.00	52543.00	16710	20240517	-15.14	12390	20240125	14.45	16710	-15.14	20240517	12390	14.45	20240125	16710	-15.14	20240517	12390	14.45	20240125	0.42	N	093050	5000	1462 억	4218342	N	N	4	N	N
21	20240729	130739	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14220	-30	5	-0.21	388273310	27343	54.74	14200	14300	14150	18520	9980	14250	14200.10	14.43	-8446	14556	14402	14136	13982	13716	14480	14060	1462	4270	5000	10540	10	1	29240000	4158	5.04	0.27	12	0.09	2822.00	52543.00	16710	20240517	-14.90	12390	20240125	14.77	16710	-14.90	20240517	12390	14.77	20240125	16710	-14.90	20240517	12390	14.77	20240125	0.42	N	093050	5000	1462 억	4218342	N	N	4	N	N
22	20240729	120733	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14200	-50	5	-0.35	359193910	25297	50.65	14200	14300	14150	18520	9980	14250	14199.07	14.43	-6909	14556	14402	14136	13982	13716	14480	14060	1462	4270	5000	10540	10	1	29240000	4152	5.03	0.27	12	0.09	2822.00	52543.00	16710	20240517	-15.02	12390	20240125	14.61	16710	-15.02	20240517	12390	14.61	20240125	16710	-15.02	20240517	12390	14.61	20240125	0.42	N	093050	5000	1462 억	4218342	N	N	4	N	N
23	20240729	110728	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14220	-30	5	-0.21	290506780	20460	40.96	14200	14300	14150	18520	9980	14250	14198.77	14.43	-3963	14556	14402	14136	13982	13716	14480	14060	1462	4270	5000	10540	10	1	29240000	4158	5.04	0.27	12	0.07	2822.00	52543.00	16710	20240517	-14.90	12390	20240125	14.77	16710	-14.90	20240517	12390	14.77	20240125	16710	-14.90	20240517	12390	14.77	20240125	0.42	N	093050	5000	1462 억	4218342	N	N	4	N	N
24	20240729	100726	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14190	-60	5	-0.42	166977960	11765	23.55	14200	14300	14150	18520	9980	14250	14192.77	14.43	-1566	14556	14402	14136	13982	13716	14480	14060	1462	4270	5000	10540	10	1	29240000	4149	5.03	0.27	12	0.04	2822.00	52543.00	16710	20240517	-15.08	12390	20240125	14.53	16710	-15.08	20240517	12390	14.53	20240125	16710	-15.08	20240517	12390	14.53	20240125	0.42	N	093050	5000	1462 억	4218342	N	N	4	N	N
25	20240729	090725	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14200	-50	5	-0.35	4799340	338	0.68	14200	14250	14170	18520	9980	14250	14199.23	14.43	-174	14556	14402	14136	13982	13716	14480	14060	1462	4270	5000	10540	10	1	29240000	4152	5.03	0.27	12	0.00	2822.00	52543.00	16710	20240517	-15.02	12390	20240125	14.61	16710	-15.02	20240517	12390	14.61	20240125	16710	-15.02	20240517	12390	14.61	20240125	0.42	N	093050	5000	1462 억	4218342	N	N	4	N	N
26	20240726	160715	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14250	270	2	1.93	702561940	49947	219.49	13980	14290	13870	18170	9790	13980	14066.15	14.37	13543	14106	14042	13986	13922	13866	14015	13895	1462	4190	5000	10340	10	1	29240000	4167	5.05	0.27	12	0.17	2822.00	52543.00	16710	20240517	-14.72	12390	20240125	15.01	16710	-14.72	20240517	12390	15.01	20240125	16710	-14.72	20240517	12390	15.01	20240125	0.42	N	093050	5000	1462 억	4202619	N	N	4	N	N
27	20240726	150723	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14200	220	2	1.57	672849790	47857	210.30	13980	14290	13870	18170	9790	13980	14059.59	14.37	13718	14106	14042	13986	13922	13866	14015	13895	1462	4190	5000	10340	10	1	29240000	4152	5.03	0.27	12	0.16	2822.00	52543.00	16710	20240517	-15.02	12390	20240125	14.61	16710	-15.02	20240517	12390	14.61	20240125	16710	-15.02	20240517	12390	14.61	20240125	0.42	N	093050	5000	1462 억	4202619	N	N	0	N	N
28	20240726	140723	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14180	200	2	1.43	609734080	43417	190.79	13980	14230	13870	18170	9790	13980	14043.67	14.37	13284	14106	14042	13986	13922	13866	14015	13895	1462	4190	5000	10340	10	1	29240000	4146	5.02	0.27	12	0.15	2822.00	52543.00	16710	20240517	-15.14	12390	20240125	14.45	16710	-15.14	20240517	12390	14.45	20240125	16710	-15.14	20240517	12390	14.45	20240125	0.42	N	093050	5000	1462 억	4202619	N	N	0	N	N
29	20240726	130723	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14190	210	2	1.50	591412020	42125	185.12	13980	14230	13870	18170	9790	13980	14039.45	14.37	12757	14106	14042	13986	13922	13866	14015	13895	1462	4190	5000	10340	10	1	29240000	4149	5.03	0.27	12	0.14	2822.00	52543.00	16710	20240517	-15.08	12390	20240125	14.53	16710	-15.08	20240517	12390	14.53	20240125	16710	-15.08	20240517	12390	14.53	20240125	0.42	N	093050	5000	1462 억	4202619	N	N	0	N	N
30	20240726	120727	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14220	240	2	1.72	542695450	38689	170.02	13980	14230	13870	18170	9790	13980	14027.13	14.37	10707	14106	14042	13986	13922	13866	14015	13895	1462	4190	5000	10340	10	1	29240000	4158	5.04	0.27	12	0.13	2822.00	52543.00	16710	20240517	-14.90	12390	20240125	14.77	16710	-14.90	20240517	12390	14.77	20240125	16710	-14.90	20240517	12390	14.77	20240125	0.42	N	093050	5000	1462 억	4202619	N	N	0	N	N
31	20240726	110725	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14080	100	2	0.72	361611900	25900	113.82	13980	14100	13870	18170	9790	13980	13961.85	14.37	5871	14106	14042	13986	13922	13866	14015	13895	1462	4190	5000	10340	10	1	29240000	4117	4.99	0.27	12	0.09	2822.00	52543.00	16710	20240517	-15.74	12390	20240125	13.64	16710	-15.74	20240517	12390	13.64	20240125	16710	-15.74	20240517	12390	13.64	20240125	0.42	N	093050	5000	1462 억	4202619	N	N	0	N	N
32	20240726	100724	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14030	50	2	0.36	257163770	18466	81.15	13980	14030	13870	18170	9790	13980	13926.34	14.37	4494	14106	14042	13986	13922	13866	14015	13895	1462	4190	5000	10340	10	1	29240000	4102	4.97	0.27	12	0.06	2822.00	52543.00	16710	20240517	-16.04	12390	20240125	13.24	16710	-16.04	20240517	12390	13.24	20240125	16710	-16.04	20240517	12390	13.24	20240125	0.42	N	093050	5000	1462 억	4202619	N	N	0	N	N
33	20240726	090717	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14030	50	2	0.36	2194070	157	0.69	13980	14030	13950	18170	9790	13980	13974.97	14.37	71	14106	14042	13986	13922	13866	14015	13895	1462	4190	5000	10340	10	1	29240000	4102	4.97	0.27	12	0.00	2822.00	52543.00	16710	20240517	-16.04	12390	20240125	13.24	16710	-16.04	20240517	12390	13.24	20240125	16710	-16.04	20240517	12390	13.24	20240125	0.42	N	093050	5000	1462 억	4202619	N	N	0	N	N
34	20240725	160719	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13980	-70	5	-0.50	317877440	22756	81.95	14030	14050	13930	18260	9840	14050	13968.95	14.40	-1187	14176	14112	14006	13942	13836	14060	13890	1462	4210	5000	10390	10	1	29240000	4088	4.95	0.27	12	0.08	2822.00	52543.00	16710	20240517	-16.34	12390	20240125	12.83	16710	-16.34	20240517	12390	12.83	20240125	16710	-16.34	20240517	12390	12.83	20240125	0.42	N	093050	5000	1462 억	4210084	N	N	21	N	N
35	20240725	150729	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13990	-60	5	-0.43	296076610	21195	76.33	14030	14050	13930	18260	9840	14050	13969.17	14.40	-928	14176	14112	14006	13942	13836	14060	13890	1462	4210	5000	10390	10	1	29240000	4091	4.96	0.27	12	0.07	2822.00	52543.00	16710	20240517	-16.28	12390	20240125	12.91	16710	-16.28	20240517	12390	12.91	20240125	16710	-16.28	20240517	12390	12.91	20240125	0.42	N	093050	5000	1462 억	4210084	N	N	21	N	N
36	20240725	140728	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13960	-90	5	-0.64	242953240	17390	62.63	14030	14050	13930	18260	9840	14050	13970.86	14.40	-1182	14176	14112	14006	13942	13836	14060	13890	1462	4210	5000	10390	10	1	29240000	4082	4.95	0.27	12	0.06	2822.00	52543.00	16710	20240517	-16.46	12390	20240125	12.67	16710	-16.46	20240517	12390	12.67	20240125	16710	-16.46	20240517	12390	12.67	20240125	0.42	N	093050	5000	1462 억	4210084	N	N	21	N	N
37	20240725	130722	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13980	-70	5	-0.50	222074270	15894	57.24	14030	14050	13930	18260	9840	14050	13972.21	14.40	-1135	14176	14112	14006	13942	13836	14060	13890	1462	4210	5000	10390	10	1	29240000	4088	4.95	0.27	12	0.05	2822.00	52543.00	16710	20240517	-16.34	12390	20240125	12.83	16710	-16.34	20240517	12390	12.83	20240125	16710	-16.34	20240517	12390	12.83	20240125	0.42	N	093050	5000	1462 억	4210084	N	N	21	N	N
38	20240725	120726	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13960	-90	5	-0.64	212479090	15207	54.76	14030	14050	13930	18260	9840	14050	13972.45	14.40	-1099	14176	14112	14006	13942	13836	14060	13890	1462	4210	5000	10390	10	1	29240000	4082	4.95	0.27	12	0.05	2822.00	52543.00	16710	20240517	-16.46	12390	20240125	12.67	16710	-16.46	20240517	12390	12.67	20240125	16710	-16.46	20240517	12390	12.67	20240125	0.42	N	093050	5000	1462 억	4210084	N	N	21	N	N
39	20240725	110721	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14010	-40	5	-0.28	130024310	9295	33.47	14030	14050	13930	18260	9840	14050	13988.63	14.40	-1615	14176	14112	14006	13942	13836	14060	13890	1462	4210	5000	10390	10	1	29240000	4097	4.96	0.27	12	0.03	2822.00	52543.00	16710	20240517	-16.16	12390	20240125	13.08	16710	-16.16	20240517	12390	13.08	20240125	16710	-16.16	20240517	12390	13.08	20240125	0.42	N	093050	5000	1462 억	4210084	N	N	21	N	N
40	20240725	100720	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13960	-90	5	-0.64	96410140	6890	24.81	14030	14050	13950	18260	9840	14050	13992.76	14.40	-1331	14176	14112	14006	13942	13836	14060	13890	1462	4210	5000	10390	10	1	29240000	4082	4.95	0.27	12	0.02	2822.00	52543.00	16710	20240517	-16.46	12390	20240125	12.67	16710	-16.46	20240517	12390	12.67	20240125	16710	-16.46	20240517	12390	12.67	20240125	0.42	N	093050	5000	1462 억	4210084	N	N	21	N	N
41	20240725	090717	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14030	-20	5	-0.14	182320	13	0.05	14030	14030	13990	18260	9840	14050	14024.62	14.40	-5	14176	14112	14006	13942	13836	14060	13890	1462	4210	5000	10390	10	1	29240000	4102	4.97	0.27	12	0.00	2822.00	52543.00	16710	20240517	-16.04	12390	20240125	13.24	16710	-16.04	20240517	12390	13.24	20240125	16710	-16.04	20240517	12390	13.24	20240125	0.42	N	093050	5000	1462 억	4210084	N	N	21	N	N
42	20240724	160714	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14050	50	2	0.36	388864800	27768	89.89	14070	14070	13900	18200	9800	14000	14004.05	14.41	-3048	14106	14052	13946	13892	13786	14080	13920	1462	4200	5000	10360	10	1	29240000	4108	4.98	0.27	12	0.09	2822.00	52543.00	16710	20240517	-15.92	12390	20240125	13.40	16710	-15.92	20240517	12390	13.40	20240125	16710	-15.92	20240517	12390	13.40	20240125	0.41	N	093050	5000	1462 억	4212392	N	N	21	N	N
43	20240724	150726	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14040	40	2	0.29	375359900	26806	86.77	14070	14070	13900	18200	9800	14000	14002.83	14.41	-2847	14106	14052	13946	13892	13786	14080	13920	1462	4200	5000	10360	10	1	29240000	4105	4.98	0.27	12	0.09	2822.00	52543.00	16710	20240517	-15.98	12390	20240125	13.32	16710	-15.98	20240517	12390	13.32	20240125	16710	-15.98	20240517	12390	13.32	20240125	0.41	N	093050	5000	1462 억	4212392	N	N	0	N	N
44	20240724	140720	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13980	-20	5	-0.14	324660910	23188	75.06	14070	14070	13900	18200	9800	14000	14001.25	14.41	-2827	14106	14052	13946	13892	13786	14080	13920	1462	4200	5000	10360	10	1	29240000	4088	4.95	0.27	12	0.08	2822.00	52543.00	16710	20240517	-16.34	12390	20240125	12.83	16710	-16.34	20240517	12390	12.83	20240125	16710	-16.34	20240517	12390	12.83	20240125	0.41	N	093050	5000	1462 억	4212392	N	N	0	N	N
45	20240724	130727	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14040	40	2	0.29	310181550	22154	71.71	14070	14070	13900	18200	9800	14000	14001.15	14.41	-2747	14106	14052	13946	13892	13786	14080	13920	1462	4200	5000	10360	10	1	29240000	4105	4.98	0.27	12	0.08	2822.00	52543.00	16710	20240517	-15.98	12390	20240125	13.32	16710	-15.98	20240517	12390	13.32	20240125	16710	-15.98	20240517	12390	13.32	20240125	0.41	N	093050	5000	1462 억	4212392	N	N	0	N	N
46	20240724	120725	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14060	60	2	0.43	283716780	20266	65.60	14070	14070	13900	18200	9800	14000	13999.64	14.41	-2673	14106	14052	13946	13892	13786	14080	13920	1462	4200	5000	10360	10	1	29240000	4111	4.98	0.27	12	0.07	2822.00	52543.00	16710	20240517	-15.86	12390	20240125	13.48	16710	-15.86	20240517	12390	13.48	20240125	16710	-15.86	20240517	12390	13.48	20240125	0.41	N	093050	5000	1462 억	4212392	N	N	0	N	N
47	20240724	110722	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14010	10	2	0.07	187469190	13403	43.39	14070	14070	13900	18200	9800	14000	13987.11	14.41	-822	14106	14052	13946	13892	13786	14080	13920	1462	4200	5000	10360	10	1	29240000	4097	4.96	0.27	12	0.05	2822.00	52543.00	16710	20240517	-16.16	12390	20240125	13.08	16710	-16.16	20240517	12390	13.08	20240125	16710	-16.16	20240517	12390	13.08	20240125	0.41	N	093050	5000	1462 억	4212392	N	N	0	N	N
48	20240724	100743	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13910	-90	5	-0.64	42089340	3014	9.76	14070	14070	13900	18200	9800	14000	13964.61	14.41	-590	14106	14052	13946	13892	13786	14080	13920	1462	4200	5000	10360	10	1	29240000	4067	4.93	0.26	12	0.01	2822.00	52543.00	16710	20240517	-16.76	12390	20240125	12.27	16710	-16.76	20240517	12390	12.27	20240125	16710	-16.76	20240517	12390	12.27	20240125	0.41	N	093050	5000	1462 억	4212392	N	N	0	N	N
49	20240724	090718	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13950	-50	5	-0.36	2256150	161	0.52	14070	14070	13920	18200	9800	14000	14013.35	14.41	-98	14106	14052	13946	13892	13786	14080	13920	1462	4200	5000	10360	10	1	29240000	4079	4.94	0.27	12	0.00	2822.00	52543.00	16710	20240517	-16.52	12390	20240125	12.59	16710	-16.52	20240517	12390	12.59	20240125	16710	-16.52	20240517	12390	12.59	20240125	0.41	N	093050	5000	1462 억	4212392	N	N	0	N	N
50	20240723	160711	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14000	90	2	0.65	429555710	30892	191.35	13990	14000	13840	18080	9740	13910	13905.08	14.41	2416	14183	14046	13903	13766	13623	13975	13695	1462	4170	5000	10290	10	1	29240000	4094	4.96	0.27	12	0.11	2822.00	52543.00	16710	20240517	-16.22	12390	20240125	12.99	16710	-16.22	20240517	12390	12.99	20240125	16710	-16.22	20240517	12390	12.99	20240125	0.41	N	093050	5000	1462 억	4214258	N	N	6	N	N
51	20240723	150728	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13930	20	2	0.14	394797960	28403	175.94	13990	13990	13840	18080	9740	13910	13899.87	14.41	2152	14183	14046	13903	13766	13623	13975	13695	1462	4170	5000	10290	10	1	29240000	4073	4.94	0.27	12	0.10	2822.00	52543.00	16710	20240517	-16.64	12390	20240125	12.43	16710	-16.64	20240517	12390	12.43	20240125	16710	-16.64	20240517	12390	12.43	20240125	0.41	N	093050	5000	1462 억	4214258	N	N	6	N	N
52	20240723	140715	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13910	0	3	0.00	346680100	24949	154.54	13990	13990	13840	18080	9740	13910	13895.55	14.41	1765	14183	14046	13903	13766	13623	13975	13695	1462	4170	5000	10290	10	1	29240000	4067	4.93	0.26	12	0.09	2822.00	52543.00	16710	20240517	-16.76	12390	20240125	12.27	16710	-16.76	20240517	12390	12.27	20240125	16710	-16.76	20240517	12390	12.27	20240125	0.41	N	093050	5000	1462 억	4214258	N	N	6	N	N
53	20240723	130711	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13920	10	2	0.07	322923060	23241	143.96	13990	13990	13840	18080	9740	13910	13894.54	14.41	1878	14183	14046	13903	13766	13623	13975	13695	1462	4170	5000	10290	10	1	29240000	4070	4.93	0.26	12	0.08	2822.00	52543.00	16710	20240517	-16.70	12390	20240125	12.35	16710	-16.70	20240517	12390	12.35	20240125	16710	-16.70	20240517	12390	12.35	20240125	0.41	N	093050	5000	1462 억	4214258	N	N	6	N	N
54	20240723	120716	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13920	10	2	0.07	300437520	21625	133.95	13990	13990	13840	18080	9740	13910	13893.06	14.41	1915	14183	14046	13903	13766	13623	13975	13695	1462	4170	5000	10290	10	1	29240000	4070	4.93	0.26	12	0.07	2822.00	52543.00	16710	20240517	-16.70	12390	20240125	12.35	16710	-16.70	20240517	12390	12.35	20240125	16710	-16.70	20240517	12390	12.35	20240125	0.41	N	093050	5000	1462 억	4214258	N	N	6	N	N
55	20240723	110719	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13890	-20	5	-0.14	163062580	11739	72.71	13990	13990	13840	18080	9740	13910	13890.67	14.41	264	14183	14046	13903	13766	13623	13975	13695	1462	4170	5000	10290	10	1	29240000	4061	4.92	0.26	12	0.04	2822.00	52543.00	16710	20240517	-16.88	12390	20240125	12.11	16710	-16.88	20240517	12390	12.11	20240125	16710	-16.88	20240517	12390	12.11	20240125	0.41	N	093050	5000	1462 억	4214258	N	N	6	N	N
56	20240723	100716	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13900	-10	5	-0.07	129491740	9323	57.75	13990	13990	13840	18080	9740	13910	13889.49	14.41	174	14183	14046	13903	13766	13623	13975	13695	1462	4170	5000	10290	10	1	29240000	4064	4.93	0.26	12	0.03	2822.00	52543.00	16710	20240517	-16.82	12390	20240125	12.19	16710	-16.82	20240517	12390	12.19	20240125	16710	-16.82	20240517	12390	12.19	20240125	0.41	N	093050	5000	1462 억	4214258	N	N	6	N	N
57	20240723	090721	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13940	30	2	0.22	265240	19	0.12	13990	13990	13900	18080	9740	13910	13960.00	14.41	-4	14183	14046	13903	13766	13623	13975	13695	1462	4170	5000	10290	10	1	29240000	4076	4.94	0.27	12	0.00	2822.00	52543.00	16710	20240517	-16.58	12390	20240125	12.51	16710	-16.58	20240517	12390	12.51	20240125	16710	-16.58	20240517	12390	12.51	20240125	0.41	N	093050	5000	1462 억	4214258	N	N	6	N	N
58	20240722	160710	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13910	10	2	0.07	223391020	16143	51.99	14040	14040	13760	18070	9730	13900	13838.24	14.42	-4037	14213	14056	13923	13766	13633	13990	13700	1462	4170	5000	10280	10	1	29240000	4067	4.93	0.26	12	0.06	2822.00	52543.00	16710	20240517	-16.76	12390	20240125	12.27	16710	-16.76	20240517	12390	12.27	20240125	16710	-16.76	20240517	12390	12.27	20240125	0.40	N	093050	5000	1462 억	4216986	N	N	6	N	N
59	20240722	150716	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13900	0	3	0.00	193135310	13968	44.98	14040	14040	13760	18070	9730	13900	13826.98	14.42	-3606	14213	14056	13923	13766	13633	13990	13700	1462	4170	5000	10280	10	1	29240000	4064	4.93	0.26	12	0.05	2822.00	52543.00	16710	20240517	-16.82	12390	20240125	12.19	16710	-16.82	20240517	12390	12.19	20240125	16710	-16.82	20240517	12390	12.19	20240125	0.40	N	093050	5000	1462 억	4216986	N	N	0	N	N
60	20240722	140717	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13840	-60	5	-0.43	170631450	12348	39.76	14040	14040	13760	18070	9730	13900	13818.55	14.42	-3586	14213	14056	13923	13766	13633	13990	13700	1462	4170	5000	10280	10	1	29240000	4047	4.90	0.26	12	0.04	2822.00	52543.00	16710	20240517	-17.18	12390	20240125	11.70	16710	-17.18	20240517	12390	11.70	20240125	16710	-17.18	20240517	12390	11.70	20240125	0.40	N	093050	5000	1462 억	4216986	N	N	0	N	N
61	20240722	130715	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13780	-120	5	-0.86	114915060	8320	26.79	14040	14040	13760	18070	9730	13900	13811.91	14.42	-2740	14213	14056	13923	13766	13633	13990	13700	1462	4170	5000	10280	10	1	29240000	4029	4.88	0.26	12	0.03	2822.00	52543.00	16710	20240517	-17.53	12390	20240125	11.22	16710	-17.53	20240517	12390	11.22	20240125	16710	-17.53	20240517	12390	11.22	20240125	0.40	N	093050	5000	1462 억	4216986	N	N	0	N	N
62	20240722	120715	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13790	-110	5	-0.79	102543860	7423	23.90	14040	14040	13760	18070	9730	13900	13814.34	14.42	-2536	14213	14056	13923	13766	13633	13990	13700	1462	4170	5000	10280	10	1	29240000	4032	4.89	0.26	12	0.03	2822.00	52543.00	16710	20240517	-17.47	12390	20240125	11.30	16710	-17.47	20240517	12390	11.30	20240125	16710	-17.47	20240517	12390	11.30	20240125	0.40	N	093050	5000	1462 억	4216986	N	N	0	N	N
63	20240722	110710	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13810	-90	5	-0.65	77135610	5580	17.97	14040	14040	13760	18070	9730	13900	13823.59	14.42	-1982	14213	14056	13923	13766	13633	13990	13700	1462	4170	5000	10280	10	1	29240000	4038	4.89	0.26	12	0.02	2822.00	52543.00	16710	20240517	-17.35	12390	20240125	11.46	16710	-17.35	20240517	12390	11.46	20240125	16710	-17.35	20240517	12390	11.46	20240125	0.40	N	093050	5000	1462 억	4216986	N	N	0	N	N
64	20240722	100714	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13850	-50	5	-0.36	47543440	3437	11.07	14040	14040	13760	18070	9730	13900	13832.83	14.42	-810	14213	14056	13923	13766	13633	13990	13700	1462	4170	5000	10280	10	1	29240000	4050	4.91	0.26	12	0.01	2822.00	52543.00	16710	20240517	-17.12	12390	20240125	11.78	16710	-17.12	20240517	12390	11.78	20240125	16710	-17.12	20240517	12390	11.78	20240125	0.40	N	093050	5000	1462 억	4216986	N	N	0	N	N
65	20240722	090714	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13980	80	2	0.58	1637000	117	0.38	14040	14040	13760	18070	9730	13900	13991.45	14.42	-40	14213	14056	13923	13766	13633	13990	13700	1462	4170	5000	10280	10	1	29240000	4088	4.95	0.27	12	0.00	2822.00	52543.00	16710	20240517	-16.34	12390	20240125	12.83	16710	-16.34	20240517	12390	12.83	20240125	16710	-16.34	20240517	12390	12.83	20240125	0.40	N	093050	5000	1462 억	4216986	N	N	0	N	N
66	20240719	160657	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13900	-100	5	-0.71	425783740	30746	125.38	14080	14080	13790	18200	9800	14000	13848.43	14.45	-9367	14166	14082	13996	13912	13826	14040	13870	1462	4200	5000	10360	10	1	29240000	4064	4.93	0.26	12	0.11	2822.00	52543.00	16710	20240517	-16.82	12390	20240125	12.19	16710	-16.82	20240517	12390	12.19	20240125	16710	-16.82	20240517	12390	12.19	20240125	0.39	N	093050	5000	1462 억	4224544	N	N	25	N	N
67	20240719	150704	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13870	-130	5	-0.93	398601890	28788	117.40	14080	14080	13790	18200	9800	14000	13846.11	14.45	-8576	14166	14082	13996	13912	13826	14040	13870	1462	4200	5000	10360	10	1	29240000	4056	4.91	0.26	12	0.10	2822.00	52543.00	16710	20240517	-17.00	12390	20240125	11.95	16710	-17.00	20240517	12390	11.95	20240125	16710	-17.00	20240517	12390	11.95	20240125	0.39	N	093050	5000	1462 억	4224544	N	N	25	N	N
68	20240719	140707	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13800	-200	5	-1.43	346705100	25042	102.12	14080	14080	13790	18200	9800	14000	13844.94	14.45	-7860	14166	14082	13996	13912	13826	14040	13870	1462	4200	5000	10360	10	1	29240000	4035	4.89	0.26	12	0.09	2822.00	52543.00	16710	20240517	-17.41	12390	20240125	11.38	16710	-17.41	20240517	12390	11.38	20240125	16710	-17.41	20240517	12390	11.38	20240125	0.39	N	093050	5000	1462 억	4224544	N	N	25	N	N
69	20240719	130659	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13850	-150	5	-1.07	305723010	22079	90.04	14080	14080	13790	18200	9800	14000	13846.78	14.45	-6339	14166	14082	13996	13912	13826	14040	13870	1462	4200	5000	10360	10	1	29240000	4050	4.91	0.26	12	0.08	2822.00	52543.00	16710	20240517	-17.12	12390	20240125	11.78	16710	-17.12	20240517	12390	11.78	20240125	16710	-17.12	20240517	12390	11.78	20240125	0.39	N	093050	5000	1462 억	4224544	N	N	25	N	N
70	20240719	120659	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13840	-160	5	-1.14	231716030	16725	68.20	14080	14080	13790	18200	9800	14000	13854.47	14.45	-4549	14166	14082	13996	13912	13826	14040	13870	1462	4200	5000	10360	10	1	29240000	4047	4.90	0.26	12	0.06	2822.00	52543.00	16710	20240517	-17.18	12390	20240125	11.70	16710	-17.18	20240517	12390	11.70	20240125	16710	-17.18	20240517	12390	11.70	20240125	0.39	N	093050	5000	1462 억	4224544	N	N	25	N	N
71	20240719	110705	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13860	-140	5	-1.00	77910150	5608	22.87	14080	14080	13850	18200	9800	14000	13892.68	14.45	-3667	14166	14082	13996	13912	13826	14040	13870	1462	4200	5000	10360	10	1	29240000	4053	4.91	0.26	12	0.02	2822.00	52543.00	16710	20240517	-17.06	12390	20240125	11.86	16710	-17.06	20240517	12390	11.86	20240125	16710	-17.06	20240517	12390	11.86	20240125	0.39	N	093050	5000	1462 억	4224544	N	N	25	N	N
72	20240719	100609	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13910	-90	5	-0.64	28783760	2070	8.44	14080	14080	13870	18200	9800	14000	13905.20	14.45	-1718	14166	14082	13996	13912	13826	14040	13870	1462	4200	5000	10360	10	1	29240000	4067	4.93	0.26	12	0.01	2822.00	52543.00	16710	20240517	-16.76	12390	20240125	12.27	16710	-16.76	20240517	12390	12.27	20240125	16710	-16.76	20240517	12390	12.27	20240125	0.39	N	093050	5000	1462 억	4224544	N	N	25	N	N
73	20240719	090713	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13970	-30	5	-0.21	168740	12	0.05	14080	14080	13970	18200	9800	14000	14061.67	14.45	-2	14166	14082	13996	13912	13826	14040	13870	1462	4200	5000	10360	10	1	29240000	4085	4.95	0.27	12	0.00	2822.00	52543.00	16710	20240517	-16.40	12390	20240125	12.75	16710	-16.40	20240517	12390	12.75	20240125	16710	-16.40	20240517	12390	12.75	20240125	0.39	N	093050	5000	1462 억	4224544	N	N	25	N	N
74	20240718	160650	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14000	-90	5	-0.64	342817180	24522	96.17	14080	14080	13910	18310	9870	14090	13979.98	14.48	-5663	14250	14170	14080	14000	13910	14210	14040	1462	4220	5000	10420	10	1	29240000	4094	4.96	0.27	12	0.08	2822.00	52543.00	16710	20240517	-16.22	12390	20240125	12.99	16710	-16.22	20240517	12390	12.99	20240125	16710	-16.22	20240517	12390	12.99	20240125	0.40	N	093050	5000	1462 억	4234551	N	N	24	N	N
75	20240718	150659	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14000	-90	5	-0.64	335258250	23982	94.05	14080	14080	13910	18310	9870	14090	13979.58	14.48	-5592	14250	14170	14080	14000	13910	14210	14040	1462	4220	5000	10420	10	1	29240000	4094	4.96	0.27	12	0.08	2822.00	52543.00	16710	20240517	-16.22	12390	20240125	12.99	16710	-16.22	20240517	12390	12.99	20240125	16710	-16.22	20240517	12390	12.99	20240125	0.40	N	093050	5000	1462 억	4234551	N	N	35	N	N
76	20240718	140654	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13960	-130	5	-0.92	277898180	19876	77.95	14080	14080	13910	18310	9870	14090	13981.59	14.48	-5953	14250	14170	14080	14000	13910	14210	14040	1462	4220	5000	10420	10	1	29240000	4082	4.95	0.27	12	0.07	2822.00	52543.00	16710	20240517	-16.46	12390	20240125	12.67	16710	-16.46	20240517	12390	12.67	20240125	16710	-16.46	20240517	12390	12.67	20240125	0.40	N	093050	5000	1462 억	4234551	N	N	35	N	N
77	20240718	130655	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13970	-120	5	-0.85	244640810	17498	68.62	14080	14080	13910	18310	9870	14090	13981.07	14.48	-5586	14250	14170	14080	14000	13910	14210	14040	1462	4220	5000	10420	10	1	29240000	4085	4.95	0.27	12	0.06	2822.00	52543.00	16710	20240517	-16.40	12390	20240125	12.75	16710	-16.40	20240517	12390	12.75	20240125	16710	-16.40	20240517	12390	12.75	20240125	0.40	N	093050	5000	1462 억	4234551	N	N	35	N	N
78	20240718	120656	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13950	-140	5	-0.99	196940790	14087	55.25	14080	14080	13910	18310	9870	14090	13980.32	14.48	-4643	14250	14170	14080	14000	13910	14210	14040	1462	4220	5000	10420	10	1	29240000	4079	4.94	0.27	12	0.05	2822.00	52543.00	16710	20240517	-16.52	12390	20240125	12.59	16710	-16.52	20240517	12390	12.59	20240125	16710	-16.52	20240517	12390	12.59	20240125	0.40	N	093050	5000	1462 억	4234551	N	N	35	N	N
79	20240718	110659	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13970	-120	5	-0.85	112060410	8016	31.44	14080	14080	13910	18310	9870	14090	13979.59	14.48	-3010	14250	14170	14080	14000	13910	14210	14040	1462	4220	5000	10420	10	1	29240000	4085	4.95	0.27	12	0.03	2822.00	52543.00	16710	20240517	-16.40	12390	20240125	12.75	16710	-16.40	20240517	12390	12.75	20240125	16710	-16.40	20240517	12390	12.75	20240125	0.40	N	093050	5000	1462 억	4234551	N	N	35	N	N
80	20240718	100702	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13980	-110	5	-0.78	57879360	4145	16.26	14080	14080	13910	18310	9870	14090	13963.66	14.48	-1207	14250	14170	14080	14000	13910	14210	14040	1462	4220	5000	10420	10	1	29240000	4088	4.95	0.27	12	0.01	2822.00	52543.00	16710	20240517	-16.34	12390	20240125	12.83	16710	-16.34	20240517	12390	12.83	20240125	16710	-16.34	20240517	12390	12.83	20240125	0.40	N	093050	5000	1462 억	4234551	N	N	35	N	N
81	20240718	090701	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14060	-30	5	-0.21	4372630	312	1.22	14080	14080	13970	18310	9870	14090	14014.84	14.48	-200	14250	14170	14080	14000	13910	14210	14040	1462	4220	5000	10420	10	1	29240000	4111	4.98	0.27	12	0.00	2822.00	52543.00	16710	20240517	-15.86	12390	20240125	13.48	16710	-15.86	20240517	12390	13.48	20240125	16710	-15.86	20240517	12390	13.48	20240125	0.40	N	093050	5000	1462 억	4234551	N	N	35	N	N
82	20240717	160729	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14090	10	2	0.07	357727950	25494	178.50	14080	14160	13990	18300	9860	14080	14031.82	14.52	-3605	14246	14162	14106	14022	13966	14135	13995	1462	4220	5000	10410	10	1	29240000	4120	4.99	0.27	12	0.09	2822.00	52543.00	16710	20240517	-15.68	12390	20240125	13.72	16710	-15.68	20240517	12390	13.72	20240125	16710	-15.68	20240517	12390	13.72	20240125	0.39	N	093050	5000	1462 억	4245474	N	N	35	N	N
83	20240717	150733	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14070	-10	5	-0.07	338544820	24130	168.95	14080	14160	13990	18300	9860	14080	14030.04	14.52	-3750	14246	14162	14106	14022	13966	14135	13995	1462	4220	5000	10410	10	1	29240000	4114	4.99	0.27	12	0.08	2822.00	52543.00	16710	20240517	-15.80	12390	20240125	13.56	16710	-15.80	20240517	12390	13.56	20240125	16710	-15.80	20240517	12390	13.56	20240125	0.39	N	093050	5000	1462 억	4245474	N	N	15	N	N
84	20240717	140730	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14040	-40	5	-0.28	243466590	17365	121.59	14080	14160	13990	18300	9860	14080	14020.53	14.52	-3424	14246	14162	14106	14022	13966	14135	13995	1462	4220	5000	10410	10	1	29240000	4105	4.98	0.27	12	0.06	2822.00	52543.00	16710	20240517	-15.98	12390	20240125	13.32	16710	-15.98	20240517	12390	13.32	20240125	16710	-15.98	20240517	12390	13.32	20240125	0.39	N	093050	5000	1462 억	4245474	N	N	15	N	N
85	20240717	130729	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14020	-60	5	-0.43	191471290	13663	95.67	14080	14160	13990	18300	9860	14080	14013.85	14.52	-4281	14246	14162	14106	14022	13966	14135	13995	1462	4220	5000	10410	10	1	29240000	4099	4.97	0.27	12	0.05	2822.00	52543.00	16710	20240517	-16.10	12390	20240125	13.16	16710	-16.10	20240517	12390	13.16	20240125	16710	-16.10	20240517	12390	13.16	20240125	0.39	N	093050	5000	1462 억	4245474	N	N	15	N	N
86	20240717	120730	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14040	-40	5	-0.28	150157650	10715	75.02	14080	14160	13990	18300	9860	14080	14013.78	14.52	-3690	14246	14162	14106	14022	13966	14135	13995	1462	4220	5000	10410	10	1	29240000	4105	4.98	0.27	12	0.04	2822.00	52543.00	16710	20240517	-15.98	12390	20240125	13.32	16710	-15.98	20240517	12390	13.32	20240125	16710	-15.98	20240517	12390	13.32	20240125	0.39	N	093050	5000	1462 억	4245474	N	N	15	N	N
87	20240717	110729	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14010	-70	5	-0.50	129939090	9272	64.92	14080	14160	13990	18300	9860	14080	14014.14	14.52	-3529	14246	14162	14106	14022	13966	14135	13995	1462	4220	5000	10410	10	1	29240000	4097	4.96	0.27	12	0.03	2822.00	52543.00	16710	20240517	-16.16	12390	20240125	13.08	16710	-16.16	20240517	12390	13.08	20240125	16710	-16.16	20240517	12390	13.08	20240125	0.39	N	093050	5000	1462 억	4245474	N	N	15	N	N
88	20240717	100729	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14020	-60	5	-0.43	64235320	4582	32.08	14080	14160	13990	18300	9860	14080	14019.06	14.52	-2434	14246	14162	14106	14022	13966	14135	13995	1462	4220	5000	10410	10	1	29240000	4099	4.97	0.27	12	0.02	2822.00	52543.00	16710	20240517	-16.10	12390	20240125	13.16	16710	-16.10	20240517	12390	13.16	20240125	16710	-16.10	20240517	12390	13.16	20240125	0.39	N	093050	5000	1462 억	4245474	N	N	15	N	N
89	20240717	090604	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14160	80	2	0.57	309840	22	0.15	14080	14160	14080	18300	9860	14080	14083.64	14.52	-8	14246	14162	14106	14022	13966	14135	13995	1462	4220	5000	10410	10	1	29240000	4140	5.02	0.27	12	0.00	2822.00	52543.00	16710	20240517	-15.26	12390	20240125	14.29	16710	-15.26	20240517	12390	14.29	20240125	16710	-15.26	20240517	12390	14.29	20240125	0.39	N	093050	5000	1462 억	4245474	N	N	15	N	N
90	20240716	160731	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14080	-60	5	-0.42	201465840	14282	69.82	14140	14190	14050	18380	9900	14140	14106.28	14.54	-5090	14313	14226	14103	14016	13893	14270	14060	1462	4240	5000	10460	10	1	29240000	4117	4.99	0.27	12	0.05	2822.00	52543.00	16710	20240517	-15.74	12390	20240125	13.64	16710	-15.74	20240517	12390	13.64	20240125	16710	-15.74	20240517	12390	13.64	20240125	0.41	N	093050	5000	1462 억	4250404	N	N	15	N	N
91	20240716	150738	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14050	-90	5	-0.64	190281750	13487	65.94	14140	14190	14050	18380	9900	14140	14108.53	14.54	-4735	14313	14226	14103	14016	13893	14270	14060	1462	4240	5000	10460	10	1	29240000	4108	4.98	0.27	12	0.05	2822.00	52543.00	16710	20240517	-15.92	12390	20240125	13.40	16710	-15.92	20240517	12390	13.40	20240125	16710	-15.92	20240517	12390	13.40	20240125	0.41	N	093050	5000	1462 억	4250404	N	N	0	N	N
92	20240716	140735	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14110	-30	5	-0.21	124625480	8826	43.15	14140	14190	14070	18380	9900	14140	14120.27	14.54	-3395	14313	14226	14103	14016	13893	14270	14060	1462	4240	5000	10460	10	1	29240000	4126	5.00	0.27	12	0.03	2822.00	52543.00	16710	20240517	-15.56	12390	20240125	13.88	16710	-15.56	20240517	12390	13.88	20240125	16710	-15.56	20240517	12390	13.88	20240125	0.41	N	093050	5000	1462 억	4250404	N	N	0	N	N
93	20240716	130736	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14100	-40	5	-0.28	103520200	7330	35.84	14140	14190	14070	18380	9900	14140	14122.81	14.54	-2908	14313	14226	14103	14016	13893	14270	14060	1462	4240	5000	10460	10	1	29240000	4123	5.00	0.27	12	0.03	2822.00	52543.00	16710	20240517	-15.62	12390	20240125	13.80	16710	-15.62	20240517	12390	13.80	20240125	16710	-15.62	20240517	12390	13.80	20240125	0.41	N	093050	5000	1462 억	4250404	N	N	0	N	N
94	20240716	120734	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14110	-30	5	-0.21	93790120	6641	32.47	14140	14190	14070	18380	9900	14140	14122.89	14.54	-2399	14313	14226	14103	14016	13893	14270	14060	1462	4240	5000	10460	10	1	29240000	4126	5.00	0.27	12	0.02	2822.00	52543.00	16710	20240517	-15.56	12390	20240125	13.88	16710	-15.56	20240517	12390	13.88	20240125	16710	-15.56	20240517	12390	13.88	20240125	0.41	N	093050	5000	1462 억	4250404	N	N	0	N	N
95	20240716	110734	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14120	-20	5	-0.14	82018880	5806	28.39	14140	14190	14070	18380	9900	14140	14126.57	14.54	-2142	14313	14226	14103	14016	13893	14270	14060	1462	4240	5000	10460	10	1	29240000	4129	5.00	0.27	12	0.02	2822.00	52543.00	16710	20240517	-15.50	12390	20240125	13.96	16710	-15.50	20240517	12390	13.96	20240125	16710	-15.50	20240517	12390	13.96	20240125	0.41	N	093050	5000	1462 억	4250404	N	N	0	N	N
96	20240716	100735	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14100	-40	5	-0.28	46392410	3281	16.04	14140	14190	14070	18380	9900	14140	14139.72	14.54	-1106	14313	14226	14103	14016	13893	14270	14060	1462	4240	5000	10460	10	1	29240000	4123	5.00	0.27	12	0.01	2822.00	52543.00	16710	20240517	-15.62	12390	20240125	13.80	16710	-15.62	20240517	12390	13.80	20240125	16710	-15.62	20240517	12390	13.80	20240125	0.41	N	093050	5000	1462 억	4250404	N	N	0	N	N
97	20240716	090733	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14150	10	2	0.07	1086730	77	0.38	14140	14150	14070	18380	9900	14140	14113.38	14.54	27	14313	14226	14103	14016	13893	14270	14060	1462	4240	5000	10460	10	1	29240000	4137	5.01	0.27	12	0.00	2822.00	52543.00	16710	20240517	-15.32	12390	20240125	14.21	16710	-15.32	20240517	12390	14.21	20240125	16710	-15.32	20240517	12390	14.21	20240125	0.41	N	093050	5000	1462 억	4250404	N	N	0	N	N
98	20240715	160722	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14140	80	2	0.57	288048390	20453	56.38	14110	14190	13980	18270	9850	14060	14082.80	14.55	-3662	14213	14136	14023	13946	13833	14175	13985	1462	4210	5000	10400	10	1	29240000	4135	5.01	0.27	12	0.07	2822.00	52543.00	16710	20240517	-15.38	12390	20240125	14.12	16710	-15.38	20240517	12390	14.12	20240125	16710	-15.38	20240517	12390	14.12	20240125	0.39	N	093050	5000	1462 억	4254470	N	N	89	N	N
99	20240715	150728	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14100	40	2	0.28	270941760	19242	53.04	14110	14190	13980	18270	9850	14060	14080.75	14.55	-3411	14213	14136	14023	13946	13833	14175	13985	1462	4210	5000	10400	10	1	29240000	4123	5.00	0.27	12	0.07	2822.00	52543.00	16710	20240517	-15.62	12390	20240125	13.80	16710	-15.62	20240517	12390	13.80	20240125	16710	-15.62	20240517	12390	13.80	20240125	0.39	N	093050	5000	1462 억	4254470	N	N	89	N	N
100	20240715	140726	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14090	30	2	0.21	253768010	18024	49.68	14110	14190	13980	18270	9850	14060	14079.45	14.55	-3122	14213	14136	14023	13946	13833	14175	13985	1462	4210	5000	10400	10	1	29240000	4120	4.99	0.27	12	0.06	2822.00	52543.00	16710	20240517	-15.68	12390	20240125	13.72	16710	-15.68	20240517	12390	13.72	20240125	16710	-15.68	20240517	12390	13.72	20240125	0.39	N	093050	5000	1462 억	4254470	N	N	89	N	N
101	20240715	130727	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14100	40	2	0.28	231185700	16423	45.27	14110	14190	13980	18270	9850	14060	14076.95	14.55	-2706	14213	14136	14023	13946	13833	14175	13985	1462	4210	5000	10400	10	1	29240000	4123	5.00	0.27	12	0.06	2822.00	52543.00	16710	20240517	-15.62	12390	20240125	13.80	16710	-15.62	20240517	12390	13.80	20240125	16710	-15.62	20240517	12390	13.80	20240125	0.39	N	093050	5000	1462 억	4254470	N	N	89	N	N
102	20240715	120726	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14100	40	2	0.28	220098780	15637	43.10	14110	14190	13980	18270	9850	14060	14075.51	14.55	-2662	14213	14136	14023	13946	13833	14175	13985	1462	4210	5000	10400	10	1	29240000	4123	5.00	0.27	12	0.05	2822.00	52543.00	16710	20240517	-15.62	12390	20240125	13.80	16710	-15.62	20240517	12390	13.80	20240125	16710	-15.62	20240517	12390	13.80	20240125	0.39	N	093050	5000	1462 억	4254470	N	N	89	N	N
103	20240715	110726	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14080	20	2	0.14	141855050	10101	27.84	14110	14140	13980	18270	9850	14060	14043.66	14.55	-2337	14213	14136	14023	13946	13833	14175	13985	1462	4210	5000	10400	10	1	29240000	4117	4.99	0.27	12	0.03	2822.00	52543.00	16710	20240517	-15.74	12390	20240125	13.64	16710	-15.74	20240517	12390	13.64	20240125	16710	-15.74	20240517	12390	13.64	20240125	0.39	N	093050	5000	1462 억	4254470	N	N	89	N	N
104	20240715	100726	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14000	-60	5	-0.43	67681640	4821	13.29	14110	14140	13980	18270	9850	14060	14038.92	14.55	-958	14213	14136	14023	13946	13833	14175	13985	1462	4210	5000	10400	10	1	29240000	4094	4.96	0.27	12	0.02	2822.00	52543.00	16710	20240517	-16.22	12390	20240125	12.99	16710	-16.22	20240517	12390	12.99	20240125	16710	-16.22	20240517	12390	12.99	20240125	0.39	N	093050	5000	1462 억	4254470	N	N	89	N	N
105	20240715	090727	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14060	0	3	0.00	2572920	183	0.50	14110	14120	14050	18270	9850	14060	14059.67	14.55	-70	14213	14136	14023	13946	13833	14175	13985	1462	4210	5000	10400	10	1	29240000	4111	4.98	0.27	12	0.00	2822.00	52543.00	16710	20240517	-15.86	12390	20240125	13.48	16710	-15.86	20240517	12390	13.48	20240125	16710	-15.86	20240517	12390	13.48	20240125	0.39	N	093050	5000	1462 억	4254470	N	N	89	N	N
106	20240712	160720	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14060	70	2	0.50	506952070	36178	61.38	14010	14100	13910	18180	9800	13990	14012.51	14.56	-2038	14203	14096	13943	13836	13683	14020	13760	1462	4190	5000	10350	10	1	29240000	4111	4.98	0.27	12	0.12	2822.00	52543.00	16710	20240517	-15.86	12390	20240125	13.48	16710	-15.86	20240517	12390	13.48	20240125	16710	-15.86	20240517	12390	13.48	20240125	0.38	N	093050	5000	1462 억	4256185	N	N	23	N	N
107	20240712	150726	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14030	40	2	0.29	459527960	32803	55.65	14010	14100	13910	18180	9800	13990	14008.72	14.56	-2685	14203	14096	13943	13836	13683	14020	13760	1462	4190	5000	10350	10	1	29240000	4102	4.97	0.27	12	0.11	2822.00	52543.00	16710	20240517	-16.04	12390	20240125	13.24	16710	-16.04	20240517	12390	13.24	20240125	16710	-16.04	20240517	12390	13.24	20240125	0.38	N	093050	5000	1462 억	4256185	N	N	23	N	N
108	20240712	140728	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14020	30	2	0.21	392532770	28023	47.54	14010	14100	13910	18180	9800	13990	14007.52	14.56	-2561	14203	14096	13943	13836	13683	14020	13760	1462	4190	5000	10350	10	1	29240000	4099	4.97	0.27	12	0.10	2822.00	52543.00	16710	20240517	-16.10	12390	20240125	13.16	16710	-16.10	20240517	12390	13.16	20240125	16710	-16.10	20240517	12390	13.16	20240125	0.38	N	093050	5000	1462 억	4256185	N	N	23	N	N
109	20240712	130723	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14030	40	2	0.29	317801930	22687	38.49	14010	14100	13910	18180	9800	13990	14008.11	14.56	-2774	14203	14096	13943	13836	13683	14020	13760	1462	4190	5000	10350	10	1	29240000	4102	4.97	0.27	12	0.08	2822.00	52543.00	16710	20240517	-16.04	12390	20240125	13.24	16710	-16.04	20240517	12390	13.24	20240125	16710	-16.04	20240517	12390	13.24	20240125	0.38	N	093050	5000	1462 억	4256185	N	N	23	N	N
110	20240712	120724	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14030	40	2	0.29	298294410	21295	36.13	14010	14100	13910	18180	9800	13990	14007.72	14.56	-2183	14203	14096	13943	13836	13683	14020	13760	1462	4190	5000	10350	10	1	29240000	4102	4.97	0.27	12	0.07	2822.00	52543.00	16710	20240517	-16.04	12390	20240125	13.24	16710	-16.04	20240517	12390	13.24	20240125	16710	-16.04	20240517	12390	13.24	20240125	0.38	N	093050	5000	1462 억	4256185	N	N	23	N	N
111	20240712	110722	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13990	0	3	0.00	172550740	12306	20.88	14010	14100	13910	18180	9800	13990	14021.68	14.56	-663	14203	14096	13943	13836	13683	14020	13760	1462	4190	5000	10350	10	1	29240000	4091	4.96	0.27	12	0.04	2822.00	52543.00	16710	20240517	-16.28	12390	20240125	12.91	16710	-16.28	20240517	12390	12.91	20240125	16710	-16.28	20240517	12390	12.91	20240125	0.38	N	093050	5000	1462 억	4256185	N	N	23	N	N
112	20240712	100724	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13980	-10	5	-0.07	141675190	10100	17.14	14010	14100	13910	18180	9800	13990	14027.25	14.56	-162	14203	14096	13943	13836	13683	14020	13760	1462	4190	5000	10350	10	1	29240000	4088	4.95	0.27	12	0.03	2822.00	52543.00	16710	20240517	-16.34	12390	20240125	12.83	16710	-16.34	20240517	12390	12.83	20240125	16710	-16.34	20240517	12390	12.83	20240125	0.38	N	093050	5000	1462 억	4256185	N	N	23	N	N
113	20240712	090720	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13980	-10	5	-0.07	1482270	106	0.18	14010	14010	13910	18180	9800	13990	13983.68	14.56	-23	14203	14096	13943	13836	13683	14020	13760	1462	4190	5000	10350	10	1	29240000	4088	4.95	0.27	12	0.00	2822.00	52543.00	16710	20240517	-16.34	12390	20240125	12.83	16710	-16.34	20240517	12390	12.83	20240125	16710	-16.34	20240517	12390	12.83	20240125	0.38	N	093050	5000	1462 억	4256185	N	N	23	N	N
114	20240711	160718	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13990	0	3	0.00	817197770	58840	184.92	14000	14050	13790	18180	9800	13990	13888.47	14.59	-9896	14116	14052	13936	13872	13756	14085	13905	1462	4190	5000	10350	10	1	29240000	4091	4.96	0.27	12	0.20	2822.00	52543.00	16710	20240517	-16.28	12390	20240125	12.91	16710	-16.28	20240517	12390	12.91	20240125	16710	-16.28	20240517	12390	12.91	20240125	0.39	N	093050	5000	1462 억	4266025	N	N	23	N	N
115	20240711	150724	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13900	-90	5	-0.64	752030490	54170	170.24	14000	14050	13790	18180	9800	13990	13882.79	14.59	-7566	14116	14052	13936	13872	13756	14085	13905	1462	4190	5000	10350	10	1	29240000	4064	4.93	0.26	12	0.19	2822.00	52543.00	16710	20240517	-16.82	12390	20240125	12.19	16710	-16.82	20240517	12390	12.19	20240125	16710	-16.82	20240517	12390	12.19	20240125	0.39	N	093050	5000	1462 억	4266025	N	N	0	N	N
116	20240711	140723	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13830	-160	5	-1.14	597583080	43061	135.33	14000	14050	13790	18180	9800	13990	13877.59	14.59	-4913	14116	14052	13936	13872	13756	14085	13905	1462	4190	5000	10350	10	1	29240000	4044	4.90	0.26	12	0.15	2822.00	52543.00	16710	20240517	-17.24	12390	20240125	11.62	16710	-17.24	20240517	12390	11.62	20240125	16710	-17.24	20240517	12390	11.62	20240125	0.39	N	093050	5000	1462 억	4266025	N	N	0	N	N
117	20240711	130721	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13840	-150	5	-1.07	539963130	38891	122.23	14000	14050	13800	18180	9800	13990	13884.01	14.59	-5184	14116	14052	13936	13872	13756	14085	13905	1462	4190	5000	10350	10	1	29240000	4047	4.90	0.26	12	0.13	2822.00	52543.00	16710	20240517	-17.18	12390	20240125	11.70	16710	-17.18	20240517	12390	11.70	20240125	16710	-17.18	20240517	12390	11.70	20240125	0.39	N	093050	5000	1462 억	4266025	N	N	0	N	N
118	20240711	120721	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13870	-120	5	-0.86	501941830	36147	113.60	14000	14050	13800	18180	9800	13990	13886.13	14.59	-4588	14116	14052	13936	13872	13756	14085	13905	1462	4190	5000	10350	10	1	29240000	4056	4.91	0.26	12	0.12	2822.00	52543.00	16710	20240517	-17.00	12390	20240125	11.95	16710	-17.00	20240517	12390	11.95	20240125	16710	-17.00	20240517	12390	11.95	20240125	0.39	N	093050	5000	1462 억	4266025	N	N	0	N	N
119	20240711	110719	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13820	-170	5	-1.22	432094780	31097	97.73	14000	14050	13800	18180	9800	13990	13895.06	14.59	-2267	14116	14052	13936	13872	13756	14085	13905	1462	4190	5000	10350	10	1	29240000	4041	4.90	0.26	12	0.11	2822.00	52543.00	16710	20240517	-17.30	12390	20240125	11.54	16710	-17.30	20240517	12390	11.54	20240125	16710	-17.30	20240517	12390	11.54	20240125	0.39	N	093050	5000	1462 억	4266025	N	N	0	N	N
120	20240711	100720	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13930	-60	5	-0.43	182371610	13086	41.13	14000	14050	13900	18180	9800	13990	13936.39	14.59	-971	14116	14052	13936	13872	13756	14085	13905	1462	4190	5000	10350	10	1	29240000	4073	4.94	0.27	12	0.04	2822.00	52543.00	16710	20240517	-16.64	12390	20240125	12.43	16710	-16.64	20240517	12390	12.43	20240125	16710	-16.64	20240517	12390	12.43	20240125	0.39	N	093050	5000	1462 억	4266025	N	N	0	N	N
121	20240711	090718	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14000	10	2	0.07	1174150	84	0.26	14000	14000	13960	18180	9800	13990	13977.98	14.59	-20	14116	14052	13936	13872	13756	14085	13905	1462	4190	5000	10350	10	1	29240000	4094	4.96	0.27	12	0.00	2822.00	52543.00	16710	20240517	-16.22	12390	20240125	12.99	16710	-16.22	20240517	12390	12.99	20240125	16710	-16.22	20240517	12390	12.99	20240125	0.39	N	093050	5000	1462 억	4266025	N	N	0	N	N
122	20240710	160717	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13990	10	2	0.07	442057530	31808	80.50	13980	14000	13820	18170	9790	13980	13897.68	14.62	-10458	14173	14076	13973	13876	13773	14125	13925	1462	4190	5000	10340	10	1	29240000	4091	4.96	0.27	12	0.11	2822.00	52543.00	16710	20240517	-16.28	12390	20240125	12.91	16710	-16.28	20240517	12390	12.91	20240125	16710	-16.28	20240517	12390	12.91	20240125	0.39	N	093050	5000	1462 억	4276255	N	N	150	N	N
123	20240710	150719	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13900	-80	5	-0.57	407307690	29317	74.20	13980	13980	13820	18170	9790	13980	13893.23	14.62	-9776	14173	14076	13973	13876	13773	14125	13925	1462	4190	5000	10340	10	1	29240000	4064	4.93	0.26	12	0.10	2822.00	52543.00	16710	20240517	-16.82	12390	20240125	12.19	16710	-16.82	20240517	12390	12.19	20240125	16710	-16.82	20240517	12390	12.19	20240125	0.39	N	093050	5000	1462 억	4276255	N	N	150	N	N
124	20240710	140717	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13980	0	3	0.00	328229510	23645	59.84	13980	13980	13820	18170	9790	13980	13881.56	14.62	-8005	14173	14076	13973	13876	13773	14125	13925	1462	4190	5000	10340	10	1	29240000	4088	4.95	0.27	12	0.08	2822.00	52543.00	16710	20240517	-16.34	12390	20240125	12.83	16710	-16.34	20240517	12390	12.83	20240125	16710	-16.34	20240517	12390	12.83	20240125	0.39	N	093050	5000	1462 억	4276255	N	N	150	N	N
125	20240710	130718	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13880	-100	5	-0.72	242879430	17517	44.33	13980	13980	13820	18170	9790	13980	13865.36	14.62	-5884	14173	14076	13973	13876	13773	14125	13925	1462	4190	5000	10340	10	1	29240000	4059	4.92	0.26	12	0.06	2822.00	52543.00	16710	20240517	-16.94	12390	20240125	12.03	16710	-16.94	20240517	12390	12.03	20240125	16710	-16.94	20240517	12390	12.03	20240125	0.39	N	093050	5000	1462 억	4276255	N	N	150	N	N
126	20240710	120717	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13850	-130	5	-0.93	213561940	15400	38.98	13980	13980	13820	18170	9790	13980	13867.66	14.62	-5370	14173	14076	13973	13876	13773	14125	13925	1462	4190	5000	10340	10	1	29240000	4050	4.91	0.26	12	0.05	2822.00	52543.00	16710	20240517	-17.12	12390	20240125	11.78	16710	-17.12	20240517	12390	11.78	20240125	16710	-17.12	20240517	12390	11.78	20240125	0.39	N	093050	5000	1462 억	4276255	N	N	150	N	N
127	20240710	110718	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13850	-130	5	-0.93	191365280	13797	34.92	13980	13980	13820	18170	9790	13980	13870.06	14.62	-4387	14173	14076	13973	13876	13773	14125	13925	1462	4190	5000	10340	10	1	29240000	4050	4.91	0.26	12	0.05	2822.00	52543.00	16710	20240517	-17.12	12390	20240125	11.78	16710	-17.12	20240517	12390	11.78	20240125	16710	-17.12	20240517	12390	11.78	20240125	0.39	N	093050	5000	1462 억	4276255	N	N	150	N	N
128	20240710	100713	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13890	-90	5	-0.64	66287640	4773	12.08	13980	13980	13870	18170	9790	13980	13888.05	14.62	-2607	14173	14076	13973	13876	13773	14125	13925	1462	4190	5000	10340	10	1	29240000	4061	4.92	0.26	12	0.02	2822.00	52543.00	16710	20240517	-16.88	12390	20240125	12.11	16710	-16.88	20240517	12390	12.11	20240125	16710	-16.88	20240517	12390	12.11	20240125	0.39	N	093050	5000	1462 억	4276255	N	N	150	N	N
129	20240710	090718	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13880	-100	5	-0.72	8982890	646	1.63	13980	13980	13880	18170	9790	13980	13905.40	14.62	-139	14173	14076	13973	13876	13773	14125	13925	1462	4190	5000	10340	10	1	29240000	4059	4.92	0.26	12	0.00	2822.00	52543.00	16710	20240517	-16.94	12390	20240125	12.03	16710	-16.94	20240517	12390	12.03	20240125	16710	-16.94	20240517	12390	12.03	20240125	0.39	N	093050	5000	1462 억	4276255	N	N	150	N	N
130	20240709	160714	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13980	80	2	0.58	551698910	39512	135.91	13900	14070	13870	18070	9730	13900	13962.82	14.63	-5199	14046	13972	13836	13762	13626	14010	13800	1462	4170	5000	10280	10	1	29240000	4088	4.95	0.27	12	0.14	2822.00	52543.00	16970	20230703	-17.62	12390	20240125	12.83	16710	-16.34	20240517	12390	12.83	20240125	16710	-16.34	20240517	12390	12.83	20240125	0.38	N	093050	5000	1462 억	4279127	N	N	150	N	N
131	20240709	150717	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13970	70	2	0.50	476267920	34108	117.32	13900	14070	13870	18070	9730	13900	13963.53	14.63	-4746	14046	13972	13836	13762	13626	14010	13800	1462	4170	5000	10280	10	1	29240000	4085	4.95	0.27	12	0.12	2822.00	52543.00	16970	20230703	-17.68	12390	20240125	12.75	16710	-16.40	20240517	12390	12.75	20240125	16710	-16.40	20240517	12390	12.75	20240125	0.38	N	093050	5000	1462 억	4279127	N	N	148	N	N
132	20240709	140717	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13920	20	2	0.14	354289050	25357	87.22	13900	14070	13870	18070	9730	13900	13972.04	14.63	-3817	14046	13972	13836	13762	13626	14010	13800	1462	4170	5000	10280	10	1	29240000	4070	4.93	0.26	12	0.09	2822.00	52543.00	16970	20230703	-17.97	12390	20240125	12.35	16710	-16.70	20240517	12390	12.35	20240125	16710	-16.70	20240517	12390	12.35	20240125	0.38	N	093050	5000	1462 억	4279127	N	N	148	N	N
133	20240709	130719	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13900	0	3	0.00	280361570	20035	68.92	13900	14070	13900	18070	9730	13900	13993.59	14.63	-3165	14046	13972	13836	13762	13626	14010	13800	1462	4170	5000	10280	10	1	29240000	4064	4.93	0.26	12	0.07	2822.00	52543.00	16970	20230703	-18.09	12390	20240125	12.19	16710	-16.82	20240517	12390	12.19	20240125	16710	-16.82	20240517	12390	12.19	20240125	0.38	N	093050	5000	1462 억	4279127	N	N	148	N	N
134	20240709	120720	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13970	70	2	0.50	225566130	16099	55.38	13900	14070	13900	18070	9730	13900	14011.19	14.63	-2404	14046	13972	13836	13762	13626	14010	13800	1462	4170	5000	10280	10	1	29240000	4085	4.95	0.27	12	0.06	2822.00	52543.00	16970	20230703	-17.68	12390	20240125	12.75	16710	-16.40	20240517	12390	12.75	20240125	16710	-16.40	20240517	12390	12.75	20240125	0.38	N	093050	5000	1462 억	4279127	N	N	148	N	N
135	20240709	110721	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14010	110	2	0.79	202189870	14427	49.63	13900	14070	13900	18070	9730	13900	14014.69	14.63	-1363	14046	13972	13836	13762	13626	14010	13800	1462	4170	5000	10280	10	1	29240000	4097	4.96	0.27	12	0.05	2822.00	52543.00	16970	20230703	-17.44	12390	20240125	13.08	16710	-16.16	20240517	12390	13.08	20240125	16710	-16.16	20240517	12390	13.08	20240125	0.38	N	093050	5000	1462 억	4279127	N	N	148	N	N
136	20240709	100717	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14050	150	2	1.08	150343500	10726	36.89	13900	14070	13900	18070	9730	13900	14016.74	14.63	-243	14046	13972	13836	13762	13626	14010	13800	1462	4170	5000	10280	10	1	29240000	4108	4.98	0.27	12	0.04	2822.00	52543.00	16970	20230703	-17.21	12390	20240125	13.40	16710	-15.92	20240517	12390	13.40	20240125	16710	-15.92	20240517	12390	13.40	20240125	0.38	N	093050	5000	1462 억	4279127	N	N	148	N	N
137	20240709	090716	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13910	10	2	0.07	19082510	1372	4.72	13900	13980	13900	18070	9730	13900	13908.53	14.63	772	14046	13972	13836	13762	13626	14010	13800	1462	4170	5000	10280	10	1	29240000	4067	4.93	0.26	12	0.00	2822.00	52543.00	16970	20230703	-18.03	12390	20240125	12.27	16710	-16.76	20240517	12390	12.27	20240125	16710	-16.76	20240517	12390	12.27	20240125	0.38	N	093050	5000	1462 억	4279127	N	N	148	N	N
138	20240708	160712	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13900	160	2	1.16	401982770	29072	126.11	13790	13910	13700	17860	9620	13740	13826.85	14.62	2771	13906	13822	13686	13602	13466	13865	13645	1462	4120	5000	10160	10	1	29240000	4064	4.93	0.26	12	0.10	2822.00	52543.00	17160	20230630	-19.00	12390	20240125	12.19	16710	-16.82	20240517	12390	12.19	20240125	16710	-16.82	20240517	12390	12.19	20240125	0.39	N	093050	5000	1462 억	4275921	N	N	148	N	N
139	20240708	150713	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13870	130	2	0.95	328207490	23761	103.08	13790	13870	13700	17860	9620	13740	13812.87	14.62	2637	13906	13822	13686	13602	13466	13865	13645	1462	4120	5000	10160	10	1	29240000	4056	4.91	0.26	12	0.08	2822.00	52543.00	17160	20230630	-19.17	12390	20240125	11.95	16710	-17.00	20240517	12390	11.95	20240125	16710	-17.00	20240517	12390	11.95	20240125	0.39	N	093050	5000	1462 억	4275921	N	N	94	N	N
140	20240708	140715	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13810	70	2	0.51	228121420	16533	71.72	13790	13850	13700	17860	9620	13740	13797.94	14.62	856	13906	13822	13686	13602	13466	13865	13645	1462	4120	5000	10160	10	1	29240000	4038	4.89	0.26	12	0.06	2822.00	52543.00	17160	20230630	-19.52	12390	20240125	11.46	16710	-17.35	20240517	12390	11.46	20240125	16710	-17.35	20240517	12390	11.46	20240125	0.39	N	093050	5000	1462 억	4275921	N	N	94	N	N
141	20240708	130711	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13830	90	2	0.66	212603720	15409	66.84	13790	13850	13700	17860	9620	13740	13797.37	14.62	578	13906	13822	13686	13602	13466	13865	13645	1462	4120	5000	10160	10	1	29240000	4044	4.90	0.26	12	0.05	2822.00	52543.00	17160	20230630	-19.41	12390	20240125	11.62	16710	-17.24	20240517	12390	11.62	20240125	16710	-17.24	20240517	12390	11.62	20240125	0.39	N	093050	5000	1462 억	4275921	N	N	94	N	N
142	20240708	120713	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13820	80	2	0.58	202072070	14647	63.54	13790	13850	13700	17860	9620	13740	13796.14	14.62	380	13906	13822	13686	13602	13466	13865	13645	1462	4120	5000	10160	10	1	29240000	4041	4.90	0.26	12	0.05	2822.00	52543.00	17160	20230630	-19.46	12390	20240125	11.54	16710	-17.30	20240517	12390	11.54	20240125	16710	-17.30	20240517	12390	11.54	20240125	0.39	N	093050	5000	1462 억	4275921	N	N	94	N	N
143	20240708	110711	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13820	80	2	0.58	135215060	9802	42.52	13790	13850	13700	17860	9620	13740	13794.64	14.62	-468	13906	13822	13686	13602	13466	13865	13645	1462	4120	5000	10160	10	1	29240000	4041	4.90	0.26	12	0.03	2822.00	52543.00	17160	20230630	-19.46	12390	20240125	11.54	16710	-17.30	20240517	12390	11.54	20240125	16710	-17.30	20240517	12390	11.54	20240125	0.39	N	093050	5000	1462 억	4275921	N	N	94	N	N
144	20240708	100711	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13820	80	2	0.58	78478790	5696	24.71	13790	13850	13700	17860	9620	13740	13777.88	14.62	-502	13906	13822	13686	13602	13466	13865	13645	1462	4120	5000	10160	10	1	29240000	4041	4.90	0.26	12	0.02	2822.00	52543.00	17160	20230630	-19.46	12390	20240125	11.54	16710	-17.30	20240517	12390	11.54	20240125	16710	-17.30	20240517	12390	11.54	20240125	0.39	N	093050	5000	1462 억	4275921	N	N	94	N	N
145	20240708	090711	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13770	30	2	0.22	31744080	2306	10.00	13790	13790	13700	17860	9620	13740	13765.86	14.62	-1517	13906	13822	13686	13602	13466	13865	13645	1462	4120	5000	10160	10	1	29240000	4026	4.88	0.26	12	0.01	2822.00	52543.00	17160	20230630	-19.76	12390	20240125	11.14	16710	-17.59	20240517	12390	11.14	20240125	16710	-17.59	20240517	12390	11.14	20240125	0.39	N	093050	5000	1462 억	4275921	N	N	94	N	N
146	20240705	160708	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13740	170	2	1.25	316200780	23051	254.88	13620	13770	13550	17640	9500	13570	13717.24	14.64	-4527	13710	13640	13590	13520	13470	13675	13555	1462	4070	5000	10040	10	1	29240000	4018	4.87	0.26	12	0.08	2822.00	52543.00	17160	20230630	-19.93	12390	20240125	10.90	16710	-17.77	20240517	12390	10.90	20240125	16710	-17.77	20240517	12390	10.90	20240125	0.37	N	093050	5000	1462 억	4279352	N	N	94	N	N
147	20240705	150711	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13730	160	2	1.18	287313600	20949	231.63	13620	13770	13550	17640	9500	13570	13714.91	14.64	-4252	13710	13640	13590	13520	13470	13675	13555	1462	4070	5000	10040	10	1	29240000	4015	4.87	0.26	12	0.07	2822.00	52543.00	17160	20230630	-19.99	12390	20240125	10.82	16710	-17.83	20240517	12390	10.82	20240125	16710	-17.83	20240517	12390	10.82	20240125	0.37	N	093050	5000	1462 억	4279352	N	N	163	N	N
148	20240705	140711	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13700	130	2	0.96	225881640	16467	182.08	13620	13770	13550	17640	9500	13570	13717.23	14.64	-3231	13710	13640	13590	13520	13470	13675	13555	1462	4070	5000	10040	10	1	29240000	4006	4.85	0.26	12	0.06	2822.00	52543.00	17160	20230630	-20.16	12390	20240125	10.57	16710	-18.01	20240517	12390	10.57	20240125	16710	-18.01	20240517	12390	10.57	20240125	0.37	N	093050	5000	1462 억	4279352	N	N	163	N	N
149	20240705	130710	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13710	140	2	1.03	179394310	13082	144.65	13620	13770	13550	17640	9500	13570	13713.06	14.64	-2239	13710	13640	13590	13520	13470	13675	13555	1462	4070	5000	10040	10	1	29240000	4009	4.86	0.26	12	0.04	2822.00	52543.00	17160	20230630	-20.10	12390	20240125	10.65	16710	-17.95	20240517	12390	10.65	20240125	16710	-17.95	20240517	12390	10.65	20240125	0.37	N	093050	5000	1462 억	4279352	N	N	163	N	N
150	20240705	120710	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13760	190	2	1.40	164944560	12030	133.02	13620	13770	13550	17640	9500	13570	13711.10	14.64	-1594	13710	13640	13590	13520	13470	13675	13555	1462	4070	5000	10040	10	1	29240000	4023	4.88	0.26	12	0.04	2822.00	52543.00	17160	20230630	-19.81	12390	20240125	11.06	16710	-17.65	20240517	12390	11.06	20240125	16710	-17.65	20240517	12390	11.06	20240125	0.37	N	093050	5000	1462 억	4279352	N	N	163	N	N
151	20240705	110708	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13730	160	2	1.18	138733290	10122	111.92	13620	13770	13550	17640	9500	13570	13706.11	14.64	-1510	13710	13640	13590	13520	13470	13675	13555	1462	4070	5000	10040	10	1	29240000	4015	4.87	0.26	12	0.03	2822.00	52543.00	17160	20230630	-19.99	12390	20240125	10.82	16710	-17.83	20240517	12390	10.82	20240125	16710	-17.83	20240517	12390	10.82	20240125	0.37	N	093050	5000	1462 억	4279352	N	N	163	N	N
152	20240705	100708	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13720	150	2	1.11	71661920	5241	57.95	13620	13720	13550	17640	9500	13570	13673.33	14.64	-488	13710	13640	13590	13520	13470	13675	13555	1462	4070	5000	10040	10	1	29240000	4012	4.86	0.26	12	0.02	2822.00	52543.00	17160	20230630	-20.05	12390	20240125	10.73	16710	-17.89	20240517	12390	10.73	20240125	16710	-17.89	20240517	12390	10.73	20240125	0.37	N	093050	5000	1462 억	4279352	N	N	163	N	N
153	20240705	090709	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13620	50	2	0.37	1793330	132	1.46	13620	13620	13550	17640	9500	13570	13585.83	14.64	-17	13710	13640	13590	13520	13470	13675	13555	1462	4070	5000	10040	10	1	29240000	3982	4.83	0.26	12	0.00	2822.00	52543.00	17160	20230630	-20.63	12390	20240125	9.93	16710	-18.49	20240517	12390	9.93	20240125	16710	-18.49	20240517	12390	9.93	20240125	0.37	N	093050	5000	1462 억	4279352	N	N	163	N	N
154	20240704	160706	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13570	20	2	0.15	122785220	9044	29.20	13550	13660	13540	17610	9490	13550	13576.43	14.64	-1399	13890	13720	13610	13440	13330	13665	13385	1462	4060	5000	10020	10	1	29240000	3968	4.81	0.26	12	0.03	2822.00	52543.00	17160	20230630	-20.92	12390	20240125	9.52	16710	-18.79	20240517	12390	9.52	20240125	16710	-18.79	20240517	12390	9.52	20240125	0.37	N	093050	5000	1462 억	4280561	N	N	163	N	N
155	20240704	150709	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13570	20	2	0.15	115104240	8478	27.38	13550	13660	13540	17610	9490	13550	13576.82	14.64	-1330	13890	13720	13610	13440	13330	13665	13385	1462	4060	5000	10020	10	1	29240000	3968	4.81	0.26	12	0.03	2822.00	52543.00	17160	20230630	-20.92	12390	20240125	9.52	16710	-18.79	20240517	12390	9.52	20240125	16710	-18.79	20240517	12390	9.52	20240125	0.37	N	093050	5000	1462 억	4280561	N	N	92	N	N
156	20240704	140708	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13550	0	3	0.00	101821490	7499	24.22	13550	13660	13540	17610	9490	13550	13578.01	14.64	-1365	13890	13720	13610	13440	13330	13665	13385	1462	4060	5000	10020	10	1	29240000	3962	4.80	0.26	12	0.03	2822.00	52543.00	17160	20230630	-21.04	12390	20240125	9.36	16710	-18.91	20240517	12390	9.36	20240125	16710	-18.91	20240517	12390	9.36	20240125	0.37	N	093050	5000	1462 억	4280561	N	N	92	N	N
157	20240704	130708	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13540	-10	5	-0.07	79983600	5888	19.01	13550	13660	13540	17610	9490	13550	13584.17	14.64	-1461	13890	13720	13610	13440	13330	13665	13385	1462	4060	5000	10020	10	1	29240000	3959	4.80	0.26	12	0.02	2822.00	52543.00	17160	20230630	-21.10	12390	20240125	9.28	16710	-18.97	20240517	12390	9.28	20240125	16710	-18.97	20240517	12390	9.28	20240125	0.37	N	093050	5000	1462 억	4280561	N	N	92	N	N
158	20240704	120708	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13550	0	3	0.00	72787450	5357	17.30	13550	13660	13540	17610	9490	13550	13587.35	14.64	-1490	13890	13720	13610	13440	13330	13665	13385	1462	4060	5000	10020	10	1	29240000	3962	4.80	0.26	12	0.02	2822.00	52543.00	17160	20230630	-21.04	12390	20240125	9.36	16710	-18.91	20240517	12390	9.36	20240125	16710	-18.91	20240517	12390	9.36	20240125	0.37	N	093050	5000	1462 억	4280561	N	N	92	N	N
159	20240704	110707	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13580	30	2	0.22	55695380	4097	13.23	13550	13660	13550	17610	9490	13550	13594.19	14.64	-1005	13890	13720	13610	13440	13330	13665	13385	1462	4060	5000	10020	10	1	29240000	3971	4.81	0.26	12	0.01	2822.00	52543.00	17160	20230630	-20.86	12390	20240125	9.60	16710	-18.73	20240517	12390	9.60	20240125	16710	-18.73	20240517	12390	9.60	20240125	0.37	N	093050	5000	1462 억	4280561	N	N	92	N	N
160	20240704	100707	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13600	50	2	0.37	43012310	3164	10.22	13550	13660	13550	17610	9490	13550	13594.28	14.64	-1153	13890	13720	13610	13440	13330	13665	13385	1462	4060	5000	10020	10	1	29240000	3977	4.82	0.26	12	0.01	2822.00	52543.00	17160	20230630	-20.75	12390	20240125	9.77	16710	-18.61	20240517	12390	9.77	20240125	16710	-18.61	20240517	12390	9.77	20240125	0.37	N	093050	5000	1462 억	4280561	N	N	92	N	N
161	20240704	090708	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13650	100	2	0.74	4735430	348	1.12	13550	13660	13550	17610	9490	13550	13607.56	14.64	-211	13890	13720	13610	13440	13330	13665	13385	1462	4060	5000	10020	10	1	29240000	3991	4.84	0.26	12	0.00	2822.00	52543.00	17160	20230630	-20.45	12390	20240125	10.17	16710	-18.31	20240517	12390	10.17	20240125	16710	-18.31	20240517	12390	10.17	20240125	0.37	N	093050	5000	1462 억	4280561	N	N	92	N	N
162	20240703	160704	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13550	-140	5	-1.02	419151540	30867	112.22	13780	13780	13500	17790	9590	13690	13579.28	14.66	-7813	13896	13792	13736	13632	13576	13765	13605	1462	4100	5000	10130	10	1	29240000	3962	4.80	0.26	12	0.11	2822.00	52543.00	17160	20230630	-21.04	12390	20240125	9.36	16710	-18.91	20240517	12390	9.36	20240125	16970	-20.15	20230703	12390	9.36	20240125	0.36	N	093050	5000	1462 억	4287449	N	N	92	N	N
163	20240703	150706	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13550	-140	5	-1.02	371957650	27377	99.53	13780	13780	13530	17790	9590	13690	13586.50	14.66	-7565	13896	13792	13736	13632	13576	13765	13605	1462	4100	5000	10130	10	1	29240000	3962	4.80	0.26	12	0.09	2822.00	52543.00	17160	20230630	-21.04	12390	20240125	9.36	16710	-18.91	20240517	12390	9.36	20240125	16970	-20.15	20230703	12390	9.36	20240125	0.36	N	093050	5000	1462 억	4287449	N	N	2050	N	N
164	20240703	140706	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13580	-110	5	-0.80	201517440	14807	53.83	13780	13780	13560	17790	9590	13690	13609.61	14.66	-7322	13896	13792	13736	13632	13576	13765	13605	1462	4100	5000	10130	10	1	29240000	3971	4.81	0.26	12	0.05	2822.00	52543.00	17160	20230630	-20.86	12390	20240125	9.60	16710	-18.73	20240517	12390	9.60	20240125	16970	-19.98	20230703	12390	9.60	20240125	0.36	N	093050	5000	1462 억	4287449	N	N	2050	N	N
165	20240703	130705	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13570	-120	5	-0.88	173406150	12736	46.30	13780	13780	13560	17790	9590	13690	13615.43	14.66	-6646	13896	13792	13736	13632	13576	13765	13605	1462	4100	5000	10130	10	1	29240000	3968	4.81	0.26	12	0.04	2822.00	52543.00	17160	20230630	-20.92	12390	20240125	9.52	16710	-18.79	20240517	12390	9.52	20240125	16970	-20.04	20230703	12390	9.52	20240125	0.36	N	093050	5000	1462 억	4287449	N	N	2050	N	N
166	20240703	120705	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13600	-90	5	-0.66	149107670	10946	39.79	13780	13780	13570	17790	9590	13690	13622.11	14.66	-5663	13896	13792	13736	13632	13576	13765	13605	1462	4100	5000	10130	10	1	29240000	3977	4.82	0.26	12	0.04	2822.00	52543.00	17160	20230630	-20.75	12390	20240125	9.77	16710	-18.61	20240517	12390	9.77	20240125	16970	-19.86	20230703	12390	9.77	20240125	0.36	N	093050	5000	1462 억	4287449	N	N	2050	N	N
167	20240703	110707	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13620	-70	5	-0.51	112572630	8260	30.03	13780	13780	13580	17790	9590	13690	13628.65	14.66	-4045	13896	13792	13736	13632	13576	13765	13605	1462	4100	5000	10130	10	1	29240000	3982	4.83	0.26	12	0.03	2822.00	52543.00	17160	20230630	-20.63	12390	20240125	9.93	16710	-18.49	20240517	12390	9.93	20240125	16970	-19.74	20230703	12390	9.93	20240125	0.36	N	093050	5000	1462 억	4287449	N	N	2050	N	N
168	20240703	100708	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13650	-40	5	-0.29	42880010	3138	11.41	13780	13780	13630	17790	9590	13690	13664.76	14.66	-1752	13896	13792	13736	13632	13576	13765	13605	1462	4100	5000	10130	10	1	29240000	3991	4.84	0.26	12	0.01	2822.00	52543.00	17160	20230630	-20.45	12390	20240125	10.17	16710	-18.31	20240517	12390	10.17	20240125	16970	-19.56	20230703	12390	10.17	20240125	0.36	N	093050	5000	1462 억	4287449	N	N	2050	N	N
169	20240703	090704	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13720	30	2	0.22	4682600	340	1.24	13780	13780	13690	17790	9590	13690	13772.35	14.66	-77	13896	13792	13736	13632	13576	13765	13605	1462	4100	5000	10130	10	1	29240000	4012	4.86	0.26	12	0.00	2822.00	52543.00	17160	20230630	-20.05	12390	20240125	10.73	16710	-17.89	20240517	12390	10.73	20240125	16970	-19.15	20230703	12390	10.73	20240125	0.36	N	093050	5000	1462 억	4287449	N	N	2050	N	N
170	20240702	160703	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13690	-70	5	-0.51	378299680	27506	64.71	13720	13840	13680	17880	9640	13760	13753.35	14.68	-4512	13973	13866	13733	13626	13493	13920	13680	1462	4120	5000	10180	10	1	29240000	4003	4.85	0.26	12	0.09	2822.00	52543.00	17160	20230630	-20.22	12390	20240125	10.49	16710	-18.07	20240517	12390	10.49	20240125	16970	-19.33	20230703	12390	10.49	20240125	0.36	N	093050	5000	1462 억	4292655	N	N	2050	N	N
171	20240702	150704	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13700	-60	5	-0.44	361104370	26250	61.75	13720	13840	13690	17880	9640	13760	13756.36	14.68	-3903	13973	13866	13733	13626	13493	13920	13680	1462	4120	5000	10180	10	1	29240000	4006	4.85	0.26	12	0.09	2822.00	52543.00	17160	20230630	-20.16	12390	20240125	10.57	16710	-18.01	20240517	12390	10.57	20240125	16970	-19.27	20230703	12390	10.57	20240125	0.36	N	093050	5000	1462 억	4292655	N	N	11	N	N
172	20240702	140704	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13710	-50	5	-0.36	329198190	23921	56.27	13720	13840	13700	17880	9640	13760	13761.89	14.68	-3683	13973	13866	13733	13626	13493	13920	13680	1462	4120	5000	10180	10	1	29240000	4009	4.86	0.26	12	0.08	2822.00	52543.00	17160	20230630	-20.10	12390	20240125	10.65	16710	-17.95	20240517	12390	10.65	20240125	16970	-19.21	20230703	12390	10.65	20240125	0.36	N	093050	5000	1462 억	4292655	N	N	11	N	N
173	20240702	130704	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13720	-40	5	-0.29	305350360	22182	52.18	13720	13840	13710	17880	9640	13760	13765.68	14.68	-3632	13973	13866	13733	13626	13493	13920	13680	1462	4120	5000	10180	10	1	29240000	4012	4.86	0.26	12	0.08	2822.00	52543.00	17160	20230630	-20.05	12390	20240125	10.73	16710	-17.89	20240517	12390	10.73	20240125	16970	-19.15	20230703	12390	10.73	20240125	0.36	N	093050	5000	1462 억	4292655	N	N	11	N	N
174	20240702	120705	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13760	0	3	0.00	265053890	19246	45.28	13720	13840	13720	17880	9640	13760	13771.89	14.68	-3151	13973	13866	13733	13626	13493	13920	13680	1462	4120	5000	10180	10	1	29240000	4023	4.88	0.26	12	0.07	2822.00	52543.00	17160	20230630	-19.81	12390	20240125	11.06	16710	-17.65	20240517	12390	11.06	20240125	16970	-18.92	20230703	12390	11.06	20240125	0.36	N	093050	5000	1462 억	4292655	N	N	11	N	N
175	20240702	110704	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13750	-10	5	-0.07	247505850	17970	42.27	13720	13840	13720	17880	9640	13760	13773.28	14.68	-3213	13973	13866	13733	13626	13493	13920	13680	1462	4120	5000	10180	10	1	29240000	4021	4.87	0.26	12	0.06	2822.00	52543.00	17160	20230630	-19.87	12390	20240125	10.98	16710	-17.71	20240517	12390	10.98	20240125	16970	-18.97	20230703	12390	10.98	20240125	0.36	N	093050	5000	1462 억	4292655	N	N	11	N	N
176	20240702	100704	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13790	30	2	0.22	34282170	2489	5.86	13720	13840	13720	17880	9640	13760	13773.47	14.68	-1172	13973	13866	13733	13626	13493	13920	13680	1462	4120	5000	10180	10	1	29240000	4032	4.89	0.26	12	0.01	2822.00	52543.00	17160	20230630	-19.64	12390	20240125	11.30	16710	-17.47	20240517	12390	11.30	20240125	16970	-18.74	20230703	12390	11.30	20240125	0.36	N	093050	5000	1462 억	4292655	N	N	11	N	N
177	20240702	090705	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13820	60	2	0.44	1442090	105	0.25	13720	13840	13720	17880	9640	13760	13734.19	14.68	5	13973	13866	13733	13626	13493	13920	13680	1462	4120	5000	10180	10	1	29240000	4041	4.90	0.26	12	0.00	2822.00	52543.00	17160	20230630	-19.46	12390	20240125	11.54	16710	-17.30	20240517	12390	11.54	20240125	16970	-18.56	20230703	12390	11.54	20240125	0.36	N	093050	5000	1462 억	4292655	N	N	11	N	N
178	20240701	160702	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13760	20	2	0.15	583162790	42503	129.74	13740	13840	13600	17860	9620	13740	13720.51	14.70	-139	13933	13836	13763	13666	13593	13885	13715	1462	4120	5000	10160	10	1	29240000	4023	4.88	0.26	12	0.15	2822.00	52543.00	17160	20230630	-19.81	12390	20240125	11.06	16710	-17.65	20240517	12390	11.06	20240125	16970	-18.92	20230703	12390	11.06	20240125	0.37	N	093050	5000	1462 억	4299179	N	N	11	N	N
179	20240701	150703	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13760	20	2	0.15	549144750	40033	122.20	13740	13840	13600	17860	9620	13740	13717.30	14.70	674	13933	13836	13763	13666	13593	13885	13715	1462	4120	5000	10160	10	1	29240000	4023	4.88	0.26	12	0.14	2822.00	52543.00	17160	20230630	-19.81	12390	20240125	11.06	16710	-17.65	20240517	12390	11.06	20240125	16970	-18.92	20230703	12390	11.06	20240125	0.37	N	093050	5000	1462 억	4299179	N	N	45	N	N
180	20240701	140702	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13780	40	2	0.29	505880270	36892	112.61	13740	13840	13600	17860	9620	13740	13712.47	14.70	1214	13933	13836	13763	13666	13593	13885	13715	1462	4120	5000	10160	10	1	29240000	4029	4.88	0.26	12	0.13	2822.00	52543.00	17160	20230630	-19.70	12390	20240125	11.22	16710	-17.53	20240517	12390	11.22	20240125	16970	-18.80	20230703	12390	11.22	20240125	0.37	N	093050	5000	1462 억	4299179	N	N	45	N	N
181	20240701	130702	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13760	20	2	0.15	416602050	30417	92.85	13740	13840	13600	17860	9620	13740	13696.36	14.70	683	13933	13836	13763	13666	13593	13885	13715	1462	4120	5000	10160	10	1	29240000	4023	4.88	0.26	12	0.10	2822.00	52543.00	17160	20230630	-19.81	12390	20240125	11.06	16710	-17.65	20240517	12390	11.06	20240125	16970	-18.92	20230703	12390	11.06	20240125	0.37	N	093050	5000	1462 억	4299179	N	N	45	N	N
182	20240701	120703	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13690	-50	5	-0.36	276171030	20210	61.69	13740	13840	13600	17860	9620	13740	13665.07	14.70	-2097	13933	13836	13763	13666	13593	13885	13715	1462	4120	5000	10160	10	1	29240000	4003	4.85	0.26	12	0.07	2822.00	52543.00	17160	20230630	-20.22	12390	20240125	10.49	16710	-18.07	20240517	12390	10.49	20240125	16970	-19.33	20230703	12390	10.49	20240125	0.37	N	093050	5000	1462 억	4299179	N	N	45	N	N
183	20240701	110701	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13620	-120	5	-0.87	224550120	16431	50.15	13740	13840	13600	17860	9620	13740	13666.25	14.70	-2926	13933	13836	13763	13666	13593	13885	13715	1462	4120	5000	10160	10	1	29240000	3982	4.83	0.26	12	0.06	2822.00	52543.00	17160	20230630	-20.63	12390	20240125	9.93	16710	-18.49	20240517	12390	9.93	20240125	16970	-19.74	20230703	12390	9.93	20240125	0.37	N	093050	5000	1462 억	4299179	N	N	45	N	N
184	20240701	100700	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13650	-90	5	-0.66	133129890	9725	29.68	13740	13840	13610	17860	9620	13740	13689.45	14.70	-2112	13933	13836	13763	13666	13593	13885	13715	1462	4120	5000	10160	10	1	29240000	3991	4.84	0.26	12	0.03	2822.00	52543.00	17160	20230630	-20.45	12390	20240125	10.17	16710	-18.31	20240517	12390	10.17	20240125	16970	-19.56	20230703	12390	10.17	20240125	0.37	N	093050	5000	1462 억	4299179	N	N	45	N	N
185	20240701	090659	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	13770	30	2	0.22	3042460	221	0.67	13740	13840	13710	17860	9620	13740	13766.79	14.70	-45	13933	13836	13763	13666	13593	13885	13715	1462	4120	5000	10160	10	1	29240000	4026	4.88	0.26	12	0.00	2822.00	52543.00	17160	20230630	-19.76	12390	20240125	11.14	16710	-17.59	20240517	12390	11.14	20240125	16970	-18.86	20230703	12390	11.14	20240125	0.37	N	093050	5000	1462 억	4299179	N	N	45	N	N

83 KiB Raw Blame History

83 KiB

Raw Blame History