KissMeData/111110/price/prices-20240501.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

60 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	20240531	160823	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7320	150	2	2.09	315204950	42585	314.91	7170	7500	7170	9320	5020	7170	7401.79	0.75	9768	7363	7266	7203	7106	7043	7235	7075	55	2150	500	5300	10	1	9749984	714	3.87	0.42	12	0.44	1893.00	17284.00	9100	20230714	-19.56	6770	20240411	8.12	7970	-8.16	20240103	6770	8.12	20240411	9100	-19.56	20230714	6770	8.12	20240411	2.48	N	111110	500	55 억	72883	N	N	0	N	N
3	20240531	150821	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7320	150	2	2.09	309700600	41832	309.34	7170	7500	7170	9320	5020	7170	7403.44	0.75	9620	7363	7266	7203	7106	7043	7235	7075	55	2150	500	5300	10	1	9749984	714	3.87	0.42	12	0.43	1893.00	17284.00	9100	20230714	-19.56	6770	20240411	8.12	7970	-8.16	20240103	6770	8.12	20240411	9100	-19.56	20230714	6770	8.12	20240411	2.48	N	111110	500	55 억	72883	N	N	0	N	N
4	20240531	140821	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7410	240	2	3.35	285782280	38588	285.35	7170	7500	7170	9320	5020	7170	7405.99	0.75	9066	7363	7266	7203	7106	7043	7235	7075	55	2150	500	5300	10	1	9749984	722	3.91	0.43	12	0.40	1893.00	17284.00	9100	20230714	-18.57	6770	20240411	9.45	7970	-7.03	20240103	6770	9.45	20240411	9100	-18.57	20230714	6770	9.45	20240411	2.48	N	111110	500	55 억	72883	N	N	0	N	N
5	20240531	130826	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7460	290	2	4.04	257480420	34784	257.22	7170	7500	7170	9320	5020	7170	7402.27	0.75	7831	7363	7266	7203	7106	7043	7235	7075	55	2150	500	5300	10	1	9749984	727	3.94	0.43	12	0.36	1893.00	17284.00	9100	20230714	-18.02	6770	20240411	10.19	7970	-6.40	20240103	6770	10.19	20240411	9100	-18.02	20230714	6770	10.19	20240411	2.48	N	111110	500	55 억	72883	N	N	0	N	N
6	20240531	120830	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7400	230	2	3.21	221670240	29987	221.75	7170	7500	7170	9320	5020	7170	7392.21	0.75	6774	7363	7266	7203	7106	7043	7235	7075	55	2150	500	5300	10	1	9749984	721	3.91	0.43	12	0.31	1893.00	17284.00	9100	20230714	-18.68	6770	20240411	9.31	7970	-7.15	20240103	6770	9.31	20240411	9100	-18.68	20230714	6770	9.31	20240411	2.48	N	111110	500	55 억	72883	N	N	0	N	N
7	20240531	110825	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7480	310	2	4.32	184832610	25039	185.16	7170	7500	7170	9320	5020	7170	7381.79	0.75	6163	7363	7266	7203	7106	7043	7235	7075	55	2150	500	5300	10	1	9749984	729	3.95	0.43	12	0.26	1893.00	17284.00	9100	20230714	-17.80	6770	20240411	10.49	7970	-6.15	20240103	6770	10.49	20240411	9100	-17.80	20230714	6770	10.49	20240411	2.48	N	111110	500	55 억	72883	N	N	0	N	N
8	20240531	100825	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7300	130	2	1.81	71423300	9785	72.36	7170	7410	7170	9320	5020	7170	7299.26	0.75	1162	7363	7266	7203	7106	7043	7235	7075	55	2150	500	5300	10	1	9749984	712	3.86	0.42	12	0.10	1893.00	17284.00	9100	20230714	-19.78	6770	20240411	7.83	7970	-8.41	20240103	6770	7.83	20240411	9100	-19.78	20230714	6770	7.83	20240411	2.48	N	111110	500	55 억	72883	N	N	0	N	N
9	20240531	090824	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7250	80	2	1.12	39819340	5452	40.32	7170	7410	7170	9320	5020	7170	7303.62	0.75	2006	7363	7266	7203	7106	7043	7235	7075	55	2150	500	5300	10	1	9749984	707	3.83	0.42	12	0.06	1893.00	17284.00	9100	20230714	-20.33	6770	20240411	7.09	7970	-9.03	20240103	6770	7.09	20240411	9100	-20.33	20230714	6770	7.09	20240411	2.48	N	111110	500	55 억	72883	N	N	0	N	N
10	20240530	160820	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7170	-130	5	-1.78	96619380	13426	105.90	7300	7300	7140	9490	5110	7300	7196.44	0.74	962	7406	7352	7296	7242	7186	7380	7270	55	2190	500	5400	10	1	9749984	699	3.79	0.41	12	0.14	1893.00	17284.00	9100	20230714	-21.21	6770	20240411	5.91	7970	-10.04	20240103	6770	5.91	20240411	9100	-21.21	20230714	6770	5.91	20240411	2.51	N	111110	500	55 억	72185	N	N	0	N	N
11	20240530	150821	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7170	-130	5	-1.78	86529590	12018	94.79	7300	7300	7140	9490	5110	7300	7200.00	0.74	961	7406	7352	7296	7242	7186	7380	7270	55	2190	500	5400	10	1	9749984	699	3.79	0.41	12	0.12	1893.00	17284.00	9100	20230714	-21.21	6770	20240411	5.91	7970	-10.04	20240103	6770	5.91	20240411	9100	-21.21	20230714	6770	5.91	20240411	2.51	N	111110	500	55 억	72185	N	N	0	N	N
12	20240530	140820	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7180	-120	5	-1.64	82807150	11498	90.69	7300	7300	7150	9490	5110	7300	7201.87	0.74	971	7406	7352	7296	7242	7186	7380	7270	55	2190	500	5400	10	1	9749984	700	3.79	0.42	12	0.12	1893.00	17284.00	9100	20230714	-21.10	6770	20240411	6.06	7970	-9.91	20240103	6770	6.06	20240411	9100	-21.10	20230714	6770	6.06	20240411	2.51	N	111110	500	55 억	72185	N	N	0	N	N
13	20240530	130822	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7190	-110	5	-1.51	55785420	7730	60.97	7300	7300	7170	9490	5110	7300	7216.74	0.74	976	7406	7352	7296	7242	7186	7380	7270	55	2190	500	5400	10	1	9749984	701	3.80	0.42	12	0.08	1893.00	17284.00	9100	20230714	-20.99	6770	20240411	6.20	7970	-9.79	20240103	6770	6.20	20240411	9100	-20.99	20230714	6770	6.20	20240411	2.51	N	111110	500	55 억	72185	N	N	0	N	N
14	20240530	120819	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7210	-90	5	-1.23	55425530	7680	60.58	7300	7300	7170	9490	5110	7300	7216.87	0.74	976	7406	7352	7296	7242	7186	7380	7270	55	2190	500	5400	10	1	9749984	703	3.81	0.42	12	0.08	1893.00	17284.00	9100	20230714	-20.77	6770	20240411	6.50	7970	-9.54	20240103	6770	6.50	20240411	9100	-20.77	20230714	6770	6.50	20240411	2.51	N	111110	500	55 억	72185	N	N	0	N	N
15	20240530	110820	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7190	-110	5	-1.51	54230210	7514	59.27	7300	7300	7170	9490	5110	7300	7217.22	0.74	976	7406	7352	7296	7242	7186	7380	7270	55	2190	500	5400	10	1	9749984	701	3.80	0.42	12	0.08	1893.00	17284.00	9100	20230714	-20.99	6770	20240411	6.20	7970	-9.79	20240103	6770	6.20	20240411	9100	-20.99	20230714	6770	6.20	20240411	2.51	N	111110	500	55 억	72185	N	N	0	N	N
16	20240530	100821	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7240	-60	5	-0.82	37763720	5223	41.20	7300	7300	7200	9490	5110	7300	7230.27	0.74	917	7406	7352	7296	7242	7186	7380	7270	55	2190	500	5400	10	1	9749984	706	3.82	0.42	12	0.05	1893.00	17284.00	9100	20230714	-20.44	6770	20240411	6.94	7970	-9.16	20240103	6770	6.94	20240411	9100	-20.44	20230714	6770	6.94	20240411	2.51	N	111110	500	55 억	72185	N	N	0	N	N
17	20240530	090821	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7260	-40	5	-0.55	3216680	445	3.51	7300	7300	7220	9490	5110	7300	7228.49	0.74	0	7406	7352	7296	7242	7186	7380	7270	55	2190	500	5400	10	1	9749984	708	3.84	0.42	12	0.00	1893.00	17284.00	9100	20230714	-20.22	6770	20240411	7.24	7970	-8.91	20240103	6770	7.24	20240411	9100	-20.22	20230714	6770	7.24	20240411	2.51	N	111110	500	55 억	72185	N	N	0	N	N
18	20240529	160814	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7300	-70	5	-0.95	91205650	12546	33.88	7260	7350	7240	9580	5160	7370	7269.70	0.74	75	7623	7496	7313	7186	7003	7405	7095	55	2210	500	5450	10	1	9749984	712	3.86	0.42	12	0.13	1893.00	17284.00	9100	20230714	-19.78	6770	20240411	7.83	7970	-8.41	20240103	6770	7.83	20240411	9100	-19.78	20230714	6770	7.83	20240411	2.53	N	111110	500	55 억	72116	N	N	0	N	N
19	20240529	150812	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7280	-90	5	-1.22	81219820	11177	30.18	7260	7350	7240	9580	5160	7370	7266.69	0.74	266	7623	7496	7313	7186	7003	7405	7095	55	2210	500	5450	10	1	9749984	710	3.85	0.42	12	0.11	1893.00	17284.00	9100	20230714	-20.00	6770	20240411	7.53	7970	-8.66	20240103	6770	7.53	20240411	9100	-20.00	20230714	6770	7.53	20240411	2.53	N	111110	500	55 억	72116	N	N	0	N	N
20	20240529	140813	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7260	-110	5	-1.49	60904180	8378	22.62	7260	7350	7240	9580	5160	7370	7269.54	0.74	280	7623	7496	7313	7186	7003	7405	7095	55	2210	500	5450	10	1	9749984	708	3.84	0.42	12	0.09	1893.00	17284.00	9100	20230714	-20.22	6770	20240411	7.24	7970	-8.91	20240103	6770	7.24	20240411	9100	-20.22	20230714	6770	7.24	20240411	2.53	N	111110	500	55 억	72116	N	N	0	N	N
21	20240529	130816	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7300	-70	5	-0.95	53282100	7329	19.79	7260	7350	7240	9580	5160	7370	7270.04	0.74	261	7623	7496	7313	7186	7003	7405	7095	55	2210	500	5450	10	1	9749984	712	3.86	0.42	12	0.08	1893.00	17284.00	9100	20230714	-19.78	6770	20240411	7.83	7970	-8.41	20240103	6770	7.83	20240411	9100	-19.78	20230714	6770	7.83	20240411	2.53	N	111110	500	55 억	72116	N	N	0	N	N
22	20240529	120818	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7300	-70	5	-0.95	49861650	6860	18.53	7260	7350	7240	9580	5160	7370	7268.46	0.74	261	7623	7496	7313	7186	7003	7405	7095	55	2210	500	5450	10	1	9749984	712	3.86	0.42	12	0.07	1893.00	17284.00	9100	20230714	-19.78	6770	20240411	7.83	7970	-8.41	20240103	6770	7.83	20240411	9100	-19.78	20230714	6770	7.83	20240411	2.53	N	111110	500	55 억	72116	N	N	0	N	N
23	20240529	110816	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7320	-50	5	-0.68	48375620	6656	17.97	7260	7350	7240	9580	5160	7370	7267.97	0.74	263	7623	7496	7313	7186	7003	7405	7095	55	2210	500	5450	10	1	9749984	714	3.87	0.42	12	0.07	1893.00	17284.00	9100	20230714	-19.56	6770	20240411	8.12	7970	-8.16	20240103	6770	8.12	20240411	9100	-19.56	20230714	6770	8.12	20240411	2.53	N	111110	500	55 억	72116	N	N	0	N	N
24	20240529	100814	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7270	-100	5	-1.36	35643320	4913	13.27	7260	7350	7240	9580	5160	7370	7254.90	0.74	242	7623	7496	7313	7186	7003	7405	7095	55	2210	500	5450	10	1	9749984	709	3.84	0.42	12	0.05	1893.00	17284.00	9100	20230714	-20.11	6770	20240411	7.39	7970	-8.78	20240103	6770	7.39	20240411	9100	-20.11	20230714	6770	7.39	20240411	2.53	N	111110	500	55 억	72116	N	N	0	N	N
25	20240529	090810	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7350	-20	5	-0.27	6889920	949	2.56	7260	7350	7260	9580	5160	7370	7260.19	0.74	167	7623	7496	7313	7186	7003	7405	7095	55	2210	500	5450	10	1	9749984	717	3.88	0.43	12	0.01	1893.00	17284.00	9100	20230714	-19.23	6770	20240411	8.57	7970	-7.78	20240103	6770	8.57	20240411	9100	-19.23	20230714	6770	8.57	20240411	2.53	N	111110	500	55 억	72116	N	N	0	N	N
26	20240528	160808	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7370	-20	5	-0.27	269142550	36995	122.85	7400	7440	7130	9600	5180	7390	7275.11	0.76	-169	7563	7476	7383	7296	7203	7520	7340	55	2210	500	5460	10	1	9749984	719	3.89	0.43	12	0.38	1893.00	17284.00	9100	20230714	-19.01	6770	20240411	8.86	7970	-7.53	20240103	6770	8.86	20240411	9100	-19.01	20230714	6770	8.86	20240411	2.54	N	111110	500	55 억	74282	N	N	0	N	N
27	20240528	150811	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7300	-90	5	-1.22	231086980	31835	105.72	7400	7440	7130	9600	5180	7390	7258.90	0.76	-70	7563	7476	7383	7296	7203	7520	7340	55	2210	500	5460	10	1	9749984	712	3.86	0.42	12	0.33	1893.00	17284.00	9100	20230714	-19.78	6770	20240411	7.83	7970	-8.41	20240103	6770	7.83	20240411	9100	-19.78	20230714	6770	7.83	20240411	2.54	N	111110	500	55 억	74282	N	N	0	N	N
28	20240528	140812	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7280	-110	5	-1.49	184802920	25486	84.63	7400	7440	7130	9600	5180	7390	7251.15	0.76	-80	7563	7476	7383	7296	7203	7520	7340	55	2210	500	5460	10	1	9749984	710	3.85	0.42	12	0.26	1893.00	17284.00	9100	20230714	-20.00	6770	20240411	7.53	7970	-8.66	20240103	6770	7.53	20240411	9100	-20.00	20230714	6770	7.53	20240411	2.54	N	111110	500	55 억	74282	N	N	0	N	N
29	20240528	130809	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7330	-60	5	-0.81	168242250	23216	77.10	7400	7440	7130	9600	5180	7390	7246.82	0.76	-80	7563	7476	7383	7296	7203	7520	7340	55	2210	500	5460	10	1	9749984	715	3.87	0.42	12	0.24	1893.00	17284.00	9100	20230714	-19.45	6770	20240411	8.27	7970	-8.03	20240103	6770	8.27	20240411	9100	-19.45	20230714	6770	8.27	20240411	2.54	N	111110	500	55 억	74282	N	N	0	N	N
30	20240528	120809	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7270	-120	5	-1.62	158643700	21902	72.73	7400	7440	7130	9600	5180	7390	7243.34	0.76	265	7563	7476	7383	7296	7203	7520	7340	55	2210	500	5460	10	1	9749984	709	3.84	0.42	12	0.22	1893.00	17284.00	9100	20230714	-20.11	6770	20240411	7.39	7970	-8.78	20240103	6770	7.39	20240411	9100	-20.11	20230714	6770	7.39	20240411	2.54	N	111110	500	55 억	74282	N	N	0	N	N
31	20240528	110753	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7240	-150	5	-2.03	130008120	17954	59.62	7400	7440	7130	9600	5180	7390	7241.18	0.76	313	7563	7476	7383	7296	7203	7520	7340	55	2210	500	5460	10	1	9749984	706	3.82	0.42	12	0.18	1893.00	17284.00	9100	20230714	-20.44	6770	20240411	6.94	7970	-9.16	20240103	6770	6.94	20240411	9100	-20.44	20230714	6770	6.94	20240411	2.54	N	111110	500	55 억	74282	N	N	0	N	N
32	20240528	100810	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7240	-150	5	-2.03	99332160	13709	45.53	7400	7440	7130	9600	5180	7390	7245.76	0.76	570	7563	7476	7383	7296	7203	7520	7340	55	2210	500	5460	10	1	9749984	706	3.82	0.42	12	0.14	1893.00	17284.00	9100	20230714	-20.44	6770	20240411	6.94	7970	-9.16	20240103	6770	6.94	20240411	9100	-20.44	20230714	6770	6.94	20240411	2.54	N	111110	500	55 억	74282	N	N	0	N	N
33	20240528	090811	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7380	-10	5	-0.14	3921660	529	1.76	7400	7440	7380	9600	5180	7390	7413.35	0.76	-266	7563	7476	7383	7296	7203	7520	7340	55	2210	500	5460	10	1	9749984	720	3.90	0.43	12	0.01	1893.00	17284.00	9100	20230714	-18.90	6770	20240411	9.01	7970	-7.40	20240103	6770	9.01	20240411	9100	-18.90	20230714	6770	9.01	20240411	2.54	N	111110	500	55 억	74282	N	N	0	N	N
34	20240527	160759	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7390	20	2	0.27	221889370	30111	69.48	7300	7470	7290	9580	5160	7370	7369.03	0.79	-2617	7630	7500	7430	7300	7230	7465	7265	55	2210	500	5450	10	1	9749984	721	3.90	0.43	12	0.31	1893.00	17284.00	9100	20230714	-18.79	6770	20240411	9.16	7970	-7.28	20240103	6770	9.16	20240411	9100	-18.79	20230714	6770	9.16	20240411	2.56	N	111110	500	55 억	77179	N	N	0	N	N
35	20240527	150811	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7350	-20	5	-0.27	197211670	26752	61.73	7300	7470	7290	9580	5160	7370	7371.85	0.79	-3214	7630	7500	7430	7300	7230	7465	7265	55	2210	500	5450	10	1	9749984	717	3.88	0.43	12	0.27	1893.00	17284.00	9100	20230714	-19.23	6770	20240411	8.57	7970	-7.78	20240103	6770	8.57	20240411	9100	-19.23	20230714	6770	8.57	20240411	2.56	N	111110	500	55 억	77179	N	N	0	N	N
36	20240527	140808	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7360	-10	5	-0.14	180979790	24541	56.63	7300	7470	7290	9580	5160	7370	7374.59	0.79	-3260	7630	7500	7430	7300	7230	7465	7265	55	2210	500	5450	10	1	9749984	718	3.89	0.43	12	0.25	1893.00	17284.00	9100	20230714	-19.12	6770	20240411	8.71	7970	-7.65	20240103	6770	8.71	20240411	9100	-19.12	20230714	6770	8.71	20240411	2.56	N	111110	500	55 억	77179	N	N	0	N	N
37	20240527	130807	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7390	20	2	0.27	179013450	24274	56.01	7300	7470	7290	9580	5160	7370	7374.70	0.79	-3271	7630	7500	7430	7300	7230	7465	7265	55	2210	500	5450	10	1	9749984	721	3.90	0.43	12	0.25	1893.00	17284.00	9100	20230714	-18.79	6770	20240411	9.16	7970	-7.28	20240103	6770	9.16	20240411	9100	-18.79	20230714	6770	9.16	20240411	2.56	N	111110	500	55 억	77179	N	N	0	N	N
38	20240527	120808	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7390	20	2	0.27	159826390	21673	50.01	7300	7470	7290	9580	5160	7370	7374.45	0.79	-2481	7630	7500	7430	7300	7230	7465	7265	55	2210	500	5450	10	1	9749984	721	3.90	0.43	12	0.22	1893.00	17284.00	9100	20230714	-18.79	6770	20240411	9.16	7970	-7.28	20240103	6770	9.16	20240411	9100	-18.79	20230714	6770	9.16	20240411	2.56	N	111110	500	55 억	77179	N	N	0	N	N
39	20240527	110808	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7400	30	2	0.41	150349580	20389	47.05	7300	7470	7290	9580	5160	7370	7374.05	0.79	-2211	7630	7500	7430	7300	7230	7465	7265	55	2210	500	5450	10	1	9749984	721	3.91	0.43	12	0.21	1893.00	17284.00	9100	20230714	-18.68	6770	20240411	9.31	7970	-7.15	20240103	6770	9.31	20240411	9100	-18.68	20230714	6770	9.31	20240411	2.56	N	111110	500	55 억	77179	N	N	0	N	N
40	20240527	100806	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7380	10	2	0.14	141362010	19175	44.24	7300	7470	7290	9580	5160	7370	7372.20	0.79	-2111	7630	7500	7430	7300	7230	7465	7265	55	2210	500	5450	10	1	9749984	720	3.90	0.43	12	0.20	1893.00	17284.00	9100	20230714	-18.90	6770	20240411	9.01	7970	-7.40	20240103	6770	9.01	20240411	9100	-18.90	20230714	6770	9.01	20240411	2.56	N	111110	500	55 억	77179	N	N	0	N	N
41	20240527	090807	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7370	0	3	0.00	112935040	15332	35.38	7300	7400	7290	9580	5160	7370	7365.97	0.79	-1947	7630	7500	7430	7300	7230	7465	7265	55	2210	500	5450	10	1	9749984	719	3.89	0.43	12	0.16	1893.00	17284.00	9100	20230714	-19.01	6770	20240411	8.86	7970	-7.53	20240103	6770	8.86	20240411	9100	-19.01	20230714	6770	8.86	20240411	2.56	N	111110	500	55 억	77179	N	N	0	N	N
42	20240524	160725	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7370	-170	5	-2.25	292438990	39371	96.54	7540	7560	7360	9800	5280	7540	7427.52	0.78	486	7826	7682	7596	7452	7366	7640	7410	55	2260	500	5570	10	1	9749984	719	3.89	0.43	12	0.40	1893.00	17284.00	9100	20230714	-19.01	6770	20240411	8.86	7970	-7.53	20240103	6770	8.86	20240411	9100	-19.01	20230714	6770	8.86	20240411	2.50	N	111110	500	55 억	76034	N	N	0	N	N
43	20240524	150725	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7420	-120	5	-1.59	278896140	37536	92.04	7540	7560	7360	9800	5280	7540	7429.83	0.78	504	7826	7682	7596	7452	7366	7640	7410	55	2260	500	5570	10	1	9749984	723	3.92	0.43	12	0.38	1893.00	17284.00	9100	20230714	-18.46	6770	20240411	9.60	7970	-6.90	20240103	6770	9.60	20240411	9100	-18.46	20230714	6770	9.60	20240411	2.50	N	111110	500	55 억	76034	N	N	0	N	N
44	20240524	140730	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7410	-130	5	-1.72	182988750	24571	60.25	7540	7560	7390	9800	5280	7540	7447.01	0.78	1141	7826	7682	7596	7452	7366	7640	7410	55	2260	500	5570	10	1	9749984	722	3.91	0.43	12	0.25	1893.00	17284.00	9100	20230714	-18.57	6770	20240411	9.45	7970	-7.03	20240103	6770	9.45	20240411	9100	-18.57	20230714	6770	9.45	20240411	2.50	N	111110	500	55 억	76034	N	N	0	N	N
45	20240524	130725	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7430	-110	5	-1.46	170538990	22894	56.14	7540	7560	7390	9800	5280	7540	7448.71	0.78	1649	7826	7682	7596	7452	7366	7640	7410	55	2260	500	5570	10	1	9749984	724	3.92	0.43	12	0.23	1893.00	17284.00	9100	20230714	-18.35	6770	20240411	9.75	7970	-6.78	20240103	6770	9.75	20240411	9100	-18.35	20230714	6770	9.75	20240411	2.50	N	111110	500	55 억	76034	N	N	0	N	N
46	20240524	120728	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7470	-70	5	-0.93	149689840	20090	49.26	7540	7560	7390	9800	5280	7540	7450.56	0.78	2077	7826	7682	7596	7452	7366	7640	7410	55	2260	500	5570	10	1	9749984	728	3.95	0.43	12	0.21	1893.00	17284.00	9100	20230714	-17.91	6770	20240411	10.34	7970	-6.27	20240103	6770	10.34	20240411	9100	-17.91	20230714	6770	10.34	20240411	2.50	N	111110	500	55 억	76034	N	N	0	N	N
47	20240524	110725	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7440	-100	5	-1.33	142114440	19074	46.77	7540	7560	7390	9800	5280	7540	7450.27	0.78	2078	7826	7682	7596	7452	7366	7640	7410	55	2260	500	5570	10	1	9749984	725	3.93	0.43	12	0.20	1893.00	17284.00	9100	20230714	-18.24	6770	20240411	9.90	7970	-6.65	20240103	6770	9.90	20240411	9100	-18.24	20230714	6770	9.90	20240411	2.50	N	111110	500	55 억	76034	N	N	0	N	N
48	20240524	100731	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7410	-130	5	-1.72	117303490	15733	38.58	7540	7560	7390	9800	5280	7540	7455.40	0.78	1451	7826	7682	7596	7452	7366	7640	7410	55	2260	500	5570	10	1	9749984	722	3.91	0.43	12	0.16	1893.00	17284.00	9100	20230714	-18.57	6770	20240411	9.45	7970	-7.03	20240103	6770	9.45	20240411	9100	-18.57	20230714	6770	9.45	20240411	2.50	N	111110	500	55 억	76034	N	N	0	N	N
49	20240524	090726	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7480	-60	5	-0.80	33462660	4464	10.95	7540	7560	7440	9800	5280	7540	7495.21	0.78	0	7826	7682	7596	7452	7366	7640	7410	55	2260	500	5570	10	1	9749984	729	3.95	0.43	12	0.05	1893.00	17284.00	9100	20230714	-17.80	6770	20240411	10.49	7970	-6.15	20240103	6770	10.49	20240411	9100	-17.80	20230714	6770	10.49	20240411	2.50	N	111110	500	55 억	76034	N	N	0	N	N
50	20240523	160724	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7540	-160	5	-2.08	307682560	40570	10.31	7660	7740	7510	10010	5390	7700	7584.01	0.75	1192	8040	7870	7770	7600	7500	7955	7685	55	2310	500	5690	10	1	9749984	735	3.98	0.44	12	0.42	1893.00	17284.00	9100	20230714	-17.14	6770	20240411	11.37	7970	-5.40	20240103	6770	11.37	20240411	9100	-17.14	20230714	6770	11.37	20240411	2.78	N	111110	500	55 억	73168	N	N	0	N	N
51	20240523	150728	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7540	-160	5	-2.08	278640970	36707	9.33	7660	7740	7510	10010	5390	7700	7590.95	0.75	1571	8040	7870	7770	7600	7500	7955	7685	55	2310	500	5690	10	1	9749984	735	3.98	0.44	12	0.38	1893.00	17284.00	9100	20230714	-17.14	6770	20240411	11.37	7970	-5.40	20240103	6770	11.37	20240411	9100	-17.14	20230714	6770	11.37	20240411	2.78	N	111110	500	55 억	73168	N	N	0	N	N
52	20240523	140730	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7600	-100	5	-1.30	238122580	31329	7.96	7660	7740	7530	10010	5390	7700	7600.71	0.75	1688	8040	7870	7770	7600	7500	7955	7685	55	2310	500	5690	10	1	9749984	741	4.01	0.44	12	0.32	1893.00	17284.00	9100	20230714	-16.48	6770	20240411	12.26	7970	-4.64	20240103	6770	12.26	20240411	9100	-16.48	20230714	6770	12.26	20240411	2.78	N	111110	500	55 억	73168	N	N	0	N	N
53	20240523	130727	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7640	-60	5	-0.78	212638710	27960	7.11	7660	7740	7530	10010	5390	7700	7605.10	0.75	1595	8040	7870	7770	7600	7500	7955	7685	55	2310	500	5690	10	1	9749984	745	4.04	0.44	12	0.29	1893.00	17284.00	9100	20230714	-16.04	6770	20240411	12.85	7970	-4.14	20240103	6770	12.85	20240411	9100	-16.04	20230714	6770	12.85	20240411	2.78	N	111110	500	55 억	73168	N	N	0	N	N
54	20240523	120724	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7570	-130	5	-1.69	183378750	24112	6.13	7660	7740	7530	10010	5390	7700	7605.29	0.75	1791	8040	7870	7770	7600	7500	7955	7685	55	2310	500	5690	10	1	9749984	738	4.00	0.44	12	0.25	1893.00	17284.00	9100	20230714	-16.81	6770	20240411	11.82	7970	-5.02	20240103	6770	11.82	20240411	9100	-16.81	20230714	6770	11.82	20240411	2.78	N	111110	500	55 억	73168	N	N	0	N	N
55	20240523	110723	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7580	-120	5	-1.56	164816800	21659	5.51	7660	7740	7530	10010	5390	7700	7609.62	0.75	1290	8040	7870	7770	7600	7500	7955	7685	55	2310	500	5690	10	1	9749984	739	4.00	0.44	12	0.22	1893.00	17284.00	9100	20230714	-16.70	6770	20240411	11.96	7970	-4.89	20240103	6770	11.96	20240411	9100	-16.70	20230714	6770	11.96	20240411	2.78	N	111110	500	55 억	73168	N	N	0	N	N
56	20240523	100725	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7560	-140	5	-1.82	105187430	13776	3.50	7660	7740	7540	10010	5390	7700	7635.56	0.75	174	8040	7870	7770	7600	7500	7955	7685	55	2310	500	5690	10	1	9749984	737	3.99	0.44	12	0.14	1893.00	17284.00	9100	20230714	-16.92	6770	20240411	11.67	7970	-5.14	20240103	6770	11.67	20240411	9100	-16.92	20230714	6770	11.67	20240411	2.78	N	111110	500	55 억	73168	N	N	0	N	N
57	20240523	090728	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7710	10	2	0.13	8861510	1152	0.29	7660	7720	7660	10010	5390	7700	7692.28	0.75	-30	8040	7870	7770	7600	7500	7955	7685	55	2310	500	5690	10	1	9749984	752	4.07	0.45	12	0.01	1893.00	17284.00	9100	20230714	-15.27	6770	20240411	13.88	7970	-3.26	20240103	6770	13.88	20240411	9100	-15.27	20230714	6770	13.88	20240411	2.78	N	111110	500	55 억	73168	N	N	0	N	N
58	20240522	160717	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7700	-30	5	-0.39	3074132450	393172	264.72	7680	7940	7670	10040	5420	7730	7818.80	1.00	-24026	8150	7940	7680	7470	7210	8045	7575	55	2310	500	5720	10	1	9749984	751	4.07	0.45	12	4.03	1893.00	17284.00	9100	20230714	-15.38	6770	20240411	13.74	7970	-3.39	20240103	6770	13.74	20240411	9100	-15.38	20230714	6770	13.74	20240411	2.79	N	111110	500	55 억	97057	N	N	2	N	N
59	20240522	150724	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7710	-20	5	-0.26	3020981240	386279	260.08	7680	7940	7670	10040	5420	7730	7820.72	1.00	-23173	8150	7940	7680	7470	7210	8045	7575	55	2310	500	5720	10	1	9749984	752	4.07	0.45	12	3.96	1893.00	17284.00	9100	20230714	-15.27	6770	20240411	13.88	7970	-3.26	20240103	6770	13.88	20240411	9100	-15.27	20230714	6770	13.88	20240411	2.79	N	111110	500	55 억	97057	N	N	2	N	N
60	20240522	140724	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7700	-30	5	-0.39	2975753190	380407	256.13	7680	7940	7670	10040	5420	7730	7822.55	1.00	-22618	8150	7940	7680	7470	7210	8045	7575	55	2310	500	5720	10	1	9749984	751	4.07	0.45	12	3.90	1893.00	17284.00	9100	20230714	-15.38	6770	20240411	13.74	7970	-3.39	20240103	6770	13.74	20240411	9100	-15.38	20230714	6770	13.74	20240411	2.79	N	111110	500	55 억	97057	N	N	2	N	N
61	20240522	130720	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7690	-40	5	-0.52	2937913420	375495	252.82	7680	7940	7670	10040	5420	7730	7824.11	1.00	-22561	8150	7940	7680	7470	7210	8045	7575	55	2310	500	5720	10	1	9749984	750	4.06	0.44	12	3.85	1893.00	17284.00	9100	20230714	-15.49	6770	20240411	13.59	7970	-3.51	20240103	6770	13.59	20240411	9100	-15.49	20230714	6770	13.59	20240411	2.79	N	111110	500	55 억	97057	N	N	2	N	N
62	20240522	120810	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7720	-10	5	-0.13	2859543910	365318	245.97	7680	7940	7670	10040	5420	7730	7827.55	1.00	-22549	8150	7940	7680	7470	7210	8045	7575	55	2310	500	5720	10	1	9749984	753	4.08	0.45	12	3.75	1893.00	17284.00	9100	20230714	-15.16	6770	20240411	14.03	7970	-3.14	20240103	6770	14.03	20240411	9100	-15.16	20230714	6770	14.03	20240411	2.79	N	111110	500	55 억	97057	N	N	2	N	N
63	20240522	110724	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7800	70	2	0.91	2605739970	332574	223.92	7680	7940	7670	10040	5420	7730	7835.07	1.00	-22723	8150	7940	7680	7470	7210	8045	7575	55	2310	500	5720	10	1	9749984	760	4.12	0.45	12	3.41	1893.00	17284.00	9100	20230714	-14.29	6770	20240411	15.21	7970	-2.13	20240103	6770	15.21	20240411	9100	-14.29	20230714	6770	15.21	20240411	2.79	N	111110	500	55 억	97057	N	N	2	N	N
64	20240522	100722	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7800	70	2	0.91	2425173930	309427	208.34	7680	7940	7670	10040	5420	7730	7837.63	1.00	-22732	8150	7940	7680	7470	7210	8045	7575	55	2310	500	5720	10	1	9749984	760	4.12	0.45	12	3.17	1893.00	17284.00	9100	20230714	-14.29	6770	20240411	15.21	7970	-2.13	20240103	6770	15.21	20240411	9100	-14.29	20230714	6770	15.21	20240411	2.79	N	111110	500	55 억	97057	N	N	2	N	N
65	20240522	090723	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7680	-50	5	-0.65	23900120	3098	2.09	7680	7760	7680	10040	5420	7730	7714.69	1.00	-1029	8150	7940	7680	7470	7210	8045	7575	55	2310	500	5720	10	1	9749984	749	4.06	0.44	12	0.03	1893.00	17284.00	9100	20230714	-15.60	6770	20240411	13.44	7970	-3.64	20240103	6770	13.44	20240411	9100	-15.60	20230714	6770	13.44	20240411	2.79	N	111110	500	55 억	97057	N	N	2	N	N
66	20240521	160715	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7730	220	2	2.93	1141298810	147330	755.34	7510	7890	7420	9760	5260	7510	7746.88	1.15	-14530	7696	7602	7476	7382	7256	7540	7320	55	2250	500	5550	10	1	9749984	754	4.08	0.45	12	1.51	1893.00	17284.00	9100	20230714	-15.05	6770	20240411	14.18	7970	-3.01	20240103	6770	14.18	20240411	9100	-15.05	20230714	6770	14.18	20240411	2.86	N	111110	500	55 억	111731	N	N	2	N	N
67	20240521	150721	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7730	220	2	2.93	266245460	35059	179.74	7510	7730	7420	9760	5260	7510	7594.21	1.15	-13596	7696	7602	7476	7382	7256	7540	7320	55	2250	500	5550	10	1	9749984	754	4.08	0.45	12	0.36	1893.00	17284.00	9100	20230714	-15.05	6770	20240411	14.18	7970	-3.01	20240103	6770	14.18	20240411	9100	-15.05	20230714	6770	14.18	20240411	2.86	N	111110	500	55 억	111731	N	N	4	N	N
68	20240521	140719	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7450	-60	5	-0.80	23651750	3177	16.29	7510	7510	7420	9760	5260	7510	7444.68	1.15	-2147	7696	7602	7476	7382	7256	7540	7320	55	2250	500	5550	10	1	9749984	726	3.94	0.43	12	0.03	1893.00	17284.00	9100	20230714	-18.13	6770	20240411	10.04	7970	-6.52	20240103	6770	10.04	20240411	9100	-18.13	20230714	6770	10.04	20240411	2.86	N	111110	500	55 억	111731	N	N	4	N	N
69	20240521	130719	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7440	-70	5	-0.93	20534500	2758	14.14	7510	7510	7420	9760	5260	7510	7445.43	1.15	-1891	7696	7602	7476	7382	7256	7540	7320	55	2250	500	5550	10	1	9749984	725	3.93	0.43	12	0.03	1893.00	17284.00	9100	20230714	-18.24	6770	20240411	9.90	7970	-6.65	20240103	6770	9.90	20240411	9100	-18.24	20230714	6770	9.90	20240411	2.86	N	111110	500	55 억	111731	N	N	4	N	N
70	20240521	120719	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7440	-70	5	-0.93	19976510	2683	13.76	7510	7510	7420	9760	5260	7510	7445.59	1.15	-1817	7696	7602	7476	7382	7256	7540	7320	55	2250	500	5550	10	1	9749984	725	3.93	0.43	12	0.03	1893.00	17284.00	9100	20230714	-18.24	6770	20240411	9.90	7970	-6.65	20240103	6770	9.90	20240411	9100	-18.24	20230714	6770	9.90	20240411	2.86	N	111110	500	55 억	111731	N	N	4	N	N
71	20240521	110719	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7440	-70	5	-0.93	15692470	2106	10.80	7510	7510	7440	9760	5260	7510	7451.32	1.15	-1433	7696	7602	7476	7382	7256	7540	7320	55	2250	500	5550	10	1	9749984	725	3.93	0.43	12	0.02	1893.00	17284.00	9100	20230714	-18.24	6770	20240411	9.90	7970	-6.65	20240103	6770	9.90	20240411	9100	-18.24	20230714	6770	9.90	20240411	2.86	N	111110	500	55 억	111731	N	N	4	N	N
72	20240521	100719	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7460	-50	5	-0.67	1947500	261	1.34	7510	7510	7440	9760	5260	7510	7461.69	1.15	53	7696	7602	7476	7382	7256	7540	7320	55	2250	500	5550	10	1	9749984	727	3.94	0.43	12	0.00	1893.00	17284.00	9100	20230714	-18.02	6770	20240411	10.19	7970	-6.40	20240103	6770	10.19	20240411	9100	-18.02	20230714	6770	10.19	20240411	2.86	N	111110	500	55 억	111731	N	N	4	N	N
73	20240521	090716	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7510	0	3	0.00	179630	24	0.12	7510	7510	7440	9760	5260	7510	7484.58	1.15	1	7696	7602	7476	7382	7256	7540	7320	55	2250	500	5550	10	1	9749984	732	3.97	0.43	12	0.00	1893.00	17284.00	9100	20230714	-17.47	6770	20240411	10.93	7970	-5.77	20240103	6770	10.93	20240411	9100	-17.47	20230714	6770	10.93	20240411	2.86	N	111110	500	55 억	111731	N	N	4	N	N
74	20240517	160720	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7570	10	2	0.13	301696720	40581	177.86	7450	7600	7370	9820	5300	7560	7434.43	1.26	-264	7693	7626	7573	7506	7453	7600	7480	55	2260	500	5590	10	1	9749984	738	4.00	0.44	12	0.42	1893.00	17284.00	9100	20230714	-16.81	6770	20240411	11.82	7970	-5.02	20240103	6770	11.82	20240411	9100	-16.81	20230714	6770	11.82	20240411	2.83	N	111110	500	55 억	123189	N	N	1	N	N
75	20240517	150723	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7400	-160	5	-2.12	255901530	34489	151.16	7450	7500	7370	9820	5300	7560	7419.80	1.26	204	7693	7626	7573	7506	7453	7600	7480	55	2260	500	5590	10	1	9749984	721	3.91	0.43	12	0.35	1893.00	17284.00	9100	20230714	-18.68	6770	20240411	9.31	7970	-7.15	20240103	6770	9.31	20240411	9100	-18.68	20230714	6770	9.31	20240411	2.83	N	111110	500	55 억	123189	N	N	5	N	N
76	20240517	140716	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7450	-110	5	-1.46	174633210	23502	103.01	7450	7500	7400	9820	5300	7560	7430.57	1.26	1205	7693	7626	7573	7506	7453	7600	7480	55	2260	500	5590	10	1	9749984	726	3.94	0.43	12	0.24	1893.00	17284.00	9100	20230714	-18.13	6770	20240411	10.04	7970	-6.52	20240103	6770	10.04	20240411	9100	-18.13	20230714	6770	10.04	20240411	2.83	N	111110	500	55 억	123189	N	N	5	N	N
77	20240517	130711	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7440	-120	5	-1.59	155472770	20919	91.69	7450	7500	7400	9820	5300	7560	7432.13	1.26	1708	7693	7626	7573	7506	7453	7600	7480	55	2260	500	5590	10	1	9749984	725	3.93	0.43	12	0.21	1893.00	17284.00	9100	20230714	-18.24	6770	20240411	9.90	7970	-6.65	20240103	6770	9.90	20240411	9100	-18.24	20230714	6770	9.90	20240411	2.83	N	111110	500	55 억	123189	N	N	5	N	N
78	20240517	120711	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7440	-120	5	-1.59	127579300	17153	75.18	7450	7500	7400	9820	5300	7560	7437.73	1.26	1821	7693	7626	7573	7506	7453	7600	7480	55	2260	500	5590	10	1	9749984	725	3.93	0.43	12	0.18	1893.00	17284.00	9100	20230714	-18.24	6770	20240411	9.90	7970	-6.65	20240103	6770	9.90	20240411	9100	-18.24	20230714	6770	9.90	20240411	2.83	N	111110	500	55 억	123189	N	N	5	N	N
79	20240517	110712	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7480	-80	5	-1.06	101926420	13697	60.03	7450	7500	7400	9820	5300	7560	7441.51	1.26	986	7693	7626	7573	7506	7453	7600	7480	55	2260	500	5590	10	1	9749984	729	3.95	0.43	12	0.14	1893.00	17284.00	9100	20230714	-17.80	6770	20240411	10.49	7970	-6.15	20240103	6770	10.49	20240411	9100	-17.80	20230714	6770	10.49	20240411	2.83	N	111110	500	55 억	123189	N	N	5	N	N
80	20240517	100708	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7450	-110	5	-1.46	96656470	12991	56.94	7450	7500	7400	9820	5300	7560	7440.26	1.26	983	7693	7626	7573	7506	7453	7600	7480	55	2260	500	5590	10	1	9749984	726	3.94	0.43	12	0.13	1893.00	17284.00	9100	20230714	-18.13	6770	20240411	10.04	7970	-6.52	20240103	6770	10.04	20240411	9100	-18.13	20230714	6770	10.04	20240411	2.83	N	111110	500	55 억	123189	N	N	5	N	N
81	20240517	090713	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7490	-70	5	-0.93	32931250	4416	19.35	7450	7500	7450	9820	5300	7560	7457.26	1.26	666	7693	7626	7573	7506	7453	7600	7480	55	2260	500	5590	10	1	9749984	730	3.96	0.43	12	0.05	1893.00	17284.00	9100	20230714	-17.69	6770	20240411	10.64	7970	-6.02	20240103	6770	10.64	20240411	9100	-17.69	20230714	6770	10.64	20240411	2.83	N	111110	500	55 억	123189	N	N	5	N	N
82	20240516	160706	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7560	-80	5	-1.05	170267190	22495	85.25	7640	7640	7520	9930	5350	7640	7569.12	1.26	518	7726	7682	7596	7552	7466	7705	7575	55	2290	500	5650	10	1	9749984	737	3.99	0.44	12	0.23	1893.00	17284.00	9100	20230714	-16.92	6770	20240411	11.67	7970	-5.14	20240103	6770	11.67	20240411	9100	-16.92	20230714	6770	11.67	20240411	2.84	N	111110	500	55 억	122671	N	N	5	N	N
83	20240516	150705	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7560	-80	5	-1.05	166679730	22020	83.45	7640	7640	7520	9930	5350	7640	7569.47	1.26	841	7726	7682	7596	7552	7466	7705	7575	55	2290	500	5650	10	1	9749984	737	3.99	0.44	12	0.23	1893.00	17284.00	9100	20230714	-16.92	6770	20240411	11.67	7970	-5.14	20240103	6770	11.67	20240411	9100	-16.92	20230714	6770	11.67	20240411	2.84	N	111110	500	55 억	122671	N	N	4	N	N
84	20240516	140711	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7560	-80	5	-1.05	146757950	19379	73.44	7640	7640	7550	9930	5350	7640	7573.04	1.26	537	7726	7682	7596	7552	7466	7705	7575	55	2290	500	5650	10	1	9749984	737	3.99	0.44	12	0.20	1893.00	17284.00	9100	20230714	-16.92	6770	20240411	11.67	7970	-5.14	20240103	6770	11.67	20240411	9100	-16.92	20230714	6770	11.67	20240411	2.84	N	111110	500	55 억	122671	N	N	4	N	N
85	20240516	130706	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7590	-50	5	-0.65	56864990	7498	28.42	7640	7640	7560	9930	5350	7640	7584.02	1.26	402	7726	7682	7596	7552	7466	7705	7575	55	2290	500	5650	10	1	9749984	740	4.01	0.44	12	0.08	1893.00	17284.00	9100	20230714	-16.59	6770	20240411	12.11	7970	-4.77	20240103	6770	12.11	20240411	9100	-16.59	20230714	6770	12.11	20240411	2.84	N	111110	500	55 억	122671	N	N	4	N	N
86	20240516	120704	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7590	-50	5	-0.65	52494660	6922	26.23	7640	7640	7560	9930	5350	7640	7583.74	1.26	404	7726	7682	7596	7552	7466	7705	7575	55	2290	500	5650	10	1	9749984	740	4.01	0.44	12	0.07	1893.00	17284.00	9100	20230714	-16.59	6770	20240411	12.11	7970	-4.77	20240103	6770	12.11	20240411	9100	-16.59	20230714	6770	12.11	20240411	2.84	N	111110	500	55 억	122671	N	N	4	N	N
87	20240516	110703	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7580	-60	5	-0.79	49098760	6474	24.54	7640	7640	7560	9930	5350	7640	7583.99	1.26	406	7726	7682	7596	7552	7466	7705	7575	55	2290	500	5650	10	1	9749984	739	4.00	0.44	12	0.07	1893.00	17284.00	9100	20230714	-16.70	6770	20240411	11.96	7970	-4.89	20240103	6770	11.96	20240411	9100	-16.70	20230714	6770	11.96	20240411	2.84	N	111110	500	55 억	122671	N	N	4	N	N
88	20240516	100705	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7580	-60	5	-0.79	23955910	3157	11.96	7640	7640	7560	9930	5350	7640	7588.19	1.26	381	7726	7682	7596	7552	7466	7705	7575	55	2290	500	5650	10	1	9749984	739	4.00	0.44	12	0.03	1893.00	17284.00	9100	20230714	-16.70	6770	20240411	11.96	7970	-4.89	20240103	6770	11.96	20240411	9100	-16.70	20230714	6770	11.96	20240411	2.84	N	111110	500	55 억	122671	N	N	4	N	N
89	20240516	090706	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7630	-10	5	-0.13	2793140	367	1.39	7640	7640	7560	9930	5350	7640	7610.74	1.26	22	7726	7682	7596	7552	7466	7705	7575	55	2290	500	5650	10	1	9749984	744	4.03	0.44	12	0.00	1893.00	17284.00	9100	20230714	-16.15	6770	20240411	12.70	7970	-4.27	20240103	6770	12.70	20240411	9100	-16.15	20230714	6770	12.70	20240411	2.84	N	111110	500	55 억	122671	N	N	4	N	N
90	20240514	160713	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7640	80	2	1.06	199640880	26373	171.80	7560	7640	7510	9820	5300	7560	7569.85	1.25	598	7646	7602	7556	7512	7466	7580	7490	55	2260	500	5590	10	1	9749984	745	4.04	0.44	12	0.27	1893.00	17284.00	9100	20230714	-16.04	6770	20240411	12.85	7970	-4.14	20240103	6770	12.85	20240411	9100	-16.04	20230714	6770	12.85	20240411	2.83	N	111110	500	55 억	122067	N	N	4	N	N
91	20240514	150716	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7580	20	2	0.26	138572530	18359	119.59	7560	7580	7510	9820	5300	7560	7547.93	1.25	104	7646	7602	7556	7512	7466	7580	7490	55	2260	500	5590	10	1	9749984	739	4.00	0.44	12	0.19	1893.00	17284.00	9100	20230714	-16.70	6770	20240411	11.96	7970	-4.89	20240103	6770	11.96	20240411	9100	-16.70	20230714	6770	11.96	20240411	2.83	N	111110	500	55 억	122067	N	N	2	N	N
92	20240514	140714	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7540	-20	5	-0.26	114299260	15149	98.68	7560	7580	7510	9820	5300	7560	7545.00	1.25	-277	7646	7602	7556	7512	7466	7580	7490	55	2260	500	5590	10	1	9749984	735	3.98	0.44	12	0.16	1893.00	17284.00	9100	20230714	-17.14	6770	20240411	11.37	7970	-5.40	20240103	6770	11.37	20240411	9100	-17.14	20230714	6770	11.37	20240411	2.83	N	111110	500	55 억	122067	N	N	2	N	N
93	20240514	130715	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7530	-30	5	-0.40	89708470	11894	77.48	7560	7570	7510	9820	5300	7560	7542.33	1.25	-510	7646	7602	7556	7512	7466	7580	7490	55	2260	500	5590	10	1	9749984	734	3.98	0.44	12	0.12	1893.00	17284.00	9100	20230714	-17.25	6770	20240411	11.23	7970	-5.52	20240103	6770	11.23	20240411	9100	-17.25	20230714	6770	11.23	20240411	2.83	N	111110	500	55 억	122067	N	N	2	N	N
94	20240514	120713	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7560	0	3	0.00	68301050	9053	58.97	7560	7570	7510	9820	5300	7560	7544.58	1.25	-845	7646	7602	7556	7512	7466	7580	7490	55	2260	500	5590	10	1	9749984	737	3.99	0.44	12	0.09	1893.00	17284.00	9100	20230714	-16.92	6770	20240411	11.67	7970	-5.14	20240103	6770	11.67	20240411	9100	-16.92	20230714	6770	11.67	20240411	2.83	N	111110	500	55 억	122067	N	N	2	N	N
95	20240514	110713	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7560	0	3	0.00	35651080	4716	30.72	7560	7570	7540	9820	5300	7560	7559.60	1.25	-707	7646	7602	7556	7512	7466	7580	7490	55	2260	500	5590	10	1	9749984	737	3.99	0.44	12	0.05	1893.00	17284.00	9100	20230714	-16.92	6770	20240411	11.67	7970	-5.14	20240103	6770	11.67	20240411	9100	-16.92	20230714	6770	11.67	20240411	2.83	N	111110	500	55 억	122067	N	N	2	N	N
96	20240514	100711	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7560	0	3	0.00	21942170	2903	18.91	7560	7570	7540	9820	5300	7560	7558.45	1.25	-632	7646	7602	7556	7512	7466	7580	7490	55	2260	500	5590	10	1	9749984	737	3.99	0.44	12	0.03	1893.00	17284.00	9100	20230714	-16.92	6770	20240411	11.67	7970	-5.14	20240103	6770	11.67	20240411	9100	-16.92	20230714	6770	11.67	20240411	2.83	N	111110	500	55 억	122067	N	N	2	N	N
97	20240514	090713	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7560	0	3	0.00	1353240	179	1.17	7560	7560	7560	9820	5300	7560	7560.00	1.25	-2	7646	7602	7556	7512	7466	7580	7490	55	2260	500	5590	10	1	9749984	737	3.99	0.44	12	0.00	1893.00	17284.00	9100	20230714	-16.92	6770	20240411	11.67	7970	-5.14	20240103	6770	11.67	20240411	9100	-16.92	20230714	6770	11.67	20240411	2.83	N	111110	500	55 억	122067	N	N	2	N	N
98	20240513	160712	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7560	-30	5	-0.40	115971100	15351	52.81	7600	7600	7510	9860	5320	7590	7554.63	1.25	98	7670	7630	7550	7510	7430	7650	7530	55	2270	500	5610	10	1	9749984	737	3.99	0.44	12	0.16	1893.00	17284.00	9100	20230714	-16.92	6770	20240411	11.67	7970	-5.14	20240103	6770	11.67	20240411	9100	-16.92	20230714	6770	11.67	20240411	2.76	N	111110	500	55 억	121969	N	N	2	N	N
99	20240513	150713	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7550	-40	5	-0.53	108336070	14337	49.32	7600	7600	7510	9860	5320	7590	7556.40	1.25	-322	7670	7630	7550	7510	7430	7650	7530	55	2270	500	5610	10	1	9749984	736	3.99	0.44	12	0.15	1893.00	17284.00	9100	20230714	-17.03	6770	20240411	11.52	7970	-5.27	20240103	6770	11.52	20240411	9100	-17.03	20230714	6770	11.52	20240411	2.76	N	111110	500	55 억	121969	N	N	0	N	N
100	20240513	140713	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7550	-40	5	-0.53	79392020	10496	36.11	7600	7600	7510	9860	5320	7590	7564.03	1.25	-587	7670	7630	7550	7510	7430	7650	7530	55	2270	500	5610	10	1	9749984	736	3.99	0.44	12	0.11	1893.00	17284.00	9100	20230714	-17.03	6770	20240411	11.52	7970	-5.27	20240103	6770	11.52	20240411	9100	-17.03	20230714	6770	11.52	20240411	2.76	N	111110	500	55 억	121969	N	N	0	N	N
101	20240513	130707	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7550	-40	5	-0.53	43442230	5735	19.73	7600	7600	7510	9860	5320	7590	7574.93	1.25	-76	7670	7630	7550	7510	7430	7650	7530	55	2270	500	5610	10	1	9749984	736	3.99	0.44	12	0.06	1893.00	17284.00	9100	20230714	-17.03	6770	20240411	11.52	7970	-5.27	20240103	6770	11.52	20240411	9100	-17.03	20230714	6770	11.52	20240411	2.76	N	111110	500	55 억	121969	N	N	0	N	N
102	20240513	120712	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7530	-60	5	-0.79	36814760	4855	16.70	7600	7600	7510	9860	5320	7590	7582.85	1.25	-79	7670	7630	7550	7510	7430	7650	7530	55	2270	500	5610	10	1	9749984	734	3.98	0.44	12	0.05	1893.00	17284.00	9100	20230714	-17.25	6770	20240411	11.23	7970	-5.52	20240103	6770	11.23	20240411	9100	-17.25	20230714	6770	11.23	20240411	2.76	N	111110	500	55 억	121969	N	N	0	N	N
103	20240513	110711	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7550	-40	5	-0.53	35879240	4731	16.27	7600	7600	7510	9860	5320	7590	7583.86	1.25	-80	7670	7630	7550	7510	7430	7650	7530	55	2270	500	5610	10	1	9749984	736	3.99	0.44	12	0.05	1893.00	17284.00	9100	20230714	-17.03	6770	20240411	11.52	7970	-5.27	20240103	6770	11.52	20240411	9100	-17.03	20230714	6770	11.52	20240411	2.76	N	111110	500	55 억	121969	N	N	0	N	N
104	20240513	100710	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7560	-30	5	-0.40	25233530	3324	11.43	7600	7600	7510	9860	5320	7590	7591.31	1.25	1	7670	7630	7550	7510	7430	7650	7530	55	2270	500	5610	10	1	9749984	737	3.99	0.44	12	0.03	1893.00	17284.00	9100	20230714	-16.92	6770	20240411	11.67	7970	-5.14	20240103	6770	11.67	20240411	9100	-16.92	20230714	6770	11.67	20240411	2.76	N	111110	500	55 억	121969	N	N	0	N	N
105	20240513	090713	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7590	0	3	0.00	21736050	2861	9.84	7600	7600	7510	9860	5320	7590	7597.36	1.25	-1	7670	7630	7550	7510	7430	7650	7530	55	2270	500	5610	10	1	9749984	740	4.01	0.44	12	0.03	1893.00	17284.00	9100	20230714	-16.59	6770	20240411	12.11	7970	-4.77	20240103	6770	12.11	20240411	9100	-16.59	20230714	6770	12.11	20240411	2.76	N	111110	500	55 억	121969	N	N	0	N	N
106	20240510	160650	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7590	90	2	1.20	218897960	29070	55.28	7500	7590	7470	9750	5250	7500	7530.01	1.25	-48	7680	7590	7510	7420	7340	7550	7380	55	2250	500	5550	10	1	9749984	740	4.01	0.44	12	0.30	1893.00	17284.00	9100	20230714	-16.59	6770	20240411	12.11	7970	-4.77	20240103	6770	12.11	20240411	9100	-16.59	20230714	6770	12.11	20240411	2.70	N	111110	500	55 억	122001	N	N	0	N	N
107	20240510	150657	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7540	40	2	0.53	168987170	22494	42.77	7500	7550	7470	9750	5250	7500	7512.54	1.25	22	7680	7590	7510	7420	7340	7550	7380	55	2250	500	5550	10	1	9749984	735	3.98	0.44	12	0.23	1893.00	17284.00	9100	20230714	-17.14	6770	20240411	11.37	7970	-5.40	20240103	6770	11.37	20240411	9100	-17.14	20230714	6770	11.37	20240411	2.70	N	111110	500	55 억	122001	N	N	0	N	N
108	20240510	140700	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7530	30	2	0.40	127999790	17038	32.40	7500	7550	7470	9750	5250	7500	7512.61	1.25	-2365	7680	7590	7510	7420	7340	7550	7380	55	2250	500	5550	10	1	9749984	734	3.98	0.44	12	0.17	1893.00	17284.00	9100	20230714	-17.25	6770	20240411	11.23	7970	-5.52	20240103	6770	11.23	20240411	9100	-17.25	20230714	6770	11.23	20240411	2.70	N	111110	500	55 억	122001	N	N	0	N	N
109	20240510	130653	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7510	10	2	0.13	51475810	6858	13.04	7500	7550	7470	9750	5250	7500	7505.95	1.25	-2313	7680	7590	7510	7420	7340	7550	7380	55	2250	500	5550	10	1	9749984	732	3.97	0.43	12	0.07	1893.00	17284.00	9100	20230714	-17.47	6770	20240411	10.93	7970	-5.77	20240103	6770	10.93	20240411	9100	-17.47	20230714	6770	10.93	20240411	2.70	N	111110	500	55 억	122001	N	N	0	N	N
110	20240510	120650	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7510	10	2	0.13	51318270	6837	13.00	7500	7550	7470	9750	5250	7500	7505.96	1.25	-2311	7680	7590	7510	7420	7340	7550	7380	55	2250	500	5550	10	1	9749984	732	3.97	0.43	12	0.07	1893.00	17284.00	9100	20230714	-17.47	6770	20240411	10.93	7970	-5.77	20240103	6770	10.93	20240411	9100	-17.47	20230714	6770	10.93	20240411	2.70	N	111110	500	55 억	122001	N	N	0	N	N
111	20240510	110653	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7520	20	2	0.27	51310760	6836	13.00	7500	7550	7470	9750	5250	7500	7505.96	1.25	-2310	7680	7590	7510	7420	7340	7550	7380	55	2250	500	5550	10	1	9749984	733	3.97	0.44	12	0.07	1893.00	17284.00	9100	20230714	-17.36	6770	20240411	11.08	7970	-5.65	20240103	6770	11.08	20240411	9100	-17.36	20230714	6770	11.08	20240411	2.70	N	111110	500	55 억	122001	N	N	0	N	N
112	20240510	100653	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7530	30	2	0.40	21761840	2894	5.50	7500	7550	7470	9750	5250	7500	7519.64	1.25	-460	7680	7590	7510	7420	7340	7550	7380	55	2250	500	5550	10	1	9749984	734	3.98	0.44	12	0.03	1893.00	17284.00	9100	20230714	-17.25	6770	20240411	11.23	7970	-5.52	20240103	6770	11.23	20240411	9100	-17.25	20230714	6770	11.23	20240411	2.70	N	111110	500	55 억	122001	N	N	0	N	N
113	20240510	090654	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7480	-20	5	-0.27	697000	93	0.18	7500	7540	7480	9750	5250	7500	7494.62	1.25	-45	7680	7590	7510	7420	7340	7550	7380	55	2250	500	5550	10	1	9749984	729	3.95	0.43	12	0.00	1893.00	17284.00	9100	20230714	-17.80	6770	20240411	10.49	7970	-6.15	20240103	6770	10.49	20240411	9100	-17.80	20230714	6770	10.49	20240411	2.70	N	111110	500	55 억	122001	N	N	0	N	N
114	20240509	160706	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7500	-40	5	-0.53	395444290	52588	214.44	7530	7600	7430	9800	5280	7540	7519.67	1.23	1645	7626	7582	7506	7462	7386	7605	7485	55	2260	500	5570	10	1	9749984	731	3.96	0.43	12	0.54	1893.00	17284.00	9100	20230714	-17.58	6770	20240411	10.78	7970	-5.90	20240103	6770	10.78	20240411	9100	-17.58	20230714	6770	10.78	20240411	2.62	N	111110	500	55 억	120362	N	N	0	N	N
115	20240509	150707	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7470	-70	5	-0.93	374267280	49753	202.88	7530	7600	7460	9800	5280	7540	7522.51	1.23	2468	7626	7582	7506	7462	7386	7605	7485	55	2260	500	5570	10	1	9749984	728	3.95	0.43	12	0.51	1893.00	17284.00	9100	20230714	-17.91	6770	20240411	10.34	7970	-6.27	20240103	6770	10.34	20240411	9100	-17.91	20230714	6770	10.34	20240411	2.62	N	111110	500	55 억	120362	N	N	0	N	N
116	20240509	140636	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7540	0	3	0.00	265222270	35225	143.64	7530	7600	7460	9800	5280	7540	7529.38	1.23	1294	7626	7582	7506	7462	7386	7605	7485	55	2260	500	5570	10	1	9749984	735	3.98	0.44	12	0.36	1893.00	17284.00	9100	20230714	-17.14	6770	20240411	11.37	7970	-5.40	20240103	6770	11.37	20240411	9100	-17.14	20230714	6770	11.37	20240411	2.62	N	111110	500	55 억	120362	N	N	0	N	N
117	20240509	130654	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7520	-20	5	-0.27	254602680	33817	137.90	7530	7600	7460	9800	5280	7540	7528.84	1.23	1468	7626	7582	7506	7462	7386	7605	7485	55	2260	500	5570	10	1	9749984	733	3.97	0.44	12	0.35	1893.00	17284.00	9100	20230714	-17.36	6770	20240411	11.08	7970	-5.65	20240103	6770	11.08	20240411	9100	-17.36	20230714	6770	11.08	20240411	2.62	N	111110	500	55 억	120362	N	N	0	N	N
118	20240509	120655	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7540	0	3	0.00	254309050	33778	137.74	7530	7600	7460	9800	5280	7540	7528.84	1.23	1458	7626	7582	7506	7462	7386	7605	7485	55	2260	500	5570	10	1	9749984	735	3.98	0.44	12	0.35	1893.00	17284.00	9100	20230714	-17.14	6770	20240411	11.37	7970	-5.40	20240103	6770	11.37	20240411	9100	-17.14	20230714	6770	11.37	20240411	2.62	N	111110	500	55 억	120362	N	N	0	N	N
119	20240509	110642	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7550	10	2	0.13	248230690	32971	134.45	7530	7600	7460	9800	5280	7540	7528.76	1.23	1375	7626	7582	7506	7462	7386	7605	7485	55	2260	500	5570	10	1	9749984	736	3.99	0.44	12	0.34	1893.00	17284.00	9100	20230714	-17.03	6770	20240411	11.52	7970	-5.27	20240103	6770	11.52	20240411	9100	-17.03	20230714	6770	11.52	20240411	2.62	N	111110	500	55 억	120362	N	N	0	N	N
120	20240509	100646	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7510	-30	5	-0.40	192636950	25610	104.43	7530	7600	7460	9800	5280	7540	7521.94	1.23	2252	7626	7582	7506	7462	7386	7605	7485	55	2260	500	5570	10	1	9749984	732	3.97	0.43	12	0.26	1893.00	17284.00	9100	20230714	-17.47	6770	20240411	10.93	7970	-5.77	20240103	6770	10.93	20240411	9100	-17.47	20230714	6770	10.93	20240411	2.62	N	111110	500	55 억	120362	N	N	0	N	N
121	20240509	090642	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7540	0	3	0.00	10082460	1339	5.46	7530	7550	7460	9800	5280	7540	7529.84	1.23	-169	7626	7582	7506	7462	7386	7605	7485	55	2260	500	5570	10	1	9749984	735	3.98	0.44	12	0.01	1893.00	17284.00	9100	20230714	-17.14	6770	20240411	11.37	7970	-5.40	20240103	6770	11.37	20240411	9100	-17.14	20230714	6770	11.37	20240411	2.62	N	111110	500	55 억	120362	N	N	0	N	N
122	20240508	160639	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7540	40	2	0.53	183970000	24523	96.58	7500	7550	7430	9750	5250	7500	7501.94	1.28	-439	7640	7570	7430	7360	7220	7605	7395	55	2250	500	5550	10	1	9749984	735	3.98	0.44	12	0.25	1893.00	17284.00	9100	20230714	-17.14	6770	20240411	11.37	7970	-5.40	20240103	6770	11.37	20240411	9100	-17.14	20230714	6770	11.37	20240411	2.62	N	111110	500	55 억	124406	N	N	1	N	N
123	20240508	150645	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7520	20	2	0.27	132757840	17721	69.79	7500	7550	7430	9750	5250	7500	7491.55	1.28	-439	7640	7570	7430	7360	7220	7605	7395	55	2250	500	5550	10	1	9749984	733	3.97	0.44	12	0.18	1893.00	17284.00	9100	20230714	-17.36	6770	20240411	11.08	7970	-5.65	20240103	6770	11.08	20240411	9100	-17.36	20230714	6770	11.08	20240411	2.62	N	111110	500	55 억	124406	N	N	1	N	N
124	20240508	140638	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7490	-10	5	-0.13	111999060	14956	58.90	7500	7550	7430	9750	5250	7500	7488.57	1.28	-441	7640	7570	7430	7360	7220	7605	7395	55	2250	500	5550	10	1	9749984	730	3.96	0.43	12	0.15	1893.00	17284.00	9100	20230714	-17.69	6770	20240411	10.64	7970	-6.02	20240103	6770	10.64	20240411	9100	-17.69	20230714	6770	10.64	20240411	2.62	N	111110	500	55 억	124406	N	N	1	N	N
125	20240508	130635	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7470	-30	5	-0.40	106206440	14181	55.85	7500	7550	7430	9750	5250	7500	7489.35	1.28	-558	7640	7570	7430	7360	7220	7605	7395	55	2250	500	5550	10	1	9749984	728	3.95	0.43	12	0.15	1893.00	17284.00	9100	20230714	-17.91	6770	20240411	10.34	7970	-6.27	20240103	6770	10.34	20240411	9100	-17.91	20230714	6770	10.34	20240411	2.62	N	111110	500	55 억	124406	N	N	1	N	N
126	20240508	120638	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7460	-40	5	-0.53	97967720	13078	51.51	7500	7550	7430	9750	5250	7500	7491.03	1.28	-251	7640	7570	7430	7360	7220	7605	7395	55	2250	500	5550	10	1	9749984	727	3.94	0.43	12	0.13	1893.00	17284.00	9100	20230714	-18.02	6770	20240411	10.19	7970	-6.40	20240103	6770	10.19	20240411	9100	-18.02	20230714	6770	10.19	20240411	2.62	N	111110	500	55 억	124406	N	N	1	N	N
127	20240508	110715	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7490	-10	5	-0.13	95519870	12750	50.21	7500	7550	7430	9750	5250	7500	7491.75	1.28	-265	7640	7570	7430	7360	7220	7605	7395	55	2250	500	5550	10	1	9749984	730	3.96	0.43	12	0.13	1893.00	17284.00	9100	20230714	-17.69	6770	20240411	10.64	7970	-6.02	20240103	6770	10.64	20240411	9100	-17.69	20230714	6770	10.64	20240411	2.62	N	111110	500	55 억	124406	N	N	1	N	N
128	20240508	100645	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7500	0	3	0.00	92143850	12299	48.44	7500	7550	7430	9750	5250	7500	7491.98	1.28	-231	7640	7570	7430	7360	7220	7605	7395	55	2250	500	5550	10	1	9749984	731	3.96	0.43	12	0.13	1893.00	17284.00	9100	20230714	-17.58	6770	20240411	10.78	7970	-5.90	20240103	6770	10.78	20240411	9100	-17.58	20230714	6770	10.78	20240411	2.62	N	111110	500	55 억	124406	N	N	1	N	N
129	20240508	090646	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7450	-50	5	-0.67	30724370	4108	16.18	7500	7550	7430	9750	5250	7500	7479.16	1.28	-114	7640	7570	7430	7360	7220	7605	7395	55	2250	500	5550	10	1	9749984	726	3.94	0.43	12	0.04	1893.00	17284.00	9100	20230714	-18.13	6770	20240411	10.04	7970	-6.52	20240103	6770	10.04	20240411	9100	-18.13	20230714	6770	10.04	20240411	2.62	N	111110	500	55 억	124406	N	N	1	N	N
130	20240503	160658	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7260	-70	5	-0.95	90436010	12432	68.03	7360	7360	7250	9520	5140	7330	7274.70	1.15	398	7416	7372	7336	7292	7256	7355	7275	55	2190	500	5420	10	1	9749984	708	3.84	0.42	12	0.13	1893.00	17284.00	9100	20230714	-20.22	6770	20240411	7.24	7970	-8.91	20240103	6770	7.24	20240411	9100	-20.22	20230714	6770	7.24	20240411	2.69	N	111110	500	55 억	111988	N	N	11	N	N
131	20240503	150658	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7300	-30	5	-0.41	76856660	10573	57.86	7360	7360	7250	9520	5140	7330	7269.14	1.15	553	7416	7372	7336	7292	7256	7355	7275	55	2190	500	5420	10	1	9749984	712	3.86	0.42	12	0.11	1893.00	17284.00	9100	20230714	-19.78	6770	20240411	7.83	7970	-8.41	20240103	6770	7.83	20240411	9100	-19.78	20230714	6770	7.83	20240411	2.69	N	111110	500	55 억	111988	N	N	11	N	N
132	20240503	140658	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7300	-30	5	-0.41	69530530	9570	52.37	7360	7360	7250	9520	5140	7330	7265.47	1.15	859	7416	7372	7336	7292	7256	7355	7275	55	2190	500	5420	10	1	9749984	712	3.86	0.42	12	0.10	1893.00	17284.00	9100	20230714	-19.78	6770	20240411	7.83	7970	-8.41	20240103	6770	7.83	20240411	9100	-19.78	20230714	6770	7.83	20240411	2.69	N	111110	500	55 억	111988	N	N	11	N	N
133	20240503	130659	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7270	-60	5	-0.82	68441490	9421	51.55	7360	7360	7250	9520	5140	7330	7264.78	1.15	859	7416	7372	7336	7292	7256	7355	7275	55	2190	500	5420	10	1	9749984	709	3.84	0.42	12	0.10	1893.00	17284.00	9100	20230714	-20.11	6770	20240411	7.39	7970	-8.78	20240103	6770	7.39	20240411	9100	-20.11	20230714	6770	7.39	20240411	2.69	N	111110	500	55 억	111988	N	N	11	N	N
134	20240503	120655	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7300	-30	5	-0.41	66341490	9132	49.97	7360	7360	7250	9520	5140	7330	7264.73	1.15	1082	7416	7372	7336	7292	7256	7355	7275	55	2190	500	5420	10	1	9749984	712	3.86	0.42	12	0.09	1893.00	17284.00	9100	20230714	-19.78	6770	20240411	7.83	7970	-8.41	20240103	6770	7.83	20240411	9100	-19.78	20230714	6770	7.83	20240411	2.69	N	111110	500	55 억	111988	N	N	11	N	N
135	20240503	110655	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7320	-10	5	-0.14	61524400	8469	46.34	7360	7360	7250	9520	5140	7330	7264.66	1.15	1290	7416	7372	7336	7292	7256	7355	7275	55	2190	500	5420	10	1	9749984	714	3.87	0.42	12	0.09	1893.00	17284.00	9100	20230714	-19.56	6770	20240411	8.12	7970	-8.16	20240103	6770	8.12	20240411	9100	-19.56	20230714	6770	8.12	20240411	2.69	N	111110	500	55 억	111988	N	N	11	N	N
136	20240503	100651	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7270	-60	5	-0.82	53056220	7304	39.97	7360	7360	7250	9520	5140	7330	7264.00	1.15	1027	7416	7372	7336	7292	7256	7355	7275	55	2190	500	5420	10	1	9749984	709	3.84	0.42	12	0.07	1893.00	17284.00	9100	20230714	-20.11	6770	20240411	7.39	7970	-8.78	20240103	6770	7.39	20240411	9100	-20.11	20230714	6770	7.39	20240411	2.69	N	111110	500	55 억	111988	N	N	11	N	N
137	20240503	090651	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7350	20	2	0.27	14710	2	0.01	7360	7360	7350	9520	5140	7330	7355.00	1.15	0	7416	7372	7336	7292	7256	7355	7275	55	2190	500	5420	10	1	9749984	717	3.88	0.43	12	0.00	1893.00	17284.00	9100	20230714	-19.23	6770	20240411	8.57	7970	-7.78	20240103	6770	8.57	20240411	9100	-19.23	20230714	6770	8.57	20240411	2.69	N	111110	500	55 억	111988	N	N	11	N	N
138	20240502	160647	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7330	20	2	0.27	133527260	18274	79.71	7380	7380	7300	9500	5120	7310	7306.95	1.12	3067	7496	7402	7356	7262	7216	7380	7240	55	2190	500	5400	10	1	9749984	715	3.87	0.42	12	0.19	1893.00	17284.00	9100	20230714	-19.45	6770	20240411	8.27	7970	-8.03	20240103	6770	8.27	20240411	9100	-19.45	20230714	6770	8.27	20240411	2.70	N	111110	500	55 억	109304	N	N	11	N	N
139	20240502	150651	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7340	30	2	0.41	132252240	18100	78.95	7380	7380	7300	9500	5120	7310	7306.75	1.12	3072	7496	7402	7356	7262	7216	7380	7240	55	2190	500	5400	10	1	9749984	716	3.88	0.42	12	0.19	1893.00	17284.00	9100	20230714	-19.34	6770	20240411	8.42	7970	-7.90	20240103	6770	8.42	20240411	9100	-19.34	20230714	6770	8.42	20240411	2.70	N	111110	500	55 억	109304	N	N	0	N	N
140	20240502	140647	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7310	0	3	0.00	121607610	16646	72.61	7380	7380	7300	9500	5120	7310	7305.52	1.12	2546	7496	7402	7356	7262	7216	7380	7240	55	2190	500	5400	10	1	9749984	713	3.86	0.42	12	0.17	1893.00	17284.00	9100	20230714	-19.67	6770	20240411	7.98	7970	-8.28	20240103	6770	7.98	20240411	9100	-19.67	20230714	6770	7.98	20240411	2.70	N	111110	500	55 억	109304	N	N	0	N	N
141	20240502	130646	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7320	10	2	0.14	116532890	15953	69.58	7380	7380	7300	9500	5120	7310	7304.76	1.12	2274	7496	7402	7356	7262	7216	7380	7240	55	2190	500	5400	10	1	9749984	714	3.87	0.42	12	0.16	1893.00	17284.00	9100	20230714	-19.56	6770	20240411	8.12	7970	-8.16	20240103	6770	8.12	20240411	9100	-19.56	20230714	6770	8.12	20240411	2.70	N	111110	500	55 억	109304	N	N	0	N	N
142	20240502	120643	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7320	10	2	0.14	112268020	15370	67.04	7380	7380	7300	9500	5120	7310	7304.36	1.12	2155	7496	7402	7356	7262	7216	7380	7240	55	2190	500	5400	10	1	9749984	714	3.87	0.42	12	0.16	1893.00	17284.00	9100	20230714	-19.56	6770	20240411	8.12	7970	-8.16	20240103	6770	8.12	20240411	9100	-19.56	20230714	6770	8.12	20240411	2.70	N	111110	500	55 억	109304	N	N	0	N	N
143	20240502	110644	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7300	-10	5	-0.14	98790670	13525	58.99	7380	7380	7300	9500	5120	7310	7304.30	1.12	1792	7496	7402	7356	7262	7216	7380	7240	55	2190	500	5400	10	1	9749984	712	3.86	0.42	12	0.14	1893.00	17284.00	9100	20230714	-19.78	6770	20240411	7.83	7970	-8.41	20240103	6770	7.83	20240411	9100	-19.78	20230714	6770	7.83	20240411	2.70	N	111110	500	55 억	109304	N	N	0	N	N
144	20240502	100641	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7300	-10	5	-0.14	31566760	4317	18.83	7380	7380	7300	9500	5120	7310	7312.20	1.12	1585	7496	7402	7356	7262	7216	7380	7240	55	2190	500	5400	10	1	9749984	712	3.86	0.42	12	0.04	1893.00	17284.00	9100	20230714	-19.78	6770	20240411	7.83	7970	-8.41	20240103	6770	7.83	20240411	9100	-19.78	20230714	6770	7.83	20240411	2.70	N	111110	500	55 억	109304	N	N	0	N	N
145	20240502	090643	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	7370	60	2	0.82	3695400	505	2.20	7380	7380	7300	9500	5120	7310	7317.62	1.12	233	7496	7402	7356	7262	7216	7380	7240	55	2190	500	5400	10	1	9749984	719	3.89	0.43	12	0.01	1893.00	17284.00	9100	20230714	-19.01	6770	20240411	8.86	7970	-7.53	20240103	6770	8.86	20240411	9100	-19.01	20230714	6770	8.86	20240411	2.70	N	111110	500	55 억	109304	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History