KissMeData/020000/price/prices-20240401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240430	160346	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	19620	110	2	0.56	552062280	28188	191.94	19510	19680	19460	25350	13660	19510	19585.01	26.09	0	8220	19683	19596	19433	19346	19183	19640	19390	123	5840	500	14430	10	1	23398500	4591	5.76	0.34	12	0.12	3405.00	57617.00	26900	20230511	-27.06	17170	20240125	14.27	21650	-9.38	20240207	17170	14.27	20240125	26900	-27.06	20230511	17170	14.27	20240125	0.80	N	020000	500	123 억		6103712	N	N	1	N	00	N
3	20240430	150345	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	19530	20	2	0.10	415770370	21224	144.52	19510	19680	19480	25350	13660	19510	19589.63	26.09	0	5555	19683	19596	19433	19346	19183	19640	19390	123	5840	500	14430	10	1	23398500	4570	5.74	0.34	12	0.09	3405.00	57617.00	26900	20230511	-27.40	17170	20240125	13.74	21650	-9.79	20240207	17170	13.74	20240125	26900	-27.40	20230511	17170	13.74	20240125	0.80	N	020000	500	123 억		6103712	N	N	1	N	00	N
4	20240430	140345	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	19580	70	2	0.36	268243040	13689	93.21	19510	19680	19480	25350	13660	19510	19595.52	26.09	0	2467	19683	19596	19433	19346	19183	19640	19390	123	5840	500	14430	10	1	23398500	4581	5.75	0.34	12	0.06	3405.00	57617.00	26900	20230511	-27.21	17170	20240125	14.04	21650	-9.56	20240207	17170	14.04	20240125	26900	-27.21	20230511	17170	14.04	20240125	0.80	N	020000	500	123 억		6103712	N	N	1	N	00	N
5	20240430	130344	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	19610	100	2	0.51	241880590	12343	84.05	19510	19680	19480	25350	13660	19510	19596.58	26.09	0	2597	19683	19596	19433	19346	19183	19640	19390	123	5840	500	14430	10	1	23398500	4588	5.76	0.34	12	0.05	3405.00	57617.00	26900	20230511	-27.10	17170	20240125	14.21	21650	-9.42	20240207	17170	14.21	20240125	26900	-27.10	20230511	17170	14.21	20240125	0.80	N	020000	500	123 억		6103712	N	N	1	N	00	N
6	20240430	120345	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	19610	100	2	0.51	216694810	11059	75.30	19510	19680	19480	25350	13660	19510	19594.43	26.09	0	2793	19683	19596	19433	19346	19183	19640	19390	123	5840	500	14430	10	1	23398500	4588	5.76	0.34	12	0.05	3405.00	57617.00	26900	20230511	-27.10	17170	20240125	14.21	21650	-9.42	20240207	17170	14.21	20240125	26900	-27.10	20230511	17170	14.21	20240125	0.80	N	020000	500	123 억		6103712	N	N	1	N	00	N
7	20240430	110345	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	19610	100	2	0.51	173898010	8880	60.47	19510	19680	19480	25350	13660	19510	19583.11	26.09	0	2611	19683	19596	19433	19346	19183	19640	19390	123	5840	500	14430	10	1	23398500	4588	5.76	0.34	12	0.04	3405.00	57617.00	26900	20230511	-27.10	17170	20240125	14.21	21650	-9.42	20240207	17170	14.21	20240125	26900	-27.10	20230511	17170	14.21	20240125	0.80	N	020000	500	123 억		6103712	N	N	1	N	00	N
8	20240430	100343	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	19620	110	2	0.56	108875920	5557	37.84	19510	19680	19480	25350	13660	19510	19592.57	26.09	0	2165	19683	19596	19433	19346	19183	19640	19390	123	5840	500	14430	10	1	23398500	4591	5.76	0.34	12	0.02	3405.00	57617.00	26900	20230511	-27.06	17170	20240125	14.27	21650	-9.38	20240207	17170	14.27	20240125	26900	-27.06	20230511	17170	14.27	20240125	0.80	N	020000	500	123 억		6103712	N	N	1	N	00	N
9	20240430	090350	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	19500	-10	5	-0.05	12743000	653	4.45	19510	19550	19500	25350	13660	19510	19514.55	26.09	0	40	19683	19596	19433	19346	19183	19640	19390	123	5840	500	14430	10	1	23398500	4563	5.73	0.34	12	0.00	3405.00	57617.00	26900	20230511	-27.51	17170	20240125	13.57	21650	-9.93	20240207	17170	13.57	20240125	26900	-27.51	20230511	17170	13.57	20240125	0.80	N	020000	500	123 억		6103712	N	N	1	N	00	N
10	20240429	160340	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	19510	110	2	0.57	278476920	14332	84.50	19360	19520	19270	25200	13580	19400	19430.43	26.07	0	730	19580	19490	19330	19240	19080	19535	19285	123	5800	500	14350	10	1	23398500	4565	5.73	0.34	12	0.06	3405.00	57617.00	26900	20230511	-27.47	17170	20240125	13.63	21650	-9.88	20240207	17170	13.63	20240125	26900	-27.47	20230511	17170	13.63	20240125	0.82	N	020000	500	123 억		6100229	N	N	1	N	00	N
11	20240429	150343	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	19500	100	2	0.52	252398360	12994	76.62	19360	19520	19270	25200	13580	19400	19424.22	26.07	0	676	19580	19490	19330	19240	19080	19535	19285	123	5800	500	14350	10	1	23398500	4563	5.73	0.34	12	0.06	3405.00	57617.00	26900	20230511	-27.51	17170	20240125	13.57	21650	-9.93	20240207	17170	13.57	20240125	26900	-27.51	20230511	17170	13.57	20240125	0.82	N	020000	500	123 억		6100229	N	N	8	N	00	N
12	20240429	140336	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	19470	70	2	0.36	187201640	9649	56.89	19360	19490	19270	25200	13580	19400	19401.14	26.07	0	843	19580	19490	19330	19240	19080	19535	19285	123	5800	500	14350	10	1	23398500	4556	5.72	0.34	12	0.04	3405.00	57617.00	26900	20230511	-27.62	17170	20240125	13.40	21650	-10.07	20240207	17170	13.40	20240125	26900	-27.62	20230511	17170	13.40	20240125	0.82	N	020000	500	123 억		6100229	N	N	8	N	00	N
13	20240429	130344	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	19420	20	2	0.10	138977260	7169	42.27	19360	19450	19270	25200	13580	19400	19385.86	26.07	0	770	19580	19490	19330	19240	19080	19535	19285	123	5800	500	14350	10	1	23398500	4544	5.70	0.34	12	0.03	3405.00	57617.00	26900	20230511	-27.81	17170	20240125	13.10	21650	-10.30	20240207	17170	13.10	20240125	26900	-27.81	20230511	17170	13.10	20240125	0.82	N	020000	500	123 억		6100229	N	N	8	N	00	N
14	20240429	120342	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	19430	30	2	0.15	107579540	5553	32.74	19360	19440	19270	25200	13580	19400	19373.23	26.07	0	478	19580	19490	19330	19240	19080	19535	19285	123	5800	500	14350	10	1	23398500	4546	5.71	0.34	12	0.02	3405.00	57617.00	26900	20230511	-27.77	17170	20240125	13.16	21650	-10.25	20240207	17170	13.16	20240125	26900	-27.77	20230511	17170	13.16	20240125	0.82	N	020000	500	123 억		6100229	N	N	8	N	00	N
15	20240429	110331	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	19370	-30	5	-0.15	57976280	2994	17.65	19360	19410	19270	25200	13580	19400	19364.15	26.07	0	-278	19580	19490	19330	19240	19080	19535	19285	123	5800	500	14350	10	1	23398500	4532	5.69	0.34	12	0.01	3405.00	57617.00	26900	20230511	-27.99	17170	20240125	12.81	21650	-10.53	20240207	17170	12.81	20240125	26900	-27.99	20230511	17170	12.81	20240125	0.82	N	020000	500	123 억		6100229	N	N	8	N	00	N
16	20240429	100344	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	19380	-20	5	-0.10	42280540	2184	12.88	19360	19410	19270	25200	13580	19400	19359.22	26.07	0	-142	19580	19490	19330	19240	19080	19535	19285	123	5800	500	14350	10	1	23398500	4535	5.69	0.34	12	0.01	3405.00	57617.00	26900	20230511	-27.96	17170	20240125	12.87	21650	-10.48	20240207	17170	12.87	20240125	26900	-27.96	20230511	17170	12.87	20240125	0.82	N	020000	500	123 억		6100229	N	N	8	N	00	N
17	20240429	090344	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	19310	-90	5	-0.46	2550540	132	0.78	19360	19360	19270	25200	13580	19400	19322.27	26.07	0	-56	19580	19490	19330	19240	19080	19535	19285	123	5800	500	14350	10	1	23398500	4518	5.67	0.34	12	0.00	3405.00	57617.00	26900	20230511	-28.22	17170	20240125	12.46	21650	-10.81	20240207	17170	12.46	20240125	26900	-28.22	20230511	17170	12.46	20240125	0.82	N	020000	500	123 억		6100229	N	N	8	N	00	N
18	20240426	160342	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	19400	10	2	0.05	323514690	16789	56.88	19310	19420	19170	25200	13580	19390	19266.61	26.07	0	324	19723	19556	19303	19136	18883	19640	19220	123	5810	500	14340	10	1	23398500	4539	5.70	0.34	12	0.07	3405.00	57617.00	26900	20230511	-27.88	17170	20240125	12.99	21650	-10.39	20240207	17170	12.99	20240125	26900	-27.88	20230511	17170	12.99	20240125	0.81	N	020000	500	123 억		6100207	N	N	8	N	00	N
19	20240426	150343	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	19380	-10	5	-0.05	280234800	14555	49.31	19310	19420	19170	25200	13580	19390	19253.51	26.07	0	1129	19723	19556	19303	19136	18883	19640	19220	123	5810	500	14340	10	1	23398500	4535	5.69	0.34	12	0.06	3405.00	57617.00	26900	20230511	-27.96	17170	20240125	12.87	21650	-10.48	20240207	17170	12.87	20240125	26900	-27.96	20230511	17170	12.87	20240125	0.81	N	020000	500	123 억		6100207	N	N	0	N	00	N
20	20240426	140341	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	19330	-60	5	-0.31	254958460	13250	44.89	19310	19420	19170	25200	13580	19390	19242.15	26.07	0	721	19723	19556	19303	19136	18883	19640	19220	123	5810	500	14340	10	1	23398500	4523	5.68	0.34	12	0.06	3405.00	57617.00	26900	20230511	-28.14	17170	20240125	12.58	21650	-10.72	20240207	17170	12.58	20240125	26900	-28.14	20230511	17170	12.58	20240125	0.81	N	020000	500	123 억		6100207	N	N	0	N	00	N
21	20240426	130341	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	19190	-200	5	-1.03	171474140	8925	30.24	19310	19390	19170	25200	13580	19390	19212.79	26.07	0	-1594	19723	19556	19303	19136	18883	19640	19220	123	5810	500	14340	10	1	23398500	4490	5.64	0.33	12	0.04	3405.00	57617.00	26900	20230511	-28.66	17170	20240125	11.76	21650	-11.36	20240207	17170	11.76	20240125	26900	-28.66	20230511	17170	11.76	20240125	0.81	N	020000	500	123 억		6100207	N	N	0	N	00	N
22	20240426	120341	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	19190	-200	5	-1.03	149349830	7772	26.33	19310	19390	19170	25200	13580	19390	19216.40	26.07	0	-1481	19723	19556	19303	19136	18883	19640	19220	123	5810	500	14340	10	1	23398500	4490	5.64	0.33	12	0.03	3405.00	57617.00	26900	20230511	-28.66	17170	20240125	11.76	21650	-11.36	20240207	17170	11.76	20240125	26900	-28.66	20230511	17170	11.76	20240125	0.81	N	020000	500	123 억		6100207	N	N	0	N	00	N
23	20240426	110342	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	19190	-200	5	-1.03	101818900	5295	17.94	19310	19390	19170	25200	13580	19390	19229.25	26.07	0	-1647	19723	19556	19303	19136	18883	19640	19220	123	5810	500	14340	10	1	23398500	4490	5.64	0.33	12	0.02	3405.00	57617.00	26900	20230511	-28.66	17170	20240125	11.76	21650	-11.36	20240207	17170	11.76	20240125	26900	-28.66	20230511	17170	11.76	20240125	0.81	N	020000	500	123 억		6100207	N	N	0	N	00	N
24	20240426	100341	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	19220	-170	5	-0.88	73578970	3824	12.96	19310	19390	19170	25200	13580	19390	19241.36	26.07	0	-1565	19723	19556	19303	19136	18883	19640	19220	123	5810	500	14340	10	1	23398500	4497	5.64	0.33	12	0.02	3405.00	57617.00	26900	20230511	-28.55	17170	20240125	11.94	21650	-11.22	20240207	17170	11.94	20240125	26900	-28.55	20230511	17170	11.94	20240125	0.81	N	020000	500	123 억		6100207	N	N	0	N	00	N
25	20240426	090343	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	19380	-10	5	-0.05	2665880	138	0.47	19310	19390	19310	25200	13580	19390	19317.97	26.07	0	56	19723	19556	19303	19136	18883	19640	19220	123	5810	500	14340	10	1	23398500	4535	5.69	0.34	12	0.00	3405.00	57617.00	26900	20230511	-27.96	17170	20240125	12.87	21650	-10.48	20240207	17170	12.87	20240125	26900	-27.96	20230511	17170	12.87	20240125	0.81	N	020000	500	123 억		6100207	N	N	0	N	00	N
26	20240425	160340	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	19390	230	2	1.20	570172320	29517	160.39	19160	19470	19050	24900	13420	19160	19316.74	26.04	0	1651	19306	19232	19086	19012	18866	19270	19050	123	5740	500	14170	10	1	23398500	4537	5.69	0.34	12	0.13	3405.00	57617.00	26900	20230511	-27.92	17170	20240125	12.93	21650	-10.44	20240207	17170	12.93	20240125	26900	-27.92	20230511	17170	12.93	20240125	0.80	N	020000	500	123 억		6093258	N	N	4	N	00	N
27	20240425	150342	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	19320	160	2	0.84	545475500	28239	153.45	19160	19470	19050	24900	13420	19160	19316.39	26.04	0	1982	19306	19232	19086	19012	18866	19270	19050	123	5740	500	14170	10	1	23398500	4521	5.67	0.34	12	0.12	3405.00	57617.00	26900	20230511	-28.18	17170	20240125	12.52	21650	-10.76	20240207	17170	12.52	20240125	26900	-28.18	20230511	17170	12.52	20240125	0.80	N	020000	500	123 억		6093258	N	N	4	N	00	N
28	20240425	140340	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	19350	190	2	0.99	401356610	20790	112.97	19160	19470	19050	24900	13420	19160	19305.27	26.04	0	2647	19306	19232	19086	19012	18866	19270	19050	123	5740	500	14170	10	1	23398500	4528	5.68	0.34	12	0.09	3405.00	57617.00	26900	20230511	-28.07	17170	20240125	12.70	21650	-10.62	20240207	17170	12.70	20240125	26900	-28.07	20230511	17170	12.70	20240125	0.80	N	020000	500	123 억		6093258	N	N	4	N	00	N
29	20240425	130342	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	19280	120	2	0.63	203767350	10595	57.57	19160	19360	19050	24900	13420	19160	19232.41	26.04	0	1633	19306	19232	19086	19012	18866	19270	19050	123	5740	500	14170	10	1	23398500	4511	5.66	0.33	12	0.05	3405.00	57617.00	26900	20230511	-28.33	17170	20240125	12.29	21650	-10.95	20240207	17170	12.29	20240125	26900	-28.33	20230511	17170	12.29	20240125	0.80	N	020000	500	123 억		6093258	N	N	4	N	00	N
30	20240425	120340	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	19350	190	2	0.99	167451800	8715	47.36	19160	19350	19050	24900	13420	19160	19214.21	26.04	0	1656	19306	19232	19086	19012	18866	19270	19050	123	5740	500	14170	10	1	23398500	4528	5.68	0.34	12	0.04	3405.00	57617.00	26900	20230511	-28.07	17170	20240125	12.70	21650	-10.62	20240207	17170	12.70	20240125	26900	-28.07	20230511	17170	12.70	20240125	0.80	N	020000	500	123 억		6093258	N	N	4	N	00	N
31	20240425	110340	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	19250	90	2	0.47	90340320	4716	25.63	19160	19250	19050	24900	13420	19160	19156.13	26.04	0	30	19306	19232	19086	19012	18866	19270	19050	123	5740	500	14170	10	1	23398500	4504	5.65	0.33	12	0.02	3405.00	57617.00	26900	20230511	-28.44	17170	20240125	12.11	21650	-11.09	20240207	17170	12.11	20240125	26900	-28.44	20230511	17170	12.11	20240125	0.80	N	020000	500	123 억		6093258	N	N	4	N	00	N
32	20240425	100340	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	19170	10	2	0.05	37743860	1975	10.73	19160	19180	19050	24900	13420	19160	19110.82	26.04	0	-31	19306	19232	19086	19012	18866	19270	19050	123	5740	500	14170	10	1	23398500	4485	5.63	0.33	12	0.01	3405.00	57617.00	26900	20230511	-28.74	17170	20240125	11.65	21650	-11.45	20240207	17170	11.65	20240125	26900	-28.74	20230511	17170	11.65	20240125	0.80	N	020000	500	123 억		6093258	N	N	4	N	00	N
33	20240425	090341	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	19100	-60	5	-0.31	6932100	362	1.97	19160	19160	19100	24900	13420	19160	19149.45	26.04	0	-151	19306	19232	19086	19012	18866	19270	19050	123	5740	500	14170	10	1	23398500	4469	5.61	0.33	12	0.00	3405.00	57617.00	26900	20230511	-29.00	17170	20240125	11.24	21650	-11.78	20240207	17170	11.24	20240125	26900	-29.00	20230511	17170	11.24	20240125	0.80	N	020000	500	123 억		6093258	N	N	4	N	00	N
34	20240424	160339	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	19160	170	2	0.90	343678390	18043	146.76	19050	19160	18940	24650	13300	18990	19047.74	26.04	0	517	19190	19090	19000	18900	18810	19045	18855	123	5660	500	14050	10	1	23398500	4483	5.63	0.33	12	0.08	3405.00	57617.00	26900	20230511	-28.77	17170	20240125	11.59	21650	-11.50	20240207	17170	11.59	20240125	26900	-28.77	20230511	17170	11.59	20240125	0.81	N	020000	500	123 억		6092151	N	N	4	N	00	N
35	20240424	150339	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	19110	120	2	0.63	311851640	16378	133.22	19050	19160	18940	24650	13300	18990	19040.89	26.04	0	1349	19190	19090	19000	18900	18810	19045	18855	123	5660	500	14050	10	1	23398500	4471	5.61	0.33	12	0.07	3405.00	57617.00	26900	20230511	-28.96	17170	20240125	11.30	21650	-11.73	20240207	17170	11.30	20240125	26900	-28.96	20230511	17170	11.30	20240125	0.81	N	020000	500	123 억		6092151	N	N	68	N	00	N
36	20240424	140338	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	19120	130	2	0.68	286565880	15056	122.47	19050	19140	18940	24650	13300	18990	19033.33	26.04	0	1112	19190	19090	19000	18900	18810	19045	18855	123	5660	500	14050	10	1	23398500	4474	5.62	0.33	12	0.06	3405.00	57617.00	26900	20230511	-28.92	17170	20240125	11.36	21650	-11.69	20240207	17170	11.36	20240125	26900	-28.92	20230511	17170	11.36	20240125	0.81	N	020000	500	123 억		6092151	N	N	68	N	00	N
37	20240424	130344	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	19090	100	2	0.53	247741000	13023	105.93	19050	19140	18940	24650	13300	18990	19023.34	26.04	0	1153	19190	19090	19000	18900	18810	19045	18855	123	5660	500	14050	10	1	23398500	4467	5.61	0.33	12	0.06	3405.00	57617.00	26900	20230511	-29.03	17170	20240125	11.18	21650	-11.82	20240207	17170	11.18	20240125	26900	-29.03	20230511	17170	11.18	20240125	0.81	N	020000	500	123 억		6092151	N	N	68	N	00	N
38	20240424	120340	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	19110	120	2	0.63	215649630	11342	92.26	19050	19140	18940	24650	13300	18990	19013.37	26.04	0	722	19190	19090	19000	18900	18810	19045	18855	123	5660	500	14050	10	1	23398500	4471	5.61	0.33	12	0.05	3405.00	57617.00	26900	20230511	-28.96	17170	20240125	11.30	21650	-11.73	20240207	17170	11.30	20240125	26900	-28.96	20230511	17170	11.30	20240125	0.81	N	020000	500	123 억		6092151	N	N	68	N	00	N
39	20240424	110339	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	19010	20	2	0.11	161283690	8493	69.08	19050	19140	18940	24650	13300	18990	18990.19	26.04	0	295	19190	19090	19000	18900	18810	19045	18855	123	5660	500	14050	10	1	23398500	4448	5.58	0.33	12	0.04	3405.00	57617.00	26900	20230511	-29.33	17170	20240125	10.72	21650	-12.19	20240207	17170	10.72	20240125	26900	-29.33	20230511	17170	10.72	20240125	0.81	N	020000	500	123 억		6092151	N	N	68	N	00	N
40	20240424	100338	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	19040	50	2	0.26	61828350	3251	26.44	19050	19140	18980	24650	13300	18990	19018.26	26.04	0	-27	19190	19090	19000	18900	18810	19045	18855	123	5660	500	14050	10	1	23398500	4455	5.59	0.33	12	0.01	3405.00	57617.00	26900	20230511	-29.22	17170	20240125	10.89	21650	-12.06	20240207	17170	10.89	20240125	26900	-29.22	20230511	17170	10.89	20240125	0.81	N	020000	500	123 억		6092151	N	N	68	N	00	N
41	20240424	090339	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	19050	60	2	0.32	495100	26	0.21	19050	19050	19010	24650	13300	18990	19042.31	26.04	0	2	19190	19090	19000	18900	18810	19045	18855	123	5660	500	14050	10	1	23398500	4457	5.59	0.33	12	0.00	3405.00	57617.00	26900	20230511	-29.18	17170	20240125	10.95	21650	-12.01	20240207	17170	10.95	20240125	26900	-29.18	20230511	17170	10.95	20240125	0.81	N	020000	500	123 억		6092151	N	N	68	N	00	N
42	20240423	160329	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	18990	-110	5	-0.58	229454060	12102	48.66	19100	19100	18910	24800	13370	19100	18960.00	26.04	0	-2872	19460	19280	18970	18790	18480	19370	18880	123	5700	500	14130	10	1	23398500	4443	5.58	0.33	12	0.05	3405.00	57617.00	26900	20230511	-29.41	17170	20240125	10.60	21650	-12.29	20240207	17170	10.60	20240125	26900	-29.41	20230511	17170	10.60	20240125	0.80	N	020000	500	123 억		6094095	N	N	68	N	00	N
43	20240423	150338	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	18960	-140	5	-0.73	216937880	11442	46.01	19100	19100	18910	24800	13370	19100	18959.77	26.04	0	-2782	19460	19280	18970	18790	18480	19370	18880	123	5700	500	14130	10	1	23398500	4436	5.57	0.33	12	0.05	3405.00	57617.00	26900	20230511	-29.52	17170	20240125	10.43	21650	-12.42	20240207	17170	10.43	20240125	26900	-29.52	20230511	17170	10.43	20240125	0.80	N	020000	500	123 억		6094095	N	N	7	N	00	N
44	20240423	140339	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	18950	-150	5	-0.79	176370750	9300	37.39	19100	19100	18910	24800	13370	19100	18964.58	26.04	0	-3327	19460	19280	18970	18790	18480	19370	18880	123	5700	500	14130	10	1	23398500	4434	5.57	0.33	12	0.04	3405.00	57617.00	26900	20230511	-29.55	17170	20240125	10.37	21650	-12.47	20240207	17170	10.37	20240125	26900	-29.55	20230511	17170	10.37	20240125	0.80	N	020000	500	123 억		6094095	N	N	7	N	00	N
45	20240423	130336	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	18930	-170	5	-0.89	152662590	8048	32.36	19100	19100	18910	24800	13370	19100	18968.99	26.04	0	-3563	19460	19280	18970	18790	18480	19370	18880	123	5700	500	14130	10	1	23398500	4429	5.56	0.33	12	0.03	3405.00	57617.00	26900	20230511	-29.63	17170	20240125	10.25	21650	-12.56	20240207	17170	10.25	20240125	26900	-29.63	20230511	17170	10.25	20240125	0.80	N	020000	500	123 억		6094095	N	N	7	N	00	N
46	20240423	120337	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	18920	-180	5	-0.94	125673650	6622	26.63	19100	19100	18910	24800	13370	19100	18978.18	26.04	0	-3108	19460	19280	18970	18790	18480	19370	18880	123	5700	500	14130	10	1	23398500	4427	5.56	0.33	12	0.03	3405.00	57617.00	26900	20230511	-29.67	17170	20240125	10.19	21650	-12.61	20240207	17170	10.19	20240125	26900	-29.67	20230511	17170	10.19	20240125	0.80	N	020000	500	123 억		6094095	N	N	7	N	00	N
47	20240423	110337	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	18940	-160	5	-0.84	104428000	5500	22.11	19100	19100	18910	24800	13370	19100	18986.89	26.04	0	-2537	19460	19280	18970	18790	18480	19370	18880	123	5700	500	14130	10	1	23398500	4432	5.56	0.33	12	0.02	3405.00	57617.00	26900	20230511	-29.59	17170	20240125	10.31	21650	-12.52	20240207	17170	10.31	20240125	26900	-29.59	20230511	17170	10.31	20240125	0.80	N	020000	500	123 억		6094095	N	N	7	N	00	N
48	20240423	100338	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	18960	-140	5	-0.73	58138880	3056	12.29	19100	19100	18950	24800	13370	19100	19024.48	26.04	0	-735	19460	19280	18970	18790	18480	19370	18880	123	5700	500	14130	10	1	23398500	4436	5.57	0.33	12	0.01	3405.00	57617.00	26900	20230511	-29.52	17170	20240125	10.43	21650	-12.42	20240207	17170	10.43	20240125	26900	-29.52	20230511	17170	10.43	20240125	0.80	N	020000	500	123 억		6094095	N	N	7	N	00	N
49	20240423	090337	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	19040	-60	5	-0.31	6202680	325	1.31	19100	19100	19040	24800	13370	19100	19085.12	26.04	0	-186	19460	19280	18970	18790	18480	19370	18880	123	5700	500	14130	10	1	23398500	4455	5.59	0.33	12	0.00	3405.00	57617.00	26900	20230511	-29.22	17170	20240125	10.89	21650	-12.06	20240207	17170	10.89	20240125	26900	-29.22	20230511	17170	10.89	20240125	0.80	N	020000	500	123 억		6094095	N	N	7	N	00	N
50	20240422	160337	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	19100	410	2	2.19	462000160	24366	137.30	18660	19150	18660	24250	13090	18690	18960.86	26.03	0	-1972	18930	18810	18650	18530	18370	18830	18550	123	5560	500	13830	10	1	23398500	4469	5.61	0.33	12	0.10	3405.00	57617.00	26900	20230511	-29.00	17170	20240125	11.24	21650	-11.78	20240207	17170	11.24	20240125	26900	-29.00	20230511	17170	11.24	20240125	0.81	N	020000	500	123 억		6090987	N	N	7	N	00	N
51	20240422	150335	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	19080	390	2	2.09	417511530	22036	124.17	18660	19150	18660	24250	13090	18690	18946.93	26.03	0	-394	18930	18810	18650	18530	18370	18830	18550	123	5560	500	13830	10	1	23398500	4464	5.60	0.33	12	0.09	3405.00	57617.00	26900	20230511	-29.07	17170	20240125	11.12	21650	-11.87	20240207	17170	11.12	20240125	26900	-29.07	20230511	17170	11.12	20240125	0.81	N	020000	500	123 억		6090987	N	N	12	N	00	N
52	20240422	140336	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	19090	400	2	2.14	317067400	16766	94.47	18660	19150	18660	24250	13090	18690	18911.49	26.03	0	1350	18930	18810	18650	18530	18370	18830	18550	123	5560	500	13830	10	1	23398500	4467	5.61	0.33	12	0.07	3405.00	57617.00	26900	20230511	-29.03	17170	20240125	11.18	21650	-11.82	20240207	17170	11.18	20240125	26900	-29.03	20230511	17170	11.18	20240125	0.81	N	020000	500	123 억		6090987	N	N	12	N	00	N
53	20240422	130335	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	18970	280	2	1.50	193512520	10279	57.92	18660	18990	18660	24250	13090	18690	18826.17	26.03	0	1163	18930	18810	18650	18530	18370	18830	18550	123	5560	500	13830	10	1	23398500	4439	5.57	0.33	12	0.04	3405.00	57617.00	26900	20230511	-29.48	17170	20240125	10.48	21650	-12.38	20240207	17170	10.48	20240125	26900	-29.48	20230511	17170	10.48	20240125	0.81	N	020000	500	123 억		6090987	N	N	12	N	00	N
54	20240422	120335	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	18830	140	2	0.75	113418690	6033	33.99	18660	18900	18660	24250	13090	18690	18799.94	26.03	0	448	18930	18810	18650	18530	18370	18830	18550	123	5560	500	13830	10	1	23398500	4406	5.53	0.33	12	0.03	3405.00	57617.00	26900	20230511	-30.00	17170	20240125	9.67	21650	-13.03	20240207	17170	9.67	20240125	26900	-30.00	20230511	17170	9.67	20240125	0.81	N	020000	500	123 억		6090987	N	N	12	N	00	N
55	20240422	110335	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	18820	130	2	0.70	88176090	4692	26.44	18660	18900	18660	24250	13090	18690	18793.12	26.03	0	400	18930	18810	18650	18530	18370	18830	18550	123	5560	500	13830	10	1	23398500	4404	5.53	0.33	12	0.02	3405.00	57617.00	26900	20230511	-30.04	17170	20240125	9.61	21650	-13.07	20240207	17170	9.61	20240125	26900	-30.04	20230511	17170	9.61	20240125	0.81	N	020000	500	123 억		6090987	N	N	12	N	00	N
56	20240422	100336	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	18760	70	2	0.37	43478260	2312	13.03	18660	18900	18660	24250	13090	18690	18806.08	26.03	0	508	18930	18810	18650	18530	18370	18830	18550	123	5560	500	13830	10	1	23398500	4390	5.51	0.33	12	0.01	3405.00	57617.00	26900	20230511	-30.26	17170	20240125	9.26	21650	-13.35	20240207	17170	9.26	20240125	26900	-30.26	20230511	17170	9.26	20240125	0.81	N	020000	500	123 억		6090987	N	N	12	N	00	N
57	20240422	090336	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	18660	-30	5	-0.16	4349400	233	1.31	18660	18690	18660	24250	13090	18690	18665.70	26.03	0	11	18930	18810	18650	18530	18370	18830	18550	123	5560	500	13830	10	1	23398500	4366	5.48	0.32	12	0.00	3405.00	57617.00	26900	20230511	-30.63	17170	20240125	8.68	21650	-13.81	20240207	17170	8.68	20240125	26900	-30.63	20230511	17170	8.68	20240125	0.81	N	020000	500	123 억		6090987	N	N	12	N	00	N
58	20240419	160323	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	18690	-90	5	-0.48	327971510	17623	76.07	18690	18770	18490	24400	13150	18780	18610.42	26.02	0	-3316	19060	18920	18760	18620	18460	18930	18630	123	5620	500	13890	10	1	23398500	4373	5.49	0.32	12	0.08	3405.00	57617.00	26900	20230511	-30.52	17170	20240125	8.85	21650	-13.67	20240207	17170	8.85	20240125	26900	-30.52	20230511	17170	8.85	20240125	0.82	N	020000	500	123 억		6088255	N	N	12	N	00	N
59	20240419	150324	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	18680	-100	5	-0.53	304383620	16360	70.62	18690	18770	18490	24400	13150	18780	18605.36	26.02	0	-2996	19060	18920	18760	18620	18460	18930	18630	123	5620	500	13890	10	1	23398500	4371	5.49	0.32	12	0.07	3405.00	57617.00	26900	20230511	-30.56	17170	20240125	8.79	21650	-13.72	20240207	17170	8.79	20240125	26900	-30.56	20230511	17170	8.79	20240125	0.82	N	020000	500	123 억		6088255	N	N	0	N	00	N
60	20240419	140322	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	18650	-130	5	-0.69	266986150	14355	61.97	18690	18770	18490	24400	13150	18780	18598.83	26.02	0	-2888	19060	18920	18760	18620	18460	18930	18630	123	5620	500	13890	10	1	23398500	4364	5.48	0.32	12	0.06	3405.00	57617.00	26900	20230511	-30.67	17170	20240125	8.62	21650	-13.86	20240207	17170	8.62	20240125	26900	-30.67	20230511	17170	8.62	20240125	0.82	N	020000	500	123 억		6088255	N	N	0	N	00	N
61	20240419	130324	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	18600	-180	5	-0.96	213005750	11449	49.42	18690	18770	18490	24400	13150	18780	18604.75	26.02	0	-2825	19060	18920	18760	18620	18460	18930	18630	123	5620	500	13890	10	1	23398500	4352	5.46	0.32	12	0.05	3405.00	57617.00	26900	20230511	-30.86	17170	20240125	8.33	21650	-14.09	20240207	17170	8.33	20240125	26900	-30.86	20230511	17170	8.33	20240125	0.82	N	020000	500	123 억		6088255	N	N	0	N	00	N
62	20240419	120322	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	18550	-230	5	-1.22	175023090	9402	40.59	18690	18770	18490	24400	13150	18780	18615.52	26.02	0	-2451	19060	18920	18760	18620	18460	18930	18630	123	5620	500	13890	10	1	23398500	4340	5.45	0.32	12	0.04	3405.00	57617.00	26900	20230511	-31.04	17170	20240125	8.04	21650	-14.32	20240207	17170	8.04	20240125	26900	-31.04	20230511	17170	8.04	20240125	0.82	N	020000	500	123 억		6088255	N	N	0	N	00	N
63	20240419	110324	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	18610	-170	5	-0.91	97622790	5232	22.58	18690	18770	18610	24400	13150	18780	18658.79	26.02	0	-1376	19060	18920	18760	18620	18460	18930	18630	123	5620	500	13890	10	1	23398500	4354	5.47	0.32	12	0.02	3405.00	57617.00	26900	20230511	-30.82	17170	20240125	8.39	21650	-14.04	20240207	17170	8.39	20240125	26900	-30.82	20230511	17170	8.39	20240125	0.82	N	020000	500	123 억		6088255	N	N	0	N	00	N
64	20240419	100324	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	18680	-100	5	-0.53	53399930	2858	12.34	18690	18770	18620	24400	13150	18780	18684.37	26.02	0	-734	19060	18920	18760	18620	18460	18930	18630	123	5620	500	13890	10	1	23398500	4371	5.49	0.32	12	0.01	3405.00	57617.00	26900	20230511	-30.56	17170	20240125	8.79	21650	-13.72	20240207	17170	8.79	20240125	26900	-30.56	20230511	17170	8.79	20240125	0.82	N	020000	500	123 억		6088255	N	N	0	N	00	N
65	20240419	090321	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	18700	-80	5	-0.43	3365590	180	0.78	18690	18770	18690	24400	13150	18780	18697.72	26.02	0	-14	19060	18920	18760	18620	18460	18930	18630	123	5620	500	13890	10	1	23398500	4376	5.49	0.32	12	0.00	3405.00	57617.00	26900	20230511	-30.48	17170	20240125	8.91	21650	-13.63	20240207	17170	8.91	20240125	26900	-30.48	20230511	17170	8.91	20240125	0.82	N	020000	500	123 억		6088255	N	N	0	N	00	N
66	20240418	160321	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	18780	30	2	0.16	433719930	23124	56.65	18780	18900	18600	24350	13130	18750	18756.27	26.03	0	-9492	19223	18986	18733	18496	18243	19105	18615	123	5600	500	13870	10	1	23398500	4394	5.52	0.33	12	0.10	3405.00	57617.00	26900	20230511	-30.19	17170	20240125	9.38	21650	-13.26	20240207	17170	9.38	20240125	26900	-30.19	20230511	17170	9.38	20240125	0.84	N	020000	500	123 억		6089965	N	N	2	N	00	N
67	20240418	150322	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	18740	-10	5	-0.05	409972290	21858	53.55	18780	18900	18600	24350	13130	18750	18756.17	26.03	0	-8655	19223	18986	18733	18496	18243	19105	18615	123	5600	500	13870	10	1	23398500	4385	5.50	0.33	12	0.09	3405.00	57617.00	26900	20230511	-30.33	17170	20240125	9.14	21650	-13.44	20240207	17170	9.14	20240125	26900	-30.33	20230511	17170	9.14	20240125	0.84	N	020000	500	123 억		6089965	N	N	2	N	00	N
68	20240418	140323	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	18700	-50	5	-0.27	380809840	20301	49.73	18780	18900	18600	24350	13130	18750	18758.18	26.03	0	-7510	19223	18986	18733	18496	18243	19105	18615	123	5600	500	13870	10	1	23398500	4376	5.49	0.32	12	0.09	3405.00	57617.00	26900	20230511	-30.48	17170	20240125	8.91	21650	-13.63	20240207	17170	8.91	20240125	26900	-30.48	20230511	17170	8.91	20240125	0.84	N	020000	500	123 억		6089965	N	N	2	N	00	N
69	20240418	130323	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	18720	-30	5	-0.16	334026660	17801	43.61	18780	18900	18600	24350	13130	18750	18764.49	26.03	0	-5884	19223	18986	18733	18496	18243	19105	18615	123	5600	500	13870	10	1	23398500	4380	5.50	0.32	12	0.08	3405.00	57617.00	26900	20230511	-30.41	17170	20240125	9.03	21650	-13.53	20240207	17170	9.03	20240125	26900	-30.41	20230511	17170	9.03	20240125	0.84	N	020000	500	123 억		6089965	N	N	2	N	00	N
70	20240418	120322	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	18750	0	3	0.00	206417110	10976	26.89	18780	18900	18730	24350	13130	18750	18806.22	26.03	0	-2950	19223	18986	18733	18496	18243	19105	18615	123	5600	500	13870	10	1	23398500	4387	5.51	0.33	12	0.05	3405.00	57617.00	26900	20230511	-30.30	17170	20240125	9.20	21650	-13.39	20240207	17170	9.20	20240125	26900	-30.30	20230511	17170	9.20	20240125	0.84	N	020000	500	123 억		6089965	N	N	2	N	00	N
71	20240418	110322	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	18770	20	2	0.11	153201370	8139	19.94	18780	18900	18730	24350	13130	18750	18823.12	26.03	0	-2053	19223	18986	18733	18496	18243	19105	18615	123	5600	500	13870	10	1	23398500	4392	5.51	0.33	12	0.03	3405.00	57617.00	26900	20230511	-30.22	17170	20240125	9.32	21650	-13.30	20240207	17170	9.32	20240125	26900	-30.22	20230511	17170	9.32	20240125	0.84	N	020000	500	123 억		6089965	N	N	2	N	00	N
72	20240418	100323	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	18800	50	2	0.27	105329520	5589	13.69	18780	18900	18730	24350	13130	18750	18845.86	26.03	0	-797	19223	18986	18733	18496	18243	19105	18615	123	5600	500	13870	10	1	23398500	4399	5.52	0.33	12	0.02	3405.00	57617.00	26900	20230511	-30.11	17170	20240125	9.49	21650	-13.16	20240207	17170	9.49	20240125	26900	-30.11	20230511	17170	9.49	20240125	0.84	N	020000	500	123 억		6089965	N	N	2	N	00	N
73	20240418	090322	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	18760	10	2	0.05	5275660	281	0.69	18780	18790	18750	24350	13130	18750	18774.59	26.03	0	-90	19223	18986	18733	18496	18243	19105	18615	123	5600	500	13870	10	1	23398500	4390	5.51	0.33	12	0.00	3405.00	57617.00	26900	20230511	-30.26	17170	20240125	9.26	21650	-13.35	20240207	17170	9.26	20240125	26900	-30.26	20230511	17170	9.26	20240125	0.84	N	020000	500	123 억		6089965	N	N	2	N	00	N
74	20240417	160318	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	18750	120	2	0.64	762960920	40809	116.10	18480	18970	18480	24200	13050	18630	18695.90	25.98	0	2446	18910	18770	18570	18430	18230	18840	18500	123	5570	500	13780	10	1	23398500	4387	5.51	0.33	12	0.17	3405.00	57617.00	26900	20230511	-30.30	17170	20240125	9.20	21650	-13.39	20240207	17170	9.20	20240125	26900	-30.30	20230511	17170	9.20	20240125	0.83	N	020000	500	123 억		6077908	N	N	2	N	00	N
75	20240417	150324	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	18860	230	2	1.23	677302890	36263	103.16	18480	18970	18480	24200	13050	18630	18677.52	25.98	0	2888	18910	18770	18570	18430	18230	18840	18500	123	5570	500	13780	10	1	23398500	4413	5.54	0.33	12	0.15	3405.00	57617.00	26900	20230511	-29.89	17170	20240125	9.84	21650	-12.89	20240207	17170	9.84	20240125	26900	-29.89	20230511	17170	9.84	20240125	0.83	N	020000	500	123 억		6077908	N	N	1	N	00	N
76	20240417	140321	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	18790	160	2	0.86	429517400	23142	65.84	18480	18820	18480	24200	13050	18630	18560.08	25.98	0	1755	18910	18770	18570	18430	18230	18840	18500	123	5570	500	13780	10	1	23398500	4397	5.52	0.33	12	0.10	3405.00	57617.00	26900	20230511	-30.15	17170	20240125	9.44	21650	-13.21	20240207	17170	9.44	20240125	26900	-30.15	20230511	17170	9.44	20240125	0.83	N	020000	500	123 억		6077908	N	N	1	N	00	N
77	20240417	130323	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	18550	-80	5	-0.43	343779070	18556	52.79	18480	18610	18480	24200	13050	18630	18526.57	25.98	0	908	18910	18770	18570	18430	18230	18840	18500	123	5570	500	13780	10	1	23398500	4340	5.45	0.32	12	0.08	3405.00	57617.00	26900	20230511	-31.04	17170	20240125	8.04	21650	-14.32	20240207	17170	8.04	20240125	26900	-31.04	20230511	17170	8.04	20240125	0.83	N	020000	500	123 억		6077908	N	N	1	N	00	N
78	20240417	120322	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	18530	-100	5	-0.54	294450820	15897	45.22	18480	18610	18480	24200	13050	18630	18522.41	25.98	0	959	18910	18770	18570	18430	18230	18840	18500	123	5570	500	13780	10	1	23398500	4336	5.44	0.32	12	0.07	3405.00	57617.00	26900	20230511	-31.12	17170	20240125	7.92	21650	-14.41	20240207	17170	7.92	20240125	26900	-31.12	20230511	17170	7.92	20240125	0.83	N	020000	500	123 억		6077908	N	N	1	N	00	N
79	20240417	110324	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	18550	-80	5	-0.43	246330240	13299	37.83	18480	18610	18480	24200	13050	18630	18522.46	25.98	0	835	18910	18770	18570	18430	18230	18840	18500	123	5570	500	13780	10	1	23398500	4340	5.45	0.32	12	0.06	3405.00	57617.00	26900	20230511	-31.04	17170	20240125	8.04	21650	-14.32	20240207	17170	8.04	20240125	26900	-31.04	20230511	17170	8.04	20240125	0.83	N	020000	500	123 억		6077908	N	N	1	N	00	N
80	20240417	100321	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	18540	-90	5	-0.48	186967420	10093	28.71	18480	18610	18480	24200	13050	18630	18524.46	25.98	0	2102	18910	18770	18570	18430	18230	18840	18500	123	5570	500	13780	10	1	23398500	4338	5.44	0.32	12	0.04	3405.00	57617.00	26900	20230511	-31.08	17170	20240125	7.98	21650	-14.36	20240207	17170	7.98	20240125	26900	-31.08	20230511	17170	7.98	20240125	0.83	N	020000	500	123 억		6077908	N	N	1	N	00	N
81	20240417	090321	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	18560	-70	5	-0.38	89073530	4819	13.71	18480	18560	18480	24200	13050	18630	18483.82	25.98	0	1668	18910	18770	18570	18430	18230	18840	18500	123	5570	500	13780	10	1	23398500	4343	5.45	0.32	12	0.02	3405.00	57617.00	26900	20230511	-31.00	17170	20240125	8.10	21650	-14.27	20240207	17170	8.10	20240125	26900	-31.00	20230511	17170	8.10	20240125	0.83	N	020000	500	123 억		6077908	N	N	1	N	00	N
82	20240416	160323	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	18630	0	3	0.00	650757790	35129	83.88	18380	18710	18370	24200	13050	18630	18524.38	25.99	0	-7280	19250	18940	18750	18440	18250	18845	18345	123	5570	500	13780	10	1	23398500	4359	5.47	0.32	12	0.15	3405.00	57617.00	26900	20230511	-30.74	17170	20240125	8.50	21650	-13.95	20240207	17170	8.50	20240125	26900	-30.74	20230511	17170	8.50	20240125	0.84	N	020000	500	123 억		6082406	N	N	1	N	00	N
83	20240416	150321	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	18650	20	2	0.11	588939170	31812	75.96	18380	18710	18370	24200	13050	18630	18513.11	25.99	0	-5315	19250	18940	18750	18440	18250	18845	18345	123	5570	500	13780	10	1	23398500	4364	5.48	0.32	12	0.14	3405.00	57617.00	26900	20230511	-30.67	17170	20240125	8.62	21650	-13.86	20240207	17170	8.62	20240125	26900	-30.67	20230511	17170	8.62	20240125	0.84	N	020000	500	123 억		6082406	N	N	771	N	00	N
84	20240416	140320	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	18490	-140	5	-0.75	441291650	23870	57.00	18380	18710	18370	24200	13050	18630	18487.29	25.99	0	-1426	19250	18940	18750	18440	18250	18845	18345	123	5570	500	13780	10	1	23398500	4326	5.43	0.32	12	0.10	3405.00	57617.00	26900	20230511	-31.26	17170	20240125	7.69	21650	-14.60	20240207	17170	7.69	20240125	26900	-31.26	20230511	17170	7.69	20240125	0.84	N	020000	500	123 억		6082406	N	N	771	N	00	N
85	20240416	130321	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	18490	-140	5	-0.75	364001990	19690	47.02	18380	18710	18370	24200	13050	18630	18486.64	25.99	0	-592	19250	18940	18750	18440	18250	18845	18345	123	5570	500	13780	10	1	23398500	4326	5.43	0.32	12	0.08	3405.00	57617.00	26900	20230511	-31.26	17170	20240125	7.69	21650	-14.60	20240207	17170	7.69	20240125	26900	-31.26	20230511	17170	7.69	20240125	0.84	N	020000	500	123 억		6082406	N	N	771	N	00	N
86	20240416	120322	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	18490	-140	5	-0.75	271390800	14681	35.05	18380	18710	18370	24200	13050	18630	18485.85	25.99	0	-1458	19250	18940	18750	18440	18250	18845	18345	123	5570	500	13780	10	1	23398500	4326	5.43	0.32	12	0.06	3405.00	57617.00	26900	20230511	-31.26	17170	20240125	7.69	21650	-14.60	20240207	17170	7.69	20240125	26900	-31.26	20230511	17170	7.69	20240125	0.84	N	020000	500	123 억		6082406	N	N	771	N	00	N
87	20240416	110322	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	18490	-140	5	-0.75	151126450	8179	19.53	18380	18710	18370	24200	13050	18630	18477.37	25.99	0	-1766	19250	18940	18750	18440	18250	18845	18345	123	5570	500	13780	10	1	23398500	4326	5.43	0.32	12	0.03	3405.00	57617.00	26900	20230511	-31.26	17170	20240125	7.69	21650	-14.60	20240207	17170	7.69	20240125	26900	-31.26	20230511	17170	7.69	20240125	0.84	N	020000	500	123 억		6082406	N	N	771	N	00	N
88	20240416	100317	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	18550	-80	5	-0.43	94123570	5101	12.18	18380	18710	18370	24200	13050	18630	18451.98	25.99	0	-795	19250	18940	18750	18440	18250	18845	18345	123	5570	500	13780	10	1	23398500	4340	5.45	0.32	12	0.02	3405.00	57617.00	26900	20230511	-31.04	17170	20240125	8.04	21650	-14.32	20240207	17170	8.04	20240125	26900	-31.04	20230511	17170	8.04	20240125	0.84	N	020000	500	123 억		6082406	N	N	771	N	00	N
89	20240416	090317	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	18560	-70	5	-0.38	29439460	1600	3.82	18380	18710	18370	24200	13050	18630	18399.66	25.99	0	-142	19250	18940	18750	18440	18250	18845	18345	123	5570	500	13780	10	1	23398500	4343	5.45	0.32	12	0.01	3405.00	57617.00	26900	20230511	-31.00	17170	20240125	8.10	21650	-14.27	20240207	17170	8.10	20240125	26900	-31.00	20230511	17170	8.10	20240125	0.84	N	020000	500	123 억		6082406	N	N	771	N	00	N
90	20240415	160316	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	18630	-550	5	-2.87	781644010	41876	81.29	18900	19060	18560	24900	13430	19180	18665.68	26.03	0	-14190	19720	19450	19240	18970	18760	19345	18865	123	5720	500	14190	10	1	23398500	4359	5.47	0.32	12	0.18	3405.00	57617.00	26900	20230511	-30.74	17170	20240125	8.50	21650	-13.95	20240207	17170	8.50	20240125	26900	-30.74	20230511	17170	8.50	20240125	0.87	N	020000	500	123 억		6090331	N	N	771	N	00	N
91	20240415	150319	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	18640	-540	5	-2.82	732097410	39216	76.13	18900	19060	18560	24900	13430	19180	18668.33	26.03	0	-12400	19720	19450	19240	18970	18760	19345	18865	123	5720	500	14190	10	1	23398500	4361	5.47	0.32	12	0.17	3405.00	57617.00	26900	20230511	-30.71	17170	20240125	8.56	21650	-13.90	20240207	17170	8.56	20240125	26900	-30.71	20230511	17170	8.56	20240125	0.87	N	020000	500	123 억		6090331	N	N	5459	N	00	N
92	20240415	140316	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	18610	-570	5	-2.97	673702090	36081	70.04	18900	19060	18560	24900	13430	19180	18671.94	26.03	0	-11248	19720	19450	19240	18970	18760	19345	18865	123	5720	500	14190	10	1	23398500	4354	5.47	0.32	12	0.15	3405.00	57617.00	26900	20230511	-30.82	17170	20240125	8.39	21650	-14.04	20240207	17170	8.39	20240125	26900	-30.82	20230511	17170	8.39	20240125	0.87	N	020000	500	123 억		6090331	N	N	5459	N	00	N
93	20240415	130316	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	18660	-520	5	-2.71	545117650	29176	56.64	18900	19060	18560	24900	13430	19180	18683.77	26.03	0	-11331	19720	19450	19240	18970	18760	19345	18865	123	5720	500	14190	10	1	23398500	4366	5.48	0.32	12	0.12	3405.00	57617.00	26900	20230511	-30.63	17170	20240125	8.68	21650	-13.81	20240207	17170	8.68	20240125	26900	-30.63	20230511	17170	8.68	20240125	0.87	N	020000	500	123 억		6090331	N	N	5459	N	00	N
94	20240415	120318	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	18620	-560	5	-2.92	476803460	25510	49.52	18900	19060	18560	24900	13430	19180	18690.85	26.03	0	-10686	19720	19450	19240	18970	18760	19345	18865	123	5720	500	14190	10	1	23398500	4357	5.47	0.32	12	0.11	3405.00	57617.00	26900	20230511	-30.78	17170	20240125	8.44	21650	-14.00	20240207	17170	8.44	20240125	26900	-30.78	20230511	17170	8.44	20240125	0.87	N	020000	500	123 억		6090331	N	N	5459	N	00	N
95	20240415	110318	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	18630	-550	5	-2.87	388713940	20779	40.34	18900	19060	18560	24900	13430	19180	18707.06	26.03	0	-10120	19720	19450	19240	18970	18760	19345	18865	123	5720	500	14190	10	1	23398500	4359	5.47	0.32	12	0.09	3405.00	57617.00	26900	20230511	-30.74	17170	20240125	8.50	21650	-13.95	20240207	17170	8.50	20240125	26900	-30.74	20230511	17170	8.50	20240125	0.87	N	020000	500	123 억		6090331	N	N	5459	N	00	N
96	20240415	100318	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	18690	-490	5	-2.55	200195900	10658	20.69	18900	19060	18680	24900	13430	19180	18783.63	26.03	0	-4791	19720	19450	19240	18970	18760	19345	18865	123	5720	500	14190	10	1	23398500	4373	5.49	0.32	12	0.05	3405.00	57617.00	26900	20230511	-30.52	17170	20240125	8.85	21650	-13.67	20240207	17170	8.85	20240125	26900	-30.52	20230511	17170	8.85	20240125	0.87	N	020000	500	123 억		6090331	N	N	5459	N	00	N
97	20240415	090319	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	18980	-200	5	-1.04	26575350	1406	2.73	18900	18980	18900	24900	13430	19180	18901.39	26.03	0	260	19720	19450	19240	18970	18760	19345	18865	123	5720	500	14190	10	1	23398500	4441	5.57	0.33	12	0.01	3405.00	57617.00	26900	20230511	-29.44	17170	20240125	10.54	21650	-12.33	20240207	17170	10.54	20240125	26900	-29.44	20230511	17170	10.54	20240125	0.87	N	020000	500	123 억		6090331	N	N	5459	N	00	N
98	20240412	160317	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	19180	-140	5	-0.72	990343320	51478	139.88	19320	19510	19030	25100	13530	19320	19238.19	26.01	0	-5667	19680	19500	19210	19030	18740	19590	19120	123	5780	500	14290	10	1	23398500	4488	5.63	0.33	12	0.22	3405.00	57617.00	26900	20230511	-28.70	17170	20240125	11.71	21650	-11.41	20240207	17170	11.71	20240125	26900	-28.70	20230511	17170	11.71	20240125	0.88	N	020000	500	123 억		6085682	N	N	5459	N	00	N
99	20240412	150317	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	19210	-110	5	-0.57	773581190	40182	109.19	19320	19510	19030	25100	13530	19320	19251.93	26.01	0	-9962	19680	19500	19210	19030	18740	19590	19120	123	5780	500	14290	10	1	23398500	4495	5.64	0.33	12	0.17	3405.00	57617.00	26900	20230511	-28.59	17170	20240125	11.88	21650	-11.27	20240207	17170	11.88	20240125	26900	-28.59	20230511	17170	11.88	20240125	0.88	N	020000	500	123 억		6085682	N	N	71	N	00	N
100	20240412	140318	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	19110	-210	5	-1.09	559667800	28990	78.78	19320	19510	19110	25100	13530	19320	19305.55	26.01	0	-9102	19680	19500	19210	19030	18740	19590	19120	123	5780	500	14290	10	1	23398500	4471	5.61	0.33	12	0.12	3405.00	57617.00	26900	20230511	-28.96	17170	20240125	11.30	21650	-11.73	20240207	17170	11.30	20240125	26900	-28.96	20230511	17170	11.30	20240125	0.88	N	020000	500	123 억		6085682	N	N	71	N	00	N
101	20240412	130314	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	19240	-80	5	-0.41	448077150	23170	62.96	19320	19510	19240	25100	13530	19320	19338.68	26.01	0	-7279	19680	19500	19210	19030	18740	19590	19120	123	5780	500	14290	10	1	23398500	4502	5.65	0.33	12	0.10	3405.00	57617.00	26900	20230511	-28.48	17170	20240125	12.06	21650	-11.13	20240207	17170	12.06	20240125	26900	-28.48	20230511	17170	12.06	20240125	0.88	N	020000	500	123 억		6085682	N	N	71	N	00	N
102	20240412	120317	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	19300	-20	5	-0.10	384121720	19853	53.95	19320	19510	19240	25100	13530	19320	19348.30	26.01	0	-6256	19680	19500	19210	19030	18740	19590	19120	123	5780	500	14290	10	1	23398500	4516	5.67	0.33	12	0.08	3405.00	57617.00	26900	20230511	-28.25	17170	20240125	12.41	21650	-10.85	20240207	17170	12.41	20240125	26900	-28.25	20230511	17170	12.41	20240125	0.88	N	020000	500	123 억		6085682	N	N	71	N	00	N
103	20240412	110314	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	19290	-30	5	-0.16	328649700	16978	46.13	19320	19510	19240	25100	13530	19320	19357.39	26.01	0	-5011	19680	19500	19210	19030	18740	19590	19120	123	5780	500	14290	10	1	23398500	4514	5.67	0.33	12	0.07	3405.00	57617.00	26900	20230511	-28.29	17170	20240125	12.35	21650	-10.90	20240207	17170	12.35	20240125	26900	-28.29	20230511	17170	12.35	20240125	0.88	N	020000	500	123 억		6085682	N	N	71	N	00	N
104	20240412	100315	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	19470	150	2	0.78	210850330	10918	29.67	19320	19470	19240	25100	13530	19320	19312.18	26.01	0	-1619	19680	19500	19210	19030	18740	19590	19120	123	5780	500	14290	10	1	23398500	4556	5.72	0.34	12	0.05	3405.00	57617.00	26900	20230511	-27.62	17170	20240125	13.40	21650	-10.07	20240207	17170	13.40	20240125	26900	-27.62	20230511	17170	13.40	20240125	0.88	N	020000	500	123 억		6085682	N	N	71	N	00	N
105	20240412	090316	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	19320	0	3	0.00	2491930	129	0.35	19320	19330	19280	25100	13530	19320	19317.29	26.01	0	-82	19680	19500	19210	19030	18740	19590	19120	123	5780	500	14290	10	1	23398500	4521	5.67	0.34	12	0.00	3405.00	57617.00	26900	20230511	-28.18	17170	20240125	12.52	21650	-10.76	20240207	17170	12.52	20240125	26900	-28.18	20230511	17170	12.52	20240125	0.88	N	020000	500	123 억		6085682	N	N	71	N	00	N
106	20240411	160313	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	19320	80	2	0.42	362621520	18906	34.65	19230	19390	18920	25000	13470	19240	19180.16	26.01	0	-2852	19786	19512	19176	18902	18566	19650	19040	123	5760	500	14230	10	1	23398500	4521	5.67	0.34	12	0.08	3405.00	57617.00	26900	20230511	-28.18	17170	20240125	12.52	21650	-10.76	20240207	17170	12.52	20240125	26900	-28.18	20230511	17170	12.52	20240125	0.91	N	020000	500	123 억		6085184	N	N	71	N	00	N
107	20240411	150318	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	19320	80	2	0.42	307472140	16054	29.42	19230	19320	18920	25000	13470	19240	19152.37	26.01	0	-2170	19786	19512	19176	18902	18566	19650	19040	123	5760	500	14230	10	1	23398500	4521	5.67	0.34	12	0.07	3405.00	57617.00	26900	20230511	-28.18	17170	20240125	12.52	21650	-10.76	20240207	17170	12.52	20240125	26900	-28.18	20230511	17170	12.52	20240125	0.91	N	020000	500	123 억		6085184	N	N	3	N	00	N
108	20240411	140318	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	19240	0	3	0.00	273392530	14285	26.18	19230	19270	18920	25000	13470	19240	19138.43	26.01	0	-1379	19786	19512	19176	18902	18566	19650	19040	123	5760	500	14230	10	1	23398500	4502	5.65	0.33	12	0.06	3405.00	57617.00	26900	20230511	-28.48	17170	20240125	12.06	21650	-11.13	20240207	17170	12.06	20240125	26900	-28.48	20230511	17170	12.06	20240125	0.91	N	020000	500	123 억		6085184	N	N	3	N	00	N
109	20240411	130311	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	19250	10	2	0.05	232656040	12168	22.30	19230	19270	18920	25000	13470	19240	19120.32	26.01	0	-717	19786	19512	19176	18902	18566	19650	19040	123	5760	500	14230	10	1	23398500	4504	5.65	0.33	12	0.05	3405.00	57617.00	26900	20230511	-28.44	17170	20240125	12.11	21650	-11.09	20240207	17170	12.11	20240125	26900	-28.44	20230511	17170	12.11	20240125	0.91	N	020000	500	123 억		6085184	N	N	3	N	00	N
110	20240411	120315	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	19120	-120	5	-0.62	196686720	10295	18.87	19230	19230	18920	25000	13470	19240	19105.07	26.01	0	-691	19786	19512	19176	18902	18566	19650	19040	123	5760	500	14230	10	1	23398500	4474	5.62	0.33	12	0.04	3405.00	57617.00	26900	20230511	-28.92	17170	20240125	11.36	21650	-11.69	20240207	17170	11.36	20240125	26900	-28.92	20230511	17170	11.36	20240125	0.91	N	020000	500	123 억		6085184	N	N	3	N	00	N
111	20240411	110313	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	19190	-50	5	-0.26	157052550	8226	15.07	19230	19230	18920	25000	13470	19240	19092.21	26.01	0	188	19786	19512	19176	18902	18566	19650	19040	123	5760	500	14230	10	1	23398500	4490	5.64	0.33	12	0.04	3405.00	57617.00	26900	20230511	-28.66	17170	20240125	11.76	21650	-11.36	20240207	17170	11.76	20240125	26900	-28.66	20230511	17170	11.76	20240125	0.91	N	020000	500	123 억		6085184	N	N	3	N	00	N
112	20240411	100315	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	19100	-140	5	-0.73	90172630	4735	8.68	19230	19230	18920	25000	13470	19240	19043.85	26.01	0	921	19786	19512	19176	18902	18566	19650	19040	123	5760	500	14230	10	1	23398500	4469	5.61	0.33	12	0.02	3405.00	57617.00	26900	20230511	-29.00	17170	20240125	11.24	21650	-11.78	20240207	17170	11.24	20240125	26900	-29.00	20230511	17170	11.24	20240125	0.91	N	020000	500	123 억		6085184	N	N	3	N	00	N
113	20240411	090314	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	19090	-150	5	-0.78	4519430	236	0.43	19230	19230	19090	25000	13470	19240	19150.13	26.01	0	-128	19786	19512	19176	18902	18566	19650	19040	123	5760	500	14230	10	1	23398500	4467	5.61	0.33	12	0.00	3405.00	57617.00	26900	20230511	-29.03	17170	20240125	11.18	21650	-11.82	20240207	17170	11.18	20240125	26900	-29.03	20230511	17170	11.18	20240125	0.91	N	020000	500	123 억		6085184	N	N	3	N	00	N
114	20240409	160311	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	19240	350	2	1.85	1050808430	54515	141.77	18840	19450	18840	24550	13230	18890	19275.58	26.10	0	-27993	19243	19066	18973	18796	18703	19020	18750	123	5660	500	13970	10	1	23398500	4502	5.65	0.33	12	0.23	3405.00	57617.00	26900	20230511	-28.48	17170	20240125	12.06	21650	-11.13	20240207	17170	12.06	20240125	26900	-28.48	20230511	17170	12.06	20240125	0.91	N	020000	500	123 억		6107124	N	N	3	N	00	N
115	20240409	150311	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	19320	430	2	2.28	1005343680	52158	135.64	18840	19450	18840	24550	13230	18890	19274.97	26.10	0	-26158	19243	19066	18973	18796	18703	19020	18750	123	5660	500	13970	10	1	23398500	4521	5.67	0.34	12	0.22	3405.00	57617.00	26900	20230511	-28.18	17170	20240125	12.52	21650	-10.76	20240207	17170	12.52	20240125	26900	-28.18	20230511	17170	12.52	20240125	0.91	N	020000	500	123 억		6107124	N	N	0	N	00	N
116	20240409	140314	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	19350	460	2	2.44	809973100	42046	109.34	18840	19450	18840	24550	13230	18890	19263.98	26.10	0	-19089	19243	19066	18973	18796	18703	19020	18750	123	5660	500	13970	10	1	23398500	4528	5.68	0.34	12	0.18	3405.00	57617.00	26900	20230511	-28.07	17170	20240125	12.70	21650	-10.62	20240207	17170	12.70	20240125	26900	-28.07	20230511	17170	12.70	20240125	0.91	N	020000	500	123 억		6107124	N	N	0	N	00	N
117	20240409	130310	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	19440	550	2	2.91	630500330	32777	85.24	18840	19440	18840	24550	13230	18890	19236.06	26.10	0	-13320	19243	19066	18973	18796	18703	19020	18750	123	5660	500	13970	10	1	23398500	4549	5.71	0.34	12	0.14	3405.00	57617.00	26900	20230511	-27.73	17170	20240125	13.22	21650	-10.21	20240207	17170	13.22	20240125	26900	-27.73	20230511	17170	13.22	20240125	0.91	N	020000	500	123 억		6107124	N	N	0	N	00	N
118	20240409	120312	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	19320	430	2	2.28	487867270	25418	66.10	18840	19410	18840	24550	13230	18890	19193.77	26.10	0	-10405	19243	19066	18973	18796	18703	19020	18750	123	5660	500	13970	10	1	23398500	4521	5.67	0.34	12	0.11	3405.00	57617.00	26900	20230511	-28.18	17170	20240125	12.52	21650	-10.76	20240207	17170	12.52	20240125	26900	-28.18	20230511	17170	12.52	20240125	0.91	N	020000	500	123 억		6107124	N	N	0	N	00	N
119	20240409	110312	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	19260	370	2	1.96	286990830	15039	39.11	18840	19260	18840	24550	13230	18890	19083.11	26.10	0	-6822	19243	19066	18973	18796	18703	19020	18750	123	5660	500	13970	10	1	23398500	4507	5.66	0.33	12	0.06	3405.00	57617.00	26900	20230511	-28.40	17170	20240125	12.17	21650	-11.04	20240207	17170	12.17	20240125	26900	-28.40	20230511	17170	12.17	20240125	0.91	N	020000	500	123 억		6107124	N	N	0	N	00	N
120	20240409	100309	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	18900	10	2	0.05	78505250	4156	10.81	18840	18930	18840	24550	13230	18890	18889.62	26.10	0	-2357	19243	19066	18973	18796	18703	19020	18750	123	5660	500	13970	10	1	23398500	4422	5.55	0.33	12	0.02	3405.00	57617.00	26900	20230511	-29.74	17170	20240125	10.08	21650	-12.70	20240207	17170	10.08	20240125	26900	-29.74	20230511	17170	10.08	20240125	0.91	N	020000	500	123 억		6107124	N	N	0	N	00	N
121	20240409	090314	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	18850	-40	5	-0.21	5805060	308	0.80	18840	18890	18840	24550	13230	18890	18847.60	26.10	0	-69	19243	19066	18973	18796	18703	19020	18750	123	5660	500	13970	10	1	23398500	4411	5.54	0.33	12	0.00	3405.00	57617.00	26900	20230511	-29.93	17170	20240125	9.78	21650	-12.93	20240207	17170	9.78	20240125	26900	-29.93	20230511	17170	9.78	20240125	0.91	N	020000	500	123 억		6107124	N	N	0	N	00	N
122	20240408	160311	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	18890	-240	5	-1.25	729702360	38454	100.72	19080	19150	18880	24850	13400	19130	18976.35	26.13	0	-10675	19436	19282	19166	19012	18896	19225	18955	123	5720	500	14150	10	1	23398500	4420	5.55	0.33	12	0.16	3405.00	57617.00	26900	20230511	-29.78	17170	20240125	10.02	21650	-12.75	20240207	17170	10.02	20240125	26900	-29.78	20230511	17170	10.02	20240125	0.85	N	020000	500	123 억		6114292	N	N	372	N	00	N
123	20240408	150311	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	18900	-230	5	-1.20	676151000	35620	93.29	19080	19150	18900	24850	13400	19130	18982.34	26.13	0	-8898	19436	19282	19166	19012	18896	19225	18955	123	5720	500	14150	10	1	23398500	4422	5.55	0.33	12	0.15	3405.00	57617.00	26900	20230511	-29.74	17170	20240125	10.08	21650	-12.70	20240207	17170	10.08	20240125	26900	-29.74	20230511	17170	10.08	20240125	0.85	N	020000	500	123 억		6114292	N	N	372	N	00	N
124	20240408	140312	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	18980	-150	5	-0.78	502586340	26451	69.28	19080	19150	18920	24850	13400	19130	19000.66	26.13	0	-6093	19436	19282	19166	19012	18896	19225	18955	123	5720	500	14150	10	1	23398500	4441	5.57	0.33	12	0.11	3405.00	57617.00	26900	20230511	-29.44	17170	20240125	10.54	21650	-12.33	20240207	17170	10.54	20240125	26900	-29.44	20230511	17170	10.54	20240125	0.85	N	020000	500	123 억		6114292	N	N	372	N	00	N
125	20240408	130311	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	18990	-140	5	-0.73	408815080	21508	56.33	19080	19150	18920	24850	13400	19130	19007.58	26.13	0	-4620	19436	19282	19166	19012	18896	19225	18955	123	5720	500	14150	10	1	23398500	4443	5.58	0.33	12	0.09	3405.00	57617.00	26900	20230511	-29.41	17170	20240125	10.60	21650	-12.29	20240207	17170	10.60	20240125	26900	-29.41	20230511	17170	10.60	20240125	0.85	N	020000	500	123 억		6114292	N	N	372	N	00	N
126	20240408	120311	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	18980	-150	5	-0.78	380648020	20024	52.44	19080	19150	18920	24850	13400	19130	19009.59	26.13	0	-3487	19436	19282	19166	19012	18896	19225	18955	123	5720	500	14150	10	1	23398500	4441	5.57	0.33	12	0.09	3405.00	57617.00	26900	20230511	-29.44	17170	20240125	10.54	21650	-12.33	20240207	17170	10.54	20240125	26900	-29.44	20230511	17170	10.54	20240125	0.85	N	020000	500	123 억		6114292	N	N	372	N	00	N
127	20240408	110313	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	19000	-130	5	-0.68	325348920	17110	44.81	19080	19150	18920	24850	13400	19130	19015.13	26.13	0	-2632	19436	19282	19166	19012	18896	19225	18955	123	5720	500	14150	10	1	23398500	4446	5.58	0.33	12	0.07	3405.00	57617.00	26900	20230511	-29.37	17170	20240125	10.66	21650	-12.24	20240207	17170	10.66	20240125	26900	-29.37	20230511	17170	10.66	20240125	0.85	N	020000	500	123 억		6114292	N	N	372	N	00	N
128	20240408	100309	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	18980	-150	5	-0.78	272348460	14317	37.50	19080	19150	18920	24850	13400	19130	19022.73	26.13	0	-1208	19436	19282	19166	19012	18896	19225	18955	123	5720	500	14150	10	1	23398500	4441	5.57	0.33	12	0.06	3405.00	57617.00	26900	20230511	-29.44	17170	20240125	10.54	21650	-12.33	20240207	17170	10.54	20240125	26900	-29.44	20230511	17170	10.54	20240125	0.85	N	020000	500	123 억		6114292	N	N	372	N	00	N
129	20240408	090312	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	19140	10	2	0.05	39369560	2063	5.40	19080	19140	19080	24850	13400	19130	19083.65	26.13	0	904	19436	19282	19166	19012	18896	19225	18955	123	5720	500	14150	10	1	23398500	4478	5.62	0.33	12	0.01	3405.00	57617.00	26900	20230511	-28.85	17170	20240125	11.47	21650	-11.59	20240207	17170	11.47	20240125	26900	-28.85	20230511	17170	11.47	20240125	0.85	N	020000	500	123 억		6114292	N	N	372	N	00	N
130	20240405	160311	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19130	-70	5	-0.36	728182130	38070	48.87	19160	19320	19050	24950	13440	19200	19127.45	26.12	0	-9654	20093	19646	19413	18966	18733	19530	18850	123	5750	500	14200	10	1	23398500	4476	5.62	0.33	12	0.16	3405.00	57617.00	26900	20230511	-28.88	17170	20240125	11.42	21650	-11.64	20240207	17170	11.42	20240125	26900	-28.88	20230511	17170	11.42	20240125	0.85	N	020000	500	123 억		6111120	N	N	372	N	00	N
131	20240405	150310	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19130	-70	5	-0.36	674935310	35285	45.29	19160	19320	19050	24950	13440	19200	19128.11	26.12	0	-9018	20093	19646	19413	18966	18733	19530	18850	123	5750	500	14200	10	1	23398500	4476	5.62	0.33	12	0.15	3405.00	57617.00	26900	20230511	-28.88	17170	20240125	11.42	21650	-11.64	20240207	17170	11.42	20240125	26900	-28.88	20230511	17170	11.42	20240125	0.85	N	020000	500	123 억		6111120	N	N	170	N	00	N
132	20240405	140310	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19070	-130	5	-0.68	568848690	29723	38.15	19160	19320	19060	24950	13440	19200	19138.33	26.12	0	-8058	20093	19646	19413	18966	18733	19530	18850	123	5750	500	14200	10	1	23398500	4462	5.60	0.33	12	0.13	3405.00	57617.00	26900	20230511	-29.11	17170	20240125	11.07	21650	-11.92	20240207	17170	11.07	20240125	26900	-29.11	20230511	17170	11.07	20240125	0.85	N	020000	500	123 억		6111120	N	N	170	N	00	N
133	20240405	130309	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19080	-120	5	-0.62	492082670	25699	32.99	19160	19320	19060	24950	13440	19200	19147.93	26.12	0	-6829	20093	19646	19413	18966	18733	19530	18850	123	5750	500	14200	10	1	23398500	4464	5.60	0.33	12	0.11	3405.00	57617.00	26900	20230511	-29.07	17170	20240125	11.12	21650	-11.87	20240207	17170	11.12	20240125	26900	-29.07	20230511	17170	11.12	20240125	0.85	N	020000	500	123 억		6111120	N	N	170	N	00	N
134	20240405	120309	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19100	-100	5	-0.52	376061650	19621	25.19	19160	19320	19070	24950	13440	19200	19166.28	26.12	0	-7002	20093	19646	19413	18966	18733	19530	18850	123	5750	500	14200	10	1	23398500	4469	5.61	0.33	12	0.08	3405.00	57617.00	26900	20230511	-29.00	17170	20240125	11.24	21650	-11.78	20240207	17170	11.24	20240125	26900	-29.00	20230511	17170	11.24	20240125	0.85	N	020000	500	123 억		6111120	N	N	170	N	00	N
135	20240405	110311	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19130	-70	5	-0.36	290053950	15118	19.41	19160	19320	19070	24950	13440	19200	19186.00	26.12	0	-5839	20093	19646	19413	18966	18733	19530	18850	123	5750	500	14200	10	1	23398500	4476	5.62	0.33	12	0.06	3405.00	57617.00	26900	20230511	-28.88	17170	20240125	11.42	21650	-11.64	20240207	17170	11.42	20240125	26900	-28.88	20230511	17170	11.42	20240125	0.85	N	020000	500	123 억		6111120	N	N	170	N	00	N
136	20240405	100250	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19180	-20	5	-0.10	148989510	7786	9.99	19160	19220	19070	24950	13440	19200	19135.57	26.12	0	-1786	20093	19646	19413	18966	18733	19530	18850	123	5750	500	14200	10	1	23398500	4488	5.63	0.33	12	0.03	3405.00	57617.00	26900	20230511	-28.70	17170	20240125	11.71	21650	-11.41	20240207	17170	11.71	20240125	26900	-28.70	20230511	17170	11.71	20240125	0.85	N	020000	500	123 억		6111120	N	N	170	N	00	N
137	20240405	090309	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19110	-90	5	-0.47	10069890	526	0.68	19160	19200	19110	24950	13440	19200	19144.28	26.12	0	-322	20093	19646	19413	18966	18733	19530	18850	123	5750	500	14200	10	1	23398500	4471	5.61	0.33	12	0.00	3405.00	57617.00	26900	20230511	-28.96	17170	20240125	11.30	21650	-11.73	20240207	17170	11.30	20240125	26900	-28.96	20230511	17170	11.30	20240125	0.85	N	020000	500	123 억		6111120	N	N	170	N	00	N
138	20240404	160307	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19200	-630	5	-3.18	1487370100	76539	159.58	19820	19860	19180	25750	13890	19830	19432.96	26.20	0	-36393	20363	20096	19833	19566	19303	19965	19435	123	5920	500	14670	10	1	23398500	4493	5.64	0.33	12	0.33	3405.00	57617.00	26900	20230511	-28.62	17170	20240125	11.82	21650	-11.32	20240207	17170	11.82	20240125	26900	-28.62	20230511	17170	11.82	20240125	0.83	N	020000	500	123 억		6131332	N	N	170	N	00	N
139	20240404	150306	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19270	-560	5	-2.82	1241997890	63769	132.95	19820	19860	19230	25750	13890	19830	19476.52	26.20	0	-33763	20363	20096	19833	19566	19303	19965	19435	123	5920	500	14670	10	1	23398500	4509	5.66	0.33	12	0.27	3405.00	57617.00	26900	20230511	-28.36	17170	20240125	12.23	21650	-10.99	20240207	17170	12.23	20240125	26900	-28.36	20230511	17170	12.23	20240125	0.83	N	020000	500	123 억		6131332	N	N	36	N	00	N
140	20240404	140307	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19490	-340	5	-1.71	638347940	32623	68.02	19820	19860	19450	25750	13890	19830	19567.42	26.20	0	-22100	20363	20096	19833	19566	19303	19965	19435	123	5920	500	14670	10	1	23398500	4560	5.72	0.34	12	0.14	3405.00	57617.00	26900	20230511	-27.55	17170	20240125	13.51	21650	-9.98	20240207	17170	13.51	20240125	26900	-27.55	20230511	17170	13.51	20240125	0.83	N	020000	500	123 억		6131332	N	N	36	N	00	N
141	20240404	130306	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19490	-340	5	-1.71	557438190	28466	59.35	19820	19860	19460	25750	13890	19830	19582.60	26.20	0	-18931	20363	20096	19833	19566	19303	19965	19435	123	5920	500	14670	10	1	23398500	4560	5.72	0.34	12	0.12	3405.00	57617.00	26900	20230511	-27.55	17170	20240125	13.51	21650	-9.98	20240207	17170	13.51	20240125	26900	-27.55	20230511	17170	13.51	20240125	0.83	N	020000	500	123 억		6131332	N	N	36	N	00	N
142	20240404	120306	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19470	-360	5	-1.82	508998550	25979	54.16	19820	19860	19460	25750	13890	19830	19592.69	26.20	0	-17381	20363	20096	19833	19566	19303	19965	19435	123	5920	500	14670	10	1	23398500	4556	5.72	0.34	12	0.11	3405.00	57617.00	26900	20230511	-27.62	17170	20240125	13.40	21650	-10.07	20240207	17170	13.40	20240125	26900	-27.62	20230511	17170	13.40	20240125	0.83	N	020000	500	123 억		6131332	N	N	36	N	00	N
143	20240404	110306	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19510	-320	5	-1.61	352611440	17950	37.42	19820	19860	19490	25750	13890	19830	19644.09	26.20	0	-11933	20363	20096	19833	19566	19303	19965	19435	123	5920	500	14670	10	1	23398500	4565	5.73	0.34	12	0.08	3405.00	57617.00	26900	20230511	-27.47	17170	20240125	13.63	21650	-9.88	20240207	17170	13.63	20240125	26900	-27.47	20230511	17170	13.63	20240125	0.83	N	020000	500	123 억		6131332	N	N	36	N	00	N
144	20240404	100305	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19680	-150	5	-0.76	154751060	7845	16.36	19820	19860	19660	25750	13890	19830	19726.08	26.20	0	-6083	20363	20096	19833	19566	19303	19965	19435	123	5920	500	14670	10	1	23398500	4605	5.78	0.34	12	0.03	3405.00	57617.00	26900	20230511	-26.84	17170	20240125	14.62	21650	-9.10	20240207	17170	14.62	20240125	26900	-26.84	20230511	17170	14.62	20240125	0.83	N	020000	500	123 억		6131332	N	N	36	N	00	N
145	20240404	090306	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19800	-30	5	-0.15	4951810	250	0.52	19820	19860	19750	25750	13890	19830	19807.24	26.20	0	-191	20363	20096	19833	19566	19303	19965	19435	123	5920	500	14670	10	1	23398500	4633	5.81	0.34	12	0.00	3405.00	57617.00	26900	20230511	-26.39	17170	20240125	15.32	21650	-8.55	20240207	17170	15.32	20240125	26900	-26.39	20230511	17170	15.32	20240125	0.83	N	020000	500	123 억		6131332	N	N	36	N	00	N
146	20240403	160307	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19830	-160	5	-0.80	947993880	47886	112.39	19990	20100	19570	25950	14000	19990	19796.81	26.24	0	-14673	20696	20342	20096	19742	19496	20220	19620	123	5960	500	14790	10	1	23398500	4640	5.82	0.34	12	0.20	3405.00	57617.00	26900	20230511	-26.28	17170	20240125	15.49	21650	-8.41	20240207	17170	15.49	20240125	26900	-26.28	20230511	17170	15.49	20240125	0.86	N	020000	500	123 억		6139342	N	N	36	N	00	N
147	20240403	150305	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19810	-180	5	-0.90	892023150	45060	105.75	19990	20100	19570	25950	14000	19990	19796.34	26.24	0	-13491	20696	20342	20096	19742	19496	20220	19620	123	5960	500	14790	10	1	23398500	4635	5.82	0.34	12	0.19	3405.00	57617.00	26900	20230511	-26.36	17170	20240125	15.38	21650	-8.50	20240207	17170	15.38	20240125	26900	-26.36	20230511	17170	15.38	20240125	0.86	N	020000	500	123 억		6139342	N	N	67	N	00	N
148	20240403	140304	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19870	-120	5	-0.60	723012060	36558	85.80	19990	20100	19570	25950	14000	19990	19777.12	26.24	0	-6050	20696	20342	20096	19742	19496	20220	19620	123	5960	500	14790	10	1	23398500	4649	5.84	0.34	12	0.16	3405.00	57617.00	26900	20230511	-26.13	17170	20240125	15.73	21650	-8.22	20240207	17170	15.73	20240125	26900	-26.13	20230511	17170	15.73	20240125	0.86	N	020000	500	123 억		6139342	N	N	67	N	00	N
149	20240403	130303	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19690	-300	5	-1.50	449064180	22796	53.50	19990	19990	19570	25950	14000	19990	19699.25	26.24	0	-5908	20696	20342	20096	19742	19496	20220	19620	123	5960	500	14790	10	1	23398500	4607	5.78	0.34	12	0.10	3405.00	57617.00	26900	20230511	-26.80	17170	20240125	14.68	21650	-9.05	20240207	17170	14.68	20240125	26900	-26.80	20230511	17170	14.68	20240125	0.86	N	020000	500	123 억		6139342	N	N	67	N	00	N
150	20240403	120305	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19630	-360	5	-1.80	400715200	20337	47.73	19990	19990	19570	25950	14000	19990	19703.75	26.24	0	-4450	20696	20342	20096	19742	19496	20220	19620	123	5960	500	14790	10	1	23398500	4593	5.77	0.34	12	0.09	3405.00	57617.00	26900	20230511	-27.03	17170	20240125	14.33	21650	-9.33	20240207	17170	14.33	20240125	26900	-27.03	20230511	17170	14.33	20240125	0.86	N	020000	500	123 억		6139342	N	N	67	N	00	N
151	20240403	110304	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19600	-390	5	-1.95	335637580	17022	39.95	19990	19990	19570	25950	14000	19990	19717.87	26.24	0	-3449	20696	20342	20096	19742	19496	20220	19620	123	5960	500	14790	10	1	23398500	4586	5.76	0.34	12	0.07	3405.00	57617.00	26900	20230511	-27.14	17170	20240125	14.15	21650	-9.47	20240207	17170	14.15	20240125	26900	-27.14	20230511	17170	14.15	20240125	0.86	N	020000	500	123 억		6139342	N	N	67	N	00	N
152	20240403	100305	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19750	-240	5	-1.20	143385020	7237	16.99	19990	19990	19740	25950	14000	19990	19812.77	26.24	0	-839	20696	20342	20096	19742	19496	20220	19620	123	5960	500	14790	10	1	23398500	4621	5.80	0.34	12	0.03	3405.00	57617.00	26900	20230511	-26.58	17170	20240125	15.03	21650	-8.78	20240207	17170	15.03	20240125	26900	-26.58	20230511	17170	15.03	20240125	0.86	N	020000	500	123 억		6139342	N	N	67	N	00	N
153	20240403	090305	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19960	-30	5	-0.15	9834610	492	1.15	19990	19990	19960	25950	14000	19990	19989.04	26.24	0	-144	20696	20342	20096	19742	19496	20220	19620	123	5960	500	14790	10	1	23398500	4670	5.86	0.35	12	0.00	3405.00	57617.00	26900	20230511	-25.80	17170	20240125	16.25	21650	-7.81	20240207	17170	16.25	20240125	26900	-25.80	20230511	17170	16.25	20240125	0.86	N	020000	500	123 억		6139342	N	N	67	N	00	N
154	20240402	160258	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19990	-460	5	-2.25	852555960	42498	87.54	20450	20450	19850	26550	14350	20450	20061.20	26.28	0	-21197	21216	20832	20416	20032	19616	21025	20225	123	6100	500	15130	10	1	23398500	4677	5.87	0.35	12	0.18	3405.00	57617.00	26900	20230511	-25.69	17170	20240125	16.42	21650	-7.67	20240207	17170	16.42	20240125	26900	-25.69	20230511	17170	16.42	20240125	0.87	N	020000	500	123 억		6149050	N	N	67	N	00	N
155	20240402	150304	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	20150	-300	5	-1.47	719035500	35839	73.82	20450	20450	19850	26550	14350	20450	20062.93	26.28	0	-16494	21216	20832	20416	20032	19616	21025	20225	123	6100	500	15130	50	1	23398500	4715	5.92	0.35	12	0.15	3405.00	57617.00	26900	20230511	-25.09	17170	20240125	17.36	21650	-6.93	20240207	17170	17.36	20240125	26900	-25.09	20230511	17170	17.36	20240125	0.87	N	020000	500	123 억		6149050	N	N	0	N	00	N
156	20240402	140305	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	19890	-560	5	-2.74	557245020	27740	57.14	20450	20450	19860	26550	14350	20450	20088.14	26.28	0	-11291	21216	20832	20416	20032	19616	21025	20225	123	6100	500	15130	10	1	23398500	4654	5.84	0.35	12	0.12	3405.00	57617.00	26900	20230511	-26.06	17170	20240125	15.84	21650	-8.13	20240207	17170	15.84	20240125	26900	-26.06	20230511	17170	15.84	20240125	0.87	N	020000	500	123 억		6149050	N	N	0	N	00	N
157	20240402	130301	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	20100	-350	5	-1.71	304469400	15084	31.07	20450	20450	20050	26550	14350	20450	20184.92	26.28	0	-7362	21216	20832	20416	20032	19616	21025	20225	123	6100	500	15130	50	1	23398500	4703	5.90	0.35	12	0.06	3405.00	57617.00	26900	20230511	-25.28	17170	20240125	17.06	21650	-7.16	20240207	17170	17.06	20240125	26900	-25.28	20230511	17170	17.06	20240125	0.87	N	020000	500	123 억		6149050	N	N	0	N	00	N
158	20240402	120300	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	20100	-350	5	-1.71	227949500	11275	23.22	20450	20450	20100	26550	14350	20450	20217.25	26.28	0	-4277	21216	20832	20416	20032	19616	21025	20225	123	6100	500	15130	50	1	23398500	4703	5.90	0.35	12	0.05	3405.00	57617.00	26900	20230511	-25.28	17170	20240125	17.06	21650	-7.16	20240207	17170	17.06	20240125	26900	-25.28	20230511	17170	17.06	20240125	0.87	N	020000	500	123 억		6149050	N	N	0	N	00	N
159	20240402	110302	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	20150	-300	5	-1.47	126106000	6221	12.81	20450	20450	20150	26550	14350	20450	20271.02	26.28	0	-2276	21216	20832	20416	20032	19616	21025	20225	123	6100	500	15130	50	1	23398500	4715	5.92	0.35	12	0.03	3405.00	57617.00	26900	20230511	-25.09	17170	20240125	17.36	21650	-6.93	20240207	17170	17.36	20240125	26900	-25.09	20230511	17170	17.36	20240125	0.87	N	020000	500	123 억		6149050	N	N	0	N	00	N
160	20240402	100301	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	20250	-200	5	-0.98	75498150	3717	7.66	20450	20450	20250	26550	14350	20450	20311.58	26.28	0	-635	21216	20832	20416	20032	19616	21025	20225	123	6100	500	15130	50	1	23398500	4738	5.95	0.35	12	0.02	3405.00	57617.00	26900	20230511	-24.72	17170	20240125	17.94	21650	-6.47	20240207	17170	17.94	20240125	26900	-24.72	20230511	17170	17.94	20240125	0.87	N	020000	500	123 억		6149050	N	N	0	N	00	N
161	20240402	090300	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	20350	-100	5	-0.49	12593650	619	1.28	20450	20450	20300	26550	14350	20450	20345.15	26.28	0	-327	21216	20832	20416	20032	19616	21025	20225	123	6100	500	15130	50	1	23398500	4762	5.98	0.35	12	0.00	3405.00	57617.00	26900	20230511	-24.35	17170	20240125	18.52	21650	-6.00	20240207	17170	18.52	20240125	26900	-24.35	20230511	17170	18.52	20240125	0.87	N	020000	500	123 억		6149050	N	N	0	N	00	N
162	20240401	160259	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	20450	250	2	1.24	991251650	48519	103.03	20050	20800	20000	26250	14150	20200	20430.17	26.23	0	-997	20593	20396	20153	19956	19713	20495	20055	123	6050	500	14940	50	1	23398500	4785	6.01	0.35	12	0.21	3405.00	57617.00	26900	20230511	-23.98	17170	20240125	19.10	21650	-5.54	20240207	17170	19.10	20240125	26900	-23.98	20230511	17170	19.10	20240125	0.87	N	020000	500	123 억		6137523	N	N	5	N	00	N
163	20240401	150300	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	20450	250	2	1.24	907679150	44418	94.32	20050	20800	20000	26250	14150	20200	20434.94	26.23	0	-1111	20593	20396	20153	19956	19713	20495	20055	123	6050	500	14940	50	1	23398500	4785	6.01	0.35	12	0.19	3405.00	57617.00	26900	20230511	-23.98	17170	20240125	19.10	21650	-5.54	20240207	17170	19.10	20240125	26900	-23.98	20230511	17170	19.10	20240125	0.87	N	020000	500	123 억		6137523	N	N	5	N	00	N
164	20240401	140259	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	20550	350	2	1.73	850248200	41612	88.37	20050	20800	20000	26250	14150	20200	20432.76	26.23	0	-478	20593	20396	20153	19956	19713	20495	20055	123	6050	500	14940	50	1	23398500	4808	6.04	0.36	12	0.18	3405.00	57617.00	26900	20230511	-23.61	17170	20240125	19.69	21650	-5.08	20240207	17170	19.69	20240125	26900	-23.61	20230511	17170	19.69	20240125	0.87	N	020000	500	123 억		6137523	N	N	5	N	00	N
165	20240401	130300	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	20550	350	2	1.73	545278050	26844	57.00	20050	20550	20000	26250	14150	20200	20312.85	26.23	0	3292	20593	20396	20153	19956	19713	20495	20055	123	6050	500	14940	50	1	23398500	4808	6.04	0.36	12	0.11	3405.00	57617.00	26900	20230511	-23.61	17170	20240125	19.69	21650	-5.08	20240207	17170	19.69	20240125	26900	-23.61	20230511	17170	19.69	20240125	0.87	N	020000	500	123 억		6137523	N	N	5	N	00	N
166	20240401	120302	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	20350	150	2	0.74	293797250	14541	30.88	20050	20350	20000	26250	14150	20200	20204.75	26.23	0	100	20593	20396	20153	19956	19713	20495	20055	123	6050	500	14940	50	1	23398500	4762	5.98	0.35	12	0.06	3405.00	57617.00	26900	20230511	-24.35	17170	20240125	18.52	21650	-6.00	20240207	17170	18.52	20240125	26900	-24.35	20230511	17170	18.52	20240125	0.87	N	020000	500	123 억		6137523	N	N	5	N	00	N
167	20240401	110301	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	20250	50	2	0.25	158845000	7889	16.75	20050	20300	20000	26250	14150	20200	20135.00	26.23	0	-661	20593	20396	20153	19956	19713	20495	20055	123	6050	500	14940	50	1	23398500	4738	5.95	0.35	12	0.03	3405.00	57617.00	26900	20230511	-24.72	17170	20240125	17.94	21650	-6.47	20240207	17170	17.94	20240125	26900	-24.72	20230511	17170	17.94	20240125	0.87	N	020000	500	123 억		6137523	N	N	5	N	00	N
168	20240401	100258	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	20100	-100	5	-0.50	103625450	5161	10.96	20050	20150	20000	26250	14150	20200	20078.56	26.23	0	-332	20593	20396	20153	19956	19713	20495	20055	123	6050	500	14940	50	1	23398500	4703	5.90	0.35	12	0.02	3405.00	57617.00	26900	20230511	-25.28	17170	20240125	17.06	21650	-7.16	20240207	17170	17.06	20240125	26900	-25.28	20230511	17170	17.06	20240125	0.87	N	020000	500	123 억		6137523	N	N	5	N	00	N
169	20240401	090258	55	30.00	KOSPI		섬유.의복	N	N	N	Y	40	N	20100	-100	5	-0.50	19833700	988	2.10	20050	20150	20050	26250	14150	20200	20074.60	26.23	0	-252	20593	20396	20153	19956	19713	20495	20055	123	6050	500	14940	50	1	23398500	4703	5.90	0.35	12	0.00	3405.00	57617.00	26900	20230511	-25.28	17170	20240125	17.06	21650	-7.16	20240207	17170	17.06	20240125	26900	-25.28	20230511	17170	17.06	20240125	0.87	N	020000	500	123 억		6137523	N	N	5	N	00	N