KissMeData/005800/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160213	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8990	30	2	0.33	4993840	556	26.73	8960	9010	8960	11640	6280	8960	8981.73	26.19	-2	9140	9050	9000	8910	8860	9025	8885	45	2680	500	6450	10	1	9000000	809	16.14	0.22	12	0.01	557.00	40631.00	10870	20231108	-17.30	8880	20231023	1.24	10100	-10.99	20240206	8890	1.12	20240725	10870	-17.30	20231108	8880	1.24	20231023	0.00	N	005800	500	45 억	2357137	N	N	0	N	N
3	20240731	150216	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8990	30	2	0.33	4948890	551	26.49	8960	9010	8960	11640	6280	8960	8981.65	26.19	-2	9140	9050	9000	8910	8860	9025	8885	45	2680	500	6450	10	1	9000000	809	16.14	0.22	12	0.01	557.00	40631.00	10870	20231108	-17.30	8880	20231023	1.24	10100	-10.99	20240206	8890	1.12	20240725	10870	-17.30	20231108	8880	1.24	20231023	0.00	N	005800	500	45 억	2357137	N	N	0	N	N
4	20240731	140216	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8980	20	2	0.22	4939900	550	26.44	8960	9010	8960	11640	6280	8960	8981.64	26.19	-2	9140	9050	9000	8910	8860	9025	8885	45	2680	500	6450	10	1	9000000	808	16.12	0.22	12	0.01	557.00	40631.00	10870	20231108	-17.39	8880	20231023	1.13	10100	-11.09	20240206	8890	1.01	20240725	10870	-17.39	20231108	8880	1.13	20231023	0.00	N	005800	500	45 억	2357137	N	N	0	N	N
5	20240731	130214	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8990	30	2	0.33	4580700	510	24.52	8960	9010	8960	11640	6280	8960	8981.76	26.19	-2	9140	9050	9000	8910	8860	9025	8885	45	2680	500	6450	10	1	9000000	809	16.14	0.22	12	0.01	557.00	40631.00	10870	20231108	-17.30	8880	20231023	1.24	10100	-10.99	20240206	8890	1.12	20240725	10870	-17.30	20231108	8880	1.24	20231023	0.00	N	005800	500	45 억	2357137	N	N	0	N	N
6	20240731	120216	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8980	20	2	0.22	1239860	138	6.63	8960	9010	8960	11640	6280	8960	8984.49	26.19	-2	9140	9050	9000	8910	8860	9025	8885	45	2680	500	6450	10	1	9000000	808	16.12	0.22	12	0.00	557.00	40631.00	10870	20231108	-17.39	8880	20231023	1.13	10100	-11.09	20240206	8890	1.01	20240725	10870	-17.39	20231108	8880	1.13	20231023	0.00	N	005800	500	45 억	2357137	N	N	0	N	N
7	20240731	110214	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8980	20	2	0.22	323900	36	1.73	8960	9010	8960	11640	6280	8960	8997.22	26.19	-2	9140	9050	9000	8910	8860	9025	8885	45	2680	500	6450	10	1	9000000	808	16.12	0.22	12	0.00	557.00	40631.00	10870	20231108	-17.39	8880	20231023	1.13	10100	-11.09	20240206	8890	1.01	20240725	10870	-17.39	20231108	8880	1.13	20231023	0.00	N	005800	500	45 억	2357137	N	N	0	N	N
8	20240731	100213	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9000	40	2	0.45	305940	34	1.63	8960	9010	8960	11640	6280	8960	8998.24	26.19	-2	9140	9050	9000	8910	8860	9025	8885	45	2680	500	6450	10	1	9000000	810	16.16	0.22	12	0.00	557.00	40631.00	10870	20231108	-17.20	8880	20231023	1.35	10100	-10.89	20240206	8890	1.24	20240725	10870	-17.20	20231108	8880	1.35	20231023	0.00	N	005800	500	45 억	2357137	N	N	0	N	N
9	20240731	090212	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8960	0	3	0.00	0	0	0.00	0	0	0	11640	6280	8960	0.00	26.19	0	9140	9050	9000	8910	8860	9025	8885	45	2680	500	6450	10	1	9000000	806	16.09	0.22	12	0.00	557.00	40631.00	10870	20231108	-17.57	8880	20231023	0.90	10100	-11.29	20240206	8890	0.79	20240725	10870	-17.57	20231108	8880	0.90	20231023	0.00	N	005800	500	45 억	2357137	N	N	0	N	N
10	20240730	160209	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8960	-140	5	-1.54	18659670	2080	160.37	9030	9090	8950	11830	6370	9100	8971.00	26.19	4	9406	9252	9096	8942	8786	9330	9020	45	2730	500	6550	10	1	9000000	806	16.09	0.22	12	0.02	557.00	40631.00	10870	20231108	-17.57	8880	20231023	0.90	10100	-11.29	20240206	8890	0.79	20240725	10870	-17.57	20231108	8880	0.90	20231023	0.00	N	005800	500	45 억	2357139	N	N	0	N	N
11	20240730	150213	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8960	-140	5	-1.54	16902520	1884	145.26	9030	9090	8950	11830	6370	9100	8971.61	26.19	4	9406	9252	9096	8942	8786	9330	9020	45	2730	500	6550	10	1	9000000	806	16.09	0.22	12	0.02	557.00	40631.00	10870	20231108	-17.57	8880	20231023	0.90	10100	-11.29	20240206	8890	0.79	20240725	10870	-17.57	20231108	8880	0.90	20231023	0.00	N	005800	500	45 억	2357139	N	N	0	N	N
12	20240730	140211	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8960	-140	5	-1.54	16364920	1824	140.63	9030	9090	8950	11830	6370	9100	8972.00	26.19	4	9406	9252	9096	8942	8786	9330	9020	45	2730	500	6550	10	1	9000000	806	16.09	0.22	12	0.02	557.00	40631.00	10870	20231108	-17.57	8880	20231023	0.90	10100	-11.29	20240206	8890	0.79	20240725	10870	-17.57	20231108	8880	0.90	20231023	0.00	N	005800	500	45 억	2357139	N	N	0	N	N
13	20240730	130212	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8950	-150	5	-1.65	15406200	1717	132.38	9030	9090	8950	11830	6370	9100	8972.74	26.19	4	9406	9252	9096	8942	8786	9330	9020	45	2730	500	6550	10	1	9000000	806	16.07	0.22	12	0.02	557.00	40631.00	10870	20231108	-17.66	8880	20231023	0.79	10100	-11.39	20240206	8890	0.67	20240725	10870	-17.66	20231108	8880	0.79	20231023	0.00	N	005800	500	45 억	2357139	N	N	0	N	N
14	20240730	120211	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8960	-140	5	-1.54	13382540	1491	114.96	9030	9090	8950	11830	6370	9100	8975.55	26.19	4	9406	9252	9096	8942	8786	9330	9020	45	2730	500	6550	10	1	9000000	806	16.09	0.22	12	0.02	557.00	40631.00	10870	20231108	-17.57	8880	20231023	0.90	10100	-11.29	20240206	8890	0.79	20240725	10870	-17.57	20231108	8880	0.90	20231023	0.00	N	005800	500	45 억	2357139	N	N	0	N	N
15	20240730	110212	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8960	-140	5	-1.54	12504460	1393	107.40	9030	9090	8950	11830	6370	9100	8976.64	26.19	4	9406	9252	9096	8942	8786	9330	9020	45	2730	500	6550	10	1	9000000	806	16.09	0.22	12	0.02	557.00	40631.00	10870	20231108	-17.57	8880	20231023	0.90	10100	-11.29	20240206	8890	0.79	20240725	10870	-17.57	20231108	8880	0.90	20231023	0.00	N	005800	500	45 억	2357139	N	N	0	N	N
16	20240730	100212	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8950	-150	5	-1.65	11769740	1311	101.08	9030	9090	8950	11830	6370	9100	8977.68	26.19	4	9406	9252	9096	8942	8786	9330	9020	45	2730	500	6550	10	1	9000000	806	16.07	0.22	12	0.01	557.00	40631.00	10870	20231108	-17.66	8880	20231023	0.79	10100	-11.39	20240206	8890	0.67	20240725	10870	-17.66	20231108	8880	0.79	20231023	0.00	N	005800	500	45 억	2357139	N	N	0	N	N
17	20240730	090213	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9100	0	3	0.00	0	0	0.00	0	0	0	11830	6370	9100	0.00	26.19	0	9406	9252	9096	8942	8786	9330	9020	45	2730	500	6550	10	1	9000000	819	16.34	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.28	8880	20231023	2.48	10100	-9.90	20240206	8890	2.36	20240725	10870	-16.28	20231108	8880	2.48	20231023	0.00	N	005800	500	45 억	2357139	N	N	0	N	N
18	20240729	160212	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9100	110	2	1.22	11688710	1297	448.79	8940	9250	8940	11680	6300	8990	9011.77	26.19	-14	9056	9022	8956	8922	8856	9040	8940	45	2690	500	6470	10	1	9000000	819	16.34	0.22	12	0.01	557.00	40631.00	10870	20231108	-16.28	8880	20231023	2.48	10100	-9.90	20240206	8890	2.36	20240725	10870	-16.28	20231108	8880	2.48	20231023	0.00	N	005800	500	45 억	2357139	N	N	0	N	N
19	20240729	150211	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8990	0	3	0.00	8827200	981	339.45	8940	9030	8940	11680	6300	8990	8998.17	26.19	-14	9056	9022	8956	8922	8856	9040	8940	45	2690	500	6470	10	1	9000000	809	16.14	0.22	12	0.01	557.00	40631.00	10870	20231108	-17.30	8880	20231023	1.24	10100	-10.99	20240206	8890	1.12	20240725	10870	-17.30	20231108	8880	1.24	20231023	0.00	N	005800	500	45 억	2357139	N	N	0	N	N
20	20240729	140211	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8990	0	3	0.00	8701320	967	334.60	8940	9030	8940	11680	6300	8990	8998.26	26.19	0	9056	9022	8956	8922	8856	9040	8940	45	2690	500	6470	10	1	9000000	809	16.14	0.22	12	0.01	557.00	40631.00	10870	20231108	-17.30	8880	20231023	1.24	10100	-10.99	20240206	8890	1.12	20240725	10870	-17.30	20231108	8880	1.24	20231023	0.00	N	005800	500	45 억	2357139	N	N	0	N	N
21	20240729	130214	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9000	10	2	0.11	8161460	907	313.84	8940	9030	8940	11680	6300	8990	8998.30	26.19	0	9056	9022	8956	8922	8856	9040	8940	45	2690	500	6470	10	1	9000000	810	16.16	0.22	12	0.01	557.00	40631.00	10870	20231108	-17.20	8880	20231023	1.35	10100	-10.89	20240206	8890	1.24	20240725	10870	-17.20	20231108	8880	1.35	20231023	0.00	N	005800	500	45 억	2357139	N	N	0	N	N
22	20240729	120209	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9030	40	2	0.44	5434290	604	209.00	8940	9030	8940	11680	6300	8990	8997.17	26.19	0	9056	9022	8956	8922	8856	9040	8940	45	2690	500	6470	10	1	9000000	813	16.21	0.22	12	0.01	557.00	40631.00	10870	20231108	-16.93	8880	20231023	1.69	10100	-10.59	20240206	8890	1.57	20240725	10870	-16.93	20231108	8880	1.69	20231023	0.00	N	005800	500	45 억	2357139	N	N	0	N	N
23	20240729	110211	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9030	40	2	0.44	3794790	422	146.02	8940	9030	8940	11680	6300	8990	8992.39	26.19	0	9056	9022	8956	8922	8856	9040	8940	45	2690	500	6470	10	1	9000000	813	16.21	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.93	8880	20231023	1.69	10100	-10.59	20240206	8890	1.57	20240725	10870	-16.93	20231108	8880	1.69	20231023	0.00	N	005800	500	45 억	2357139	N	N	0	N	N
24	20240729	100211	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9030	40	2	0.44	3650310	406	140.48	8940	9030	8940	11680	6300	8990	8990.91	26.19	0	9056	9022	8956	8922	8856	9040	8940	45	2690	500	6470	10	1	9000000	813	16.21	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.93	8880	20231023	1.69	10100	-10.59	20240206	8890	1.57	20240725	10870	-16.93	20231108	8880	1.69	20231023	0.00	N	005800	500	45 억	2357139	N	N	0	N	N
25	20240729	090211	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8990	0	3	0.00	0	0	0.00	0	0	0	11680	6300	8990	0.00	26.19	0	9056	9022	8956	8922	8856	9040	8940	45	2690	500	6470	10	1	9000000	809	16.14	0.22	12	0.00	557.00	40631.00	10870	20231108	-17.30	8880	20231023	1.24	10100	-10.99	20240206	8890	1.12	20240725	10870	-17.30	20231108	8880	1.24	20231023	0.00	N	005800	500	45 억	2357139	N	N	0	N	N
26	20240726	160208	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8990	60	2	0.67	2578830	289	34.74	8910	8990	8890	11600	6260	8930	8923.29	26.19	-1	8970	8950	8920	8900	8870	8935	8885	45	2670	500	6420	10	1	9000000	809	16.14	0.22	12	0.00	557.00	40631.00	10870	20231108	-17.30	8880	20231023	1.24	10100	-10.99	20240206	8890	1.12	20240726	10870	-17.30	20231108	8880	1.24	20231023	0.00	N	005800	500	45 억	2357140	N	N	0	N	N
27	20240726	150210	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8970	40	2	0.45	2444080	274	32.93	8910	8990	8890	11600	6260	8930	8920.00	26.19	-1	8970	8950	8920	8900	8870	8935	8885	45	2670	500	6420	10	1	9000000	807	16.10	0.22	12	0.00	557.00	40631.00	10870	20231108	-17.48	8880	20231023	1.01	10100	-11.19	20240206	8890	0.90	20240726	10870	-17.48	20231108	8880	1.01	20231023	0.00	N	005800	500	45 억	2357140	N	N	0	N	N
28	20240726	140212	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8950	20	2	0.22	1960410	220	26.44	8910	8950	8890	11600	6260	8930	8910.95	26.19	-1	8970	8950	8920	8900	8870	8935	8885	45	2670	500	6420	10	1	9000000	806	16.07	0.22	12	0.00	557.00	40631.00	10870	20231108	-17.66	8880	20231023	0.79	10100	-11.39	20240206	8890	0.67	20240726	10870	-17.66	20231108	8880	0.79	20231023	0.00	N	005800	500	45 억	2357140	N	N	0	N	N
29	20240726	130212	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8930	0	3	0.00	1230770	138	16.59	8910	8930	8910	11600	6260	8930	8918.62	26.19	-1	8970	8950	8920	8900	8870	8935	8885	45	2670	500	6420	10	1	9000000	804	16.03	0.22	12	0.00	557.00	40631.00	10870	20231108	-17.85	8880	20231023	0.56	10100	-11.58	20240206	8890	0.45	20240725	10870	-17.85	20231108	8880	0.56	20231023	0.00	N	005800	500	45 억	2357140	N	N	0	N	N
30	20240726	120211	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8920	-10	5	-0.11	695970	78	9.38	8910	8930	8910	11600	6260	8930	8922.69	26.19	-1	8970	8950	8920	8900	8870	8935	8885	45	2670	500	6420	10	1	9000000	803	16.01	0.22	12	0.00	557.00	40631.00	10870	20231108	-17.94	8880	20231023	0.45	10100	-11.68	20240206	8890	0.34	20240725	10870	-17.94	20231108	8880	0.45	20231023	0.00	N	005800	500	45 억	2357140	N	N	0	N	N
31	20240726	110210	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8930	0	3	0.00	472970	53	6.37	8910	8930	8910	11600	6260	8930	8923.96	26.19	-1	8970	8950	8920	8900	8870	8935	8885	45	2670	500	6420	10	1	9000000	804	16.03	0.22	12	0.00	557.00	40631.00	10870	20231108	-17.85	8880	20231023	0.56	10100	-11.58	20240206	8890	0.45	20240725	10870	-17.85	20231108	8880	0.56	20231023	0.00	N	005800	500	45 억	2357140	N	N	0	N	N
32	20240726	100211	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8930	0	3	0.00	187370	21	2.52	8910	8930	8910	11600	6260	8930	8922.38	26.19	-1	8970	8950	8920	8900	8870	8935	8885	45	2670	500	6420	10	1	9000000	804	16.03	0.22	12	0.00	557.00	40631.00	10870	20231108	-17.85	8880	20231023	0.56	10100	-11.58	20240206	8890	0.45	20240725	10870	-17.85	20231108	8880	0.56	20231023	0.00	N	005800	500	45 억	2357140	N	N	0	N	N
33	20240726	090210	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8910	-20	5	-0.22	71280	8	0.96	8910	8910	8910	11600	6260	8930	8910.00	26.19	-1	8970	8950	8920	8900	8870	8935	8885	45	2670	500	6420	10	1	9000000	802	16.00	0.22	12	0.00	557.00	40631.00	10870	20231108	-18.03	8880	20231023	0.34	10100	-11.78	20240206	8890	0.22	20240725	10870	-18.03	20231108	8880	0.34	20231023	0.00	N	005800	500	45 억	2357140	N	N	0	N	N
34	20240725	160210	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8930	-10	5	-0.11	7407270	832	37.21	8940	8940	8890	11620	6260	8940	8902.97	26.19	0	9033	8986	8953	8906	8873	8970	8890	45	2680	500	6430	10	1	9000000	804	16.03	0.22	12	0.01	557.00	40631.00	10870	20231108	-17.85	8880	20231023	0.56	10100	-11.58	20240206	8890	0.45	20240725	10870	-17.85	20231108	8880	0.56	20231023	0.01	N	005800	500	45 억	2357140	N	N	2	N	N
35	20240725	150212	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8920	-20	5	-0.22	3831190	430	19.23	8940	8940	8890	11620	6260	8940	8909.74	26.19	0	9033	8986	8953	8906	8873	8970	8890	45	2680	500	6430	10	1	9000000	803	16.01	0.22	12	0.00	557.00	40631.00	10870	20231108	-17.94	8880	20231023	0.45	10100	-11.68	20240206	8890	0.34	20240725	10870	-17.94	20231108	8880	0.45	20231023	0.01	N	005800	500	45 억	2357140	N	N	2	N	N
36	20240725	140211	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8920	-20	5	-0.22	3447630	387	17.31	8940	8940	8890	11620	6260	8940	8908.60	26.19	0	9033	8986	8953	8906	8873	8970	8890	45	2680	500	6430	10	1	9000000	803	16.01	0.22	12	0.00	557.00	40631.00	10870	20231108	-17.94	8880	20231023	0.45	10100	-11.68	20240206	8890	0.34	20240725	10870	-17.94	20231108	8880	0.45	20231023	0.01	N	005800	500	45 억	2357140	N	N	2	N	N
37	20240725	130211	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8920	-20	5	-0.22	3064270	344	15.38	8940	8940	8890	11620	6260	8940	8907.76	26.19	0	9033	8986	8953	8906	8873	8970	8890	45	2680	500	6430	10	1	9000000	803	16.01	0.22	12	0.00	557.00	40631.00	10870	20231108	-17.94	8880	20231023	0.45	10100	-11.68	20240206	8890	0.34	20240725	10870	-17.94	20231108	8880	0.45	20231023	0.01	N	005800	500	45 억	2357140	N	N	2	N	N
38	20240725	120211	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8920	-20	5	-0.22	767300	86	3.85	8940	8940	8920	11620	6260	8940	8922.09	26.19	0	9033	8986	8953	8906	8873	8970	8890	45	2680	500	6430	10	1	9000000	803	16.01	0.22	12	0.00	557.00	40631.00	10870	20231108	-17.94	8880	20231023	0.45	10100	-11.68	20240206	8900	0.22	20240712	10870	-17.94	20231108	8880	0.45	20231023	0.01	N	005800	500	45 억	2357140	N	N	2	N	N
39	20240725	110210	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8920	-20	5	-0.22	740540	83	3.71	8940	8940	8920	11620	6260	8940	8922.17	26.19	0	9033	8986	8953	8906	8873	8970	8890	45	2680	500	6430	10	1	9000000	803	16.01	0.22	12	0.00	557.00	40631.00	10870	20231108	-17.94	8880	20231023	0.45	10100	-11.68	20240206	8900	0.22	20240712	10870	-17.94	20231108	8880	0.45	20231023	0.01	N	005800	500	45 억	2357140	N	N	2	N	N
40	20240725	100210	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8920	-20	5	-0.22	428340	48	2.15	8940	8940	8920	11620	6260	8940	8923.75	26.19	0	9033	8986	8953	8906	8873	8970	8890	45	2680	500	6430	10	1	9000000	803	16.01	0.22	12	0.00	557.00	40631.00	10870	20231108	-17.94	8880	20231023	0.45	10100	-11.68	20240206	8900	0.22	20240712	10870	-17.94	20231108	8880	0.45	20231023	0.01	N	005800	500	45 억	2357140	N	N	2	N	N
41	20240725	090210	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8940	0	3	0.00	26820	3	0.13	8940	8940	8940	11620	6260	8940	8940.00	26.19	0	9033	8986	8953	8906	8873	8970	8890	45	2680	500	6430	10	1	9000000	805	16.05	0.22	12	0.00	557.00	40631.00	10870	20231108	-17.76	8880	20231023	0.68	10100	-11.49	20240206	8900	0.45	20240712	10870	-17.76	20231108	8880	0.68	20231023	0.01	N	005800	500	45 억	2357140	N	N	2	N	N
42	20240724	160209	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8940	-60	5	-0.67	20026040	2236	115.73	8980	9000	8920	11700	6300	9000	8956.19	26.19	-31	9033	9016	8983	8966	8933	9025	8975	45	2700	500	6480	10	1	9000000	805	16.05	0.22	12	0.02	557.00	40631.00	10870	20231108	-17.76	8880	20231023	0.68	10100	-11.49	20240206	8900	0.45	20240712	10870	-17.76	20231108	8880	0.68	20231023	0.01	N	005800	500	45 억	2357144	N	N	2	N	N
43	20240724	150211	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8950	-50	5	-0.56	19310720	2156	111.59	8980	9000	8920	11700	6300	9000	8956.73	26.19	-37	9033	9016	8983	8966	8933	9025	8975	45	2700	500	6480	10	1	9000000	806	16.07	0.22	12	0.02	557.00	40631.00	10870	20231108	-17.66	8880	20231023	0.79	10100	-11.39	20240206	8900	0.56	20240712	10870	-17.66	20231108	8880	0.79	20231023	0.01	N	005800	500	45 억	2357144	N	N	3	N	N
44	20240724	140212	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8950	-50	5	-0.56	17344740	1936	100.21	8980	9000	8920	11700	6300	9000	8959.06	26.19	-37	9033	9016	8983	8966	8933	9025	8975	45	2700	500	6480	10	1	9000000	806	16.07	0.22	12	0.02	557.00	40631.00	10870	20231108	-17.66	8880	20231023	0.79	10100	-11.39	20240206	8900	0.56	20240712	10870	-17.66	20231108	8880	0.79	20231023	0.01	N	005800	500	45 억	2357144	N	N	3	N	N
45	20240724	130210	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8970	-30	5	-0.33	15651980	1747	90.42	8980	9000	8920	11700	6300	9000	8959.35	26.19	-37	9033	9016	8983	8966	8933	9025	8975	45	2700	500	6480	10	1	9000000	807	16.10	0.22	12	0.02	557.00	40631.00	10870	20231108	-17.48	8880	20231023	1.01	10100	-11.19	20240206	8900	0.79	20240712	10870	-17.48	20231108	8880	1.01	20231023	0.01	N	005800	500	45 억	2357144	N	N	3	N	N
46	20240724	120211	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8990	-10	5	-0.11	15131040	1689	87.42	8980	9000	8920	11700	6300	9000	8958.58	26.19	-35	9033	9016	8983	8966	8933	9025	8975	45	2700	500	6480	10	1	9000000	809	16.14	0.22	12	0.02	557.00	40631.00	10870	20231108	-17.30	8880	20231023	1.24	10100	-10.99	20240206	8900	1.01	20240712	10870	-17.30	20231108	8880	1.24	20231023	0.01	N	005800	500	45 억	2357144	N	N	3	N	N
47	20240724	110210	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9000	0	3	0.00	8012710	893	46.22	8980	9000	8960	11700	6300	9000	8972.80	26.19	-35	9033	9016	8983	8966	8933	9025	8975	45	2700	500	6480	10	1	9000000	810	16.16	0.22	12	0.01	557.00	40631.00	10870	20231108	-17.20	8880	20231023	1.35	10100	-10.89	20240206	8900	1.12	20240712	10870	-17.20	20231108	8880	1.35	20231023	0.01	N	005800	500	45 억	2357144	N	N	3	N	N
48	20240724	100211	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9000	0	3	0.00	6747240	752	38.92	8980	9000	8960	11700	6300	9000	8972.39	26.19	-39	9033	9016	8983	8966	8933	9025	8975	45	2700	500	6480	10	1	9000000	810	16.16	0.22	12	0.01	557.00	40631.00	10870	20231108	-17.20	8880	20231023	1.35	10100	-10.89	20240206	8900	1.12	20240712	10870	-17.20	20231108	8880	1.35	20231023	0.01	N	005800	500	45 억	2357144	N	N	3	N	N
49	20240724	090211	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8970	-30	5	-0.33	3679700	410	21.22	8980	8980	8970	11700	6300	9000	8974.88	26.19	0	9033	9016	8983	8966	8933	9025	8975	45	2700	500	6480	10	1	9000000	807	16.10	0.22	12	0.00	557.00	40631.00	10870	20231108	-17.48	8880	20231023	1.01	10100	-11.19	20240206	8900	0.79	20240712	10870	-17.48	20231108	8880	1.01	20231023	0.01	N	005800	500	45 억	2357144	N	N	3	N	N
50	20240723	160209	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9000	10	2	0.11	17343970	1932	97.77	8980	9000	8950	11680	6300	8990	8977.21	26.19	-752	9116	9052	8976	8912	8836	9015	8875	45	2690	500	6470	10	1	9000000	810	16.16	0.22	12	0.02	557.00	40631.00	10870	20231108	-17.20	8880	20231023	1.35	10100	-10.89	20240206	8900	1.12	20240712	10870	-17.20	20231108	8880	1.35	20231023	0.01	N	005800	500	45 억	2357144	N	N	3	N	N
51	20240723	150214	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8980	-10	5	-0.11	16849970	1877	94.99	8980	8980	8950	11680	6300	8990	8977.08	26.19	-752	9116	9052	8976	8912	8836	9015	8875	45	2690	500	6470	10	1	9000000	808	16.12	0.22	12	0.02	557.00	40631.00	10870	20231108	-17.39	8880	20231023	1.13	10100	-11.09	20240206	8900	0.90	20240712	10870	-17.39	20231108	8880	1.13	20231023	0.01	N	005800	500	45 억	2357144	N	N	0	N	N
52	20240723	140208	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8970	-20	5	-0.22	2904030	324	16.40	8980	8980	8950	11680	6300	8990	8963.06	26.19	-31	9116	9052	8976	8912	8836	9015	8875	45	2690	500	6470	10	1	9000000	807	16.10	0.22	12	0.00	557.00	40631.00	10870	20231108	-17.48	8880	20231023	1.01	10100	-11.19	20240206	8900	0.79	20240712	10870	-17.48	20231108	8880	1.01	20231023	0.01	N	005800	500	45 억	2357144	N	N	0	N	N
53	20240723	130208	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8970	-20	5	-0.22	2904030	324	16.40	8980	8980	8950	11680	6300	8990	8963.06	26.19	-31	9116	9052	8976	8912	8836	9015	8875	45	2690	500	6470	10	1	9000000	807	16.10	0.22	12	0.00	557.00	40631.00	10870	20231108	-17.48	8880	20231023	1.01	10100	-11.19	20240206	8900	0.79	20240712	10870	-17.48	20231108	8880	1.01	20231023	0.01	N	005800	500	45 억	2357144	N	N	0	N	N
54	20240723	120211	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8950	-40	5	-0.44	1424960	159	8.05	8980	8980	8950	11680	6300	8990	8962.01	26.19	0	9116	9052	8976	8912	8836	9015	8875	45	2690	500	6470	10	1	9000000	806	16.07	0.22	12	0.00	557.00	40631.00	10870	20231108	-17.66	8880	20231023	0.79	10100	-11.39	20240206	8900	0.56	20240712	10870	-17.66	20231108	8880	0.79	20231023	0.01	N	005800	500	45 억	2357144	N	N	0	N	N
55	20240723	110210	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8960	-30	5	-0.33	1380210	154	7.79	8980	8980	8960	11680	6300	8990	8962.40	26.19	0	9116	9052	8976	8912	8836	9015	8875	45	2690	500	6470	10	1	9000000	806	16.09	0.22	12	0.00	557.00	40631.00	10870	20231108	-17.57	8880	20231023	0.90	10100	-11.29	20240206	8900	0.67	20240712	10870	-17.57	20231108	8880	0.90	20231023	0.01	N	005800	500	45 억	2357144	N	N	0	N	N
56	20240723	100211	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8960	-30	5	-0.33	1192050	133	6.73	8980	8980	8960	11680	6300	8990	8962.78	26.19	0	9116	9052	8976	8912	8836	9015	8875	45	2690	500	6470	10	1	9000000	806	16.09	0.22	12	0.00	557.00	40631.00	10870	20231108	-17.57	8880	20231023	0.90	10100	-11.29	20240206	8900	0.67	20240712	10870	-17.57	20231108	8880	0.90	20231023	0.01	N	005800	500	45 억	2357144	N	N	0	N	N
57	20240723	090210	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8980	-10	5	-0.11	17960	2	0.10	8980	8980	8980	11680	6300	8990	8980.00	26.19	0	9116	9052	8976	8912	8836	9015	8875	45	2690	500	6470	10	1	9000000	808	16.12	0.22	12	0.00	557.00	40631.00	10870	20231108	-17.39	8880	20231023	1.13	10100	-11.09	20240206	8900	0.90	20240712	10870	-17.39	20231108	8880	1.13	20231023	0.01	N	005800	500	45 억	2357144	N	N	0	N	N
58	20240722	160209	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8990	30	2	0.33	17650930	1976	64.16	9040	9040	8900	11640	6280	8960	8932.66	26.19	0	9026	8992	8966	8932	8906	8980	8920	45	2680	500	6450	10	1	9000000	809	16.14	0.22	12	0.02	557.00	40631.00	10870	20231108	-17.30	8880	20231023	1.24	10100	-10.99	20240206	8900	1.01	20240722	10870	-17.30	20231108	8880	1.24	20231023	0.01	N	005800	500	45 억	2357144	N	N	1	N	N
59	20240722	150210	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8900	-60	5	-0.67	16748780	1875	60.88	9040	9040	8900	11640	6280	8960	8932.68	26.19	0	9026	8992	8966	8932	8906	8980	8920	45	2680	500	6450	10	1	9000000	801	15.98	0.22	12	0.02	557.00	40631.00	10870	20231108	-18.12	8880	20231023	0.23	10100	-11.88	20240206	8900	0.00	20240722	10870	-18.12	20231108	8880	0.23	20231023	0.01	N	005800	500	45 억	2357144	N	N	1	N	N
60	20240722	140210	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9000	40	2	0.45	7947880	888	28.83	9040	9040	8930	11640	6280	8960	8950.32	26.19	0	9026	8992	8966	8932	8906	8980	8920	45	2680	500	6450	10	1	9000000	810	16.16	0.22	12	0.01	557.00	40631.00	10870	20231108	-17.20	8880	20231023	1.35	10100	-10.89	20240206	8900	1.12	20240712	10870	-17.20	20231108	8880	1.35	20231023	0.01	N	005800	500	45 억	2357144	N	N	1	N	N
61	20240722	130209	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9000	40	2	0.45	6758440	755	24.51	9040	9040	8930	11640	6280	8960	8951.58	26.19	0	9026	8992	8966	8932	8906	8980	8920	45	2680	500	6450	10	1	9000000	810	16.16	0.22	12	0.01	557.00	40631.00	10870	20231108	-17.20	8880	20231023	1.35	10100	-10.89	20240206	8900	1.12	20240712	10870	-17.20	20231108	8880	1.35	20231023	0.01	N	005800	500	45 억	2357144	N	N	1	N	N
62	20240722	120209	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8950	-10	5	-0.11	1326930	148	4.81	9040	9040	8950	11640	6280	8960	8965.74	26.19	0	9026	8992	8966	8932	8906	8980	8920	45	2680	500	6450	10	1	9000000	806	16.07	0.22	12	0.00	557.00	40631.00	10870	20231108	-17.66	8880	20231023	0.79	10100	-11.39	20240206	8900	0.56	20240712	10870	-17.66	20231108	8880	0.79	20231023	0.01	N	005800	500	45 억	2357144	N	N	1	N	N
63	20240722	110210	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9030	70	2	0.78	314240	35	1.14	9040	9040	8960	11640	6280	8960	8978.29	26.19	0	9026	8992	8966	8932	8906	8980	8920	45	2680	500	6450	10	1	9000000	813	16.21	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.93	8880	20231023	1.69	10100	-10.59	20240206	8900	1.46	20240712	10870	-16.93	20231108	8880	1.69	20231023	0.01	N	005800	500	45 억	2357144	N	N	1	N	N
64	20240722	100209	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8970	10	2	0.11	305210	34	1.10	9040	9040	8960	11640	6280	8960	8976.76	26.19	0	9026	8992	8966	8932	8906	8980	8920	45	2680	500	6450	10	1	9000000	807	16.10	0.22	12	0.00	557.00	40631.00	10870	20231108	-17.48	8880	20231023	1.01	10100	-11.19	20240206	8900	0.79	20240712	10870	-17.48	20231108	8880	1.01	20231023	0.01	N	005800	500	45 억	2357144	N	N	1	N	N
65	20240722	090209	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8960	0	3	0.00	0	0	0.00	0	0	0	11640	6280	8960	0.00	26.19	0	9026	8992	8966	8932	8906	8980	8920	45	2680	500	6450	10	1	9000000	806	16.09	0.22	12	0.00	557.00	40631.00	10870	20231108	-17.57	8880	20231023	0.90	10100	-11.29	20240206	8900	0.67	20240712	10870	-17.57	20231108	8880	0.90	20231023	0.01	N	005800	500	45 억	2357144	N	N	1	N	N
66	20240719	160207	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8960	-20	5	-0.22	27649260	3080	72.66	8990	9000	8940	11670	6290	8980	8977.03	26.19	-21	9080	9030	9000	8950	8920	9015	8935	45	2690	500	6460	10	1	9000000	806	16.09	0.22	12	0.03	557.00	40631.00	10870	20231108	-17.57	8880	20231023	0.90	10100	-11.29	20240206	8900	0.67	20240712	10870	-17.57	20231108	8880	0.90	20231023	0.01	N	005800	500	45 억	2357144	N	N	1	N	N
67	20240719	150208	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8960	-20	5	-0.22	24495330	2728	64.35	8990	9000	8940	11670	6290	8980	8979.23	26.19	-21	9080	9030	9000	8950	8920	9015	8935	45	2690	500	6460	10	1	9000000	806	16.09	0.22	12	0.03	557.00	40631.00	10870	20231108	-17.57	8880	20231023	0.90	10100	-11.29	20240206	8900	0.67	20240712	10870	-17.57	20231108	8880	0.90	20231023	0.01	N	005800	500	45 억	2357144	N	N	2	N	N
68	20240719	140209	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8970	-10	5	-0.11	22539970	2510	59.21	8990	9000	8940	11670	6290	8980	8980.07	26.19	-11	9080	9030	9000	8950	8920	9015	8935	45	2690	500	6460	10	1	9000000	807	16.10	0.22	12	0.03	557.00	40631.00	10870	20231108	-17.48	8880	20231023	1.01	10100	-11.19	20240206	8900	0.79	20240712	10870	-17.48	20231108	8880	1.01	20231023	0.01	N	005800	500	45 억	2357144	N	N	2	N	N
69	20240719	130206	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8970	-10	5	-0.11	18741560	2086	49.21	8990	9000	8970	11670	6290	8980	8984.45	26.19	-11	9080	9030	9000	8950	8920	9015	8935	45	2690	500	6460	10	1	9000000	807	16.10	0.22	12	0.02	557.00	40631.00	10870	20231108	-17.48	8880	20231023	1.01	10100	-11.19	20240206	8900	0.79	20240712	10870	-17.48	20231108	8880	1.01	20231023	0.01	N	005800	500	45 억	2357144	N	N	2	N	N
70	20240719	120205	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9000	20	2	0.22	16874820	1878	44.30	8990	9000	8980	11670	6290	8980	8985.53	26.19	-11	9080	9030	9000	8950	8920	9015	8935	45	2690	500	6460	10	1	9000000	810	16.16	0.22	12	0.02	557.00	40631.00	10870	20231108	-17.20	8880	20231023	1.35	10100	-10.89	20240206	8900	1.12	20240712	10870	-17.20	20231108	8880	1.35	20231023	0.01	N	005800	500	45 억	2357144	N	N	2	N	N
71	20240719	110207	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8980	0	3	0.00	16479250	1834	43.26	8990	9000	8980	11670	6290	8980	8985.41	26.19	31	9080	9030	9000	8950	8920	9015	8935	45	2690	500	6460	10	1	9000000	808	16.12	0.22	12	0.02	557.00	40631.00	10870	20231108	-17.39	8880	20231023	1.13	10100	-11.09	20240206	8900	0.90	20240712	10870	-17.39	20231108	8880	1.13	20231023	0.01	N	005800	500	45 억	2357144	N	N	2	N	N
72	20240719	100156	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8990	10	2	0.11	4909160	546	12.88	8990	9000	8990	11670	6290	8980	8991.14	26.19	46	9080	9030	9000	8950	8920	9015	8935	45	2690	500	6460	10	1	9000000	809	16.14	0.22	12	0.01	557.00	40631.00	10870	20231108	-17.30	8880	20231023	1.24	10100	-10.99	20240206	8900	1.01	20240712	10870	-17.30	20231108	8880	1.24	20231023	0.01	N	005800	500	45 억	2357144	N	N	2	N	N
73	20240719	090217	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8980	0	3	0.00	0	0	0.00	0	0	0	11670	6290	8980	0.00	26.19	0	9080	9030	9000	8950	8920	9015	8935	45	2690	500	6460	10	1	9000000	808	16.12	0.22	12	0.00	557.00	40631.00	10870	20231108	-17.39	8880	20231023	1.13	10100	-11.09	20240206	8900	0.90	20240712	10870	-17.39	20231108	8880	1.13	20231023	0.01	N	005800	500	45 억	2357144	N	N	2	N	N
74	20240718	160205	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8980	-40	5	-0.44	38043000	4235	141.50	9010	9050	8970	11720	6320	9020	8983.00	26.19	-3	9066	9042	9016	8992	8966	9055	9005	45	2700	500	6490	10	1	9000000	808	16.12	0.22	12	0.05	557.00	40631.00	10870	20231108	-17.39	8880	20231023	1.13	10100	-11.09	20240206	8900	0.90	20240712	10870	-17.39	20231108	8880	1.13	20231023	0.01	N	005800	500	45 억	2357147	N	N	2	N	N
75	20240718	150207	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8980	-40	5	-0.44	35267180	3926	131.17	9010	9050	8970	11720	6320	9020	8982.98	26.19	0	9066	9042	9016	8992	8966	9055	9005	45	2700	500	6490	10	1	9000000	808	16.12	0.22	12	0.04	557.00	40631.00	10870	20231108	-17.39	8880	20231023	1.13	10100	-11.09	20240206	8900	0.90	20240712	10870	-17.39	20231108	8880	1.13	20231023	0.01	N	005800	500	45 억	2357147	N	N	5	N	N
76	20240718	140205	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8980	-40	5	-0.44	29743390	3311	110.62	9010	9050	8970	11720	6320	9020	8983.20	26.19	0	9066	9042	9016	8992	8966	9055	9005	45	2700	500	6490	10	1	9000000	808	16.12	0.22	12	0.04	557.00	40631.00	10870	20231108	-17.39	8880	20231023	1.13	10100	-11.09	20240206	8900	0.90	20240712	10870	-17.39	20231108	8880	1.13	20231023	0.01	N	005800	500	45 억	2357147	N	N	5	N	N
77	20240718	130205	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8970	-50	5	-0.55	20903310	2327	77.75	9010	9050	8970	11720	6320	9020	8982.94	26.19	0	9066	9042	9016	8992	8966	9055	9005	45	2700	500	6490	10	1	9000000	807	16.10	0.22	12	0.03	557.00	40631.00	10870	20231108	-17.48	8880	20231023	1.01	10100	-11.19	20240206	8900	0.79	20240712	10870	-17.48	20231108	8880	1.01	20231023	0.01	N	005800	500	45 억	2357147	N	N	5	N	N
78	20240718	120205	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8970	-50	5	-0.55	15207310	1692	56.53	9010	9050	8970	11720	6320	9020	8987.77	26.19	0	9066	9042	9016	8992	8966	9055	9005	45	2700	500	6490	10	1	9000000	807	16.10	0.22	12	0.02	557.00	40631.00	10870	20231108	-17.48	8880	20231023	1.01	10100	-11.19	20240206	8900	0.79	20240712	10870	-17.48	20231108	8880	1.01	20231023	0.01	N	005800	500	45 억	2357147	N	N	5	N	N
79	20240718	110206	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8990	-30	5	-0.33	8513010	947	31.64	9010	9050	8980	11720	6320	9020	8989.45	26.19	28	9066	9042	9016	8992	8966	9055	9005	45	2700	500	6490	10	1	9000000	809	16.14	0.22	12	0.01	557.00	40631.00	10870	20231108	-17.30	8880	20231023	1.24	10100	-10.99	20240206	8900	1.01	20240712	10870	-17.30	20231108	8880	1.24	20231023	0.01	N	005800	500	45 억	2357147	N	N	5	N	N
80	20240718	100206	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8990	-30	5	-0.33	2849240	317	10.59	9010	9050	8980	11720	6320	9020	8988.14	26.19	28	9066	9042	9016	8992	8966	9055	9005	45	2700	500	6490	10	1	9000000	809	16.14	0.22	12	0.00	557.00	40631.00	10870	20231108	-17.30	8880	20231023	1.24	10100	-10.99	20240206	8900	1.01	20240712	10870	-17.30	20231108	8880	1.24	20231023	0.01	N	005800	500	45 억	2357147	N	N	5	N	N
81	20240718	090208	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9020	0	3	0.00	0	0	0.00	0	0	0	11720	6320	9020	0.00	26.19	0	9066	9042	9016	8992	8966	9055	9005	45	2700	500	6490	10	1	9000000	812	16.19	0.22	12	0.00	557.00	40631.00	10870	20231108	-17.02	8880	20231023	1.58	10100	-10.69	20240206	8900	1.35	20240712	10870	-17.02	20231108	8880	1.58	20231023	0.01	N	005800	500	45 억	2357147	N	N	5	N	N
82	20240717	160211	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9020	-30	5	-0.33	26937390	2993	49.86	9010	9040	8990	11760	6340	9050	9000.13	26.19	-1693	9096	9072	9026	9002	8956	9085	9015	45	2710	500	6510	10	1	9000000	812	16.19	0.22	12	0.03	557.00	40631.00	10870	20231108	-17.02	8880	20231023	1.58	10100	-10.69	20240206	8900	1.35	20240712	10870	-17.02	20231108	8880	1.58	20231023	0.01	N	005800	500	45 억	2357238	N	N	5	N	N
83	20240717	150212	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9020	-30	5	-0.33	26820130	2980	49.64	9010	9040	8990	11760	6340	9050	9000.04	26.19	-1699	9096	9072	9026	9002	8956	9085	9015	45	2710	500	6510	10	1	9000000	812	16.19	0.22	12	0.03	557.00	40631.00	10870	20231108	-17.02	8880	20231023	1.58	10100	-10.69	20240206	8900	1.35	20240712	10870	-17.02	20231108	8880	1.58	20231023	0.01	N	005800	500	45 억	2357238	N	N	4	N	N
84	20240717	140212	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9010	-40	5	-0.44	24937030	2771	46.16	9010	9040	8990	11760	6340	9050	8999.29	26.19	-1699	9096	9072	9026	9002	8956	9085	9015	45	2710	500	6510	10	1	9000000	811	16.18	0.22	12	0.03	557.00	40631.00	10870	20231108	-17.11	8880	20231023	1.46	10100	-10.79	20240206	8900	1.24	20240712	10870	-17.11	20231108	8880	1.46	20231023	0.01	N	005800	500	45 억	2357238	N	N	4	N	N
85	20240717	130212	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8990	-60	5	-0.66	24046020	2672	44.51	9010	9040	8990	11760	6340	9050	8999.26	26.19	-1699	9096	9072	9026	9002	8956	9085	9015	45	2710	500	6510	10	1	9000000	809	16.14	0.22	12	0.03	557.00	40631.00	10870	20231108	-17.30	8880	20231023	1.24	10100	-10.99	20240206	8900	1.01	20240712	10870	-17.30	20231108	8880	1.24	20231023	0.01	N	005800	500	45 억	2357238	N	N	4	N	N
86	20240717	120212	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9020	-30	5	-0.33	19511930	2168	36.12	9010	9040	8990	11760	6340	9050	8999.97	26.19	-1699	9096	9072	9026	9002	8956	9085	9015	45	2710	500	6510	10	1	9000000	812	16.19	0.22	12	0.02	557.00	40631.00	10870	20231108	-17.02	8880	20231023	1.58	10100	-10.69	20240206	8900	1.35	20240712	10870	-17.02	20231108	8880	1.58	20231023	0.01	N	005800	500	45 억	2357238	N	N	4	N	N
87	20240717	110212	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9020	-30	5	-0.33	15875750	1764	29.39	9010	9040	8990	11760	6340	9050	8999.86	26.19	-1699	9096	9072	9026	9002	8956	9085	9015	45	2710	500	6510	10	1	9000000	812	16.19	0.22	12	0.02	557.00	40631.00	10870	20231108	-17.02	8880	20231023	1.58	10100	-10.69	20240206	8900	1.35	20240712	10870	-17.02	20231108	8880	1.58	20231023	0.01	N	005800	500	45 억	2357238	N	N	4	N	N
88	20240717	100211	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9010	-40	5	-0.44	15632300	1737	28.94	9010	9040	8990	11760	6340	9050	8999.60	26.19	-1699	9096	9072	9026	9002	8956	9085	9015	45	2710	500	6510	10	1	9000000	811	16.18	0.22	12	0.02	557.00	40631.00	10870	20231108	-17.11	8880	20231023	1.46	10100	-10.79	20240206	8900	1.24	20240712	10870	-17.11	20231108	8880	1.46	20231023	0.01	N	005800	500	45 억	2357238	N	N	4	N	N
89	20240717	090158	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9050	0	3	0.00	0	0	0.00	0	0	0	11760	6340	9050	0.00	26.19	0	9096	9072	9026	9002	8956	9085	9015	45	2710	500	6510	10	1	9000000	815	16.25	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.74	8880	20231023	1.91	10100	-10.40	20240206	8900	1.69	20240712	10870	-16.74	20231108	8880	1.91	20231023	0.01	N	005800	500	45 억	2357238	N	N	4	N	N
90	20240716	160212	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9050	50	2	0.56	53950790	6003	1230.12	9000	9050	8980	11700	6300	9000	8987.28	26.19	-19	9073	9036	9003	8966	8933	9035	8965	45	2700	500	6480	10	1	9000000	815	16.25	0.22	12	0.07	557.00	40631.00	10870	20231108	-16.74	8880	20231023	1.91	10100	-10.40	20240206	8900	1.69	20240712	10870	-16.74	20231108	8880	1.91	20231023	0.01	N	005800	500	45 억	2357243	N	N	4	N	N
91	20240716	150214	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8990	-10	5	-0.11	48230070	5368	1100.00	9000	9050	8980	11700	6300	9000	8984.74	26.19	-8	9073	9036	9003	8966	8933	9035	8965	45	2700	500	6480	10	1	9000000	809	16.14	0.22	12	0.06	557.00	40631.00	10870	20231108	-17.30	8880	20231023	1.24	10100	-10.99	20240206	8900	1.01	20240712	10870	-17.30	20231108	8880	1.24	20231023	0.01	N	005800	500	45 억	2357243	N	N	4	N	N
92	20240716	140214	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8980	-20	5	-0.22	43186610	4807	985.04	9000	9050	8980	11700	6300	9000	8984.11	26.19	295	9073	9036	9003	8966	8933	9035	8965	45	2700	500	6480	10	1	9000000	808	16.12	0.22	12	0.05	557.00	40631.00	10870	20231108	-17.39	8880	20231023	1.13	10100	-11.09	20240206	8900	0.90	20240712	10870	-17.39	20231108	8880	1.13	20231023	0.01	N	005800	500	45 억	2357243	N	N	4	N	N
93	20240716	130213	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8990	-10	5	-0.11	38353250	4269	874.80	9000	9050	8980	11700	6300	9000	8984.13	26.19	295	9073	9036	9003	8966	8933	9035	8965	45	2700	500	6480	10	1	9000000	809	16.14	0.22	12	0.05	557.00	40631.00	10870	20231108	-17.30	8880	20231023	1.24	10100	-10.99	20240206	8900	1.01	20240712	10870	-17.30	20231108	8880	1.24	20231023	0.01	N	005800	500	45 억	2357243	N	N	4	N	N
94	20240716	120213	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8980	-20	5	-0.22	29771740	3314	679.10	9000	9050	8980	11700	6300	9000	8983.63	26.19	295	9073	9036	9003	8966	8933	9035	8965	45	2700	500	6480	10	1	9000000	808	16.12	0.22	12	0.04	557.00	40631.00	10870	20231108	-17.39	8880	20231023	1.13	10100	-11.09	20240206	8900	0.90	20240712	10870	-17.39	20231108	8880	1.13	20231023	0.01	N	005800	500	45 억	2357243	N	N	4	N	N
95	20240716	110213	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8990	-10	5	-0.11	28666670	3191	653.89	9000	9050	8980	11700	6300	9000	8983.60	26.19	295	9073	9036	9003	8966	8933	9035	8965	45	2700	500	6480	10	1	9000000	809	16.14	0.22	12	0.04	557.00	40631.00	10870	20231108	-17.30	8880	20231023	1.24	10100	-10.99	20240206	8900	1.01	20240712	10870	-17.30	20231108	8880	1.24	20231023	0.01	N	005800	500	45 억	2357243	N	N	4	N	N
96	20240716	100212	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9000	0	3	0.00	1458000	162	33.20	9000	9000	9000	11700	6300	9000	9000.00	26.19	0	9073	9036	9003	8966	8933	9035	8965	45	2700	500	6480	10	1	9000000	810	16.16	0.22	12	0.00	557.00	40631.00	10870	20231108	-17.20	8880	20231023	1.35	10100	-10.89	20240206	8900	1.12	20240712	10870	-17.20	20231108	8880	1.35	20231023	0.01	N	005800	500	45 억	2357243	N	N	4	N	N
97	20240716	090211	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9000	0	3	0.00	0	0	0.00	0	0	0	11700	6300	9000	0.00	26.19	0	9073	9036	9003	8966	8933	9035	8965	45	2700	500	6480	10	1	9000000	810	16.16	0.22	12	0.00	557.00	40631.00	10870	20231108	-17.20	8880	20231023	1.35	10100	-10.89	20240206	8900	1.12	20240712	10870	-17.20	20231108	8880	1.35	20231023	0.01	N	005800	500	45 억	2357243	N	N	4	N	N
98	20240715	160210	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9000	10	2	0.11	4388000	488	14.49	9000	9040	8970	11680	6300	8990	8991.80	26.19	0	9090	9040	8970	8920	8850	9065	8945	45	2690	500	6470	10	1	9000000	810	16.16	0.22	12	0.01	557.00	40631.00	10870	20231108	-17.20	8880	20231023	1.35	10100	-10.89	20240206	8900	1.12	20240712	10870	-17.20	20231108	8880	1.35	20231023	0.01	N	005800	500	45 억	2357243	N	N	4	N	N
99	20240715	150211	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9010	20	2	0.22	4297940	478	14.20	9000	9040	8970	11680	6300	8990	8991.51	26.19	1	9090	9040	8970	8920	8850	9065	8945	45	2690	500	6470	10	1	9000000	811	16.18	0.22	12	0.01	557.00	40631.00	10870	20231108	-17.11	8880	20231023	1.46	10100	-10.79	20240206	8900	1.24	20240712	10870	-17.11	20231108	8880	1.46	20231023	0.01	N	005800	500	45 억	2357243	N	N	2	N	N
100	20240715	140210	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8980	-10	5	-0.11	4153910	462	13.72	9000	9040	8970	11680	6300	8990	8991.15	26.19	1	9090	9040	8970	8920	8850	9065	8945	45	2690	500	6470	10	1	9000000	808	16.12	0.22	12	0.01	557.00	40631.00	10870	20231108	-17.39	8880	20231023	1.13	10100	-11.09	20240206	8900	0.90	20240712	10870	-17.39	20231108	8880	1.13	20231023	0.01	N	005800	500	45 억	2357243	N	N	2	N	N
101	20240715	130211	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9000	10	2	0.11	2580600	287	8.52	9000	9040	8970	11680	6300	8990	8991.64	26.19	1	9090	9040	8970	8920	8850	9065	8945	45	2690	500	6470	10	1	9000000	810	16.16	0.22	12	0.00	557.00	40631.00	10870	20231108	-17.20	8880	20231023	1.35	10100	-10.89	20240206	8900	1.12	20240712	10870	-17.20	20231108	8880	1.35	20231023	0.01	N	005800	500	45 억	2357243	N	N	2	N	N
102	20240715	120211	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9000	10	2	0.11	2526570	281	8.35	9000	9040	8970	11680	6300	8990	8991.35	26.19	2	9090	9040	8970	8920	8850	9065	8945	45	2690	500	6470	10	1	9000000	810	16.16	0.22	12	0.00	557.00	40631.00	10870	20231108	-17.20	8880	20231023	1.35	10100	-10.89	20240206	8900	1.12	20240712	10870	-17.20	20231108	8880	1.35	20231023	0.01	N	005800	500	45 억	2357243	N	N	2	N	N
103	20240715	110211	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8980	-10	5	-0.11	1446510	161	4.78	9000	9040	8970	11680	6300	8990	8984.53	26.19	3	9090	9040	8970	8920	8850	9065	8945	45	2690	500	6470	10	1	9000000	808	16.12	0.22	12	0.00	557.00	40631.00	10870	20231108	-17.39	8880	20231023	1.13	10100	-11.09	20240206	8900	0.90	20240712	10870	-17.39	20231108	8880	1.13	20231023	0.01	N	005800	500	45 억	2357243	N	N	2	N	N
104	20240715	100212	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9000	10	2	0.11	1374540	153	4.54	9000	9040	8970	11680	6300	8990	8983.92	26.19	4	9090	9040	8970	8920	8850	9065	8945	45	2690	500	6470	10	1	9000000	810	16.16	0.22	12	0.00	557.00	40631.00	10870	20231108	-17.20	8880	20231023	1.35	10100	-10.89	20240206	8900	1.12	20240712	10870	-17.20	20231108	8880	1.35	20231023	0.01	N	005800	500	45 억	2357243	N	N	2	N	N
105	20240715	090211	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9000	10	2	0.11	18000	2	0.06	9000	9000	9000	11680	6300	8990	9000.00	26.19	0	9090	9040	8970	8920	8850	9065	8945	45	2690	500	6470	10	1	9000000	810	16.16	0.22	12	0.00	557.00	40631.00	10870	20231108	-17.20	8880	20231023	1.35	10100	-10.89	20240206	8900	1.12	20240712	10870	-17.20	20231108	8880	1.35	20231023	0.01	N	005800	500	45 억	2357243	N	N	2	N	N
106	20240712	160209	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8990	20	2	0.22	30140670	3367	73.48	8980	9020	8900	11660	6280	8970	8951.71	26.19	-27	9056	9012	8986	8942	8916	9000	8930	45	2690	500	6450	10	1	9000000	809	16.14	0.22	12	0.04	557.00	40631.00	10870	20231108	-17.30	8880	20231023	1.24	10100	-10.99	20240206	8900	1.01	20240712	10870	-17.30	20231108	8880	1.24	20231023	0.01	N	005800	500	45 억	2357252	N	N	2	N	N
107	20240712	150210	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8990	20	2	0.22	29520370	3298	71.98	8980	9020	8900	11660	6280	8970	8950.99	26.19	-8	9056	9012	8986	8942	8916	9000	8930	45	2690	500	6450	10	1	9000000	809	16.14	0.22	12	0.04	557.00	40631.00	10870	20231108	-17.30	8880	20231023	1.24	10100	-10.99	20240206	8900	1.01	20240712	10870	-17.30	20231108	8880	1.24	20231023	0.01	N	005800	500	45 억	2357252	N	N	24	N	N
108	20240712	140212	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9000	30	2	0.33	29511380	3297	71.96	8980	9020	8900	11660	6280	8970	8950.98	26.19	-8	9056	9012	8986	8942	8916	9000	8930	45	2690	500	6450	10	1	9000000	810	16.16	0.22	12	0.04	557.00	40631.00	10870	20231108	-17.20	8880	20231023	1.35	10100	-10.89	20240206	8900	1.12	20240712	10870	-17.20	20231108	8880	1.35	20231023	0.01	N	005800	500	45 억	2357252	N	N	24	N	N
109	20240712	130211	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8980	10	2	0.11	29475460	3293	71.87	8980	9020	8900	11660	6280	8970	8950.94	26.19	-8	9056	9012	8986	8942	8916	9000	8930	45	2690	500	6450	10	1	9000000	808	16.12	0.22	12	0.04	557.00	40631.00	10870	20231108	-17.39	8880	20231023	1.13	10100	-11.09	20240206	8900	0.90	20240712	10870	-17.39	20231108	8880	1.13	20231023	0.01	N	005800	500	45 억	2357252	N	N	24	N	N
110	20240712	120211	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8980	10	2	0.11	29475460	3293	71.87	8980	9020	8900	11660	6280	8970	8950.94	26.19	-8	9056	9012	8986	8942	8916	9000	8930	45	2690	500	6450	10	1	9000000	808	16.12	0.22	12	0.04	557.00	40631.00	10870	20231108	-17.39	8880	20231023	1.13	10100	-11.09	20240206	8900	0.90	20240712	10870	-17.39	20231108	8880	1.13	20231023	0.01	N	005800	500	45 억	2357252	N	N	24	N	N
111	20240712	110210	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8940	-30	5	-0.33	28358860	3168	69.14	8980	9020	8910	11660	6280	8970	8951.66	26.19	1	9056	9012	8986	8942	8916	9000	8930	45	2690	500	6450	10	1	9000000	805	16.05	0.22	12	0.04	557.00	40631.00	10870	20231108	-17.76	8880	20231023	0.68	10100	-11.49	20240206	8910	0.34	20240712	10870	-17.76	20231108	8880	0.68	20231023	0.01	N	005800	500	45 억	2357252	N	N	24	N	N
112	20240712	100211	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8970	0	3	0.00	14845330	1655	36.12	8980	8980	8960	11660	6280	8970	8969.99	26.19	0	9056	9012	8986	8942	8916	9000	8930	45	2690	500	6450	10	1	9000000	807	16.10	0.22	12	0.02	557.00	40631.00	10870	20231108	-17.48	8880	20231023	1.01	10100	-11.19	20240206	8910	0.67	20240117	10870	-17.48	20231108	8880	1.01	20231023	0.01	N	005800	500	45 억	2357252	N	N	24	N	N
113	20240712	090210	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8970	0	3	0.00	0	0	0.00	0	0	0	11660	6280	8970	0.00	26.19	0	9056	9012	8986	8942	8916	9000	8930	45	2690	500	6450	10	1	9000000	807	16.10	0.22	12	0.00	557.00	40631.00	10870	20231108	-17.48	8880	20231023	1.01	10100	-11.19	20240206	8910	0.67	20240117	10870	-17.48	20231108	8880	1.01	20231023	0.01	N	005800	500	45 억	2357252	N	N	24	N	N
114	20240711	160209	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8970	-60	5	-0.66	41116440	4574	509.92	9020	9030	8960	11730	6330	9030	8989.16	26.19	-20	9163	9096	9033	8966	8903	9065	8935	45	2700	500	6500	10	1	9000000	807	16.10	0.22	12	0.05	557.00	40631.00	10870	20231108	-17.48	8880	20231023	1.01	10100	-11.19	20240206	8910	0.67	20240117	10870	-17.48	20231108	8880	1.01	20231023	0.01	N	005800	500	45 억	2357255	N	N	24	N	N
115	20240711	150212	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9020	-10	5	-0.11	30572020	3398	378.82	9020	9030	8970	11730	6330	9030	8997.06	26.19	0	9163	9096	9033	8966	8903	9065	8935	45	2700	500	6500	10	1	9000000	812	16.19	0.22	12	0.04	557.00	40631.00	10870	20231108	-17.02	8880	20231023	1.58	10100	-10.69	20240206	8910	1.23	20240117	10870	-17.02	20231108	8880	1.58	20231023	0.01	N	005800	500	45 억	2357255	N	N	12	N	N
116	20240711	140210	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9020	-10	5	-0.11	30563000	3397	378.71	9020	9030	8970	11730	6330	9030	8997.06	26.19	0	9163	9096	9033	8966	8903	9065	8935	45	2700	500	6500	10	1	9000000	812	16.19	0.22	12	0.04	557.00	40631.00	10870	20231108	-17.02	8880	20231023	1.58	10100	-10.69	20240206	8910	1.23	20240117	10870	-17.02	20231108	8880	1.58	20231023	0.01	N	005800	500	45 억	2357255	N	N	12	N	N
117	20240711	130210	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9020	-10	5	-0.11	30563000	3397	378.71	9020	9030	8970	11730	6330	9030	8997.06	26.19	0	9163	9096	9033	8966	8903	9065	8935	45	2700	500	6500	10	1	9000000	812	16.19	0.22	12	0.04	557.00	40631.00	10870	20231108	-17.02	8880	20231023	1.58	10100	-10.69	20240206	8910	1.23	20240117	10870	-17.02	20231108	8880	1.58	20231023	0.01	N	005800	500	45 억	2357255	N	N	12	N	N
118	20240711	120211	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9020	-10	5	-0.11	27805450	3091	344.59	9020	9020	8970	11730	6330	9030	8995.62	26.19	0	9163	9096	9033	8966	8903	9065	8935	45	2700	500	6500	10	1	9000000	812	16.19	0.22	12	0.03	557.00	40631.00	10870	20231108	-17.02	8880	20231023	1.58	10100	-10.69	20240206	8910	1.23	20240117	10870	-17.02	20231108	8880	1.58	20231023	0.01	N	005800	500	45 억	2357255	N	N	12	N	N
119	20240711	110209	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9000	-30	5	-0.33	21149350	2352	262.21	9020	9020	8970	11730	6330	9030	8992.07	26.19	0	9163	9096	9033	8966	8903	9065	8935	45	2700	500	6500	10	1	9000000	810	16.16	0.22	12	0.03	557.00	40631.00	10870	20231108	-17.20	8880	20231023	1.35	10100	-10.89	20240206	8910	1.01	20240117	10870	-17.20	20231108	8880	1.35	20231023	0.01	N	005800	500	45 억	2357255	N	N	12	N	N
120	20240711	100209	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8980	-50	5	-0.55	11056350	1230	137.12	9020	9020	8970	11730	6330	9030	8988.90	26.19	0	9163	9096	9033	8966	8903	9065	8935	45	2700	500	6500	10	1	9000000	808	16.12	0.22	12	0.01	557.00	40631.00	10870	20231108	-17.39	8880	20231023	1.13	10100	-11.09	20240206	8910	0.79	20240117	10870	-17.39	20231108	8880	1.13	20231023	0.01	N	005800	500	45 억	2357255	N	N	12	N	N
121	20240711	090209	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9030	0	3	0.00	0	0	0.00	0	0	0	11730	6330	9030	0.00	26.19	0	9163	9096	9033	8966	8903	9065	8935	45	2700	500	6500	10	1	9000000	813	16.21	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.93	8880	20231023	1.69	10100	-10.59	20240206	8910	1.35	20240117	10870	-16.93	20231108	8880	1.69	20231023	0.01	N	005800	500	45 억	2357255	N	N	12	N	N
122	20240710	160210	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9030	10	2	0.11	8094820	897	527.65	9100	9100	8970	11720	6320	9020	9024.33	26.19	-10	9086	9052	9026	8992	8966	9040	8980	45	2700	500	6490	10	1	9000000	813	16.21	0.22	12	0.01	557.00	40631.00	10870	20231108	-16.93	8880	20231023	1.69	10100	-10.59	20240206	8910	1.35	20240117	10870	-16.93	20231108	8880	1.69	20231023	0.01	N	005800	500	45 억	2357255	N	N	12	N	N
123	20240710	150210	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9020	0	3	0.00	7625270	845	497.06	9100	9100	8970	11720	6320	9020	9023.99	26.19	-9	9086	9052	9026	8992	8966	9040	8980	45	2700	500	6490	10	1	9000000	812	16.19	0.22	12	0.01	557.00	40631.00	10870	20231108	-17.02	8880	20231023	1.58	10100	-10.69	20240206	8910	1.23	20240117	10870	-17.02	20231108	8880	1.58	20231023	0.01	N	005800	500	45 억	2357255	N	N	13	N	N
124	20240710	140209	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9030	10	2	0.11	7535070	835	491.18	9100	9100	8970	11720	6320	9020	9024.04	26.19	1	9086	9052	9026	8992	8966	9040	8980	45	2700	500	6490	10	1	9000000	813	16.21	0.22	12	0.01	557.00	40631.00	10870	20231108	-16.93	8880	20231023	1.69	10100	-10.59	20240206	8910	1.35	20240117	10870	-16.93	20231108	8880	1.69	20231023	0.01	N	005800	500	45 억	2357255	N	N	13	N	N
125	20240710	130210	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9030	10	2	0.11	7535070	835	491.18	9100	9100	8970	11720	6320	9020	9024.04	26.19	1	9086	9052	9026	8992	8966	9040	8980	45	2700	500	6490	10	1	9000000	813	16.21	0.22	12	0.01	557.00	40631.00	10870	20231108	-16.93	8880	20231023	1.69	10100	-10.59	20240206	8910	1.35	20240117	10870	-16.93	20231108	8880	1.69	20231023	0.01	N	005800	500	45 억	2357255	N	N	13	N	N
126	20240710	120209	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9040	20	2	0.22	7417800	822	483.53	9100	9100	8970	11720	6320	9020	9024.09	26.19	1	9086	9052	9026	8992	8966	9040	8980	45	2700	500	6490	10	1	9000000	814	16.23	0.22	12	0.01	557.00	40631.00	10870	20231108	-16.84	8880	20231023	1.80	10100	-10.50	20240206	8910	1.46	20240117	10870	-16.84	20231108	8880	1.80	20231023	0.01	N	005800	500	45 억	2357255	N	N	13	N	N
127	20240710	110211	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9000	-20	5	-0.22	3556520	395	232.35	9100	9100	8970	11720	6320	9020	9003.85	26.19	0	9086	9052	9026	8992	8966	9040	8980	45	2700	500	6490	10	1	9000000	810	16.16	0.22	12	0.00	557.00	40631.00	10870	20231108	-17.20	8880	20231023	1.35	10100	-10.89	20240206	8910	1.01	20240117	10870	-17.20	20231108	8880	1.35	20231023	0.01	N	005800	500	45 억	2357255	N	N	13	N	N
128	20240710	100209	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9020	0	3	0.00	843470	93	54.71	9100	9100	9010	11720	6320	9020	9069.57	26.19	0	9086	9052	9026	8992	8966	9040	8980	45	2700	500	6490	10	1	9000000	812	16.19	0.22	12	0.00	557.00	40631.00	10870	20231108	-17.02	8880	20231023	1.58	10100	-10.69	20240206	8910	1.23	20240117	10870	-17.02	20231108	8880	1.58	20231023	0.01	N	005800	500	45 억	2357255	N	N	13	N	N
129	20240710	090210	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9100	80	2	0.89	455000	50	29.41	9100	9100	9100	11720	6320	9020	9100.00	26.19	0	9086	9052	9026	8992	8966	9040	8980	45	2700	500	6490	10	1	9000000	819	16.34	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.28	8880	20231023	2.48	10100	-9.90	20240206	8910	2.13	20240117	10870	-16.28	20231108	8880	2.48	20231023	0.01	N	005800	500	45 억	2357255	N	N	13	N	N
130	20240709	160209	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9020	20	2	0.22	1532880	170	28.62	9060	9060	9000	11700	6300	9000	9016.94	26.19	-6	9200	9100	9040	8940	8880	9070	8910	45	2700	500	6480	10	1	9000000	812	16.19	0.22	12	0.00	557.00	40631.00	10870	20231108	-17.02	8880	20231023	1.58	10100	-10.69	20240206	8910	1.23	20240117	10870	-17.02	20231108	8880	1.58	20231023	0.01	N	005800	500	45 억	2357255	N	N	13	N	N
131	20240709	150210	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9020	20	2	0.22	1081880	120	20.20	9060	9060	9000	11700	6300	9000	9015.67	26.19	0	9200	9100	9040	8940	8880	9070	8910	45	2700	500	6480	10	1	9000000	812	16.19	0.22	12	0.00	557.00	40631.00	10870	20231108	-17.02	8880	20231023	1.58	10100	-10.69	20240206	8910	1.23	20240117	10870	-17.02	20231108	8880	1.58	20231023	0.01	N	005800	500	45 억	2357255	N	N	18	N	N
132	20240709	140209	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9020	20	2	0.22	612840	68	11.45	9060	9060	9000	11700	6300	9000	9012.35	26.19	0	9200	9100	9040	8940	8880	9070	8910	45	2700	500	6480	10	1	9000000	812	16.19	0.22	12	0.00	557.00	40631.00	10870	20231108	-17.02	8880	20231023	1.58	10100	-10.69	20240206	8910	1.23	20240117	10870	-17.02	20231108	8880	1.58	20231023	0.01	N	005800	500	45 억	2357255	N	N	18	N	N
133	20240709	130209	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9020	20	2	0.22	612840	68	11.45	9060	9060	9000	11700	6300	9000	9012.35	26.19	0	9200	9100	9040	8940	8880	9070	8910	45	2700	500	6480	10	1	9000000	812	16.19	0.22	12	0.00	557.00	40631.00	10870	20231108	-17.02	8880	20231023	1.58	10100	-10.69	20240206	8910	1.23	20240117	10870	-17.02	20231108	8880	1.58	20231023	0.01	N	005800	500	45 억	2357255	N	N	18	N	N
134	20240709	120210	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9020	20	2	0.22	612840	68	11.45	9060	9060	9000	11700	6300	9000	9012.35	26.19	0	9200	9100	9040	8940	8880	9070	8910	45	2700	500	6480	10	1	9000000	812	16.19	0.22	12	0.00	557.00	40631.00	10870	20231108	-17.02	8880	20231023	1.58	10100	-10.69	20240206	8910	1.23	20240117	10870	-17.02	20231108	8880	1.58	20231023	0.01	N	005800	500	45 억	2357255	N	N	18	N	N
135	20240709	110210	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9000	0	3	0.00	432440	48	8.08	9060	9060	9000	11700	6300	9000	9009.17	26.19	0	9200	9100	9040	8940	8880	9070	8910	45	2700	500	6480	10	1	9000000	810	16.16	0.22	12	0.00	557.00	40631.00	10870	20231108	-17.20	8880	20231023	1.35	10100	-10.89	20240206	8910	1.01	20240117	10870	-17.20	20231108	8880	1.35	20231023	0.01	N	005800	500	45 억	2357255	N	N	18	N	N
136	20240709	100209	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9020	20	2	0.22	198140	22	3.70	9060	9060	9000	11700	6300	9000	9006.36	26.19	0	9200	9100	9040	8940	8880	9070	8910	45	2700	500	6480	10	1	9000000	812	16.19	0.22	12	0.00	557.00	40631.00	10870	20231108	-17.02	8880	20231023	1.58	10100	-10.69	20240206	8910	1.23	20240117	10870	-17.02	20231108	8880	1.58	20231023	0.01	N	005800	500	45 억	2357255	N	N	18	N	N
137	20240709	090210	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9060	60	2	0.67	9060	1	0.17	9060	9060	9060	11700	6300	9000	9060.00	26.19	0	9200	9100	9040	8940	8880	9070	8910	45	2700	500	6480	10	1	9000000	815	16.27	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.65	8880	20231023	2.03	10100	-10.30	20240206	8910	1.68	20240117	10870	-16.65	20231108	8880	2.03	20231023	0.01	N	005800	500	45 억	2357255	N	N	18	N	N
138	20240708	160209	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9000	-50	5	-0.55	5354660	594	55.00	9080	9140	8980	11760	6340	9050	9014.58	26.19	-200	9396	9222	9106	8932	8816	9165	8875	45	2710	500	6510	10	1	9000000	810	16.16	0.22	12	0.01	557.00	40631.00	10870	20231108	-17.20	8880	20231023	1.35	10100	-10.89	20240206	8910	1.01	20240117	10870	-17.20	20231108	8880	1.35	20231023	0.01	N	005800	500	45 억	2357272	N	N	18	N	N
139	20240708	150209	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9010	-40	5	-0.44	5057650	561	51.94	9080	9140	8980	11760	6340	9050	9015.42	26.19	-184	9396	9222	9106	8932	8816	9165	8875	45	2710	500	6510	10	1	9000000	811	16.18	0.22	12	0.01	557.00	40631.00	10870	20231108	-17.11	8880	20231023	1.46	10100	-10.79	20240206	8910	1.12	20240117	10870	-17.11	20231108	8880	1.46	20231023	0.01	N	005800	500	45 억	2357272	N	N	19	N	N
140	20240708	140209	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9000	-50	5	-0.55	4895370	543	50.28	9080	9140	8980	11760	6340	9050	9015.41	26.19	-172	9396	9222	9106	8932	8816	9165	8875	45	2710	500	6510	10	1	9000000	810	16.16	0.22	12	0.01	557.00	40631.00	10870	20231108	-17.20	8880	20231023	1.35	10100	-10.89	20240206	8910	1.01	20240117	10870	-17.20	20231108	8880	1.35	20231023	0.01	N	005800	500	45 억	2357272	N	N	19	N	N
141	20240708	130208	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8990	-60	5	-0.66	4688050	520	48.15	9080	9140	8980	11760	6340	9050	9015.48	26.19	-171	9396	9222	9106	8932	8816	9165	8875	45	2710	500	6510	10	1	9000000	809	16.14	0.22	12	0.01	557.00	40631.00	10870	20231108	-17.30	8880	20231023	1.24	10100	-10.99	20240206	8910	0.90	20240117	10870	-17.30	20231108	8880	1.24	20231023	0.01	N	005800	500	45 억	2357272	N	N	19	N	N
142	20240708	120209	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	8990	-60	5	-0.66	4535080	503	46.57	9080	9140	8980	11760	6340	9050	9016.06	26.19	-154	9396	9222	9106	8932	8816	9165	8875	45	2710	500	6510	10	1	9000000	809	16.14	0.22	12	0.01	557.00	40631.00	10870	20231108	-17.30	8880	20231023	1.24	10100	-10.99	20240206	8910	0.90	20240117	10870	-17.30	20231108	8880	1.24	20231023	0.01	N	005800	500	45 억	2357272	N	N	19	N	N
143	20240708	110208	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9030	-20	5	-0.22	1258550	139	12.87	9080	9140	9020	11760	6340	9050	9054.32	26.19	-57	9396	9222	9106	8932	8816	9165	8875	45	2710	500	6510	10	1	9000000	813	16.21	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.93	8880	20231023	1.69	10100	-10.59	20240206	8910	1.35	20240117	10870	-16.93	20231108	8880	1.69	20231023	0.01	N	005800	500	45 억	2357272	N	N	19	N	N
144	20240708	100208	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9020	-30	5	-0.33	1014810	112	10.37	9080	9140	9020	11760	6340	9050	9060.80	26.19	-30	9396	9222	9106	8932	8816	9165	8875	45	2710	500	6510	10	1	9000000	812	16.19	0.22	12	0.00	557.00	40631.00	10870	20231108	-17.02	8880	20231023	1.58	10100	-10.69	20240206	8910	1.23	20240117	10870	-17.02	20231108	8880	1.58	20231023	0.01	N	005800	500	45 억	2357272	N	N	19	N	N
145	20240708	090208	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9140	90	2	0.99	27360	3	0.28	9080	9140	9080	11760	6340	9050	9120.00	26.19	0	9396	9222	9106	8932	8816	9165	8875	45	2710	500	6510	10	1	9000000	823	16.41	0.22	12	0.00	557.00	40631.00	10870	20231108	-15.92	8880	20231023	2.93	10100	-9.50	20240206	8910	2.58	20240117	10870	-15.92	20231108	8880	2.93	20231023	0.01	N	005800	500	45 억	2357272	N	N	19	N	N
146	20240705	160208	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9050	-20	5	-0.22	9765280	1080	68.35	9280	9280	8990	11790	6350	9070	9041.93	26.19	-88	9183	9126	9063	9006	8943	9155	9035	45	2720	500	6530	10	1	9000000	815	16.25	0.22	12	0.01	557.00	40631.00	10870	20231108	-16.74	8880	20231023	1.91	10100	-10.40	20240206	8910	1.57	20240117	10870	-16.74	20231108	8880	1.91	20231023	0.01	N	005800	500	45 억	2357306	N	N	19	N	N
147	20240705	150209	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9030	-40	5	-0.44	6215350	687	43.48	9280	9280	8990	11790	6350	9070	9047.09	26.19	-44	9183	9126	9063	9006	8943	9155	9035	45	2720	500	6530	10	1	9000000	813	16.21	0.22	12	0.01	557.00	40631.00	10870	20231108	-16.93	8880	20231023	1.69	10100	-10.59	20240206	8910	1.35	20240117	10870	-16.93	20231108	8880	1.69	20231023	0.01	N	005800	500	45 억	2357306	N	N	11	N	N
148	20240705	140209	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9050	-20	5	-0.22	5393100	596	37.72	9280	9280	8990	11790	6350	9070	9048.83	26.19	-25	9183	9126	9063	9006	8943	9155	9035	45	2720	500	6530	10	1	9000000	815	16.25	0.22	12	0.01	557.00	40631.00	10870	20231108	-16.74	8880	20231023	1.91	10100	-10.40	20240206	8910	1.57	20240117	10870	-16.74	20231108	8880	1.91	20231023	0.01	N	005800	500	45 억	2357306	N	N	11	N	N
149	20240705	130208	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9060	-10	5	-0.11	5284500	584	36.96	9280	9280	8990	11790	6350	9070	9048.80	26.19	-25	9183	9126	9063	9006	8943	9155	9035	45	2720	500	6530	10	1	9000000	815	16.27	0.22	12	0.01	557.00	40631.00	10870	20231108	-16.65	8880	20231023	2.03	10100	-10.30	20240206	8910	1.68	20240117	10870	-16.65	20231108	8880	2.03	20231023	0.01	N	005800	500	45 억	2357306	N	N	11	N	N
150	20240705	120208	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9060	-10	5	-0.11	2937960	325	20.57	9280	9280	8990	11790	6350	9070	9039.88	26.19	-25	9183	9126	9063	9006	8943	9155	9035	45	2720	500	6530	10	1	9000000	815	16.27	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.65	8880	20231023	2.03	10100	-10.30	20240206	8910	1.68	20240117	10870	-16.65	20231108	8880	2.03	20231023	0.01	N	005800	500	45 억	2357306	N	N	11	N	N
151	20240705	110207	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9060	-10	5	-0.11	2539480	281	17.78	9280	9280	8990	11790	6350	9070	9037.30	26.19	-24	9183	9126	9063	9006	8943	9155	9035	45	2720	500	6530	10	1	9000000	815	16.27	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.65	8880	20231023	2.03	10100	-10.30	20240206	8910	1.68	20240117	10870	-16.65	20231108	8880	2.03	20231023	0.01	N	005800	500	45 억	2357306	N	N	11	N	N
152	20240705	100208	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9070	0	3	0.00	1304510	144	9.11	9280	9280	8990	11790	6350	9070	9059.10	26.19	-23	9183	9126	9063	9006	8943	9155	9035	45	2720	500	6530	10	1	9000000	816	16.28	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.56	8880	20231023	2.14	10100	-10.20	20240206	8910	1.80	20240117	10870	-16.56	20231108	8880	2.14	20231023	0.01	N	005800	500	45 억	2357306	N	N	11	N	N
153	20240705	090208	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9270	200	2	2.21	258800	28	1.77	9280	9280	9050	11790	6350	9070	9242.86	26.19	-11	9183	9126	9063	9006	8943	9155	9035	45	2720	500	6530	10	1	9000000	834	16.64	0.23	12	0.00	557.00	40631.00	10870	20231108	-14.72	8880	20231023	4.39	10100	-8.22	20240206	8910	4.04	20240117	10870	-14.72	20231108	8880	4.39	20231023	0.01	N	005800	500	45 억	2357306	N	N	11	N	N
154	20240704	160207	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9070	50	2	0.55	14290020	1580	169.53	9020	9120	9000	11720	6320	9020	9044.32	26.19	0	9086	9052	9026	8992	8966	9040	8980	45	2700	500	6490	10	1	9000000	816	16.28	0.22	12	0.02	557.00	40631.00	10870	20231108	-16.56	8880	20231023	2.14	10100	-10.20	20240206	8910	1.80	20240117	10870	-16.56	20231108	8880	2.14	20231023	0.01	N	005800	500	45 억	2357306	N	N	11	N	N
155	20240704	150208	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9050	30	2	0.33	14126760	1562	167.60	9020	9120	9000	11720	6320	9020	9044.02	26.19	0	9086	9052	9026	8992	8966	9040	8980	45	2700	500	6490	10	1	9000000	815	16.25	0.22	12	0.02	557.00	40631.00	10870	20231108	-16.74	8880	20231023	1.91	10100	-10.40	20240206	8910	1.57	20240117	10870	-16.74	20231108	8880	1.91	20231023	0.01	N	005800	500	45 억	2357306	N	N	9	N	N
156	20240704	140207	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9050	30	2	0.33	14126760	1562	167.60	9020	9120	9000	11720	6320	9020	9044.02	26.19	0	9086	9052	9026	8992	8966	9040	8980	45	2700	500	6490	10	1	9000000	815	16.25	0.22	12	0.02	557.00	40631.00	10870	20231108	-16.74	8880	20231023	1.91	10100	-10.40	20240206	8910	1.57	20240117	10870	-16.74	20231108	8880	1.91	20231023	0.01	N	005800	500	45 억	2357306	N	N	9	N	N
157	20240704	130209	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9020	0	3	0.00	9058990	1002	107.51	9020	9120	9000	11720	6320	9020	9040.91	26.19	0	9086	9052	9026	8992	8966	9040	8980	45	2700	500	6490	10	1	9000000	812	16.19	0.22	12	0.01	557.00	40631.00	10870	20231108	-17.02	8880	20231023	1.58	10100	-10.69	20240206	8910	1.23	20240117	10870	-17.02	20231108	8880	1.58	20231023	0.01	N	005800	500	45 억	2357306	N	N	9	N	N
158	20240704	120208	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9110	90	2	1.00	5063800	561	60.19	9020	9120	9000	11720	6320	9020	9026.38	26.19	0	9086	9052	9026	8992	8966	9040	8980	45	2700	500	6490	10	1	9000000	820	16.36	0.22	12	0.01	557.00	40631.00	10870	20231108	-16.19	8880	20231023	2.59	10100	-9.80	20240206	8910	2.24	20240117	10870	-16.19	20231108	8880	2.59	20231023	0.01	N	005800	500	45 억	2357306	N	N	9	N	N
159	20240704	110208	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9110	90	2	1.00	5063800	561	60.19	9020	9120	9000	11720	6320	9020	9026.38	26.19	0	9086	9052	9026	8992	8966	9040	8980	45	2700	500	6490	10	1	9000000	820	16.36	0.22	12	0.01	557.00	40631.00	10870	20231108	-16.19	8880	20231023	2.59	10100	-9.80	20240206	8910	2.24	20240117	10870	-16.19	20231108	8880	2.59	20231023	0.01	N	005800	500	45 억	2357306	N	N	9	N	N
160	20240704	100207	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9020	0	3	0.00	4500570	499	53.54	9020	9020	9000	11720	6320	9020	9019.18	26.19	0	9086	9052	9026	8992	8966	9040	8980	45	2700	500	6490	10	1	9000000	812	16.19	0.22	12	0.01	557.00	40631.00	10870	20231108	-17.02	8880	20231023	1.58	10100	-10.69	20240206	8910	1.23	20240117	10870	-17.02	20231108	8880	1.58	20231023	0.01	N	005800	500	45 억	2357306	N	N	9	N	N
161	20240704	090208	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9020	0	3	0.00	99220	11	1.18	9020	9020	9020	11720	6320	9020	9020.00	26.19	0	9086	9052	9026	8992	8966	9040	8980	45	2700	500	6490	10	1	9000000	812	16.19	0.22	12	0.00	557.00	40631.00	10870	20231108	-17.02	8880	20231023	1.58	10100	-10.69	20240206	8910	1.23	20240117	10870	-17.02	20231108	8880	1.58	20231023	0.01	N	005800	500	45 억	2357306	N	N	9	N	N
162	20240703	160207	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9020	-50	5	-0.55	8409050	932	56.11	9040	9060	9000	11790	6350	9070	9022.59	26.19	0	9143	9106	9063	9026	8983	9085	9005	45	2720	500	6530	10	1	9000000	812	16.19	0.22	12	0.01	557.00	40631.00	10870	20231108	-17.02	8880	20231023	1.58	10100	-10.69	20240206	8910	1.23	20240117	10870	-17.02	20231108	8880	1.58	20231023	0.01	N	005800	500	45 억	2357306	N	N	9	N	N
163	20240703	150208	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9010	-60	5	-0.66	8282750	918	55.27	9040	9060	9000	11790	6350	9070	9022.60	26.19	0	9143	9106	9063	9026	8983	9085	9005	45	2720	500	6530	10	1	9000000	811	16.18	0.22	12	0.01	557.00	40631.00	10870	20231108	-17.11	8880	20231023	1.46	10100	-10.79	20240206	8910	1.12	20240117	10870	-17.11	20231108	8880	1.46	20231023	0.01	N	005800	500	45 억	2357306	N	N	11	N	N
164	20240703	140207	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9010	-60	5	-0.66	8282750	918	55.27	9040	9060	9000	11790	6350	9070	9022.60	26.19	0	9143	9106	9063	9026	8983	9085	9005	45	2720	500	6530	10	1	9000000	811	16.18	0.22	12	0.01	557.00	40631.00	10870	20231108	-17.11	8880	20231023	1.46	10100	-10.79	20240206	8910	1.12	20240117	10870	-17.11	20231108	8880	1.46	20231023	0.01	N	005800	500	45 억	2357306	N	N	11	N	N
165	20240703	130207	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9060	-10	5	-0.11	3223430	357	21.49	9040	9060	9000	11790	6350	9070	9029.22	26.19	0	9143	9106	9063	9026	8983	9085	9005	45	2720	500	6530	10	1	9000000	815	16.27	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.65	8880	20231023	2.03	10100	-10.30	20240206	8910	1.68	20240117	10870	-16.65	20231108	8880	2.03	20231023	0.01	N	005800	500	45 억	2357306	N	N	11	N	N
166	20240703	120207	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9060	-10	5	-0.11	3223430	357	21.49	9040	9060	9000	11790	6350	9070	9029.22	26.19	0	9143	9106	9063	9026	8983	9085	9005	45	2720	500	6530	10	1	9000000	815	16.27	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.65	8880	20231023	2.03	10100	-10.30	20240206	8910	1.68	20240117	10870	-16.65	20231108	8880	2.03	20231023	0.01	N	005800	500	45 억	2357306	N	N	11	N	N
167	20240703	110208	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9030	-40	5	-0.44	2046940	227	13.67	9040	9040	9000	11790	6350	9070	9017.36	26.19	0	9143	9106	9063	9026	8983	9085	9005	45	2720	500	6530	10	1	9000000	813	16.21	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.93	8880	20231023	1.69	10100	-10.59	20240206	8910	1.35	20240117	10870	-16.93	20231108	8880	1.69	20231023	0.01	N	005800	500	45 억	2357306	N	N	11	N	N
168	20240703	100208	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9070	0	3	0.00	0	0	0.00	0	0	0	11790	6350	9070	0.00	26.19	0	9143	9106	9063	9026	8983	9085	9005	45	2720	500	6530	10	1	9000000	816	16.28	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.56	8880	20231023	2.14	10100	-10.20	20240206	8910	1.80	20240117	10870	-16.56	20231108	8880	2.14	20231023	0.01	N	005800	500	45 억	2357306	N	N	11	N	N
169	20240703	090208	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9070	0	3	0.00	0	0	0.00	0	0	0	11790	6350	9070	0.00	26.19	0	9143	9106	9063	9026	8983	9085	9005	45	2720	500	6530	10	1	9000000	816	16.28	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.56	8880	20231023	2.14	10100	-10.20	20240206	8910	1.80	20240117	10870	-16.56	20231108	8880	2.14	20231023	0.01	N	005800	500	45 억	2357306	N	N	11	N	N
170	20240702	160207	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9070	-30	5	-0.33	15040430	1661	314.58	9100	9100	9020	11830	6370	9100	9055.05	26.19	-79	9160	9130	9080	9050	9000	9145	9065	45	2730	500	6550	10	1	9000000	816	16.28	0.22	12	0.02	557.00	40631.00	10870	20231108	-16.56	8880	20231023	2.14	10100	-10.20	20240206	8910	1.80	20240117	10870	-16.56	20231108	8880	2.14	20231023	0.01	N	005800	500	45 억	2357378	N	N	11	N	N
171	20240702	150207	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9020	-80	5	-0.88	14768980	1631	308.90	9100	9100	9020	11830	6370	9100	9055.17	26.19	-64	9160	9130	9080	9050	9000	9145	9065	45	2730	500	6550	10	1	9000000	812	16.19	0.22	12	0.02	557.00	40631.00	10870	20231108	-17.02	8880	20231023	1.58	10100	-10.69	20240206	8910	1.23	20240117	10870	-17.02	20231108	8880	1.58	20231023	0.01	N	005800	500	45 억	2357378	N	N	12	N	N
172	20240702	140207	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9060	-40	5	-0.44	13956780	1541	291.86	9100	9100	9020	11830	6370	9100	9056.96	26.19	-64	9160	9130	9080	9050	9000	9145	9065	45	2730	500	6550	10	1	9000000	815	16.27	0.22	12	0.02	557.00	40631.00	10870	20231108	-16.65	8880	20231023	2.03	10100	-10.30	20240206	8910	1.68	20240117	10870	-16.65	20231108	8880	2.03	20231023	0.01	N	005800	500	45 억	2357378	N	N	12	N	N
173	20240702	130207	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9050	-50	5	-0.55	2070260	229	43.37	9100	9100	9020	11830	6370	9100	9040.44	26.19	-64	9160	9130	9080	9050	9000	9145	9065	45	2730	500	6550	10	1	9000000	815	16.25	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.74	8880	20231023	1.91	10100	-10.40	20240206	8910	1.57	20240117	10870	-16.74	20231108	8880	1.91	20231023	0.01	N	005800	500	45 억	2357378	N	N	12	N	N
174	20240702	120208	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9060	-40	5	-0.44	2043110	226	42.80	9100	9100	9020	11830	6370	9100	9040.31	26.19	-64	9160	9130	9080	9050	9000	9145	9065	45	2730	500	6550	10	1	9000000	815	16.27	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.65	8880	20231023	2.03	10100	-10.30	20240206	8910	1.68	20240117	10870	-16.65	20231108	8880	2.03	20231023	0.01	N	005800	500	45 억	2357378	N	N	12	N	N
175	20240702	110207	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9070	-30	5	-0.33	1535750	170	32.20	9100	9100	9020	11830	6370	9100	9033.82	26.19	-70	9160	9130	9080	9050	9000	9145	9065	45	2730	500	6550	10	1	9000000	816	16.28	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.56	8880	20231023	2.14	10100	-10.20	20240206	8910	1.80	20240117	10870	-16.56	20231108	8880	2.14	20231023	0.01	N	005800	500	45 억	2357378	N	N	12	N	N
176	20240702	100207	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9020	-80	5	-0.88	814070	90	17.05	9100	9100	9020	11830	6370	9100	9045.22	26.19	-69	9160	9130	9080	9050	9000	9145	9065	45	2730	500	6550	10	1	9000000	812	16.19	0.22	12	0.00	557.00	40631.00	10870	20231108	-17.02	8880	20231023	1.58	10100	-10.69	20240206	8910	1.23	20240117	10870	-17.02	20231108	8880	1.58	20231023	0.01	N	005800	500	45 억	2357378	N	N	12	N	N
177	20240702	090207	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9060	-40	5	-0.44	136340	15	2.84	9100	9100	9060	11830	6370	9100	9089.33	26.19	-5	9160	9130	9080	9050	9000	9145	9065	45	2730	500	6550	10	1	9000000	815	16.27	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.65	8880	20231023	2.03	10100	-10.30	20240206	8910	1.68	20240117	10870	-16.65	20231108	8880	2.03	20231023	0.01	N	005800	500	45 억	2357378	N	N	12	N	N
178	20240701	160207	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9100	-10	5	-0.11	4789380	528	98.32	9050	9110	9030	11840	6380	9110	9067.05	26.19	-37	9230	9170	9090	9030	8950	9200	9060	45	2730	500	6550	10	1	9000000	819	16.34	0.22	12	0.01	557.00	40631.00	10870	20231108	-16.28	8880	20231023	2.48	10100	-9.90	20240206	8910	2.13	20240117	10870	-16.28	20231108	8880	2.48	20231023	0.01	N	005800	500	45 억	2357384	N	N	12	N	N
179	20240701	150207	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9100	-10	5	-0.11	4444430	490	91.25	9050	9110	9030	11840	6380	9110	9066.15	26.19	-19	9230	9170	9090	9030	8950	9200	9060	45	2730	500	6550	10	1	9000000	819	16.34	0.22	12	0.01	557.00	40631.00	10870	20231108	-16.28	8880	20231023	2.48	10100	-9.90	20240206	8910	2.13	20240117	10870	-16.28	20231108	8880	2.48	20231023	0.01	N	005800	500	45 억	2357384	N	N	10	N	N
180	20240701	140206	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9100	-10	5	-0.11	4408050	486	90.50	9050	9110	9030	11840	6380	9110	9065.89	26.19	-19	9230	9170	9090	9030	8950	9200	9060	45	2730	500	6550	10	1	9000000	819	16.34	0.22	12	0.01	557.00	40631.00	10870	20231108	-16.28	8880	20231023	2.48	10100	-9.90	20240206	8910	2.13	20240117	10870	-16.28	20231108	8880	2.48	20231023	0.01	N	005800	500	45 억	2357384	N	N	10	N	N
181	20240701	130207	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9100	-10	5	-0.11	3655510	403	75.05	9050	9110	9030	11840	6380	9110	9065.69	26.19	-19	9230	9170	9090	9030	8950	9200	9060	45	2730	500	6550	10	1	9000000	819	16.34	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.28	8880	20231023	2.48	10100	-9.90	20240206	8910	2.13	20240117	10870	-16.28	20231108	8880	2.48	20231023	0.01	N	005800	500	45 억	2357384	N	N	10	N	N
182	20240701	120208	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9100	-10	5	-0.11	2990870	330	61.45	9050	9100	9030	11840	6380	9110	9055.67	26.19	-16	9230	9170	9090	9030	8950	9200	9060	45	2730	500	6550	10	1	9000000	819	16.34	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.28	8880	20231023	2.48	10100	-9.90	20240206	8910	2.13	20240117	10870	-16.28	20231108	8880	2.48	20231023	0.01	N	005800	500	45 억	2357384	N	N	10	N	N
183	20240701	110206	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9100	-10	5	-0.11	2990870	330	61.45	9050	9100	9030	11840	6380	9110	9055.67	26.19	-16	9230	9170	9090	9030	8950	9200	9060	45	2730	500	6550	10	1	9000000	819	16.34	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.28	8880	20231023	2.48	10100	-9.90	20240206	8910	2.13	20240117	10870	-16.28	20231108	8880	2.48	20231023	0.01	N	005800	500	45 억	2357384	N	N	10	N	N
184	20240701	100207	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9080	-30	5	-0.33	2736610	302	56.24	9050	9100	9030	11840	6380	9110	9052.93	26.19	11	9230	9170	9090	9030	8950	9200	9060	45	2730	500	6550	10	1	9000000	817	16.30	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.47	8880	20231023	2.25	10100	-10.10	20240206	8910	1.91	20240117	10870	-16.47	20231108	8880	2.25	20231023	0.01	N	005800	500	45 억	2357384	N	N	10	N	N
185	20240701	090207	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9050	-60	5	-0.66	1115910	123	22.91	9050	9050	9050	11840	6380	9110	9050.00	26.19	-11	9230	9170	9090	9030	8950	9200	9060	45	2730	500	6550	10	1	9000000	815	16.25	0.22	12	0.00	557.00	40631.00	10870	20231108	-16.74	8880	20231023	1.91	10100	-10.40	20240206	8910	1.57	20240117	10870	-16.74	20231108	8880	1.91	20231023	0.01	N	005800	500	45 억	2357384	N	N	10	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History