KissMeData/005800/price/prices-20240501.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

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	160214	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9210	-40	5	-0.43	10257140	1110	102.49	9250	9280	9190	12020	6480	9250	9240.67	26.20	0	9330	9290	9230	9190	9130	9310	9210	45	2770	500	6660	10	1	9000000	829	16.54	0.23	12	0.01	557.00	40631.00	11170	20230530	-17.55	8880	20231023	3.72	10100	-8.81	20240206	8910	3.37	20240117	10990	-16.20	20230609	8880	3.72	20231023	0.02	N	005800	500	45 억	2357681	N	N	0	N	N
3	20240531	150214	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9190	-60	5	-0.65	9861130	1067	98.52	9250	9280	9190	12020	6480	9250	9241.92	26.20	0	9330	9290	9230	9190	9130	9310	9210	45	2770	500	6660	10	1	9000000	827	16.50	0.23	12	0.01	557.00	40631.00	11170	20230530	-17.73	8880	20231023	3.49	10100	-9.01	20240206	8910	3.14	20240117	10990	-16.38	20230609	8880	3.49	20231023	0.02	N	005800	500	45 억	2357681	N	N	0	N	N
4	20240531	140214	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9190	-60	5	-0.65	9566990	1035	95.57	9250	9280	9190	12020	6480	9250	9243.47	26.20	0	9330	9290	9230	9190	9130	9310	9210	45	2770	500	6660	10	1	9000000	827	16.50	0.23	12	0.01	557.00	40631.00	11170	20230530	-17.73	8880	20231023	3.49	10100	-9.01	20240206	8910	3.14	20240117	10990	-16.38	20230609	8880	3.49	20231023	0.02	N	005800	500	45 억	2357681	N	N	0	N	N
5	20240531	130214	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9190	-60	5	-0.65	9566990	1035	95.57	9250	9280	9190	12020	6480	9250	9243.47	26.20	0	9330	9290	9230	9190	9130	9310	9210	45	2770	500	6660	10	1	9000000	827	16.50	0.23	12	0.01	557.00	40631.00	11170	20230530	-17.73	8880	20231023	3.49	10100	-9.01	20240206	8910	3.14	20240117	10990	-16.38	20230609	8880	3.49	20231023	0.02	N	005800	500	45 억	2357681	N	N	0	N	N
6	20240531	120215	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9220	-30	5	-0.32	8702910	941	86.89	9250	9280	9210	12020	6480	9250	9248.58	26.20	0	9330	9290	9230	9190	9130	9310	9210	45	2770	500	6660	10	1	9000000	830	16.55	0.23	12	0.01	557.00	40631.00	11170	20230530	-17.46	8880	20231023	3.83	10100	-8.71	20240206	8910	3.48	20240117	10990	-16.11	20230609	8880	3.83	20231023	0.02	N	005800	500	45 억	2357681	N	N	0	N	N
7	20240531	110214	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9240	-10	5	-0.11	166170	18	1.66	9250	9250	9210	12020	6480	9250	9231.67	26.20	0	9330	9290	9230	9190	9130	9310	9210	45	2770	500	6660	10	1	9000000	832	16.59	0.23	12	0.00	557.00	40631.00	11170	20230530	-17.28	8880	20231023	4.05	10100	-8.51	20240206	8910	3.70	20240117	10990	-15.92	20230609	8880	4.05	20231023	0.02	N	005800	500	45 억	2357681	N	N	0	N	N
8	20240531	100215	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9220	-30	5	-0.32	110750	12	1.11	9250	9250	9210	12020	6480	9250	9229.17	26.20	0	9330	9290	9230	9190	9130	9310	9210	45	2770	500	6660	10	1	9000000	830	16.55	0.23	12	0.00	557.00	40631.00	11170	20230530	-17.46	8880	20231023	3.83	10100	-8.71	20240206	8910	3.48	20240117	10990	-16.11	20230609	8880	3.83	20231023	0.02	N	005800	500	45 억	2357681	N	N	0	N	N
9	20240531	090215	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9250	0	3	0.00	9250	1	0.09	9250	9250	9250	12020	6480	9250	9250.00	26.20	0	9330	9290	9230	9190	9130	9310	9210	45	2770	500	6660	10	1	9000000	833	16.61	0.23	12	0.00	557.00	40631.00	11170	20230530	-17.19	8880	20231023	4.17	10100	-8.42	20240206	8910	3.82	20240117	10990	-15.83	20230609	8880	4.17	20231023	0.02	N	005800	500	45 억	2357681	N	N	0	N	N
10	20240530	160213	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9250	-30	5	-0.32	9994410	1083	22.14	9210	9270	9170	12060	6500	9280	9228.45	26.20	4	9473	9376	9263	9166	9053	9425	9215	45	2780	500	6680	10	1	9000000	833	16.61	0.23	12	0.01	557.00	40631.00	11170	20230530	-17.19	8880	20231023	4.17	10100	-8.42	20240206	8910	3.82	20240117	11170	-17.19	20230530	8880	4.17	20231023	0.02	N	005800	500	45 억	2357683	N	N	0	N	N
11	20240530	150213	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9190	-90	5	-0.97	4927090	535	10.94	9210	9270	9170	12060	6500	9280	9209.51	26.20	4	9473	9376	9263	9166	9053	9425	9215	45	2780	500	6680	10	1	9000000	827	16.50	0.23	12	0.01	557.00	40631.00	11170	20230530	-17.73	8880	20231023	3.49	10100	-9.01	20240206	8910	3.14	20240117	11170	-17.73	20230530	8880	3.49	20231023	0.02	N	005800	500	45 억	2357683	N	N	0	N	N
12	20240530	140215	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9200	-80	5	-0.86	4807530	522	10.67	9210	9270	9170	12060	6500	9280	9209.83	26.20	-2	9473	9376	9263	9166	9053	9425	9215	45	2780	500	6680	10	1	9000000	828	16.52	0.23	12	0.01	557.00	40631.00	11170	20230530	-17.64	8880	20231023	3.60	10100	-8.91	20240206	8910	3.25	20240117	11170	-17.64	20230530	8880	3.60	20231023	0.02	N	005800	500	45 억	2357683	N	N	0	N	N
13	20240530	130214	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9200	-80	5	-0.86	4568490	496	10.14	9210	9270	9200	12060	6500	9280	9210.67	26.20	-2	9473	9376	9263	9166	9053	9425	9215	45	2780	500	6680	10	1	9000000	828	16.52	0.23	12	0.01	557.00	40631.00	11170	20230530	-17.64	8880	20231023	3.60	10100	-8.91	20240206	8910	3.25	20240117	11170	-17.64	20230530	8880	3.60	20231023	0.02	N	005800	500	45 억	2357683	N	N	0	N	N
14	20240530	120214	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9210	-70	5	-0.75	4384490	476	9.73	9210	9270	9210	12060	6500	9280	9211.11	26.20	-2	9473	9376	9263	9166	9053	9425	9215	45	2780	500	6680	10	1	9000000	829	16.54	0.23	12	0.01	557.00	40631.00	11170	20230530	-17.55	8880	20231023	3.72	10100	-8.81	20240206	8910	3.37	20240117	11170	-17.55	20230530	8880	3.72	20231023	0.02	N	005800	500	45 억	2357683	N	N	0	N	N
15	20240530	110214	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9270	-10	5	-0.11	175490	19	0.39	9210	9270	9210	12060	6500	9280	9236.32	26.20	-2	9473	9376	9263	9166	9053	9425	9215	45	2780	500	6680	10	1	9000000	834	16.64	0.23	12	0.00	557.00	40631.00	11170	20230530	-17.01	8880	20231023	4.39	10100	-8.22	20240206	8910	4.04	20240117	11170	-17.01	20230530	8880	4.39	20231023	0.02	N	005800	500	45 억	2357683	N	N	0	N	N
16	20240530	100214	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9270	-10	5	-0.11	138450	15	0.31	9210	9270	9210	12060	6500	9280	9230.00	26.20	-2	9473	9376	9263	9166	9053	9425	9215	45	2780	500	6680	10	1	9000000	834	16.64	0.23	12	0.00	557.00	40631.00	11170	20230530	-17.01	8880	20231023	4.39	10100	-8.22	20240206	8910	4.04	20240117	11170	-17.01	20230530	8880	4.39	20231023	0.02	N	005800	500	45 억	2357683	N	N	0	N	N
17	20240530	090215	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9280	0	3	0.00	0	0	0.00	0	0	0	12060	6500	9280	0.00	26.20	0	9473	9376	9263	9166	9053	9425	9215	45	2780	500	6680	10	1	9000000	835	16.66	0.23	12	0.00	557.00	40631.00	11170	20230530	-16.92	8880	20231023	4.50	10100	-8.12	20240206	8910	4.15	20240117	11170	-16.92	20230530	8880	4.50	20231023	0.02	N	005800	500	45 억	2357683	N	N	0	N	N
18	20240529	160212	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9280	20	2	0.22	44939100	4891	150.26	9210	9360	9150	12030	6490	9260	9188.12	26.20	90	9326	9292	9246	9212	9166	9310	9230	45	2770	500	6660	10	1	9000000	835	16.66	0.23	12	0.05	557.00	40631.00	11170	20230530	-16.92	8880	20231023	4.50	10100	-8.12	20240206	8910	4.15	20240117	11170	-16.92	20230530	8880	4.50	20231023	0.02	N	005800	500	45 억	2357599	N	N	0	N	N
19	20240529	150213	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9180	-80	5	-0.86	43408830	4726	145.19	9210	9360	9150	12030	6490	9260	9185.11	26.20	99	9326	9292	9246	9212	9166	9310	9230	45	2770	500	6660	10	1	9000000	826	16.48	0.23	12	0.05	557.00	40631.00	11170	20230530	-17.82	8880	20231023	3.38	10100	-9.11	20240206	8910	3.03	20240117	11170	-17.82	20230530	8880	3.38	20231023	0.02	N	005800	500	45 억	2357599	N	N	0	N	N
20	20240529	140213	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9200	-60	5	-0.65	29830460	3245	99.69	9210	9360	9150	12030	6490	9260	9192.75	26.20	93	9326	9292	9246	9212	9166	9310	9230	45	2770	500	6660	10	1	9000000	828	16.52	0.23	12	0.04	557.00	40631.00	11170	20230530	-17.64	8880	20231023	3.60	10100	-8.91	20240206	8910	3.25	20240117	11170	-17.64	20230530	8880	3.60	20231023	0.02	N	005800	500	45 억	2357599	N	N	0	N	N
21	20240529	130213	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9220	-40	5	-0.43	29821260	3244	99.66	9210	9360	9150	12030	6490	9260	9192.74	26.20	93	9326	9292	9246	9212	9166	9310	9230	45	2770	500	6660	10	1	9000000	830	16.55	0.23	12	0.04	557.00	40631.00	11170	20230530	-17.46	8880	20231023	3.83	10100	-8.71	20240206	8910	3.48	20240117	11170	-17.46	20230530	8880	3.83	20231023	0.02	N	005800	500	45 억	2357599	N	N	0	N	N
22	20240529	120215	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9220	-40	5	-0.43	29821260	3244	99.66	9210	9360	9150	12030	6490	9260	9192.74	26.20	93	9326	9292	9246	9212	9166	9310	9230	45	2770	500	6660	10	1	9000000	830	16.55	0.23	12	0.04	557.00	40631.00	11170	20230530	-17.46	8880	20231023	3.83	10100	-8.71	20240206	8910	3.48	20240117	11170	-17.46	20230530	8880	3.83	20231023	0.02	N	005800	500	45 억	2357599	N	N	0	N	N
23	20240529	110213	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9170	-90	5	-0.97	29472060	3206	98.49	9210	9360	9150	12030	6490	9260	9192.78	26.20	121	9326	9292	9246	9212	9166	9310	9230	45	2770	500	6660	10	1	9000000	825	16.46	0.23	12	0.04	557.00	40631.00	11170	20230530	-17.91	8880	20231023	3.27	10100	-9.21	20240206	8910	2.92	20240117	11170	-17.91	20230530	8880	3.27	20231023	0.02	N	005800	500	45 억	2357599	N	N	0	N	N
24	20240529	100211	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9160	-100	5	-1.08	29334510	3191	98.03	9210	9360	9150	12030	6490	9260	9192.89	26.20	121	9326	9292	9246	9212	9166	9310	9230	45	2770	500	6660	10	1	9000000	824	16.45	0.23	12	0.04	557.00	40631.00	11170	20230530	-17.99	8880	20231023	3.15	10100	-9.31	20240206	8910	2.81	20240117	11170	-17.99	20230530	8880	3.15	20231023	0.02	N	005800	500	45 억	2357599	N	N	0	N	N
25	20240529	090212	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9290	30	2	0.32	452170	49	1.51	9210	9290	9210	12030	6490	9260	9227.96	26.20	0	9326	9292	9246	9212	9166	9310	9230	45	2770	500	6660	10	1	9000000	836	16.68	0.23	12	0.00	557.00	40631.00	11170	20230530	-16.83	8880	20231023	4.62	10100	-8.02	20240206	8910	4.26	20240117	11170	-16.83	20230530	8880	4.62	20231023	0.02	N	005800	500	45 억	2357599	N	N	0	N	N
26	20240528	160212	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9260	10	2	0.11	30142070	3255	442.26	9210	9280	9200	12020	6480	9250	9260.24	26.20	5	9296	9272	9236	9212	9176	9255	9195	45	2770	500	6660	10	1	9000000	833	16.62	0.23	12	0.04	557.00	40631.00	11170	20230530	-17.10	8880	20231023	4.28	10100	-8.32	20240206	8910	3.93	20240117	11170	-17.10	20230530	8880	4.28	20231023	0.02	N	005800	500	45 억	2357600	N	N	0	N	N
27	20240528	150213	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9260	10	2	0.11	30077370	3248	441.30	9210	9280	9200	12020	6480	9250	9260.27	26.20	9	9296	9272	9236	9212	9176	9255	9195	45	2770	500	6660	10	1	9000000	833	16.62	0.23	12	0.04	557.00	40631.00	11170	20230530	-17.10	8880	20231023	4.28	10100	-8.32	20240206	8910	3.93	20240117	11170	-17.10	20230530	8880	4.28	20231023	0.02	N	005800	500	45 억	2357600	N	N	0	N	N
28	20240528	140214	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9270	20	2	0.22	29670370	3204	435.33	9210	9280	9200	12020	6480	9250	9260.42	26.20	7	9296	9272	9236	9212	9176	9255	9195	45	2770	500	6660	10	1	9000000	834	16.64	0.23	12	0.04	557.00	40631.00	11170	20230530	-17.01	8880	20231023	4.39	10100	-8.22	20240206	8910	4.04	20240117	11170	-17.01	20230530	8880	4.39	20231023	0.02	N	005800	500	45 억	2357600	N	N	0	N	N
29	20240528	130212	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9230	-20	5	-0.22	1813410	197	26.77	9210	9250	9200	12020	6480	9250	9205.13	26.20	0	9296	9272	9236	9212	9176	9255	9195	45	2770	500	6660	10	1	9000000	831	16.57	0.23	12	0.00	557.00	40631.00	11170	20230530	-17.37	8880	20231023	3.94	10100	-8.61	20240206	8910	3.59	20240117	11170	-17.37	20230530	8880	3.94	20231023	0.02	N	005800	500	45 억	2357600	N	N	0	N	N
30	20240528	120212	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9200	-50	5	-0.54	1804180	196	26.63	9210	9250	9200	12020	6480	9250	9205.00	26.20	0	9296	9272	9236	9212	9176	9255	9195	45	2770	500	6660	10	1	9000000	828	16.52	0.23	12	0.00	557.00	40631.00	11170	20230530	-17.64	8880	20231023	3.60	10100	-8.91	20240206	8910	3.25	20240117	11170	-17.64	20230530	8880	3.60	20231023	0.02	N	005800	500	45 억	2357600	N	N	0	N	N
31	20240528	110212	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9210	-40	5	-0.43	700180	76	10.33	9210	9250	9200	12020	6480	9250	9212.89	26.20	0	9296	9272	9236	9212	9176	9255	9195	45	2770	500	6660	10	1	9000000	829	16.54	0.23	12	0.00	557.00	40631.00	11170	20230530	-17.55	8880	20231023	3.72	10100	-8.81	20240206	8910	3.37	20240117	11170	-17.55	20230530	8880	3.72	20231023	0.02	N	005800	500	45 억	2357600	N	N	0	N	N
32	20240528	100213	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9210	-40	5	-0.43	9210	1	0.14	9210	9210	9210	12020	6480	9250	9210.00	26.20	0	9296	9272	9236	9212	9176	9255	9195	45	2770	500	6660	10	1	9000000	829	16.54	0.23	12	0.00	557.00	40631.00	11170	20230530	-17.55	8880	20231023	3.72	10100	-8.81	20240206	8910	3.37	20240117	11170	-17.55	20230530	8880	3.72	20231023	0.02	N	005800	500	45 억	2357600	N	N	0	N	N
33	20240528	090212	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9250	0	3	0.00	0	0	0.00	0	0	0	12020	6480	9250	0.00	26.20	0	9296	9272	9236	9212	9176	9255	9195	45	2770	500	6660	10	1	9000000	833	16.61	0.23	12	0.00	557.00	40631.00	11170	20230530	-17.19	8880	20231023	4.17	10100	-8.42	20240206	8910	3.82	20240117	11170	-17.19	20230530	8880	4.17	20231023	0.02	N	005800	500	45 억	2357600	N	N	0	N	N
34	20240527	160210	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9250	-10	5	-0.11	6785840	736	11.57	9260	9260	9200	12030	6490	9260	9219.89	26.20	-8	9460	9360	9260	9160	9060	9410	9210	45	2770	500	6660	10	1	9000000	833	16.61	0.23	12	0.01	557.00	40631.00	11170	20230530	-17.19	8880	20231023	4.17	10100	-8.42	20240206	8910	3.82	20240117	11170	-17.19	20230530	8880	4.17	20231023	0.02	N	005800	500	45 억	2357600	N	N	0	N	N
35	20240527	150211	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9250	-10	5	-0.11	6619380	718	11.29	9260	9260	9200	12030	6490	9260	9219.19	26.20	1	9460	9360	9260	9160	9060	9410	9210	45	2770	500	6660	10	1	9000000	833	16.61	0.23	12	0.01	557.00	40631.00	11170	20230530	-17.19	8880	20231023	4.17	10100	-8.42	20240206	8910	3.82	20240117	11170	-17.19	20230530	8880	4.17	20231023	0.02	N	005800	500	45 억	2357600	N	N	0	N	N
36	20240527	140212	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9240	-20	5	-0.22	4699380	510	8.02	9260	9260	9200	12030	6490	9260	9214.47	26.20	1	9460	9360	9260	9160	9060	9410	9210	45	2770	500	6660	10	1	9000000	832	16.59	0.23	12	0.01	557.00	40631.00	11170	20230530	-17.28	8880	20231023	4.05	10100	-8.51	20240206	8910	3.70	20240117	11170	-17.28	20230530	8880	4.05	20231023	0.02	N	005800	500	45 억	2357600	N	N	0	N	N
37	20240527	130212	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9230	-30	5	-0.32	3775380	410	6.45	9260	9260	9200	12030	6490	9260	9208.24	26.20	1	9460	9360	9260	9160	9060	9410	9210	45	2770	500	6660	10	1	9000000	831	16.57	0.23	12	0.00	557.00	40631.00	11170	20230530	-17.37	8880	20231023	3.94	10100	-8.61	20240206	8910	3.59	20240117	11170	-17.37	20230530	8880	3.94	20231023	0.02	N	005800	500	45 억	2357600	N	N	0	N	N
38	20240527	120212	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9230	-30	5	-0.32	3313880	360	5.66	9260	9260	9200	12030	6490	9260	9205.22	26.20	1	9460	9360	9260	9160	9060	9410	9210	45	2770	500	6660	10	1	9000000	831	16.57	0.23	12	0.00	557.00	40631.00	11170	20230530	-17.37	8880	20231023	3.94	10100	-8.61	20240206	8910	3.59	20240117	11170	-17.37	20230530	8880	3.94	20231023	0.02	N	005800	500	45 억	2357600	N	N	0	N	N
39	20240527	110212	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9200	-60	5	-0.65	3240040	352	5.53	9260	9260	9200	12030	6490	9260	9204.66	26.20	1	9460	9360	9260	9160	9060	9410	9210	45	2770	500	6660	10	1	9000000	828	16.52	0.23	12	0.00	557.00	40631.00	11170	20230530	-17.64	8880	20231023	3.60	10100	-8.91	20240206	8910	3.25	20240117	11170	-17.64	20230530	8880	3.60	20231023	0.02	N	005800	500	45 억	2357600	N	N	0	N	N
40	20240527	100212	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9210	-50	5	-0.54	939350	102	1.60	9260	9260	9200	12030	6490	9260	9209.31	26.20	1	9460	9360	9260	9160	9060	9410	9210	45	2770	500	6660	10	1	9000000	829	16.54	0.23	12	0.00	557.00	40631.00	11170	20230530	-17.55	8880	20231023	3.72	10100	-8.81	20240206	8910	3.37	20240117	11170	-17.55	20230530	8880	3.72	20231023	0.02	N	005800	500	45 억	2357600	N	N	0	N	N
41	20240527	090212	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9260	0	3	0.00	0	0	0.00	0	0	0	12030	6490	9260	0.00	26.20	0	9460	9360	9260	9160	9060	9410	9210	45	2770	500	6660	10	1	9000000	833	16.62	0.23	12	0.00	557.00	40631.00	11170	20230530	-17.10	8880	20231023	4.28	10100	-8.32	20240206	8910	3.93	20240117	11170	-17.10	20230530	8880	4.28	20231023	0.02	N	005800	500	45 억	2357600	N	N	0	N	N
42	20240524	160203	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9260	-10	5	-0.11	58911890	6361	524.40	9250	9360	9160	12050	6490	9270	9261.42	26.20	18	9296	9282	9256	9242	9216	9290	9250	45	2780	500	6670	10	1	9000000	833	16.62	0.23	12	0.07	557.00	40631.00	11170	20230530	-17.10	8880	20231023	4.28	10100	-8.32	20240206	8910	3.93	20240117	11170	-17.10	20230530	8880	4.28	20231023	0.02	N	005800	500	45 억	2357588	N	N	0	N	N
43	20240524	150206	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9170	-100	5	-1.08	54086460	5836	481.12	9250	9360	9160	12050	6490	9270	9267.73	26.20	6	9296	9282	9256	9242	9216	9290	9250	45	2780	500	6670	10	1	9000000	825	16.46	0.23	12	0.06	557.00	40631.00	11170	20230530	-17.91	8880	20231023	3.27	10100	-9.21	20240206	8910	2.92	20240117	11170	-17.91	20230530	8880	3.27	20231023	0.02	N	005800	500	45 억	2357588	N	N	0	N	N
44	20240524	140206	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9250	-20	5	-0.22	43547850	4696	387.14	9250	9360	9240	12050	6490	9270	9273.39	26.20	6	9296	9282	9256	9242	9216	9290	9250	45	2780	500	6670	10	1	9000000	833	16.61	0.23	12	0.05	557.00	40631.00	11170	20230530	-17.19	8880	20231023	4.17	10100	-8.42	20240206	8910	3.82	20240117	11170	-17.19	20230530	8880	4.17	20231023	0.02	N	005800	500	45 억	2357588	N	N	0	N	N
45	20240524	130205	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9260	-10	5	-0.11	39384960	4246	350.04	9250	9360	9240	12050	6490	9270	9275.78	26.20	6	9296	9282	9256	9242	9216	9290	9250	45	2780	500	6670	10	1	9000000	833	16.62	0.23	12	0.05	557.00	40631.00	11170	20230530	-17.10	8880	20231023	4.28	10100	-8.32	20240206	8910	3.93	20240117	11170	-17.10	20230530	8880	4.28	20231023	0.02	N	005800	500	45 억	2357588	N	N	0	N	N
46	20240524	120206	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9280	10	2	0.11	31283620	3372	277.99	9250	9360	9240	12050	6490	9270	9277.47	26.20	6	9296	9282	9256	9242	9216	9290	9250	45	2780	500	6670	10	1	9000000	835	16.66	0.23	12	0.04	557.00	40631.00	11170	20230530	-16.92	8880	20231023	4.50	10100	-8.12	20240206	8910	4.15	20240117	11170	-16.92	20230530	8880	4.50	20231023	0.02	N	005800	500	45 억	2357588	N	N	0	N	N
47	20240524	110204	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9270	0	3	0.00	16157220	1742	143.61	9250	9360	9240	12050	6490	9270	9275.10	26.20	6	9296	9282	9256	9242	9216	9290	9250	45	2780	500	6670	10	1	9000000	834	16.64	0.23	12	0.02	557.00	40631.00	11170	20230530	-17.01	8880	20231023	4.39	10100	-8.22	20240206	8910	4.04	20240117	11170	-17.01	20230530	8880	4.39	20231023	0.02	N	005800	500	45 억	2357588	N	N	0	N	N
48	20240524	100205	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9280	10	2	0.11	3577830	385	31.74	9250	9360	9240	12050	6490	9270	9293.06	26.20	6	9296	9282	9256	9242	9216	9290	9250	45	2780	500	6670	10	1	9000000	835	16.66	0.23	12	0.00	557.00	40631.00	11170	20230530	-16.92	8880	20231023	4.50	10100	-8.12	20240206	8910	4.15	20240117	11170	-16.92	20230530	8880	4.50	20231023	0.02	N	005800	500	45 억	2357588	N	N	0	N	N
49	20240524	090205	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9250	-20	5	-0.22	120250	13	1.07	9250	9250	9250	12050	6490	9270	9250.00	26.20	-1	9296	9282	9256	9242	9216	9290	9250	45	2780	500	6670	10	1	9000000	833	16.61	0.23	12	0.00	557.00	40631.00	11170	20230530	-17.19	8880	20231023	4.17	10100	-8.42	20240206	8910	3.82	20240117	11170	-17.19	20230530	8880	4.17	20231023	0.02	N	005800	500	45 억	2357588	N	N	0	N	N
50	20240523	160204	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9270	40	2	0.43	11197080	1213	73.74	9230	9270	9230	11990	6470	9230	9230.90	26.20	0	9350	9290	9240	9180	9130	9265	9155	45	2760	500	6640	10	1	9000000	834	16.64	0.23	12	0.01	557.00	40631.00	11190	20230516	-17.16	8880	20231023	4.39	10100	-8.22	20240206	8910	4.04	20240117	11170	-17.01	20230530	8880	4.39	20231023	0.02	N	005800	500	45 억	2357588	N	N	0	N	N
51	20240523	150206	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9230	0	3	0.00	10974600	1189	72.28	9230	9270	9230	11990	6470	9230	9230.11	26.20	0	9350	9290	9240	9180	9130	9265	9155	45	2760	500	6640	10	1	9000000	831	16.57	0.23	12	0.01	557.00	40631.00	11190	20230516	-17.52	8880	20231023	3.94	10100	-8.61	20240206	8910	3.59	20240117	11170	-17.37	20230530	8880	3.94	20231023	0.02	N	005800	500	45 억	2357588	N	N	0	N	N
52	20240523	140206	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9230	0	3	0.00	10974600	1189	72.28	9230	9270	9230	11990	6470	9230	9230.11	26.20	0	9350	9290	9240	9180	9130	9265	9155	45	2760	500	6640	10	1	9000000	831	16.57	0.23	12	0.01	557.00	40631.00	11190	20230516	-17.52	8880	20231023	3.94	10100	-8.61	20240206	8910	3.59	20240117	11170	-17.37	20230530	8880	3.94	20231023	0.02	N	005800	500	45 억	2357588	N	N	0	N	N
53	20240523	130204	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9230	0	3	0.00	6350320	688	41.82	9230	9270	9230	11990	6470	9230	9230.12	26.20	0	9350	9290	9240	9180	9130	9265	9155	45	2760	500	6640	10	1	9000000	831	16.57	0.23	12	0.01	557.00	40631.00	11190	20230516	-17.52	8880	20231023	3.94	10100	-8.61	20240206	8910	3.59	20240117	11170	-17.37	20230530	8880	3.94	20231023	0.02	N	005800	500	45 억	2357588	N	N	0	N	N
54	20240523	120204	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9230	0	3	0.00	1015380	110	6.69	9230	9270	9230	11990	6470	9230	9230.73	26.20	0	9350	9290	9240	9180	9130	9265	9155	45	2760	500	6640	10	1	9000000	831	16.57	0.23	12	0.00	557.00	40631.00	11190	20230516	-17.52	8880	20231023	3.94	10100	-8.61	20240206	8910	3.59	20240117	11170	-17.37	20230530	8880	3.94	20231023	0.02	N	005800	500	45 억	2357588	N	N	0	N	N
55	20240523	110203	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9230	0	3	0.00	1006150	109	6.63	9230	9270	9230	11990	6470	9230	9230.73	26.20	0	9350	9290	9240	9180	9130	9265	9155	45	2760	500	6640	10	1	9000000	831	16.57	0.23	12	0.00	557.00	40631.00	11190	20230516	-17.52	8880	20231023	3.94	10100	-8.61	20240206	8910	3.59	20240117	11170	-17.37	20230530	8880	3.94	20231023	0.02	N	005800	500	45 억	2357588	N	N	0	N	N
56	20240523	100203	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9270	40	2	0.43	37000	4	0.24	9230	9270	9230	11990	6470	9230	9250.00	26.20	0	9350	9290	9240	9180	9130	9265	9155	45	2760	500	6640	10	1	9000000	834	16.64	0.23	12	0.00	557.00	40631.00	11190	20230516	-17.16	8880	20231023	4.39	10100	-8.22	20240206	8910	4.04	20240117	11170	-17.01	20230530	8880	4.39	20231023	0.02	N	005800	500	45 억	2357588	N	N	0	N	N
57	20240523	090205	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9230	0	3	0.00	0	0	0.00	0	0	0	11990	6470	9230	0.00	26.20	0	9350	9290	9240	9180	9130	9265	9155	45	2760	500	6640	10	1	9000000	831	16.57	0.23	12	0.00	557.00	40631.00	11190	20230516	-17.52	8880	20231023	3.94	10100	-8.61	20240206	8910	3.59	20240117	11170	-17.37	20230530	8880	3.94	20231023	0.02	N	005800	500	45 억	2357588	N	N	0	N	N
58	20240522	160202	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9230	-10	5	-0.11	15175490	1645	48.65	9290	9300	9190	12010	6470	9240	9225.22	26.20	18	9460	9350	9260	9150	9060	9405	9205	45	2770	500	6650	10	1	9000000	831	16.57	0.23	12	0.02	557.00	40631.00	11190	20230515	-17.52	8880	20231023	3.94	10100	-8.61	20240206	8910	3.59	20240117	11170	-17.37	20230530	8880	3.94	20231023	0.02	N	005800	500	45 억	2357588	N	N	2	N	N
59	20240522	150205	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9210	-30	5	-0.32	15110900	1638	48.45	9290	9300	9190	12010	6470	9240	9225.21	26.20	19	9460	9350	9260	9150	9060	9405	9205	45	2770	500	6650	10	1	9000000	829	16.54	0.23	12	0.02	557.00	40631.00	11190	20230515	-17.69	8880	20231023	3.72	10100	-8.81	20240206	8910	3.37	20240117	11170	-17.55	20230530	8880	3.72	20231023	0.02	N	005800	500	45 억	2357588	N	N	2	N	N
60	20240522	140203	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9240	0	3	0.00	13812290	1497	44.28	9290	9300	9190	12010	6470	9240	9226.65	26.20	19	9460	9350	9260	9150	9060	9405	9205	45	2770	500	6650	10	1	9000000	832	16.59	0.23	12	0.02	557.00	40631.00	11190	20230515	-17.43	8880	20231023	4.05	10100	-8.51	20240206	8910	3.70	20240117	11170	-17.28	20230530	8880	4.05	20231023	0.02	N	005800	500	45 억	2357588	N	N	2	N	N
61	20240522	130205	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9210	-30	5	-0.32	13655210	1480	43.77	9290	9300	9190	12010	6470	9240	9226.49	26.20	13	9460	9350	9260	9150	9060	9405	9205	45	2770	500	6650	10	1	9000000	829	16.54	0.23	12	0.02	557.00	40631.00	11190	20230515	-17.69	8880	20231023	3.72	10100	-8.81	20240206	8910	3.37	20240117	11170	-17.55	20230530	8880	3.72	20231023	0.02	N	005800	500	45 억	2357588	N	N	2	N	N
62	20240522	120203	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9240	0	3	0.00	13360420	1448	42.83	9290	9300	9190	12010	6470	9240	9226.81	26.20	13	9460	9350	9260	9150	9060	9405	9205	45	2770	500	6650	10	1	9000000	832	16.59	0.23	12	0.02	557.00	40631.00	11190	20230515	-17.43	8880	20231023	4.05	10100	-8.51	20240206	8910	3.70	20240117	11170	-17.28	20230530	8880	4.05	20231023	0.02	N	005800	500	45 억	2357588	N	N	2	N	N
63	20240522	110204	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9200	-40	5	-0.43	7276060	787	23.28	9290	9300	9190	12010	6470	9240	9245.31	26.20	6	9460	9350	9260	9150	9060	9405	9205	45	2770	500	6650	10	1	9000000	828	16.52	0.23	12	0.01	557.00	40631.00	11190	20230515	-17.78	8880	20231023	3.60	10100	-8.91	20240206	8910	3.25	20240117	11170	-17.64	20230530	8880	3.60	20231023	0.02	N	005800	500	45 억	2357588	N	N	2	N	N
64	20240522	100203	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9210	-30	5	-0.32	5886630	636	18.81	9290	9300	9190	12010	6470	9240	9255.71	26.20	0	9460	9350	9260	9150	9060	9405	9205	45	2770	500	6650	10	1	9000000	829	16.54	0.23	12	0.01	557.00	40631.00	11190	20230515	-17.69	8880	20231023	3.72	10100	-8.81	20240206	8910	3.37	20240117	11170	-17.55	20230530	8880	3.72	20231023	0.02	N	005800	500	45 억	2357588	N	N	2	N	N
65	20240522	090204	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9240	0	3	0.00	0	0	0.00	0	0	0	12010	6470	9240	0.00	26.20	0	9460	9350	9260	9150	9060	9405	9205	45	2770	500	6650	10	1	9000000	832	16.59	0.23	12	0.00	557.00	40631.00	11190	20230515	-17.43	8880	20231023	4.05	10100	-8.51	20240206	8910	3.70	20240117	11170	-17.28	20230530	8880	4.05	20231023	0.02	N	005800	500	45 억	2357588	N	N	2	N	N
66	20240521	160202	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9240	-60	5	-0.65	31180600	3381	102.89	9230	9370	9170	12090	6510	9300	9222.30	26.20	-1600	9480	9390	9310	9220	9140	9350	9180	45	2790	500	6690	10	1	9000000	832	16.59	0.23	12	0.04	557.00	40631.00	11190	20230515	-17.43	8880	20231023	4.05	10100	-8.51	20240206	8910	3.70	20240117	11170	-17.28	20230530	8880	4.05	20231023	0.02	N	005800	500	45 억	2357607	N	N	2	N	N
67	20240521	150203	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9170	-130	5	-1.40	28747790	3117	94.86	9230	9370	9170	12090	6510	9300	9222.90	26.20	-1507	9480	9390	9310	9220	9140	9350	9180	45	2790	500	6690	10	1	9000000	825	16.46	0.23	12	0.03	557.00	40631.00	11190	20230515	-18.05	8880	20231023	3.27	10100	-9.21	20240206	8910	2.92	20240117	11170	-17.91	20230530	8880	3.27	20231023	0.02	N	005800	500	45 억	2357607	N	N	3	N	N
68	20240521	140203	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9180	-120	5	-1.29	25814830	2798	85.15	9230	9370	9180	12090	6510	9300	9226.17	26.20	-1263	9480	9390	9310	9220	9140	9350	9180	45	2790	500	6690	10	1	9000000	826	16.48	0.23	12	0.03	557.00	40631.00	11190	20230515	-17.96	8880	20231023	3.38	10100	-9.11	20240206	8910	3.03	20240117	11170	-17.82	20230530	8880	3.38	20231023	0.02	N	005800	500	45 억	2357607	N	N	3	N	N
69	20240521	130205	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9180	-120	5	-1.29	22254300	2411	73.37	9230	9370	9180	12090	6510	9300	9230.32	26.20	-1015	9480	9390	9310	9220	9140	9350	9180	45	2790	500	6690	10	1	9000000	826	16.48	0.23	12	0.03	557.00	40631.00	11190	20230515	-17.96	8880	20231023	3.38	10100	-9.11	20240206	8910	3.03	20240117	11170	-17.82	20230530	8880	3.38	20231023	0.02	N	005800	500	45 억	2357607	N	N	3	N	N
70	20240521	120203	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9210	-90	5	-0.97	12214210	1323	40.26	9230	9370	9180	12090	6510	9300	9232.21	26.20	-746	9480	9390	9310	9220	9140	9350	9180	45	2790	500	6690	10	1	9000000	829	16.54	0.23	12	0.01	557.00	40631.00	11190	20230515	-17.69	8880	20231023	3.72	10100	-8.81	20240206	8910	3.37	20240117	11170	-17.55	20230530	8880	3.72	20231023	0.02	N	005800	500	45 억	2357607	N	N	3	N	N
71	20240521	110205	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9200	-100	5	-1.08	9865780	1068	32.50	9230	9370	9180	12090	6510	9300	9237.62	26.20	-491	9480	9390	9310	9220	9140	9350	9180	45	2790	500	6690	10	1	9000000	828	16.52	0.23	12	0.01	557.00	40631.00	11190	20230515	-17.78	8880	20231023	3.60	10100	-8.91	20240206	8910	3.25	20240117	11170	-17.64	20230530	8880	3.60	20231023	0.02	N	005800	500	45 억	2357607	N	N	3	N	N
72	20240521	100204	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9200	-100	5	-1.08	7619960	824	25.08	9230	9370	9180	12090	6510	9300	9247.52	26.20	-285	9480	9390	9310	9220	9140	9350	9180	45	2790	500	6690	10	1	9000000	828	16.52	0.23	12	0.01	557.00	40631.00	11190	20230515	-17.78	8880	20231023	3.60	10100	-8.91	20240206	8910	3.25	20240117	11170	-17.64	20230530	8880	3.60	20231023	0.02	N	005800	500	45 억	2357607	N	N	3	N	N
73	20240521	090202	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9230	-70	5	-0.75	147680	16	0.49	9230	9230	9230	12090	6510	9300	9230.00	26.20	-16	9480	9390	9310	9220	9140	9350	9180	45	2790	500	6690	10	1	9000000	831	16.57	0.23	12	0.00	557.00	40631.00	11190	20230515	-17.52	8880	20231023	3.94	10100	-8.61	20240206	8910	3.59	20240117	11170	-17.37	20230530	8880	3.94	20231023	0.02	N	005800	500	45 억	2357607	N	N	3	N	N
74	20240517	160204	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9310	-10	5	-0.11	37377530	4047	88.19	9270	9320	9210	12110	6530	9320	9235.86	26.20	-46	9413	9366	9293	9246	9173	9390	9270	45	2790	500	6710	10	1	9000000	838	16.71	0.23	12	0.04	557.00	40631.00	11230	20230510	-17.10	8880	20231023	4.84	10100	-7.82	20240206	8910	4.49	20240117	11170	-16.65	20230530	8880	4.84	20231023	0.02	N	005800	500	45 억	2357678	N	N	5	N	N
75	20240517	150205	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9290	-30	5	-0.32	35953260	3894	84.86	9270	9320	9210	12110	6530	9320	9232.99	26.20	-47	9413	9366	9293	9246	9173	9390	9270	45	2790	500	6710	10	1	9000000	836	16.68	0.23	12	0.04	557.00	40631.00	11230	20230510	-17.28	8880	20231023	4.62	10100	-8.02	20240206	8910	4.26	20240117	11170	-16.83	20230530	8880	4.62	20231023	0.02	N	005800	500	45 억	2357678	N	N	5	N	N
76	20240517	140202	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9260	-60	5	-0.64	32066970	3476	75.75	9270	9300	9210	12110	6530	9320	9225.25	26.20	-47	9413	9366	9293	9246	9173	9390	9270	45	2790	500	6710	10	1	9000000	833	16.62	0.23	12	0.04	557.00	40631.00	11230	20230510	-17.54	8880	20231023	4.28	10100	-8.32	20240206	8910	3.93	20240117	11170	-17.10	20230530	8880	4.28	20231023	0.02	N	005800	500	45 억	2357678	N	N	5	N	N
77	20240517	130202	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9250	-70	5	-0.75	31965120	3465	75.51	9270	9300	9210	12110	6530	9320	9225.14	26.20	-47	9413	9366	9293	9246	9173	9390	9270	45	2790	500	6710	10	1	9000000	833	16.61	0.23	12	0.04	557.00	40631.00	11230	20230510	-17.63	8880	20231023	4.17	10100	-8.42	20240206	8910	3.82	20240117	11170	-17.19	20230530	8880	4.17	20231023	0.02	N	005800	500	45 억	2357678	N	N	5	N	N
78	20240517	120201	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9260	-60	5	-0.64	31955870	3464	75.48	9270	9300	9210	12110	6530	9320	9225.14	26.20	-47	9413	9366	9293	9246	9173	9390	9270	45	2790	500	6710	10	1	9000000	833	16.62	0.23	12	0.04	557.00	40631.00	11230	20230510	-17.54	8880	20231023	4.28	10100	-8.32	20240206	8910	3.93	20240117	11170	-17.10	20230530	8880	4.28	20231023	0.02	N	005800	500	45 억	2357678	N	N	5	N	N
79	20240517	110202	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9210	-110	5	-1.18	31817030	3449	75.16	9270	9300	9210	12110	6530	9320	9225.00	26.20	-47	9413	9366	9293	9246	9173	9390	9270	45	2790	500	6710	10	1	9000000	829	16.54	0.23	12	0.04	557.00	40631.00	11230	20230510	-17.99	8880	20231023	3.72	10100	-8.81	20240206	8910	3.37	20240117	11170	-17.55	20230530	8880	3.72	20231023	0.02	N	005800	500	45 억	2357678	N	N	5	N	N
80	20240517	100200	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9300	-20	5	-0.21	120580	13	0.28	9270	9300	9270	12110	6530	9320	9275.38	26.20	0	9413	9366	9293	9246	9173	9390	9270	45	2790	500	6710	10	1	9000000	837	16.70	0.23	12	0.00	557.00	40631.00	11230	20230510	-17.19	8880	20231023	4.73	10100	-7.92	20240206	8910	4.38	20240117	11170	-16.74	20230530	8880	4.73	20231023	0.02	N	005800	500	45 억	2357678	N	N	5	N	N
81	20240517	090201	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9320	0	3	0.00	0	0	0.00	0	0	0	12110	6530	9320	0.00	26.20	0	9413	9366	9293	9246	9173	9390	9270	45	2790	500	6710	10	1	9000000	839	16.73	0.23	12	0.00	557.00	40631.00	11230	20230510	-17.01	8880	20231023	4.95	10100	-7.72	20240206	8910	4.60	20240117	11170	-16.56	20230530	8880	4.95	20231023	0.02	N	005800	500	45 억	2357678	N	N	5	N	N
82	20240516	160202	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9320	100	2	1.08	42396570	4585	1232.53	9230	9340	9220	11980	6460	9220	9246.80	26.20	-21	9366	9292	9246	9172	9126	9330	9210	45	2760	500	6630	10	1	9000000	839	16.73	0.23	12	0.05	557.00	40631.00	11240	20230509	-17.08	8880	20231023	4.95	10100	-7.72	20240206	8910	4.60	20240117	11190	-16.71	20230516	8880	4.95	20231023	0.02	N	005800	500	45 억	2357699	N	N	5	N	N
83	20240516	150200	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9260	40	2	0.43	40159770	4345	1168.01	9230	9340	9220	11980	6460	9220	9242.75	26.20	-21	9366	9292	9246	9172	9126	9330	9210	45	2760	500	6630	10	1	9000000	833	16.62	0.23	12	0.05	557.00	40631.00	11240	20230509	-17.62	8880	20231023	4.28	10100	-8.32	20240206	8910	3.93	20240117	11190	-17.25	20230516	8880	4.28	20231023	0.02	N	005800	500	45 억	2357699	N	N	2	N	N
84	20240516	140202	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9250	30	2	0.33	40104240	4339	1166.40	9230	9340	9220	11980	6460	9220	9242.74	26.20	-21	9366	9292	9246	9172	9126	9330	9210	45	2760	500	6630	10	1	9000000	833	16.61	0.23	12	0.05	557.00	40631.00	11240	20230509	-17.70	8880	20231023	4.17	10100	-8.42	20240206	8910	3.82	20240117	11190	-17.34	20230516	8880	4.17	20231023	0.02	N	005800	500	45 억	2357699	N	N	2	N	N
85	20240516	130202	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9260	40	2	0.43	39900590	4317	1160.48	9230	9340	9220	11980	6460	9220	9242.67	26.20	-21	9366	9292	9246	9172	9126	9330	9210	45	2760	500	6630	10	1	9000000	833	16.62	0.23	12	0.05	557.00	40631.00	11240	20230509	-17.62	8880	20231023	4.28	10100	-8.32	20240206	8910	3.93	20240117	11190	-17.25	20230516	8880	4.28	20231023	0.02	N	005800	500	45 억	2357699	N	N	2	N	N
86	20240516	120201	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9230	10	2	0.11	39632150	4288	1152.69	9230	9340	9220	11980	6460	9220	9242.57	26.20	-20	9366	9292	9246	9172	9126	9330	9210	45	2760	500	6630	10	1	9000000	831	16.57	0.23	12	0.05	557.00	40631.00	11240	20230509	-17.88	8880	20231023	3.94	10100	-8.61	20240206	8910	3.59	20240117	11190	-17.52	20230516	8880	3.94	20231023	0.02	N	005800	500	45 억	2357699	N	N	2	N	N
87	20240516	110201	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9260	40	2	0.43	5747750	620	166.67	9230	9340	9230	11980	6460	9220	9270.56	26.20	-20	9366	9292	9246	9172	9126	9330	9210	45	2760	500	6630	10	1	9000000	833	16.62	0.23	12	0.01	557.00	40631.00	11240	20230509	-17.62	8880	20231023	4.28	10100	-8.32	20240206	8910	3.93	20240117	11190	-17.25	20230516	8880	4.28	20231023	0.02	N	005800	500	45 억	2357699	N	N	2	N	N
88	20240516	100201	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9330	110	2	1.19	1209160	130	34.95	9230	9340	9230	11980	6460	9220	9301.23	26.20	-16	9366	9292	9246	9172	9126	9330	9210	45	2760	500	6630	10	1	9000000	840	16.75	0.23	12	0.00	557.00	40631.00	11240	20230509	-16.99	8880	20231023	5.07	10100	-7.62	20240206	8910	4.71	20240117	11190	-16.62	20230516	8880	5.07	20231023	0.02	N	005800	500	45 억	2357699	N	N	2	N	N
89	20240516	090201	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9230	10	2	0.11	55380	6	1.61	9230	9230	9230	11980	6460	9220	9230.00	26.20	-6	9366	9292	9246	9172	9126	9330	9210	45	2760	500	6630	10	1	9000000	831	16.57	0.23	12	0.00	557.00	40631.00	11240	20230509	-17.88	8880	20231023	3.94	10100	-8.61	20240206	8910	3.59	20240117	11190	-17.52	20230516	8880	3.94	20231023	0.02	N	005800	500	45 억	2357699	N	N	2	N	N
90	20240514	160202	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9220	0	3	0.00	3437300	372	42.03	9210	9320	9200	11980	6460	9220	9240.05	26.20	-6	9280	9250	9210	9180	9140	9255	9185	45	2760	500	6630	10	1	9000000	830	16.55	0.23	12	0.00	557.00	40631.00	11350	20230508	-18.77	8880	20231023	3.83	10100	-8.71	20240206	8910	3.48	20240117	11190	-17.61	20230515	8880	3.83	20231023	0.02	N	005800	500	45 억	2357699	N	N	2	N	N
91	20240514	150203	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9240	20	2	0.22	1598660	173	19.55	9210	9320	9200	11980	6460	9220	9240.81	26.20	0	9280	9250	9210	9180	9140	9255	9185	45	2760	500	6630	10	1	9000000	832	16.59	0.23	12	0.00	557.00	40631.00	11350	20230508	-18.59	8880	20231023	4.05	10100	-8.51	20240206	8910	3.70	20240117	11190	-17.43	20230515	8880	4.05	20231023	0.02	N	005800	500	45 억	2357699	N	N	0	N	N
92	20240514	140202	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9240	20	2	0.22	1506260	163	18.42	9210	9320	9200	11980	6460	9220	9240.86	26.20	0	9280	9250	9210	9180	9140	9255	9185	45	2760	500	6630	10	1	9000000	832	16.59	0.23	12	0.00	557.00	40631.00	11350	20230508	-18.59	8880	20231023	4.05	10100	-8.51	20240206	8910	3.70	20240117	11190	-17.43	20230515	8880	4.05	20231023	0.02	N	005800	500	45 억	2357699	N	N	0	N	N
93	20240514	130202	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9230	10	2	0.11	1367670	148	16.72	9210	9320	9200	11980	6460	9220	9241.01	26.20	0	9280	9250	9210	9180	9140	9255	9185	45	2760	500	6630	10	1	9000000	831	16.57	0.23	12	0.00	557.00	40631.00	11350	20230508	-18.68	8880	20231023	3.94	10100	-8.61	20240206	8910	3.59	20240117	11190	-17.52	20230515	8880	3.94	20231023	0.02	N	005800	500	45 억	2357699	N	N	0	N	N
94	20240514	120203	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9220	0	3	0.00	1266140	137	15.48	9210	9320	9200	11980	6460	9220	9241.90	26.20	0	9280	9250	9210	9180	9140	9255	9185	45	2760	500	6630	10	1	9000000	830	16.55	0.23	12	0.00	557.00	40631.00	11350	20230508	-18.77	8880	20231023	3.83	10100	-8.71	20240206	8910	3.48	20240117	11190	-17.61	20230515	8880	3.83	20231023	0.02	N	005800	500	45 억	2357699	N	N	0	N	N
95	20240514	110202	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9270	50	2	0.54	832910	90	10.17	9210	9320	9200	11980	6460	9220	9254.56	26.20	0	9280	9250	9210	9180	9140	9255	9185	45	2760	500	6630	10	1	9000000	834	16.64	0.23	12	0.00	557.00	40631.00	11350	20230508	-18.33	8880	20231023	4.39	10100	-8.22	20240206	8910	4.04	20240117	11190	-17.16	20230515	8880	4.39	20231023	0.02	N	005800	500	45 억	2357699	N	N	0	N	N
96	20240514	100202	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9230	10	2	0.11	628970	68	7.68	9210	9320	9200	11980	6460	9220	9249.56	26.20	0	9280	9250	9210	9180	9140	9255	9185	45	2760	500	6630	10	1	9000000	831	16.57	0.23	12	0.00	557.00	40631.00	11350	20230508	-18.68	8880	20231023	3.94	10100	-8.61	20240206	8910	3.59	20240117	11190	-17.52	20230515	8880	3.94	20231023	0.02	N	005800	500	45 억	2357699	N	N	0	N	N
97	20240514	090202	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9220	0	3	0.00	0	0	0.00	0	0	0	11980	6460	9220	0.00	26.20	0	9280	9250	9210	9180	9140	9255	9185	45	2760	500	6630	10	1	9000000	830	16.55	0.23	12	0.00	557.00	40631.00	11350	20230508	-18.77	8880	20231023	3.83	10100	-8.71	20240206	8910	3.48	20240117	11190	-17.61	20230515	8880	3.83	20231023	0.02	N	005800	500	45 억	2357699	N	N	0	N	N
98	20240513	160202	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9220	10	2	0.11	8129010	885	48.02	9220	9240	9170	11970	6450	9210	9185.32	26.20	0	9290	9250	9230	9190	9170	9240	9180	45	2760	500	6630	10	1	9000000	830	16.55	0.23	12	0.01	557.00	40631.00	11350	20230508	-18.77	8880	20231023	3.83	10100	-8.71	20240206	8910	3.48	20240117	11190	-17.61	20230515	8880	3.83	20231023	0.02	N	005800	500	45 억	2357699	N	N	0	N	N
99	20240513	150202	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9200	-10	5	-0.11	7852910	855	46.39	9220	9240	9170	11970	6450	9210	9184.69	26.20	0	9290	9250	9230	9190	9170	9240	9180	45	2760	500	6630	10	1	9000000	828	16.52	0.23	12	0.01	557.00	40631.00	11350	20230508	-18.94	8880	20231023	3.60	10100	-8.91	20240206	8910	3.25	20240117	11190	-17.78	20230515	8880	3.60	20231023	0.02	N	005800	500	45 억	2357699	N	N	0	N	N
100	20240513	140201	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9170	-40	5	-0.43	3438300	374	20.29	9220	9240	9170	11970	6450	9210	9193.32	26.20	0	9290	9250	9230	9190	9170	9240	9180	45	2760	500	6630	10	1	9000000	825	16.46	0.23	12	0.00	557.00	40631.00	11350	20230508	-19.21	8880	20231023	3.27	10100	-9.21	20240206	8910	2.92	20240117	11190	-18.05	20230515	8880	3.27	20231023	0.02	N	005800	500	45 억	2357699	N	N	0	N	N
101	20240513	130202	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9220	10	2	0.11	1023510	111	6.02	9220	9240	9210	11970	6450	9210	9220.81	26.20	0	9290	9250	9230	9190	9170	9240	9180	45	2760	500	6630	10	1	9000000	830	16.55	0.23	12	0.00	557.00	40631.00	11350	20230508	-18.77	8880	20231023	3.83	10100	-8.71	20240206	8910	3.48	20240117	11190	-17.61	20230515	8880	3.83	20231023	0.02	N	005800	500	45 억	2357699	N	N	0	N	N
102	20240513	120203	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9220	10	2	0.11	1005070	109	5.91	9220	9240	9210	11970	6450	9210	9220.83	26.20	0	9290	9250	9230	9190	9170	9240	9180	45	2760	500	6630	10	1	9000000	830	16.55	0.23	12	0.00	557.00	40631.00	11350	20230508	-18.77	8880	20231023	3.83	10100	-8.71	20240206	8910	3.48	20240117	11190	-17.61	20230515	8880	3.83	20231023	0.02	N	005800	500	45 억	2357699	N	N	0	N	N
103	20240513	110202	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9230	20	2	0.22	396890	43	2.33	9220	9240	9220	11970	6450	9210	9230.00	26.20	0	9290	9250	9230	9190	9170	9240	9180	45	2760	500	6630	10	1	9000000	831	16.57	0.23	12	0.00	557.00	40631.00	11350	20230508	-18.68	8880	20231023	3.94	10100	-8.61	20240206	8910	3.59	20240117	11190	-17.52	20230515	8880	3.94	20231023	0.02	N	005800	500	45 억	2357699	N	N	0	N	N
104	20240513	100202	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9230	20	2	0.22	101430	11	0.60	9220	9230	9220	11970	6450	9210	9220.91	26.20	0	9290	9250	9230	9190	9170	9240	9180	45	2760	500	6630	10	1	9000000	831	16.57	0.23	12	0.00	557.00	40631.00	11350	20230508	-18.68	8880	20231023	3.94	10100	-8.61	20240206	8910	3.59	20240117	11190	-17.52	20230515	8880	3.94	20231023	0.02	N	005800	500	45 억	2357699	N	N	0	N	N
105	20240513	090202	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9210	0	3	0.00	0	0	0.00	0	0	0	11970	6450	9210	0.00	26.20	0	9290	9250	9230	9190	9170	9240	9180	45	2760	500	6630	10	1	9000000	829	16.54	0.23	12	0.00	557.00	40631.00	11350	20230508	-18.85	8880	20231023	3.72	10100	-8.81	20240206	8910	3.37	20240117	11190	-17.69	20230515	8880	3.72	20231023	0.02	N	005800	500	45 억	2357699	N	N	0	N	N
106	20240510	160158	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9210	-40	5	-0.43	17027410	1843	450.61	9250	9270	9210	12020	6480	9250	9238.96	26.20	-211	9283	9266	9253	9236	9223	9260	9230	45	2770	500	6660	10	1	9000000	829	16.54	0.23	12	0.02	557.00	40631.00	11350	20230508	-18.85	8880	20231023	3.72	10100	-8.81	20240206	8910	3.37	20240117	11230	-17.99	20230510	8880	3.72	20231023	0.02	N	005800	500	45 억	2357699	N	N	0	N	N
107	20240510	150159	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9220	-30	5	-0.32	14982460	1621	396.33	9250	9270	9210	12020	6480	9250	9242.73	26.20	0	9283	9266	9253	9236	9223	9260	9230	45	2770	500	6660	10	1	9000000	830	16.55	0.23	12	0.02	557.00	40631.00	11350	20230508	-18.77	8880	20231023	3.83	10100	-8.71	20240206	8910	3.48	20240117	11230	-17.90	20230510	8880	3.83	20231023	0.02	N	005800	500	45 억	2357699	N	N	0	N	N
108	20240510	140159	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9220	-30	5	-0.32	11047480	1195	292.18	9250	9270	9210	12020	6480	9250	9244.75	26.20	0	9283	9266	9253	9236	9223	9260	9230	45	2770	500	6660	10	1	9000000	830	16.55	0.23	12	0.01	557.00	40631.00	11350	20230508	-18.77	8880	20231023	3.83	10100	-8.71	20240206	8910	3.48	20240117	11230	-17.90	20230510	8880	3.83	20231023	0.02	N	005800	500	45 억	2357699	N	N	0	N	N
109	20240510	130158	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9250	0	3	0.00	6536730	706	172.62	9250	9270	9210	12020	6480	9250	9258.82	26.20	0	9283	9266	9253	9236	9223	9260	9230	45	2770	500	6660	10	1	9000000	833	16.61	0.23	12	0.01	557.00	40631.00	11350	20230508	-18.50	8880	20231023	4.17	10100	-8.42	20240206	8910	3.82	20240117	11230	-17.63	20230510	8880	4.17	20231023	0.02	N	005800	500	45 억	2357699	N	N	0	N	N
110	20240510	120159	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9240	-10	5	-0.11	6527480	705	172.37	9250	9270	9210	12020	6480	9250	9258.84	26.20	0	9283	9266	9253	9236	9223	9260	9230	45	2770	500	6660	10	1	9000000	832	16.59	0.23	12	0.01	557.00	40631.00	11350	20230508	-18.59	8880	20231023	4.05	10100	-8.51	20240206	8910	3.70	20240117	11230	-17.72	20230510	8880	4.05	20231023	0.02	N	005800	500	45 억	2357699	N	N	0	N	N
111	20240510	110157	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9270	20	2	0.22	6509000	703	171.88	9250	9270	9210	12020	6480	9250	9258.89	26.20	0	9283	9266	9253	9236	9223	9260	9230	45	2770	500	6660	10	1	9000000	834	16.64	0.23	12	0.01	557.00	40631.00	11350	20230508	-18.33	8880	20231023	4.39	10100	-8.22	20240206	8910	4.04	20240117	11230	-17.45	20230510	8880	4.39	20231023	0.02	N	005800	500	45 억	2357699	N	N	0	N	N
112	20240510	100159	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9230	-20	5	-0.22	1060040	115	28.12	9250	9270	9210	12020	6480	9250	9217.74	26.20	0	9283	9266	9253	9236	9223	9260	9230	45	2770	500	6660	10	1	9000000	831	16.57	0.23	12	0.00	557.00	40631.00	11350	20230508	-18.68	8880	20231023	3.94	10100	-8.61	20240206	8910	3.59	20240117	11230	-17.81	20230510	8880	3.94	20231023	0.02	N	005800	500	45 억	2357699	N	N	0	N	N
113	20240510	090159	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9250	0	3	0.00	0	0	0.00	0	0	0	12020	6480	9250	0.00	26.20	0	9283	9266	9253	9236	9223	9260	9230	45	2770	500	6660	10	1	9000000	833	16.61	0.23	12	0.00	557.00	40631.00	11350	20230508	-18.50	8880	20231023	4.17	10100	-8.42	20240206	8910	3.82	20240117	11230	-17.63	20230510	8880	4.17	20231023	0.02	N	005800	500	45 억	2357699	N	N	0	N	N
114	20240509	160201	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9250	-50	5	-0.54	3786650	409	20.64	9260	9270	9240	12090	6510	9300	9258.31	26.20	6	9366	9332	9266	9232	9166	9350	9250	45	2790	500	6690	10	1	9000000	833	16.61	0.23	12	0.00	557.00	40631.00	11400	20230502	-18.86	8880	20231023	4.17	10100	-8.42	20240206	8910	3.82	20240117	11240	-17.70	20230509	8880	4.17	20231023	0.02	N	005800	500	45 억	2357699	N	N	0	N	N
115	20240509	150202	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9250	-50	5	-0.54	3758900	406	20.48	9260	9270	9240	12090	6510	9300	9258.37	26.20	6	9366	9332	9266	9232	9166	9350	9250	45	2790	500	6690	10	1	9000000	833	16.61	0.23	12	0.00	557.00	40631.00	11400	20230502	-18.86	8880	20231023	4.17	10100	-8.42	20240206	8910	3.82	20240117	11240	-17.70	20230509	8880	4.17	20231023	0.02	N	005800	500	45 억	2357699	N	N	0	N	N
116	20240509	140200	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9270	-30	5	-0.32	2195610	237	11.96	9260	9270	9240	12090	6510	9300	9264.18	26.20	6	9366	9332	9266	9232	9166	9350	9250	45	2790	500	6690	10	1	9000000	834	16.64	0.23	12	0.00	557.00	40631.00	11400	20230502	-18.68	8880	20231023	4.39	10100	-8.22	20240206	8910	4.04	20240117	11240	-17.53	20230509	8880	4.39	20231023	0.02	N	005800	500	45 억	2357699	N	N	0	N	N
117	20240509	130159	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9260	-40	5	-0.43	1194450	129	6.51	9260	9260	9240	12090	6510	9300	9259.30	26.20	6	9366	9332	9266	9232	9166	9350	9250	45	2790	500	6690	10	1	9000000	833	16.62	0.23	12	0.00	557.00	40631.00	11400	20230502	-18.77	8880	20231023	4.28	10100	-8.32	20240206	8910	3.93	20240117	11240	-17.62	20230509	8880	4.28	20231023	0.02	N	005800	500	45 억	2357699	N	N	0	N	N
118	20240509	120159	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9260	-40	5	-0.43	1194450	129	6.51	9260	9260	9240	12090	6510	9300	9259.30	26.20	6	9366	9332	9266	9232	9166	9350	9250	45	2790	500	6690	10	1	9000000	833	16.62	0.23	12	0.00	557.00	40631.00	11400	20230502	-18.77	8880	20231023	4.28	10100	-8.32	20240206	8910	3.93	20240117	11240	-17.62	20230509	8880	4.28	20231023	0.02	N	005800	500	45 억	2357699	N	N	0	N	N
119	20240509	110158	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9260	-40	5	-0.43	916650	99	4.99	9260	9260	9240	12090	6510	9300	9259.09	26.20	6	9366	9332	9266	9232	9166	9350	9250	45	2790	500	6690	10	1	9000000	833	16.62	0.23	12	0.00	557.00	40631.00	11400	20230502	-18.77	8880	20231023	4.28	10100	-8.32	20240206	8910	3.93	20240117	11240	-17.62	20230509	8880	4.28	20231023	0.02	N	005800	500	45 억	2357699	N	N	0	N	N
120	20240509	100157	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9260	-40	5	-0.43	425870	46	2.32	9260	9260	9240	12090	6510	9300	9258.04	26.20	2	9366	9332	9266	9232	9166	9350	9250	45	2790	500	6690	10	1	9000000	833	16.62	0.23	12	0.00	557.00	40631.00	11400	20230502	-18.77	8880	20231023	4.28	10100	-8.32	20240206	8910	3.93	20240117	11240	-17.62	20230509	8880	4.28	20231023	0.02	N	005800	500	45 억	2357699	N	N	0	N	N
121	20240509	090158	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9300	0	3	0.00	0	0	0.00	0	0	0	12090	6510	9300	0.00	26.20	0	9366	9332	9266	9232	9166	9350	9250	45	2790	500	6690	10	1	9000000	837	16.70	0.23	12	0.00	557.00	40631.00	11400	20230502	-18.42	8880	20231023	4.73	10100	-7.92	20240206	8910	4.38	20240117	11240	-17.26	20230509	8880	4.73	20231023	0.02	N	005800	500	45 억	2357699	N	N	0	N	N
122	20240508	160158	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9300	100	2	1.09	18388440	1982	100.51	9200	9300	9200	11960	6440	9200	9278.11	26.20	-9	9666	9432	9306	9072	8946	9370	9010	45	2760	500	6620	10	1	9000000	837	16.70	0.23	12	0.02	557.00	40631.00	11400	20230502	-18.42	8880	20231023	4.73	10100	-7.92	20240206	8910	4.38	20240117	11350	-18.06	20230508	8880	4.73	20231023	0.02	N	005800	500	45 억	2357712	N	N	0	N	N
123	20240508	150158	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9230	30	2	0.33	4229430	459	23.28	9200	9300	9200	11960	6440	9200	9214.77	26.20	-3	9666	9432	9306	9072	8946	9370	9010	45	2760	500	6620	10	1	9000000	831	16.57	0.23	12	0.01	557.00	40631.00	11400	20230502	-19.04	8880	20231023	3.94	10100	-8.61	20240206	8910	3.59	20240117	11350	-18.68	20230508	8880	3.94	20231023	0.02	N	005800	500	45 억	2357712	N	N	0	N	N
124	20240508	140157	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9250	50	2	0.54	3850360	418	21.20	9200	9300	9200	11960	6440	9200	9211.67	26.20	-3	9666	9432	9306	9072	8946	9370	9010	45	2760	500	6620	10	1	9000000	833	16.61	0.23	12	0.00	557.00	40631.00	11400	20230502	-18.86	8880	20231023	4.17	10100	-8.42	20240206	8910	3.82	20240117	11350	-18.50	20230508	8880	4.17	20231023	0.02	N	005800	500	45 억	2357712	N	N	0	N	N
125	20240508	130155	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9230	30	2	0.33	3656370	397	20.13	9200	9300	9200	11960	6440	9200	9210.26	26.20	-3	9666	9432	9306	9072	8946	9370	9010	45	2760	500	6620	10	1	9000000	831	16.57	0.23	12	0.00	557.00	40631.00	11400	20230502	-19.04	8880	20231023	3.94	10100	-8.61	20240206	8910	3.59	20240117	11350	-18.68	20230508	8880	3.94	20231023	0.02	N	005800	500	45 억	2357712	N	N	0	N	N
126	20240508	120156	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9230	30	2	0.33	3361010	365	18.51	9200	9300	9200	11960	6440	9200	9208.48	26.20	-3	9666	9432	9306	9072	8946	9370	9010	45	2760	500	6620	10	1	9000000	831	16.57	0.23	12	0.00	557.00	40631.00	11400	20230502	-19.04	8880	20231023	3.94	10100	-8.61	20240206	8910	3.59	20240117	11350	-18.68	20230508	8880	3.94	20231023	0.02	N	005800	500	45 억	2357712	N	N	0	N	N
127	20240508	110208	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9250	50	2	0.54	2926780	318	16.13	9200	9250	9200	11960	6440	9200	9203.83	26.20	-3	9666	9432	9306	9072	8946	9370	9010	45	2760	500	6620	10	1	9000000	833	16.61	0.23	12	0.00	557.00	40631.00	11400	20230502	-18.86	8880	20231023	4.17	10100	-8.42	20240206	8910	3.82	20240117	11350	-18.50	20230508	8880	4.17	20231023	0.02	N	005800	500	45 억	2357712	N	N	0	N	N
128	20240508	100158	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9250	50	2	0.54	1794250	195	9.89	9200	9250	9200	11960	6440	9200	9201.35	26.20	-3	9666	9432	9306	9072	8946	9370	9010	45	2760	500	6620	10	1	9000000	833	16.61	0.23	12	0.00	557.00	40631.00	11400	20230502	-18.86	8880	20231023	4.17	10100	-8.42	20240206	8910	3.82	20240117	11350	-18.50	20230508	8880	4.17	20231023	0.02	N	005800	500	45 억	2357712	N	N	0	N	N
129	20240508	090156	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9200	0	3	0.00	331200	36	1.83	9200	9200	9200	11960	6440	9200	9200.00	26.20	-3	9666	9432	9306	9072	8946	9370	9010	45	2760	500	6620	10	1	9000000	828	16.52	0.23	12	0.00	557.00	40631.00	11400	20230502	-19.30	8880	20231023	3.60	10100	-8.91	20240206	8910	3.25	20240117	11350	-18.94	20230508	8880	3.60	20231023	0.02	N	005800	500	45 억	2357712	N	N	0	N	N
130	20240503	160200	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9280	20	2	0.22	6574870	708	73.75	9490	9500	9250	12030	6490	9260	9286.54	26.20	-200	9360	9310	9270	9220	9180	9290	9200	45	2770	500	6660	10	1	9000000	835	16.66	0.23	12	0.01	557.00	40631.00	11400	20230502	-18.60	8880	20231023	4.50	10100	-8.12	20240206	8910	4.15	20240117	11350	-18.24	20230508	8880	4.50	20231023	0.02	N	005800	500	45 억	2357740	N	N	11	N	N
131	20240503	150200	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9260	0	3	0.00	5629030	606	63.13	9490	9500	9250	12030	6490	9260	9288.83	26.20	-182	9360	9310	9270	9220	9180	9290	9200	45	2770	500	6660	10	1	9000000	833	16.62	0.23	12	0.01	557.00	40631.00	11400	20230502	-18.77	8880	20231023	4.28	10100	-8.32	20240206	8910	3.93	20240117	11350	-18.41	20230508	8880	4.28	20231023	0.02	N	005800	500	45 억	2357740	N	N	11	N	N
132	20240503	140200	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9270	10	2	0.11	3767750	405	42.19	9490	9500	9250	12030	6490	9260	9303.09	26.20	-122	9360	9310	9270	9220	9180	9290	9200	45	2770	500	6660	10	1	9000000	834	16.64	0.23	12	0.00	557.00	40631.00	11400	20230502	-18.68	8880	20231023	4.39	10100	-8.22	20240206	8910	4.04	20240117	11350	-18.33	20230508	8880	4.39	20231023	0.02	N	005800	500	45 억	2357740	N	N	11	N	N
133	20240503	130200	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9260	0	3	0.00	3341310	359	37.40	9490	9500	9250	12030	6490	9260	9307.27	26.20	-108	9360	9310	9270	9220	9180	9290	9200	45	2770	500	6660	10	1	9000000	833	16.62	0.23	12	0.00	557.00	40631.00	11400	20230502	-18.77	8880	20231023	4.28	10100	-8.32	20240206	8910	3.93	20240117	11350	-18.41	20230508	8880	4.28	20231023	0.02	N	005800	500	45 억	2357740	N	N	11	N	N
134	20240503	120159	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9250	-10	5	-0.11	3332050	358	37.29	9490	9500	9250	12030	6490	9260	9307.40	26.20	-107	9360	9310	9270	9220	9180	9290	9200	45	2770	500	6660	10	1	9000000	833	16.61	0.23	12	0.00	557.00	40631.00	11400	20230502	-18.86	8880	20231023	4.17	10100	-8.42	20240206	8910	3.82	20240117	11350	-18.50	20230508	8880	4.17	20231023	0.02	N	005800	500	45 억	2357740	N	N	11	N	N
135	20240503	110158	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9260	0	3	0.00	3035570	326	33.96	9490	9500	9260	12030	6490	9260	9311.56	26.20	-87	9360	9310	9270	9220	9180	9290	9200	45	2770	500	6660	10	1	9000000	833	16.62	0.23	12	0.00	557.00	40631.00	11400	20230502	-18.77	8880	20231023	4.28	10100	-8.32	20240206	8910	3.93	20240117	11350	-18.41	20230508	8880	4.28	20231023	0.02	N	005800	500	45 억	2357740	N	N	11	N	N
136	20240503	100159	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9320	60	2	0.65	1791950	192	20.00	9490	9500	9320	12030	6490	9260	9333.07	26.20	-11	9360	9310	9270	9220	9180	9290	9200	45	2770	500	6660	10	1	9000000	839	16.73	0.23	12	0.00	557.00	40631.00	11400	20230502	-18.25	8880	20231023	4.95	10100	-7.72	20240206	8910	4.60	20240117	11350	-17.89	20230508	8880	4.95	20231023	0.02	N	005800	500	45 억	2357740	N	N	11	N	N
137	20240503	090158	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9500	240	2	2.59	85440	9	0.94	9490	9500	9490	12030	6490	9260	9493.33	26.20	0	9360	9310	9270	9220	9180	9290	9200	45	2770	500	6660	10	1	9000000	855	17.06	0.23	12	0.00	557.00	40631.00	11400	20230502	-16.67	8880	20231023	6.98	10100	-5.94	20240206	8910	6.62	20240117	11350	-16.30	20230508	8880	6.98	20231023	0.02	N	005800	500	45 억	2357740	N	N	11	N	N
138	20240502	160158	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9260	-60	5	-0.64	8918160	960	51.81	9310	9320	9230	12110	6530	9320	9289.75	26.20	-77	9700	9510	9400	9210	9100	9455	9155	45	2790	500	6710	10	1	9000000	833	16.62	0.23	12	0.01	557.00	40631.00	11400	20230502	-18.77	8880	20231023	4.28	10100	-8.32	20240206	8910	3.93	20240117	11400	-18.77	20230502	8880	4.28	20231023	0.02	N	005800	500	45 억	2357719	N	N	11	N	N
139	20240502	150159	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9300	-20	5	-0.21	7945460	855	46.14	9310	9320	9230	12110	6530	9320	9292.94	26.20	5	9700	9510	9400	9210	9100	9455	9155	45	2790	500	6710	10	1	9000000	837	16.70	0.23	12	0.01	557.00	40631.00	11400	20230502	-18.42	8880	20231023	4.73	10100	-7.92	20240206	8910	4.38	20240117	11400	-18.42	20230502	8880	4.73	20231023	0.02	N	005800	500	45 억	2357719	N	N	0	N	N
140	20240502	140158	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9300	-20	5	-0.21	7945460	855	46.14	9310	9320	9230	12110	6530	9320	9292.94	26.20	5	9700	9510	9400	9210	9100	9455	9155	45	2790	500	6710	10	1	9000000	837	16.70	0.23	12	0.01	557.00	40631.00	11400	20230502	-18.42	8880	20231023	4.73	10100	-7.92	20240206	8910	4.38	20240117	11400	-18.42	20230502	8880	4.73	20231023	0.02	N	005800	500	45 억	2357719	N	N	0	N	N
141	20240502	130158	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9320	0	3	0.00	7898960	850	45.87	9310	9320	9230	12110	6530	9320	9292.89	26.20	5	9700	9510	9400	9210	9100	9455	9155	45	2790	500	6710	10	1	9000000	839	16.73	0.23	12	0.01	557.00	40631.00	11400	20230502	-18.25	8880	20231023	4.95	10100	-7.72	20240206	8910	4.60	20240117	11400	-18.25	20230502	8880	4.95	20231023	0.02	N	005800	500	45 억	2357719	N	N	0	N	N
142	20240502	120158	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9300	-20	5	-0.21	5976550	643	34.70	9310	9320	9230	12110	6530	9320	9294.79	26.20	5	9700	9510	9400	9210	9100	9455	9155	45	2790	500	6710	10	1	9000000	837	16.70	0.23	12	0.01	557.00	40631.00	11400	20230502	-18.42	8880	20231023	4.73	10100	-7.92	20240206	8910	4.38	20240117	11400	-18.42	20230502	8880	4.73	20231023	0.02	N	005800	500	45 억	2357719	N	N	0	N	N
143	20240502	110158	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9300	-20	5	-0.21	5409250	582	31.41	9310	9320	9230	12110	6530	9320	9294.24	26.20	21	9700	9510	9400	9210	9100	9455	9155	45	2790	500	6710	10	1	9000000	837	16.70	0.23	12	0.01	557.00	40631.00	11400	20230502	-18.42	8880	20231023	4.73	10100	-7.92	20240206	8910	4.38	20240117	11400	-18.42	20230502	8880	4.73	20231023	0.02	N	005800	500	45 억	2357719	N	N	0	N	N
144	20240502	100157	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9260	-60	5	-0.64	4925880	530	28.60	9310	9320	9230	12110	6530	9320	9294.11	26.20	31	9700	9510	9400	9210	9100	9455	9155	45	2790	500	6710	10	1	9000000	833	16.62	0.23	12	0.01	557.00	40631.00	11400	20230502	-18.77	8880	20231023	4.28	10100	-8.32	20240206	8910	3.93	20240117	11400	-18.77	20230502	8880	4.28	20231023	0.02	N	005800	500	45 억	2357719	N	N	0	N	N
145	20240502	090157	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	9320	0	3	0.00	0	0	0.00	0	0	0	12110	6530	9320	0.00	26.20	0	9700	9510	9400	9210	9100	9455	9155	45	2790	500	6710	10	1	9000000	839	16.73	0.23	12	0.00	557.00	40631.00	11400	20230502	-18.25	8880	20231023	4.95	10100	-7.72	20240206	8910	4.60	20240117	11400	-18.25	20230502	8880	4.95	20231023	0.02	N	005800	500	45 억	2357719	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History