KissMeData/093050/price/prices-20240501.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

65 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160743	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15040	120	2	0.80	475596200	31566	151.19	14920	15170	14830	19390	10450	14920	15066.72	15.12	-10385	15153	15036	14873	14756	14593	15095	14815	1462	4470	5000	11040	10	1	29240000	4398	5.33	0.29	12	0.11	2822.00	52543.00	17160	20230630	-12.35	12390	20240125	21.39	16710	-9.99	20240517	12390	21.39	20240125	17160	-12.35	20230630	12390	21.39	20240125	0.29	N	093050	5000	1462 억	4421115	N	N	30	N	N
3	20240531	150740	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15100	180	2	1.21	455167780	30208	144.69	14920	15170	14830	19390	10450	14920	15067.79	15.12	-9382	15153	15036	14873	14756	14593	15095	14815	1462	4470	5000	11040	10	1	29240000	4415	5.35	0.29	12	0.10	2822.00	52543.00	17160	20230630	-12.00	12390	20240125	21.87	16710	-9.63	20240517	12390	21.87	20240125	17160	-12.00	20230630	12390	21.87	20240125	0.29	N	093050	5000	1462 억	4421115	N	N	30	N	N
4	20240531	140740	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15070	150	2	1.01	260324840	17314	82.93	14920	15140	14830	19390	10450	14920	15035.51	15.12	-2397	15153	15036	14873	14756	14593	15095	14815	1462	4470	5000	11040	10	1	29240000	4406	5.34	0.29	12	0.06	2822.00	52543.00	17160	20230630	-12.18	12390	20240125	21.63	16710	-9.81	20240517	12390	21.63	20240125	17160	-12.18	20230630	12390	21.63	20240125	0.29	N	093050	5000	1462 억	4421115	N	N	30	N	N
5	20240531	130744	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15080	160	2	1.07	211671270	14093	67.50	14920	15140	14830	19390	10450	14920	15019.60	15.12	-1529	15153	15036	14873	14756	14593	15095	14815	1462	4470	5000	11040	10	1	29240000	4409	5.34	0.29	12	0.05	2822.00	52543.00	17160	20230630	-12.12	12390	20240125	21.71	16710	-9.75	20240517	12390	21.71	20240125	17160	-12.12	20230630	12390	21.71	20240125	0.29	N	093050	5000	1462 억	4421115	N	N	30	N	N
6	20240531	120749	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15130	210	2	1.41	170239070	11352	54.37	14920	15140	14830	19390	10450	14920	14996.39	15.12	-945	15153	15036	14873	14756	14593	15095	14815	1462	4470	5000	11040	10	1	29240000	4424	5.36	0.29	12	0.04	2822.00	52543.00	17160	20230630	-11.83	12390	20240125	22.11	16710	-9.46	20240517	12390	22.11	20240125	17160	-11.83	20230630	12390	22.11	20240125	0.29	N	093050	5000	1462 억	4421115	N	N	30	N	N
7	20240531	110744	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15010	90	2	0.60	110408240	7383	35.36	14920	15040	14830	19390	10450	14920	14954.39	15.12	-807	15153	15036	14873	14756	14593	15095	14815	1462	4470	5000	11040	10	1	29240000	4389	5.32	0.29	12	0.03	2822.00	52543.00	17160	20230630	-12.53	12390	20240125	21.15	16710	-10.17	20240517	12390	21.15	20240125	17160	-12.53	20230630	12390	21.15	20240125	0.29	N	093050	5000	1462 억	4421115	N	N	30	N	N
8	20240531	100745	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14930	10	2	0.07	72658630	4861	23.28	14920	15040	14830	19390	10450	14920	14947.26	15.12	-1577	15153	15036	14873	14756	14593	15095	14815	1462	4470	5000	11040	10	1	29240000	4366	5.29	0.28	12	0.02	2822.00	52543.00	17160	20230630	-13.00	12390	20240125	20.50	16710	-10.65	20240517	12390	20.50	20240125	17160	-13.00	20230630	12390	20.50	20240125	0.29	N	093050	5000	1462 억	4421115	N	N	30	N	N
9	20240531	090743	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14830	-90	5	-0.60	639590	43	0.21	14920	14920	14830	19390	10450	14920	14874.19	15.12	-6	15153	15036	14873	14756	14593	15095	14815	1462	4470	5000	11040	10	1	29240000	4336	5.26	0.28	12	0.00	2822.00	52543.00	17160	20230630	-13.58	12390	20240125	19.69	16710	-11.25	20240517	12390	19.69	20240125	17160	-13.58	20230630	12390	19.69	20240125	0.29	N	093050	5000	1462 억	4421115	N	N	30	N	N
10	20240530	160739	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14920	120	2	0.81	304370250	20575	103.25	14800	14990	14710	19240	10360	14800	14793.21	15.13	-2485	15053	14926	14863	14736	14673	14895	14705	1462	4440	5000	10950	10	1	29240000	4363	5.29	0.28	12	0.07	2822.00	52543.00	17160	20230630	-13.05	12390	20240125	20.42	16710	-10.71	20240517	12390	20.42	20240125	17160	-13.05	20230630	12390	20.42	20240125	0.29	N	093050	5000	1462 억	4424997	N	N	30	N	N
11	20240530	150741	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14770	-30	5	-0.20	290660710	19650	98.60	14800	14990	14710	19240	10360	14800	14791.89	15.13	-2649	15053	14926	14863	14736	14673	14895	14705	1462	4440	5000	10950	10	1	29240000	4319	5.23	0.28	12	0.07	2822.00	52543.00	17160	20230630	-13.93	12390	20240125	19.21	16710	-11.61	20240517	12390	19.21	20240125	17160	-13.93	20230630	12390	19.21	20240125	0.29	N	093050	5000	1462 억	4424997	N	N	3	N	N
12	20240530	140740	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14780	-20	5	-0.14	271196300	18332	91.99	14800	14990	14710	19240	10360	14800	14793.60	15.13	-2848	15053	14926	14863	14736	14673	14895	14705	1462	4440	5000	10950	10	1	29240000	4322	5.24	0.28	12	0.06	2822.00	52543.00	17160	20230630	-13.87	12390	20240125	19.29	16710	-11.55	20240517	12390	19.29	20240125	17160	-13.87	20230630	12390	19.29	20240125	0.29	N	093050	5000	1462 억	4424997	N	N	3	N	N
13	20240530	130741	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14750	-50	5	-0.34	237174290	16036	80.47	14800	14990	14710	19240	10360	14800	14790.12	15.13	-2151	15053	14926	14863	14736	14673	14895	14705	1462	4440	5000	10950	10	1	29240000	4313	5.23	0.28	12	0.05	2822.00	52543.00	17160	20230630	-14.04	12390	20240125	19.05	16710	-11.73	20240517	12390	19.05	20240125	17160	-14.04	20230630	12390	19.05	20240125	0.29	N	093050	5000	1462 억	4424997	N	N	3	N	N
14	20240530	120740	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14760	-40	5	-0.27	172374720	11653	58.48	14800	14990	14710	19240	10360	14800	14792.30	15.13	-1842	15053	14926	14863	14736	14673	14895	14705	1462	4440	5000	10950	10	1	29240000	4316	5.23	0.28	12	0.04	2822.00	52543.00	17160	20230630	-13.99	12390	20240125	19.13	16710	-11.67	20240517	12390	19.13	20240125	17160	-13.99	20230630	12390	19.13	20240125	0.29	N	093050	5000	1462 억	4424997	N	N	3	N	N
15	20240530	110740	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14840	40	2	0.27	98809060	6691	33.58	14800	14990	14710	19240	10360	14800	14767.46	15.13	-91	15053	14926	14863	14736	14673	14895	14705	1462	4440	5000	10950	10	1	29240000	4339	5.26	0.28	12	0.02	2822.00	52543.00	17160	20230630	-13.52	12390	20240125	19.77	16710	-11.19	20240517	12390	19.77	20240125	17160	-13.52	20230630	12390	19.77	20240125	0.29	N	093050	5000	1462 억	4424997	N	N	3	N	N
16	20240530	100741	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14710	-90	5	-0.61	48849940	3313	16.62	14800	14800	14710	19240	10360	14800	14744.93	15.13	-1427	15053	14926	14863	14736	14673	14895	14705	1462	4440	5000	10950	10	1	29240000	4301	5.21	0.28	12	0.01	2822.00	52543.00	17160	20230630	-14.28	12390	20240125	18.72	16710	-11.97	20240517	12390	18.72	20240125	17160	-14.28	20230630	12390	18.72	20240125	0.29	N	093050	5000	1462 억	4424997	N	N	3	N	N
17	20240530	090740	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14760	-40	5	-0.27	22132640	1500	7.53	14800	14800	14730	19240	10360	14800	14755.09	15.13	-647	15053	14926	14863	14736	14673	14895	14705	1462	4440	5000	10950	10	1	29240000	4316	5.23	0.28	12	0.01	2822.00	52543.00	17160	20230630	-13.99	12390	20240125	19.13	16710	-11.67	20240517	12390	19.13	20240125	17160	-13.99	20230630	12390	19.13	20240125	0.29	N	093050	5000	1462 억	4424997	N	N	3	N	N
18	20240529	160733	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14800	-190	5	-1.27	296325980	19927	56.01	14990	14990	14800	19480	10500	14990	14870.58	15.15	-4376	15210	15100	14980	14870	14750	15040	14810	1462	4490	5000	11090	10	1	29240000	4328	5.24	0.28	12	0.07	2822.00	52543.00	17160	20230630	-13.75	12390	20240125	19.45	16710	-11.43	20240517	12390	19.45	20240125	17160	-13.75	20230630	12390	19.45	20240125	0.29	N	093050	5000	1462 억	4431109	N	N	3	N	N
19	20240529	150733	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14820	-170	5	-1.13	275737350	18536	52.10	14990	14990	14810	19480	10500	14990	14875.77	15.15	-4054	15210	15100	14980	14870	14750	15040	14810	1462	4490	5000	11090	10	1	29240000	4333	5.25	0.28	12	0.06	2822.00	52543.00	17160	20230630	-13.64	12390	20240125	19.61	16710	-11.31	20240517	12390	19.61	20240125	17160	-13.64	20230630	12390	19.61	20240125	0.29	N	093050	5000	1462 억	4431109	N	N	0	N	N
20	20240529	140733	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14920	-70	5	-0.47	189374390	12730	35.78	14990	14990	14810	19480	10500	14990	14876.23	15.15	-2922	15210	15100	14980	14870	14750	15040	14810	1462	4490	5000	11090	10	1	29240000	4363	5.29	0.28	12	0.04	2822.00	52543.00	17160	20230630	-13.05	12390	20240125	20.42	16710	-10.71	20240517	12390	20.42	20240125	17160	-13.05	20230630	12390	20.42	20240125	0.29	N	093050	5000	1462 억	4431109	N	N	0	N	N
21	20240529	130736	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14950	-40	5	-0.27	152227650	10243	28.79	14990	14990	14810	19480	10500	14990	14861.63	15.15	-3234	15210	15100	14980	14870	14750	15040	14810	1462	4490	5000	11090	10	1	29240000	4371	5.30	0.28	12	0.04	2822.00	52543.00	17160	20230630	-12.88	12390	20240125	20.66	16710	-10.53	20240517	12390	20.66	20240125	17160	-12.88	20230630	12390	20.66	20240125	0.29	N	093050	5000	1462 억	4431109	N	N	0	N	N
22	20240529	120739	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14920	-70	5	-0.47	146223320	9841	27.66	14990	14990	14810	19480	10500	14990	14858.58	15.15	-3202	15210	15100	14980	14870	14750	15040	14810	1462	4490	5000	11090	10	1	29240000	4363	5.29	0.28	12	0.03	2822.00	52543.00	17160	20230630	-13.05	12390	20240125	20.42	16710	-10.71	20240517	12390	20.42	20240125	17160	-13.05	20230630	12390	20.42	20240125	0.29	N	093050	5000	1462 억	4431109	N	N	0	N	N
23	20240529	110736	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14880	-110	5	-0.73	123692220	8330	23.41	14990	14990	14810	19480	10500	14990	14849.01	15.15	-3075	15210	15100	14980	14870	14750	15040	14810	1462	4490	5000	11090	10	1	29240000	4351	5.27	0.28	12	0.03	2822.00	52543.00	17160	20230630	-13.29	12390	20240125	20.10	16710	-10.95	20240517	12390	20.10	20240125	17160	-13.29	20230630	12390	20.10	20240125	0.29	N	093050	5000	1462 억	4431109	N	N	0	N	N
24	20240529	100734	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14820	-170	5	-1.13	106539140	7175	20.17	14990	14990	14810	19480	10500	14990	14848.66	15.15	-2836	15210	15100	14980	14870	14750	15040	14810	1462	4490	5000	11090	10	1	29240000	4333	5.25	0.28	12	0.02	2822.00	52543.00	17160	20230630	-13.64	12390	20240125	19.61	16710	-11.31	20240517	12390	19.61	20240125	17160	-13.64	20230630	12390	19.61	20240125	0.29	N	093050	5000	1462 억	4431109	N	N	0	N	N
25	20240529	090731	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14980	-10	5	-0.07	284700	19	0.05	14990	14990	14940	19480	10500	14990	14984.21	15.15	-5	15210	15100	14980	14870	14750	15040	14810	1462	4490	5000	11090	10	1	29240000	4380	5.31	0.29	12	0.00	2822.00	52543.00	17160	20230630	-12.70	12390	20240125	20.90	16710	-10.35	20240517	12390	20.90	20240125	17160	-12.70	20230630	12390	20.90	20240125	0.29	N	093050	5000	1462 억	4431109	N	N	0	N	N
26	20240528	160729	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14990	0	3	0.00	530037640	35575	81.64	15090	15090	14860	19480	10500	14990	14899.16	15.14	6570	15516	15252	15096	14832	14676	15175	14755	1462	4490	5000	11090	10	1	29240000	4383	5.31	0.29	12	0.12	2822.00	52543.00	17160	20230630	-12.65	12390	20240125	20.98	16710	-10.29	20240517	12390	20.98	20240125	17160	-12.65	20230630	12390	20.98	20240125	0.29	N	093050	5000	1462 억	4426450	N	N	174	N	N
27	20240528	150732	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14890	-100	5	-0.67	516958850	34699	79.63	15090	15090	14860	19480	10500	14990	14898.38	15.14	6670	15516	15252	15096	14832	14676	15175	14755	1462	4490	5000	11090	10	1	29240000	4354	5.28	0.28	12	0.12	2822.00	52543.00	17160	20230630	-13.23	12390	20240125	20.18	16710	-10.89	20240517	12390	20.18	20240125	17160	-13.23	20230630	12390	20.18	20240125	0.29	N	093050	5000	1462 억	4426450	N	N	174	N	N
28	20240528	140733	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14890	-100	5	-0.67	477204150	32027	73.50	15090	15090	14860	19480	10500	14990	14900.06	15.14	6894	15516	15252	15096	14832	14676	15175	14755	1462	4490	5000	11090	10	1	29240000	4354	5.28	0.28	12	0.11	2822.00	52543.00	17160	20230630	-13.23	12390	20240125	20.18	16710	-10.89	20240517	12390	20.18	20240125	17160	-13.23	20230630	12390	20.18	20240125	0.29	N	093050	5000	1462 억	4426450	N	N	174	N	N
29	20240528	130729	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14900	-90	5	-0.60	346111300	23228	53.31	15090	15090	14860	19480	10500	14990	14900.61	15.14	5515	15516	15252	15096	14832	14676	15175	14755	1462	4490	5000	11090	10	1	29240000	4357	5.28	0.28	12	0.08	2822.00	52543.00	17160	20230630	-13.17	12390	20240125	20.26	16710	-10.83	20240517	12390	20.26	20240125	17160	-13.17	20230630	12390	20.26	20240125	0.29	N	093050	5000	1462 억	4426450	N	N	174	N	N
30	20240528	120730	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14890	-100	5	-0.67	290777400	19511	44.78	15090	15090	14860	19480	10500	14990	14903.25	15.14	3269	15516	15252	15096	14832	14676	15175	14755	1462	4490	5000	11090	10	1	29240000	4354	5.28	0.28	12	0.07	2822.00	52543.00	17160	20230630	-13.23	12390	20240125	20.18	16710	-10.89	20240517	12390	20.18	20240125	17160	-13.23	20230630	12390	20.18	20240125	0.29	N	093050	5000	1462 억	4426450	N	N	174	N	N
31	20240528	110714	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14870	-120	5	-0.80	232816830	15616	35.84	15090	15090	14870	19480	10500	14990	14908.86	15.14	2816	15516	15252	15096	14832	14676	15175	14755	1462	4490	5000	11090	10	1	29240000	4348	5.27	0.28	12	0.05	2822.00	52543.00	17160	20230630	-13.34	12390	20240125	20.02	16710	-11.01	20240517	12390	20.02	20240125	17160	-13.34	20230630	12390	20.02	20240125	0.29	N	093050	5000	1462 억	4426450	N	N	174	N	N
32	20240528	100731	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14900	-90	5	-0.60	174724380	11715	26.88	15090	15090	14870	19480	10500	14990	14914.59	15.14	2261	15516	15252	15096	14832	14676	15175	14755	1462	4490	5000	11090	10	1	29240000	4357	5.28	0.28	12	0.04	2822.00	52543.00	17160	20230630	-13.17	12390	20240125	20.26	16710	-10.83	20240517	12390	20.26	20240125	17160	-13.17	20230630	12390	20.26	20240125	0.29	N	093050	5000	1462 억	4426450	N	N	174	N	N
33	20240528	090733	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15080	90	2	0.60	316880	21	0.05	15090	15090	15080	19480	10500	14990	15089.52	15.14	-2	15516	15252	15096	14832	14676	15175	14755	1462	4490	5000	11090	10	1	29240000	4409	5.34	0.29	12	0.00	2822.00	52543.00	17160	20230630	-12.12	12390	20240125	21.71	16710	-9.75	20240517	12390	21.71	20240125	17160	-12.12	20230630	12390	21.71	20240125	0.29	N	093050	5000	1462 억	4426450	N	N	174	N	N
34	20240527	160720	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14990	-210	5	-1.38	621783790	41395	215.91	15360	15360	14940	19760	10640	15200	15021.26	15.13	-412	15680	15440	15280	15040	14880	15360	14960	1462	4560	5000	11240	10	1	29240000	4383	5.31	0.29	12	0.14	2822.00	52543.00	17160	20230630	-12.65	12390	20240125	20.98	16710	-10.29	20240517	12390	20.98	20240125	17160	-12.65	20230630	12390	20.98	20240125	0.28	N	093050	5000	1462 억	4425335	N	N	174	N	N
35	20240527	150732	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15090	-110	5	-0.72	561907380	37407	195.11	15360	15360	14940	19760	10640	15200	15021.44	15.13	1748	15680	15440	15280	15040	14880	15360	14960	1462	4560	5000	11240	10	1	29240000	4412	5.35	0.29	12	0.13	2822.00	52543.00	17160	20230630	-12.06	12390	20240125	21.79	16710	-9.69	20240517	12390	21.79	20240125	17160	-12.06	20230630	12390	21.79	20240125	0.28	N	093050	5000	1462 억	4425335	N	N	228	N	N
36	20240527	140729	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14960	-240	5	-1.58	528194850	35164	183.41	15360	15360	14940	19760	10640	15200	15020.89	15.13	2106	15680	15440	15280	15040	14880	15360	14960	1462	4560	5000	11240	10	1	29240000	4374	5.30	0.28	12	0.12	2822.00	52543.00	17160	20230630	-12.82	12390	20240125	20.74	16710	-10.47	20240517	12390	20.74	20240125	17160	-12.82	20230630	12390	20.74	20240125	0.28	N	093050	5000	1462 억	4425335	N	N	228	N	N
37	20240527	130729	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14970	-230	5	-1.51	416597840	27715	144.56	15360	15360	14940	19760	10640	15200	15031.48	15.13	2461	15680	15440	15280	15040	14880	15360	14960	1462	4560	5000	11240	10	1	29240000	4377	5.30	0.28	12	0.09	2822.00	52543.00	17160	20230630	-12.76	12390	20240125	20.82	16710	-10.41	20240517	12390	20.82	20240125	17160	-12.76	20230630	12390	20.82	20240125	0.28	N	093050	5000	1462 억	4425335	N	N	228	N	N
38	20240527	120729	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	14970	-230	5	-1.51	370993210	24669	128.67	15360	15360	14940	19760	10640	15200	15038.83	15.13	2757	15680	15440	15280	15040	14880	15360	14960	1462	4560	5000	11240	10	1	29240000	4377	5.30	0.28	12	0.08	2822.00	52543.00	17160	20230630	-12.76	12390	20240125	20.82	16710	-10.41	20240517	12390	20.82	20240125	17160	-12.76	20230630	12390	20.82	20240125	0.28	N	093050	5000	1462 억	4425335	N	N	228	N	N
39	20240527	110729	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15100	-100	5	-0.66	140389040	9310	48.56	15360	15360	14970	19760	10640	15200	15079.36	15.13	-609	15680	15440	15280	15040	14880	15360	14960	1462	4560	5000	11240	10	1	29240000	4415	5.35	0.29	12	0.03	2822.00	52543.00	17160	20230630	-12.00	12390	20240125	21.87	16710	-9.63	20240517	12390	21.87	20240125	17160	-12.00	20230630	12390	21.87	20240125	0.28	N	093050	5000	1462 억	4425335	N	N	228	N	N
40	20240527	100727	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15050	-150	5	-0.99	109561210	7271	37.93	15360	15360	14970	19760	10640	15200	15068.21	15.13	-613	15680	15440	15280	15040	14880	15360	14960	1462	4560	5000	11240	10	1	29240000	4401	5.33	0.29	12	0.02	2822.00	52543.00	17160	20230630	-12.30	12390	20240125	21.47	16710	-9.93	20240517	12390	21.47	20240125	17160	-12.30	20230630	12390	21.47	20240125	0.28	N	093050	5000	1462 억	4425335	N	N	228	N	N
41	20240527	090728	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15230	30	2	0.20	872800	57	0.30	15360	15360	15230	19760	10640	15200	15316.36	15.13	-8	15680	15440	15280	15040	14880	15360	14960	1462	4560	5000	11240	10	1	29240000	4453	5.40	0.29	12	0.00	2822.00	52543.00	17160	20230630	-11.25	12390	20240125	22.92	16710	-8.86	20240517	12390	22.92	20240125	17160	-11.25	20230630	12390	22.92	20240125	0.28	N	093050	5000	1462 억	4425335	N	N	228	N	N
42	20240524	160651	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15200	-220	5	-1.43	291906440	19172	48.50	15400	15520	15120	20000	10800	15420	15225.69	15.14	-3095	15846	15632	15486	15272	15126	15560	15200	1462	4580	5000	11410	10	1	29240000	4444	5.39	0.29	12	0.07	2822.00	52543.00	17160	20230630	-11.42	12390	20240125	22.68	16710	-9.04	20240517	12390	22.68	20240125	17160	-11.42	20230630	12390	22.68	20240125	0.27	N	093050	5000	1462 억	4428042	N	N	228	N	N
43	20240524	150650	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15190	-230	5	-1.49	260347980	17097	43.25	15400	15520	15120	20000	10800	15420	15227.70	15.14	-2251	15846	15632	15486	15272	15126	15560	15200	1462	4580	5000	11410	10	1	29240000	4442	5.38	0.29	12	0.06	2822.00	52543.00	17160	20230630	-11.48	12390	20240125	22.60	16710	-9.10	20240517	12390	22.60	20240125	17160	-11.48	20230630	12390	22.60	20240125	0.27	N	093050	5000	1462 억	4428042	N	N	1388	N	N
44	20240524	140653	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15200	-220	5	-1.43	187990100	12328	31.19	15400	15520	15180	20000	10800	15420	15249.03	15.14	-1155	15846	15632	15486	15272	15126	15560	15200	1462	4580	5000	11410	10	1	29240000	4444	5.39	0.29	12	0.04	2822.00	52543.00	17160	20230630	-11.42	12390	20240125	22.68	16710	-9.04	20240517	12390	22.68	20240125	17160	-11.42	20230630	12390	22.68	20240125	0.27	N	093050	5000	1462 억	4428042	N	N	1388	N	N
45	20240524	130651	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15210	-210	5	-1.36	142325080	9327	23.60	15400	15520	15180	20000	10800	15420	15259.47	15.14	-1076	15846	15632	15486	15272	15126	15560	15200	1462	4580	5000	11410	10	1	29240000	4447	5.39	0.29	12	0.03	2822.00	52543.00	17160	20230630	-11.36	12390	20240125	22.76	16710	-8.98	20240517	12390	22.76	20240125	17160	-11.36	20230630	12390	22.76	20240125	0.27	N	093050	5000	1462 억	4428042	N	N	1388	N	N
46	20240524	120652	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15280	-140	5	-0.91	57954240	3782	9.57	15400	15520	15240	20000	10800	15420	15323.70	15.14	-1768	15846	15632	15486	15272	15126	15560	15200	1462	4580	5000	11410	10	1	29240000	4468	5.41	0.29	12	0.01	2822.00	52543.00	17160	20230630	-10.96	12390	20240125	23.33	16710	-8.56	20240517	12390	23.33	20240125	17160	-10.96	20230630	12390	23.33	20240125	0.27	N	093050	5000	1462 억	4428042	N	N	1388	N	N
47	20240524	110650	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15290	-130	5	-0.84	42552870	2774	7.02	15400	15520	15270	20000	10800	15420	15339.90	15.14	-1270	15846	15632	15486	15272	15126	15560	15200	1462	4580	5000	11410	10	1	29240000	4471	5.42	0.29	12	0.01	2822.00	52543.00	17160	20230630	-10.90	12390	20240125	23.41	16710	-8.50	20240517	12390	23.41	20240125	17160	-10.90	20230630	12390	23.41	20240125	0.27	N	093050	5000	1462 억	4428042	N	N	1388	N	N
48	20240524	100655	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15400	-20	5	-0.13	27607130	1798	4.55	15400	15520	15290	20000	10800	15420	15354.35	15.14	-776	15846	15632	15486	15272	15126	15560	15200	1462	4580	5000	11410	10	1	29240000	4503	5.46	0.29	12	0.01	2822.00	52543.00	17160	20230630	-10.26	12390	20240125	24.29	16710	-7.84	20240517	12390	24.29	20240125	17160	-10.26	20230630	12390	24.29	20240125	0.27	N	093050	5000	1462 억	4428042	N	N	1388	N	N
49	20240524	090651	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15430	10	2	0.06	1420420	92	0.23	15400	15520	15360	20000	10800	15420	15439.35	15.14	-33	15846	15632	15486	15272	15126	15560	15200	1462	4580	5000	11410	10	1	29240000	4512	5.47	0.29	12	0.00	2822.00	52543.00	17160	20230630	-10.08	12390	20240125	24.54	16710	-7.66	20240517	12390	24.54	20240125	17160	-10.08	20230630	12390	24.54	20240125	0.27	N	093050	5000	1462 억	4428042	N	N	1388	N	N
50	20240523	160648	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15420	-140	5	-0.90	612715330	39523	177.00	15500	15700	15340	20200	10900	15560	15502.88	15.18	-12163	15906	15732	15596	15422	15286	15820	15510	1462	4640	5000	11510	10	1	29240000	4509	5.46	0.29	12	0.14	2822.00	52543.00	17160	20230630	-10.14	12390	20240125	24.46	16710	-7.72	20240517	12390	24.46	20240125	17160	-10.14	20230630	12390	24.46	20240125	0.26	N	093050	5000	1462 억	4439669	N	N	1324	N	N
51	20240523	150653	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15440	-120	5	-0.77	552340050	35607	159.47	15500	15700	15340	20200	10900	15560	15512.12	15.18	-11142	15906	15732	15596	15422	15286	15820	15510	1462	4640	5000	11510	10	1	29240000	4515	5.47	0.29	12	0.12	2822.00	52543.00	17160	20230630	-10.02	12390	20240125	24.62	16710	-7.60	20240517	12390	24.62	20240125	17160	-10.02	20230630	12390	24.62	20240125	0.26	N	093050	5000	1462 억	4439669	N	N	11	N	N
52	20240523	140654	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15450	-110	5	-0.71	507766140	32724	146.55	15500	15700	15340	20200	10900	15560	15516.63	15.18	-10144	15906	15732	15596	15422	15286	15820	15510	1462	4640	5000	11510	10	1	29240000	4518	5.47	0.29	12	0.11	2822.00	52543.00	17160	20230630	-9.97	12390	20240125	24.70	16710	-7.54	20240517	12390	24.70	20240125	17160	-9.97	20230630	12390	24.70	20240125	0.26	N	093050	5000	1462 억	4439669	N	N	11	N	N
53	20240523	130652	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15570	10	2	0.06	353644000	22793	102.08	15500	15700	15340	20200	10900	15560	15515.47	15.18	-6143	15906	15732	15596	15422	15286	15820	15510	1462	4640	5000	11510	10	1	29240000	4553	5.52	0.30	12	0.08	2822.00	52543.00	17160	20230630	-9.27	12390	20240125	25.67	16710	-6.82	20240517	12390	25.67	20240125	17160	-9.27	20230630	12390	25.67	20240125	0.26	N	093050	5000	1462 억	4439669	N	N	11	N	N
54	20240523	120648	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15490	-70	5	-0.45	286874450	18490	82.81	15500	15700	15340	20200	10900	15560	15515.11	15.18	-4889	15906	15732	15596	15422	15286	15820	15510	1462	4640	5000	11510	10	1	29240000	4529	5.49	0.29	12	0.06	2822.00	52543.00	17160	20230630	-9.73	12390	20240125	25.02	16710	-7.30	20240517	12390	25.02	20240125	17160	-9.73	20230630	12390	25.02	20240125	0.26	N	093050	5000	1462 억	4439669	N	N	11	N	N
55	20240523	110648	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15590	30	2	0.19	212124280	13692	61.32	15500	15700	15340	20200	10900	15560	15492.57	15.18	-3000	15906	15732	15596	15422	15286	15820	15510	1462	4640	5000	11510	10	1	29240000	4559	5.52	0.30	12	0.05	2822.00	52543.00	17160	20230630	-9.15	12390	20240125	25.83	16710	-6.70	20240517	12390	25.83	20240125	17160	-9.15	20230630	12390	25.83	20240125	0.26	N	093050	5000	1462 억	4439669	N	N	11	N	N
56	20240523	100650	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15400	-160	5	-1.03	100306910	6506	29.14	15500	15560	15340	20200	10900	15560	15417.60	15.18	-971	15906	15732	15596	15422	15286	15820	15510	1462	4640	5000	11510	10	1	29240000	4503	5.46	0.29	12	0.02	2822.00	52543.00	17160	20230630	-10.26	12390	20240125	24.29	16710	-7.84	20240517	12390	24.29	20240125	17160	-10.26	20230630	12390	24.29	20240125	0.26	N	093050	5000	1462 억	4439669	N	N	11	N	N
57	20240523	090653	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15520	-40	5	-0.26	25617200	1653	7.40	15500	15560	15410	20200	10900	15560	15497.40	15.18	-1112	15906	15732	15596	15422	15286	15820	15510	1462	4640	5000	11510	10	1	29240000	4538	5.50	0.30	12	0.01	2822.00	52543.00	17160	20230630	-9.56	12390	20240125	25.26	16710	-7.12	20240517	12390	25.26	20240125	17160	-9.56	20230630	12390	25.26	20240125	0.26	N	093050	5000	1462 억	4439669	N	N	11	N	N
58	20240522	160643	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15560	-70	5	-0.45	347683150	22329	51.21	15530	15770	15460	20300	10950	15630	15570.92	15.21	-6739	15990	15810	15670	15490	15350	15740	15420	1462	4670	5000	11560	10	1	29240000	4550	5.51	0.30	12	0.08	2822.00	52543.00	17550	20230515	-11.34	12390	20240125	25.59	16710	-6.88	20240517	12390	25.59	20240125	17160	-9.32	20230630	12390	25.59	20240125	0.24	N	093050	5000	1462 억	4447166	N	N	11	N	N
59	20240522	150647	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15570	-60	5	-0.38	319615800	20519	47.06	15530	15770	15490	20300	10950	15630	15576.58	15.21	-5518	15990	15810	15670	15490	15350	15740	15420	1462	4670	5000	11560	10	1	29240000	4553	5.52	0.30	12	0.07	2822.00	52543.00	17550	20230515	-11.28	12390	20240125	25.67	16710	-6.82	20240517	12390	25.67	20240125	17160	-9.27	20230630	12390	25.67	20240125	0.24	N	093050	5000	1462 억	4447166	N	N	91	N	N
60	20240522	140649	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15510	-120	5	-0.77	261330510	16762	38.44	15530	15770	15500	20300	10950	15630	15590.65	15.21	-3330	15990	15810	15670	15490	15350	15740	15420	1462	4670	5000	11560	10	1	29240000	4535	5.50	0.30	12	0.06	2822.00	52543.00	17550	20230515	-11.62	12390	20240125	25.18	16710	-7.18	20240517	12390	25.18	20240125	17160	-9.62	20230630	12390	25.18	20240125	0.24	N	093050	5000	1462 억	4447166	N	N	91	N	N
61	20240522	130645	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15580	-50	5	-0.32	167928580	10756	24.67	15530	15770	15530	20300	10950	15630	15612.55	15.21	-2678	15990	15810	15670	15490	15350	15740	15420	1462	4670	5000	11560	10	1	29240000	4556	5.52	0.30	12	0.04	2822.00	52543.00	17550	20230515	-11.23	12390	20240125	25.75	16710	-6.76	20240517	12390	25.75	20240125	17160	-9.21	20230630	12390	25.75	20240125	0.24	N	093050	5000	1462 억	4447166	N	N	91	N	N
62	20240522	120728	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15610	-20	5	-0.13	113086710	7237	16.60	15530	15770	15530	20300	10950	15630	15626.19	15.21	-2153	15990	15810	15670	15490	15350	15740	15420	1462	4670	5000	11560	10	1	29240000	4564	5.53	0.30	12	0.02	2822.00	52543.00	17550	20230515	-11.05	12390	20240125	25.99	16710	-6.58	20240517	12390	25.99	20240125	17160	-9.03	20230630	12390	25.99	20240125	0.24	N	093050	5000	1462 억	4447166	N	N	91	N	N
63	20240522	110649	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15610	-20	5	-0.13	70016390	4483	10.28	15530	15770	15530	20300	10950	15630	15618.20	15.21	-1187	15990	15810	15670	15490	15350	15740	15420	1462	4670	5000	11560	10	1	29240000	4564	5.53	0.30	12	0.02	2822.00	52543.00	17550	20230515	-11.05	12390	20240125	25.99	16710	-6.58	20240517	12390	25.99	20240125	17160	-9.03	20230630	12390	25.99	20240125	0.24	N	093050	5000	1462 억	4447166	N	N	91	N	N
64	20240522	100648	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15610	-20	5	-0.13	38339910	2457	5.64	15530	15770	15530	20300	10950	15630	15604.36	15.21	-455	15990	15810	15670	15490	15350	15740	15420	1462	4670	5000	11560	10	1	29240000	4564	5.53	0.30	12	0.01	2822.00	52543.00	17550	20230515	-11.05	12390	20240125	25.99	16710	-6.58	20240517	12390	25.99	20240125	17160	-9.03	20230630	12390	25.99	20240125	0.24	N	093050	5000	1462 억	4447166	N	N	91	N	N
65	20240522	090648	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15540	-90	5	-0.58	3918320	252	0.58	15530	15770	15530	20300	10950	15630	15548.89	15.21	-30	15990	15810	15670	15490	15350	15740	15420	1462	4670	5000	11560	10	1	29240000	4544	5.51	0.30	12	0.00	2822.00	52543.00	17550	20230515	-11.45	12390	20240125	25.42	16710	-7.00	20240517	12390	25.42	20240125	17160	-9.44	20230630	12390	25.42	20240125	0.24	N	093050	5000	1462 억	4447166	N	N	91	N	N
66	20240521	160640	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15630	-240	5	-1.51	681868010	43558	58.63	15850	15850	15530	20600	11110	15870	15654.25	15.26	-11783	16876	16372	15946	15442	15016	16160	15230	1462	4730	5000	11740	10	1	29240000	4570	5.54	0.30	12	0.15	2822.00	52543.00	17780	20230512	-12.09	12390	20240125	26.15	16710	-6.46	20240517	12390	26.15	20240125	17160	-8.92	20230630	12390	26.15	20240125	0.24	N	093050	5000	1462 억	4461817	N	N	89	N	N
67	20240521	150646	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15640	-230	5	-1.45	639049030	40819	54.94	15850	15850	15530	20600	11110	15870	15655.67	15.26	-10063	16876	16372	15946	15442	15016	16160	15230	1462	4730	5000	11740	10	1	29240000	4573	5.54	0.30	12	0.14	2822.00	52543.00	17780	20230512	-12.04	12390	20240125	26.23	16710	-6.40	20240517	12390	26.23	20240125	17160	-8.86	20230630	12390	26.23	20240125	0.24	N	093050	5000	1462 억	4461817	N	N	282	N	N
68	20240521	140643	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15600	-270	5	-1.70	477341980	30477	41.02	15850	15850	15530	20600	11110	15870	15662.36	15.26	-6313	16876	16372	15946	15442	15016	16160	15230	1462	4730	5000	11740	10	1	29240000	4561	5.53	0.30	12	0.10	2822.00	52543.00	17780	20230512	-12.26	12390	20240125	25.91	16710	-6.64	20240517	12390	25.91	20240125	17160	-9.09	20230630	12390	25.91	20240125	0.24	N	093050	5000	1462 억	4461817	N	N	282	N	N
69	20240521	130644	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15580	-290	5	-1.83	451817640	28840	38.82	15850	15850	15530	20600	11110	15870	15666.35	15.26	-6085	16876	16372	15946	15442	15016	16160	15230	1462	4730	5000	11740	10	1	29240000	4556	5.52	0.30	12	0.10	2822.00	52543.00	17780	20230512	-12.37	12390	20240125	25.75	16710	-6.76	20240517	12390	25.75	20240125	17160	-9.21	20230630	12390	25.75	20240125	0.24	N	093050	5000	1462 억	4461817	N	N	282	N	N
70	20240521	120644	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15660	-210	5	-1.32	346742640	22117	29.77	15850	15850	15530	20600	11110	15870	15677.64	15.26	-4959	16876	16372	15946	15442	15016	16160	15230	1462	4730	5000	11740	10	1	29240000	4579	5.55	0.30	12	0.08	2822.00	52543.00	17780	20230512	-11.92	12390	20240125	26.39	16710	-6.28	20240517	12390	26.39	20240125	17160	-8.74	20230630	12390	26.39	20240125	0.24	N	093050	5000	1462 억	4461817	N	N	282	N	N
71	20240521	110645	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15640	-230	5	-1.45	231787320	14796	19.91	15850	15850	15530	20600	11110	15870	15665.53	15.26	-2731	16876	16372	15946	15442	15016	16160	15230	1462	4730	5000	11740	10	1	29240000	4573	5.54	0.30	12	0.05	2822.00	52543.00	17780	20230512	-12.04	12390	20240125	26.23	16710	-6.40	20240517	12390	26.23	20240125	17160	-8.86	20230630	12390	26.23	20240125	0.24	N	093050	5000	1462 억	4461817	N	N	282	N	N
72	20240521	100645	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15730	-140	5	-0.88	70344520	4470	6.02	15850	15850	15700	20600	11110	15870	15737.00	15.26	-1083	16876	16372	15946	15442	15016	16160	15230	1462	4730	5000	11740	10	1	29240000	4599	5.57	0.30	12	0.02	2822.00	52543.00	17780	20230512	-11.53	12390	20240125	26.96	16710	-5.86	20240517	12390	26.96	20240125	17160	-8.33	20230630	12390	26.96	20240125	0.24	N	093050	5000	1462 억	4461817	N	N	282	N	N
73	20240521	090640	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15700	-170	5	-1.07	5412950	342	0.46	15850	15850	15700	20600	11110	15870	15827.21	15.26	-205	16876	16372	15946	15442	15016	16160	15230	1462	4730	5000	11740	10	1	29240000	4591	5.56	0.30	12	0.00	2822.00	52543.00	17780	20230512	-11.70	12390	20240125	26.72	16710	-6.04	20240517	12390	26.72	20240125	17160	-8.51	20230630	12390	26.72	20240125	0.24	N	093050	5000	1462 억	4461817	N	N	282	N	N
74	20240517	160645	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	16420	20	2	0.12	675479300	40837	159.72	16400	16710	16360	21300	11480	16400	16540.87	15.33	-4090	16560	16480	16340	16260	16120	16520	16300	1462	4900	5000	12130	10	1	29240000	4801	5.82	0.31	12	0.14	2822.00	52543.00	17880	20230510	-8.17	12390	20240125	32.53	16710	-1.74	20240517	12390	32.53	20240125	17160	-4.31	20230630	12390	32.53	20240125	0.23	N	093050	5000	1462 억	4482286	N	N	1	N	N
75	20240517	150648	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	16470	70	2	0.43	613930740	37085	145.04	16400	16710	16360	21300	11480	16400	16554.69	15.33	-2083	16560	16480	16340	16260	16120	16520	16300	1462	4900	5000	12130	10	1	29240000	4816	5.84	0.31	12	0.13	2822.00	52543.00	17880	20230510	-7.89	12390	20240125	32.93	16710	-1.44	20240517	12390	32.93	20240125	17160	-4.02	20230630	12390	32.93	20240125	0.23	N	093050	5000	1462 억	4482286	N	N	279	N	N
76	20240517	140641	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	16440	40	2	0.24	550529550	33220	129.93	16400	16710	16360	21300	11480	16400	16572.23	15.33	-1083	16560	16480	16340	16260	16120	16520	16300	1462	4900	5000	12130	10	1	29240000	4807	5.83	0.31	12	0.11	2822.00	52543.00	17880	20230510	-8.05	12390	20240125	32.69	16710	-1.62	20240517	12390	32.69	20240125	17160	-4.20	20230630	12390	32.69	20240125	0.23	N	093050	5000	1462 억	4482286	N	N	279	N	N
77	20240517	130637	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	16560	160	2	0.98	444084250	26772	104.71	16400	16710	16360	21300	11480	16400	16587.64	15.33	1129	16560	16480	16340	16260	16120	16520	16300	1462	4900	5000	12130	10	1	29240000	4842	5.87	0.32	12	0.09	2822.00	52543.00	17880	20230510	-7.38	12390	20240125	33.66	16710	-0.90	20240517	12390	33.66	20240125	17160	-3.50	20230630	12390	33.66	20240125	0.23	N	093050	5000	1462 억	4482286	N	N	279	N	N
78	20240517	120638	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	16530	130	2	0.79	426521650	25710	100.56	16400	16710	16360	21300	11480	16400	16589.72	15.33	1285	16560	16480	16340	16260	16120	16520	16300	1462	4900	5000	12130	10	1	29240000	4833	5.86	0.31	12	0.09	2822.00	52543.00	17880	20230510	-7.55	12390	20240125	33.41	16710	-1.08	20240517	12390	33.41	20240125	17160	-3.67	20230630	12390	33.41	20240125	0.23	N	093050	5000	1462 억	4482286	N	N	279	N	N
79	20240517	110638	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	16660	260	2	1.59	324978910	19585	76.60	16400	16710	16360	21300	11480	16400	16593.26	15.33	1366	16560	16480	16340	16260	16120	16520	16300	1462	4900	5000	12130	10	1	29240000	4871	5.90	0.32	12	0.07	2822.00	52543.00	17880	20230510	-6.82	12390	20240125	34.46	16710	-0.30	20240517	12390	34.46	20240125	17160	-2.91	20230630	12390	34.46	20240125	0.23	N	093050	5000	1462 억	4482286	N	N	279	N	N
80	20240517	100634	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	16660	260	2	1.59	145240560	8798	34.41	16400	16680	16360	21300	11480	16400	16508.36	15.33	1363	16560	16480	16340	16260	16120	16520	16300	1462	4900	5000	12130	10	1	29240000	4871	5.90	0.32	12	0.03	2822.00	52543.00	17880	20230510	-6.82	12390	20240125	34.46	16680	-0.12	20240517	12390	34.46	20240125	17160	-2.91	20230630	12390	34.46	20240125	0.23	N	093050	5000	1462 억	4482286	N	N	279	N	N
81	20240517	090638	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	16430	30	2	0.18	7723110	471	1.84	16400	16430	16360	21300	11480	16400	16397.26	15.33	-30	16560	16480	16340	16260	16120	16520	16300	1462	4900	5000	12130	10	1	29240000	4804	5.82	0.31	12	0.00	2822.00	52543.00	17880	20230510	-8.11	12390	20240125	32.61	16430	0.00	20240517	12390	32.61	20240125	17160	-4.25	20230630	12390	32.61	20240125	0.23	N	093050	5000	1462 억	4482286	N	N	279	N	N
82	20240516	160634	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	16400	200	2	1.23	417446080	25566	70.33	16200	16420	16200	21050	11340	16200	16328.17	15.34	-2149	16426	16312	16146	16032	15866	16370	16090	1462	4850	5000	11980	10	1	29240000	4795	5.81	0.31	12	0.09	2822.00	52543.00	18000	20230509	-8.89	12390	20240125	32.36	16420	-0.12	20240516	12390	32.36	20240125	17160	-4.43	20230630	12390	32.36	20240125	0.23	N	093050	5000	1462 억	4485039	N	N	279	N	N
83	20240516	150632	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	16410	210	2	1.30	361144080	22133	60.89	16200	16420	16200	21050	11340	16200	16317.00	15.34	-1580	16426	16312	16146	16032	15866	16370	16090	1462	4850	5000	11980	10	1	29240000	4798	5.82	0.31	12	0.08	2822.00	52543.00	18000	20230509	-8.83	12390	20240125	32.45	16420	-0.06	20240516	12390	32.45	20240125	17160	-4.37	20230630	12390	32.45	20240125	0.23	N	093050	5000	1462 억	4485039	N	N	467	N	N
84	20240516	140636	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	16330	130	2	0.80	279045800	17124	47.11	16200	16370	16200	21050	11340	16200	16295.60	15.34	-823	16426	16312	16146	16032	15866	16370	16090	1462	4850	5000	11980	10	1	29240000	4775	5.79	0.31	12	0.06	2822.00	52543.00	18000	20230509	-9.28	12390	20240125	31.80	16370	-0.24	20240516	12390	31.80	20240125	17160	-4.84	20230630	12390	31.80	20240125	0.23	N	093050	5000	1462 억	4485039	N	N	467	N	N
85	20240516	130633	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	16330	130	2	0.80	228797190	14049	38.65	16200	16330	16200	21050	11340	16200	16285.66	15.34	-652	16426	16312	16146	16032	15866	16370	16090	1462	4850	5000	11980	10	1	29240000	4775	5.79	0.31	12	0.05	2822.00	52543.00	18000	20230509	-9.28	12390	20240125	31.80	16330	0.00	20240516	12390	31.80	20240125	17160	-4.84	20230630	12390	31.80	20240125	0.23	N	093050	5000	1462 억	4485039	N	N	467	N	N
86	20240516	120631	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	16290	90	2	0.56	192417640	11818	32.51	16200	16330	16200	21050	11340	16200	16281.74	15.34	-248	16426	16312	16146	16032	15866	16370	16090	1462	4850	5000	11980	10	1	29240000	4763	5.77	0.31	12	0.04	2822.00	52543.00	18000	20230509	-9.50	12390	20240125	31.48	16330	-0.24	20240516	12390	31.48	20240125	17160	-5.07	20230630	12390	31.48	20240125	0.23	N	093050	5000	1462 억	4485039	N	N	467	N	N
87	20240516	110630	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	16270	70	2	0.43	160426500	9852	27.10	16200	16330	16200	21050	11340	16200	16283.65	15.34	-210	16426	16312	16146	16032	15866	16370	16090	1462	4850	5000	11980	10	1	29240000	4757	5.77	0.31	12	0.03	2822.00	52543.00	18000	20230509	-9.61	12390	20240125	31.32	16330	-0.37	20240516	12390	31.32	20240125	17160	-5.19	20230630	12390	31.32	20240125	0.23	N	093050	5000	1462 억	4485039	N	N	467	N	N
88	20240516	100632	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	16300	100	2	0.62	112306990	6900	18.98	16200	16320	16200	21050	11340	16200	16276.38	15.34	415	16426	16312	16146	16032	15866	16370	16090	1462	4850	5000	11980	10	1	29240000	4766	5.78	0.31	12	0.02	2822.00	52543.00	18000	20230509	-9.44	12390	20240125	31.56	16320	-0.12	20240516	12390	31.56	20240125	17160	-5.01	20230630	12390	31.56	20240125	0.23	N	093050	5000	1462 억	4485039	N	N	467	N	N
89	20240516	090632	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	16290	90	2	0.56	3716720	229	0.63	16200	16290	16200	21050	11340	16200	16230.22	15.34	38	16426	16312	16146	16032	15866	16370	16090	1462	4850	5000	11980	10	1	29240000	4763	5.77	0.31	12	0.00	2822.00	52543.00	18000	20230509	-9.50	12390	20240125	31.48	16290	0.00	20240516	12390	31.48	20240125	17160	-5.07	20230630	12390	31.48	20240125	0.23	N	093050	5000	1462 억	4485039	N	N	467	N	N
90	20240514	160639	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	16200	210	2	1.31	587638290	36348	108.94	15990	16260	15980	20750	11200	15990	16167.00	15.35	-903	16156	16072	15936	15852	15716	16115	15895	1462	4760	5000	11830	10	1	29240000	4737	5.74	0.31	12	0.12	2822.00	52543.00	18000	20230509	-10.00	12390	20240125	30.75	16260	-0.37	20240514	12390	30.75	20240125	17550	-7.69	20230515	12390	30.75	20240125	0.24	N	093050	5000	1462 억	4488561	N	N	467	N	N
91	20240514	150642	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	16210	220	2	1.38	570757220	35306	105.82	15990	16260	15980	20750	11200	15990	16166.01	15.35	-692	16156	16072	15936	15852	15716	16115	15895	1462	4760	5000	11830	10	1	29240000	4740	5.74	0.31	12	0.12	2822.00	52543.00	18000	20230509	-9.94	12390	20240125	30.83	16260	-0.31	20240514	12390	30.83	20240125	17550	-7.64	20230515	12390	30.83	20240125	0.24	N	093050	5000	1462 억	4488561	N	N	129	N	N
92	20240514	140640	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	16200	210	2	1.31	435512180	26978	80.86	15990	16230	15980	20750	11200	15990	16143.23	15.35	-586	16156	16072	15936	15852	15716	16115	15895	1462	4760	5000	11830	10	1	29240000	4737	5.74	0.31	12	0.09	2822.00	52543.00	18000	20230509	-10.00	12390	20240125	30.75	16230	-0.18	20240514	12390	30.75	20240125	17550	-7.69	20230515	12390	30.75	20240125	0.24	N	093050	5000	1462 억	4488561	N	N	129	N	N
93	20240514	130641	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	16170	180	2	1.13	366087650	22684	67.99	15990	16230	15980	20750	11200	15990	16138.58	15.35	-286	16156	16072	15936	15852	15716	16115	15895	1462	4760	5000	11830	10	1	29240000	4728	5.73	0.31	12	0.08	2822.00	52543.00	18000	20230509	-10.17	12390	20240125	30.51	16230	-0.37	20240514	12390	30.51	20240125	17550	-7.86	20230515	12390	30.51	20240125	0.24	N	093050	5000	1462 억	4488561	N	N	129	N	N
94	20240514	120639	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	16120	130	2	0.81	271642340	16845	50.49	15990	16230	15980	20750	11200	15990	16125.99	15.35	85	16156	16072	15936	15852	15716	16115	15895	1462	4760	5000	11830	10	1	29240000	4713	5.71	0.31	12	0.06	2822.00	52543.00	18000	20230509	-10.44	12390	20240125	30.10	16230	-0.68	20240514	12390	30.10	20240125	17550	-8.15	20230515	12390	30.10	20240125	0.24	N	093050	5000	1462 억	4488561	N	N	129	N	N
95	20240514	110639	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	16100	110	2	0.69	244744930	15177	45.49	15990	16230	15980	20750	11200	15990	16126.04	15.35	30	16156	16072	15936	15852	15716	16115	15895	1462	4760	5000	11830	10	1	29240000	4708	5.71	0.31	12	0.05	2822.00	52543.00	18000	20230509	-10.56	12390	20240125	29.94	16230	-0.80	20240514	12390	29.94	20240125	17550	-8.26	20230515	12390	29.94	20240125	0.24	N	093050	5000	1462 억	4488561	N	N	129	N	N
96	20240514	100638	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	16120	130	2	0.81	199548730	12371	37.08	15990	16230	15980	20750	11200	15990	16130.36	15.35	1263	16156	16072	15936	15852	15716	16115	15895	1462	4760	5000	11830	10	1	29240000	4713	5.71	0.31	12	0.04	2822.00	52543.00	18000	20230509	-10.44	12390	20240125	30.10	16230	-0.68	20240514	12390	30.10	20240125	17550	-8.15	20230515	12390	30.10	20240125	0.24	N	093050	5000	1462 억	4488561	N	N	129	N	N
97	20240514	090638	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	16010	20	2	0.13	2526490	158	0.47	15990	16010	15980	20750	11200	15990	15990.44	15.35	-2	16156	16072	15936	15852	15716	16115	15895	1462	4760	5000	11830	10	1	29240000	4681	5.67	0.30	12	0.00	2822.00	52543.00	18000	20230509	-11.06	12390	20240125	29.22	16020	-0.06	20240513	12390	29.22	20240125	17550	-8.77	20230515	12390	29.22	20240125	0.24	N	093050	5000	1462 억	4488561	N	N	129	N	N
98	20240513	160637	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15990	140	2	0.88	530487730	33347	46.71	15850	16020	15800	20600	11100	15850	15908.09	15.37	-5116	16016	15932	15776	15692	15536	15975	15735	1462	4750	5000	11720	10	1	29240000	4675	5.67	0.30	12	0.11	2822.00	52543.00	18000	20230509	-11.17	12390	20240125	29.06	16020	-0.19	20240513	12390	29.06	20240125	17550	-8.89	20230515	12390	29.06	20240125	0.32	N	093050	5000	1462 억	4493567	N	N	129	N	N
99	20240513	150640	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	16000	150	2	0.95	519523210	32661	45.75	15850	16020	15800	20600	11100	15850	15906.53	15.37	-4901	16016	15932	15776	15692	15536	15975	15735	1462	4750	5000	11720	10	1	29240000	4678	5.67	0.30	12	0.11	2822.00	52543.00	18000	20230509	-11.11	12390	20240125	29.14	16020	-0.12	20240513	12390	29.14	20240125	17550	-8.83	20230515	12390	29.14	20240125	0.32	N	093050	5000	1462 억	4493567	N	N	181	N	N
100	20240513	140639	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15980	130	2	0.82	401978680	25314	35.46	15850	15980	15800	20600	11100	15850	15879.70	15.37	-3927	16016	15932	15776	15692	15536	15975	15735	1462	4750	5000	11720	10	1	29240000	4673	5.66	0.30	12	0.09	2822.00	52543.00	18000	20230509	-11.22	12390	20240125	28.97	15980	0.00	20240513	12390	28.97	20240125	17550	-8.95	20230515	12390	28.97	20240125	0.32	N	093050	5000	1462 억	4493567	N	N	181	N	N
101	20240513	130633	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15870	20	2	0.13	293944380	18526	25.95	15850	15900	15800	20600	11100	15850	15866.59	15.37	-2669	16016	15932	15776	15692	15536	15975	15735	1462	4750	5000	11720	10	1	29240000	4640	5.62	0.30	12	0.06	2822.00	52543.00	18000	20230509	-11.83	12390	20240125	28.09	15920	-0.31	20240328	12390	28.09	20240125	17550	-9.57	20230515	12390	28.09	20240125	0.32	N	093050	5000	1462 억	4493567	N	N	181	N	N
102	20240513	120638	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15860	10	2	0.06	249424370	15721	22.02	15850	15900	15800	20600	11100	15850	15865.68	15.37	-2693	16016	15932	15776	15692	15536	15975	15735	1462	4750	5000	11720	10	1	29240000	4637	5.62	0.30	12	0.05	2822.00	52543.00	18000	20230509	-11.89	12390	20240125	28.01	15920	-0.38	20240328	12390	28.01	20240125	17550	-9.63	20230515	12390	28.01	20240125	0.32	N	093050	5000	1462 억	4493567	N	N	181	N	N
103	20240513	110636	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15890	40	2	0.25	189958000	11975	16.77	15850	15900	15800	20600	11100	15850	15862.88	15.37	-2179	16016	15932	15776	15692	15536	15975	15735	1462	4750	5000	11720	10	1	29240000	4646	5.63	0.30	12	0.04	2822.00	52543.00	18000	20230509	-11.72	12390	20240125	28.25	15920	-0.19	20240328	12390	28.25	20240125	17550	-9.46	20230515	12390	28.25	20240125	0.32	N	093050	5000	1462 억	4493567	N	N	181	N	N
104	20240513	100637	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15880	30	2	0.19	115076430	7257	10.17	15850	15900	15800	20600	11100	15850	15857.30	15.37	-772	16016	15932	15776	15692	15536	15975	15735	1462	4750	5000	11720	10	1	29240000	4643	5.63	0.30	12	0.02	2822.00	52543.00	18000	20230509	-11.78	12390	20240125	28.17	15920	-0.25	20240328	12390	28.17	20240125	17550	-9.52	20230515	12390	28.17	20240125	0.32	N	093050	5000	1462 억	4493567	N	N	181	N	N
105	20240513	090639	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15830	-20	5	-0.13	2849190	180	0.25	15850	15850	15800	20600	11100	15850	15828.83	15.37	-37	16016	15932	15776	15692	15536	15975	15735	1462	4750	5000	11720	10	1	29240000	4629	5.61	0.30	12	0.00	2822.00	52543.00	18000	20230509	-12.06	12390	20240125	27.76	15920	-0.57	20240328	12390	27.76	20240125	17550	-9.80	20230515	12390	27.76	20240125	0.32	N	093050	5000	1462 억	4493567	N	N	181	N	N
106	20240510	160618	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15850	140	2	0.89	305712850	19372	33.83	15710	15860	15620	20400	11000	15710	15781.17	15.38	-780	15930	15820	15690	15580	15450	15875	15635	1462	4690	5000	11620	10	1	29240000	4635	5.62	0.30	12	0.07	2822.00	52543.00	18000	20230509	-11.94	12390	20240125	27.93	15920	-0.44	20240328	12390	27.93	20240125	17880	-11.35	20230510	12390	27.93	20240125	0.32	N	093050	5000	1462 억	4496237	N	N	181	N	N
107	20240510	150624	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15830	120	2	0.76	254727380	16154	28.21	15710	15860	15620	20400	11000	15710	15768.69	15.38	-658	15930	15820	15690	15580	15450	15875	15635	1462	4690	5000	11620	10	1	29240000	4629	5.61	0.30	12	0.06	2822.00	52543.00	18000	20230509	-12.06	12390	20240125	27.76	15920	-0.57	20240328	12390	27.76	20240125	17880	-11.47	20230510	12390	27.76	20240125	0.32	N	093050	5000	1462 억	4496237	N	N	75	N	N
108	20240510	140627	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15810	100	2	0.64	224525300	14245	24.88	15710	15840	15620	20400	11000	15710	15761.69	15.38	-789	15930	15820	15690	15580	15450	15875	15635	1462	4690	5000	11620	10	1	29240000	4623	5.60	0.30	12	0.05	2822.00	52543.00	18000	20230509	-12.17	12390	20240125	27.60	15920	-0.69	20240328	12390	27.60	20240125	17880	-11.58	20230510	12390	27.60	20240125	0.32	N	093050	5000	1462 억	4496237	N	N	75	N	N
109	20240510	130620	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15780	70	2	0.45	187764610	11921	20.82	15710	15820	15620	20400	11000	15710	15750.74	15.38	-1228	15930	15820	15690	15580	15450	15875	15635	1462	4690	5000	11620	10	1	29240000	4614	5.59	0.30	12	0.04	2822.00	52543.00	18000	20230509	-12.33	12390	20240125	27.36	15920	-0.88	20240328	12390	27.36	20240125	17880	-11.74	20230510	12390	27.36	20240125	0.32	N	093050	5000	1462 억	4496237	N	N	75	N	N
110	20240510	120618	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15730	20	2	0.13	173396580	11010	19.23	15710	15820	15620	20400	11000	15710	15749.01	15.38	-909	15930	15820	15690	15580	15450	15875	15635	1462	4690	5000	11620	10	1	29240000	4599	5.57	0.30	12	0.04	2822.00	52543.00	18000	20230509	-12.61	12390	20240125	26.96	15920	-1.19	20240328	12390	26.96	20240125	17880	-12.02	20230510	12390	26.96	20240125	0.32	N	093050	5000	1462 억	4496237	N	N	75	N	N
111	20240510	110621	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15750	40	2	0.25	152912230	9709	16.95	15710	15820	15620	20400	11000	15710	15749.53	15.38	-996	15930	15820	15690	15580	15450	15875	15635	1462	4690	5000	11620	10	1	29240000	4605	5.58	0.30	12	0.03	2822.00	52543.00	18000	20230509	-12.50	12390	20240125	27.12	15920	-1.07	20240328	12390	27.12	20240125	17880	-11.91	20230510	12390	27.12	20240125	0.32	N	093050	5000	1462 억	4496237	N	N	75	N	N
112	20240510	100621	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15720	10	2	0.06	61190050	3893	6.80	15710	15800	15620	20400	11000	15710	15717.97	15.38	-1083	15930	15820	15690	15580	15450	15875	15635	1462	4690	5000	11620	10	1	29240000	4597	5.57	0.30	12	0.01	2822.00	52543.00	18000	20230509	-12.67	12390	20240125	26.88	15920	-1.26	20240328	12390	26.88	20240125	17880	-12.08	20230510	12390	26.88	20240125	0.32	N	093050	5000	1462 억	4496237	N	N	75	N	N
113	20240510	090622	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15710	0	3	0.00	1302260	83	0.14	15710	15710	15670	20400	11000	15710	15689.88	15.38	51	15930	15820	15690	15580	15450	15875	15635	1462	4690	5000	11620	10	1	29240000	4594	5.57	0.30	12	0.00	2822.00	52543.00	18000	20230509	-12.72	12390	20240125	26.80	15920	-1.32	20240328	12390	26.80	20240125	17880	-12.14	20230510	12390	26.80	20240125	0.32	N	093050	5000	1462 억	4496237	N	N	75	N	N
114	20240509	160633	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15710	-10	5	-0.06	899043590	57265	170.89	15580	15800	15560	20400	11010	15720	15699.70	15.41	-10834	15860	15790	15680	15610	15500	15735	15555	1462	4680	5000	11630	10	1	29240000	4594	5.57	0.30	12	0.20	2822.00	52543.00	18000	20230509	-12.72	12390	20240125	26.80	15920	-1.32	20240328	12390	26.80	20240125	18000	-12.72	20230509	12390	26.80	20240125	0.31	N	093050	5000	1462 억	4505162	N	N	75	N	N
115	20240509	150633	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15670	-50	5	-0.32	885408000	56396	168.30	15580	15800	15560	20400	11010	15720	15699.84	15.41	-10402	15860	15790	15680	15610	15500	15735	15555	1462	4680	5000	11630	10	1	29240000	4582	5.55	0.30	12	0.19	2822.00	52543.00	18000	20230509	-12.94	12390	20240125	26.47	15920	-1.57	20240328	12390	26.47	20240125	18000	-12.94	20230509	12390	26.47	20240125	0.31	N	093050	5000	1462 억	4505162	N	N	2	N	N
116	20240509	140611	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15660	-60	5	-0.38	845170370	53825	160.62	15580	15800	15560	20400	11010	15720	15702.19	15.41	-9486	15860	15790	15680	15610	15500	15735	15555	1462	4680	5000	11630	10	1	29240000	4579	5.55	0.30	12	0.18	2822.00	52543.00	18000	20230509	-13.00	12390	20240125	26.39	15920	-1.63	20240328	12390	26.39	20240125	18000	-13.00	20230509	12390	26.39	20240125	0.31	N	093050	5000	1462 억	4505162	N	N	2	N	N
117	20240509	130620	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15640	-80	5	-0.51	732543390	46609	139.09	15580	15800	15560	20400	11010	15720	15716.78	15.41	-8507	15860	15790	15680	15610	15500	15735	15555	1462	4680	5000	11630	10	1	29240000	4573	5.54	0.30	12	0.16	2822.00	52543.00	18000	20230509	-13.11	12390	20240125	26.23	15920	-1.76	20240328	12390	26.23	20240125	18000	-13.11	20230509	12390	26.23	20240125	0.31	N	093050	5000	1462 억	4505162	N	N	2	N	N
118	20240509	120623	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15570	-150	5	-0.95	708025260	45039	134.40	15580	15800	15560	20400	11010	15720	15720.27	15.41	-7551	15860	15790	15680	15610	15500	15735	15555	1462	4680	5000	11630	10	1	29240000	4553	5.52	0.30	12	0.15	2822.00	52543.00	18000	20230509	-13.50	12390	20240125	25.67	15920	-2.20	20240328	12390	25.67	20240125	18000	-13.50	20230509	12390	25.67	20240125	0.31	N	093050	5000	1462 억	4505162	N	N	2	N	N
119	20240509	110611	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15690	-30	5	-0.19	510566340	32408	96.71	15580	15800	15580	20400	11010	15720	15754.33	15.41	-4626	15860	15790	15680	15610	15500	15735	15555	1462	4680	5000	11630	10	1	29240000	4588	5.56	0.30	12	0.11	2822.00	52543.00	18000	20230509	-12.83	12390	20240125	26.63	15920	-1.44	20240328	12390	26.63	20240125	18000	-12.83	20230509	12390	26.63	20240125	0.31	N	093050	5000	1462 억	4505162	N	N	2	N	N
120	20240509	100614	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15750	30	2	0.19	335103900	21277	63.49	15580	15800	15580	20400	11010	15720	15749.58	15.41	-2334	15860	15790	15680	15610	15500	15735	15555	1462	4680	5000	11630	10	1	29240000	4605	5.58	0.30	12	0.07	2822.00	52543.00	18000	20230509	-12.50	12390	20240125	27.12	15920	-1.07	20240328	12390	27.12	20240125	18000	-12.50	20230509	12390	27.12	20240125	0.31	N	093050	5000	1462 억	4505162	N	N	2	N	N
121	20240509	090610	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15710	-10	5	-0.06	1203560	77	0.23	15580	15720	15580	20400	11010	15720	15630.65	15.41	22	15860	15790	15680	15610	15500	15735	15555	1462	4680	5000	11630	10	1	29240000	4594	5.57	0.30	12	0.00	2822.00	52543.00	18000	20230509	-12.72	12390	20240125	26.80	15920	-1.32	20240328	12390	26.80	20240125	18000	-12.72	20230509	12390	26.80	20240125	0.31	N	093050	5000	1462 억	4505162	N	N	2	N	N
122	20240508	160608	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15720	-30	5	-0.19	524893470	33510	206.74	15750	15750	15570	20450	11030	15750	15663.78	15.42	-4748	15896	15822	15676	15602	15456	15860	15640	1462	4700	5000	11650	10	1	29240000	4597	5.57	0.30	12	0.11	2822.00	52543.00	18000	20230509	-12.67	12390	20240125	26.88	15920	-1.26	20240328	12390	26.88	20240125	18000	-12.67	20230509	12390	26.88	20240125	0.31	N	093050	5000	1462 억	4508875	N	N	2	N	N
123	20240508	150613	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15680	-70	5	-0.44	476593420	30431	187.74	15750	15750	15570	20450	11030	15750	15661.44	15.42	-4439	15896	15822	15676	15602	15456	15860	15640	1462	4700	5000	11650	10	1	29240000	4585	5.56	0.30	12	0.10	2822.00	52543.00	18000	20230509	-12.89	12390	20240125	26.55	15920	-1.51	20240328	12390	26.55	20240125	18000	-12.89	20230509	12390	26.55	20240125	0.31	N	093050	5000	1462 억	4508875	N	N	0	N	N
124	20240508	140607	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15680	-70	5	-0.44	329529110	21054	129.89	15750	15750	15570	20450	11030	15750	15651.62	15.42	-3836	15896	15822	15676	15602	15456	15860	15640	1462	4700	5000	11650	10	1	29240000	4585	5.56	0.30	12	0.07	2822.00	52543.00	18000	20230509	-12.89	12390	20240125	26.55	15920	-1.51	20240328	12390	26.55	20240125	18000	-12.89	20230509	12390	26.55	20240125	0.31	N	093050	5000	1462 억	4508875	N	N	0	N	N
125	20240508	130604	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15680	-70	5	-0.44	283908630	18145	111.94	15750	15750	15570	20450	11030	15750	15646.66	15.42	-3590	15896	15822	15676	15602	15456	15860	15640	1462	4700	5000	11650	10	1	29240000	4585	5.56	0.30	12	0.06	2822.00	52543.00	18000	20230509	-12.89	12390	20240125	26.55	15920	-1.51	20240328	12390	26.55	20240125	18000	-12.89	20230509	12390	26.55	20240125	0.31	N	093050	5000	1462 억	4508875	N	N	0	N	N
126	20240508	120607	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15700	-50	5	-0.32	261337490	16706	103.07	15750	15750	15570	20450	11030	15750	15643.33	15.42	-2818	15896	15822	15676	15602	15456	15860	15640	1462	4700	5000	11650	10	1	29240000	4591	5.56	0.30	12	0.06	2822.00	52543.00	18000	20230509	-12.78	12390	20240125	26.72	15920	-1.38	20240328	12390	26.72	20240125	18000	-12.78	20230509	12390	26.72	20240125	0.31	N	093050	5000	1462 억	4508875	N	N	0	N	N
127	20240508	110643	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15700	-50	5	-0.32	248013970	15857	97.83	15750	15750	15570	20450	11030	15750	15640.66	15.42	-2242	15896	15822	15676	15602	15456	15860	15640	1462	4700	5000	11650	10	1	29240000	4591	5.56	0.30	12	0.05	2822.00	52543.00	18000	20230509	-12.78	12390	20240125	26.72	15920	-1.38	20240328	12390	26.72	20240125	18000	-12.78	20230509	12390	26.72	20240125	0.31	N	093050	5000	1462 억	4508875	N	N	0	N	N
128	20240508	100614	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15630	-120	5	-0.76	168813400	10819	66.75	15750	15750	15570	20450	11030	15750	15603.42	15.42	-1826	15896	15822	15676	15602	15456	15860	15640	1462	4700	5000	11650	10	1	29240000	4570	5.54	0.30	12	0.04	2822.00	52543.00	18000	20230509	-13.17	12390	20240125	26.15	15920	-1.82	20240328	12390	26.15	20240125	18000	-13.17	20230509	12390	26.15	20240125	0.31	N	093050	5000	1462 억	4508875	N	N	0	N	N
129	20240508	090614	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15700	-50	5	-0.32	1777250	113	0.70	15750	15750	15660	20450	11030	15750	15727.88	15.42	-53	15896	15822	15676	15602	15456	15860	15640	1462	4700	5000	11650	10	1	29240000	4591	5.56	0.30	12	0.00	2822.00	52543.00	18000	20230509	-12.78	12390	20240125	26.72	15920	-1.38	20240328	12390	26.72	20240125	18000	-12.78	20230509	12390	26.72	20240125	0.31	N	093050	5000	1462 억	4508875	N	N	0	N	N
130	20240503	160625	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15600	150	2	0.97	219791590	14127	17.25	15450	15640	15370	20050	10820	15450	15558.20	15.44	-2334	15743	15596	15453	15306	15163	15670	15380	1462	4600	5000	11430	10	1	29240000	4561	5.53	0.30	12	0.05	2822.00	52543.00	18000	20230509	-13.33	12390	20240125	25.91	15920	-2.01	20240328	12390	25.91	20240125	18000	-13.33	20230509	12390	25.91	20240125	0.32	N	093050	5000	1462 억	4513956	N	N	35	N	N
131	20240503	150625	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15550	100	2	0.65	207262710	13323	16.27	15450	15640	15370	20050	10820	15450	15556.76	15.44	-1815	15743	15596	15453	15306	15163	15670	15380	1462	4600	5000	11430	10	1	29240000	4547	5.51	0.30	12	0.05	2822.00	52543.00	18000	20230509	-13.61	12390	20240125	25.50	15920	-2.32	20240328	12390	25.50	20240125	18000	-13.61	20230509	12390	25.50	20240125	0.32	N	093050	5000	1462 억	4513956	N	N	35	N	N
132	20240503	140625	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15620	170	2	1.10	180437770	11599	14.17	15450	15640	15370	20050	10820	15450	15556.32	15.44	-1331	15743	15596	15453	15306	15163	15670	15380	1462	4600	5000	11430	10	1	29240000	4567	5.54	0.30	12	0.04	2822.00	52543.00	18000	20230509	-13.22	12390	20240125	26.07	15920	-1.88	20240328	12390	26.07	20240125	18000	-13.22	20230509	12390	26.07	20240125	0.32	N	093050	5000	1462 억	4513956	N	N	35	N	N
133	20240503	130626	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15610	160	2	1.04	145756800	9378	11.45	15450	15610	15370	20050	10820	15450	15542.42	15.44	-1360	15743	15596	15453	15306	15163	15670	15380	1462	4600	5000	11430	10	1	29240000	4564	5.53	0.30	12	0.03	2822.00	52543.00	18000	20230509	-13.28	12390	20240125	25.99	15920	-1.95	20240328	12390	25.99	20240125	18000	-13.28	20230509	12390	25.99	20240125	0.32	N	093050	5000	1462 억	4513956	N	N	35	N	N
134	20240503	120623	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15570	120	2	0.78	124823770	8036	9.81	15450	15610	15370	20050	10820	15450	15533.07	15.44	-1463	15743	15596	15453	15306	15163	15670	15380	1462	4600	5000	11430	10	1	29240000	4553	5.52	0.30	12	0.03	2822.00	52543.00	18000	20230509	-13.50	12390	20240125	25.67	15920	-2.20	20240328	12390	25.67	20240125	18000	-13.50	20230509	12390	25.67	20240125	0.32	N	093050	5000	1462 억	4513956	N	N	35	N	N
135	20240503	110622	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15550	100	2	0.65	55956730	3609	4.41	15450	15600	15370	20050	10820	15450	15504.77	15.44	-1490	15743	15596	15453	15306	15163	15670	15380	1462	4600	5000	11430	10	1	29240000	4547	5.51	0.30	12	0.01	2822.00	52543.00	18000	20230509	-13.61	12390	20240125	25.50	15920	-2.32	20240328	12390	25.50	20240125	18000	-13.61	20230509	12390	25.50	20240125	0.32	N	093050	5000	1462 억	4513956	N	N	35	N	N
136	20240503	100619	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15450	0	3	0.00	18907170	1224	1.49	15450	15480	15370	20050	10820	15450	15447.03	15.44	-771	15743	15596	15453	15306	15163	15670	15380	1462	4600	5000	11430	10	1	29240000	4518	5.47	0.29	12	0.00	2822.00	52543.00	18000	20230509	-14.17	12390	20240125	24.70	15920	-2.95	20240328	12390	24.70	20240125	18000	-14.17	20230509	12390	24.70	20240125	0.32	N	093050	5000	1462 억	4513956	N	N	35	N	N
137	20240503	090619	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15460	10	2	0.06	1881910	122	0.15	15450	15460	15370	20050	10820	15450	15425.49	15.44	-110	15743	15596	15453	15306	15163	15670	15380	1462	4600	5000	11430	10	1	29240000	4521	5.48	0.29	12	0.00	2822.00	52543.00	18000	20230509	-14.11	12390	20240125	24.78	15920	-2.89	20240328	12390	24.78	20240125	18000	-14.11	20230509	12390	24.78	20240125	0.32	N	093050	5000	1462 억	4513956	N	N	35	N	N
138	20240502	160616	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15450	10	2	0.06	1263232750	81880	203.86	15440	15600	15310	20050	10810	15440	15427.85	15.39	13084	15686	15562	15336	15212	14986	15625	15275	1462	4610	5000	11420	10	1	29240000	4518	5.47	0.29	12	0.28	2822.00	52543.00	18000	20230509	-14.17	12390	20240125	24.70	15920	-2.95	20240328	12390	24.70	20240125	18000	-14.17	20230509	12390	24.70	20240125	0.30	N	093050	5000	1462 억	4500591	N	N	35	N	N
139	20240502	150619	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15500	60	2	0.39	1243417290	80600	200.67	15440	15600	15310	20050	10810	15440	15427.01	15.39	13420	15686	15562	15336	15212	14986	15625	15275	1462	4610	5000	11420	10	1	29240000	4532	5.49	0.29	12	0.28	2822.00	52543.00	18000	20230509	-13.89	12390	20240125	25.10	15920	-2.64	20240328	12390	25.10	20240125	18000	-13.89	20230509	12390	25.10	20240125	0.30	N	093050	5000	1462 억	4500591	N	N	1	N	N
140	20240502	140616	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15470	30	2	0.19	1178800490	76423	190.27	15440	15600	15310	20050	10810	15440	15424.68	15.39	13110	15686	15562	15336	15212	14986	15625	15275	1462	4610	5000	11420	10	1	29240000	4523	5.48	0.29	12	0.26	2822.00	52543.00	18000	20230509	-14.06	12390	20240125	24.86	15920	-2.83	20240328	12390	24.86	20240125	18000	-14.06	20230509	12390	24.86	20240125	0.30	N	093050	5000	1462 억	4500591	N	N	1	N	N
141	20240502	130615	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15560	120	2	0.78	1161038850	75276	187.42	15440	15600	15310	20050	10810	15440	15423.76	15.39	13119	15686	15562	15336	15212	14986	15625	15275	1462	4610	5000	11420	10	1	29240000	4550	5.51	0.30	12	0.26	2822.00	52543.00	18000	20230509	-13.56	12390	20240125	25.59	15920	-2.26	20240328	12390	25.59	20240125	18000	-13.56	20230509	12390	25.59	20240125	0.30	N	093050	5000	1462 억	4500591	N	N	1	N	N
142	20240502	120612	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15450	10	2	0.06	993423650	64480	160.54	15440	15530	15310	20050	10810	15440	15406.69	15.39	11403	15686	15562	15336	15212	14986	15625	15275	1462	4610	5000	11420	10	1	29240000	4518	5.47	0.29	12	0.22	2822.00	52543.00	18000	20230509	-14.17	12390	20240125	24.70	15920	-2.95	20240328	12390	24.70	20240125	18000	-14.17	20230509	12390	24.70	20240125	0.30	N	093050	5000	1462 억	4500591	N	N	1	N	N
143	20240502	110612	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15350	-90	5	-0.58	401752830	26090	64.96	15440	15500	15310	20050	10810	15440	15398.73	15.39	645	15686	15562	15336	15212	14986	15625	15275	1462	4610	5000	11420	10	1	29240000	4488	5.44	0.29	12	0.09	2822.00	52543.00	18000	20230509	-14.72	12390	20240125	23.89	15920	-3.58	20240328	12390	23.89	20240125	18000	-14.72	20230509	12390	23.89	20240125	0.30	N	093050	5000	1462 억	4500591	N	N	1	N	N
144	20240502	100611	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15430	-10	5	-0.06	51387530	3334	8.30	15440	15460	15310	20050	10810	15440	15413.18	15.39	35	15686	15562	15336	15212	14986	15625	15275	1462	4610	5000	11420	10	1	29240000	4512	5.47	0.29	12	0.01	2822.00	52543.00	18000	20230509	-14.28	12390	20240125	24.54	15920	-3.08	20240328	12390	24.54	20240125	18000	-14.28	20230509	12390	24.54	20240125	0.30	N	093050	5000	1462 억	4500591	N	N	1	N	N
145	20240502	090611	55	60.00	KOSPI	섬유.의복	N	N	N	Y	60	N	15440	0	3	0.00	957280	62	0.15	15440	15440	15440	20050	10810	15440	15440.00	15.39	-41	15686	15562	15336	15212	14986	15625	15275	1462	4610	5000	11420	10	1	29240000	4515	5.47	0.29	12	0.00	2822.00	52543.00	18000	20230509	-14.22	12390	20240125	24.62	15920	-3.02	20240328	12390	24.62	20240125	18000	-14.22	20230509	12390	24.62	20240125	0.30	N	093050	5000	1462 억	4500591	N	N	1	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History