KissMeData/084870/price/prices-20240501.csv

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
20240531,160718,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1588,-9,5,-0.56,74506913,46995,135.30,1595,1607,1570,2075,1118,1597,1585.35,1.89,0,1657,1619,1608,1587,1576,1555,1613,1581,104,478,500,1050,1,1,20856819,331,4.92,0.53,12,0.23,323.00,3022.00,2495,20230906,-36.35,1530,20230727,3.79,1854,-14.35,20240409,1563,1.60,20240528,2495,-36.35,20230906,1530,3.79,20230727,0.28,N,084870,500,104 억,,394835,N,N,0,N,00,N
20240531,150713,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1589,-8,5,-0.50,68155997,42999,123.80,1595,1607,1570,2075,1118,1597,1585.01,1.89,0,1765,1619,1608,1587,1576,1555,1613,1581,104,478,500,1050,1,1,20856819,331,4.92,0.53,12,0.21,323.00,3022.00,2495,20230906,-36.31,1530,20230727,3.86,1854,-14.29,20240409,1563,1.66,20240528,2495,-36.31,20230906,1530,3.86,20230727,0.28,N,084870,500,104 억,,394835,N,N,0,N,00,N
20240531,140714,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1589,-8,5,-0.50,58131166,36691,105.64,1595,1607,1570,2075,1118,1597,1584.28,1.89,0,1720,1619,1608,1587,1576,1555,1613,1581,104,478,500,1050,1,1,20856819,331,4.92,0.53,12,0.18,323.00,3022.00,2495,20230906,-36.31,1530,20230727,3.86,1854,-14.29,20240409,1563,1.66,20240528,2495,-36.31,20230906,1530,3.86,20230727,0.28,N,084870,500,104 억,,394835,N,N,0,N,00,N
20240531,130719,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1598,1,2,0.06,52599375,33215,95.63,1595,1607,1570,2075,1118,1597,1583.53,1.89,0,1425,1619,1608,1587,1576,1555,1613,1581,104,478,500,1050,1,1,20856819,333,4.95,0.53,12,0.16,323.00,3022.00,2495,20230906,-35.95,1530,20230727,4.44,1854,-13.81,20240409,1563,2.24,20240528,2495,-35.95,20230906,1530,4.44,20230727,0.28,N,084870,500,104 억,,394835,N,N,0,N,00,N
20240531,120722,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1589,-8,5,-0.50,40666134,25737,74.10,1595,1595,1570,2075,1118,1597,1579.95,1.89,0,1152,1619,1608,1587,1576,1555,1613,1581,104,478,500,1050,1,1,20856819,331,4.92,0.53,12,0.12,323.00,3022.00,2495,20230906,-36.31,1530,20230727,3.86,1854,-14.29,20240409,1563,1.66,20240528,2495,-36.31,20230906,1530,3.86,20230727,0.28,N,084870,500,104 억,,394835,N,N,0,N,00,N
20240531,110718,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1591,-6,5,-0.38,36393975,23041,66.34,1595,1595,1570,2075,1118,1597,1579.40,1.89,0,1261,1619,1608,1587,1576,1555,1613,1581,104,478,500,1050,1,1,20856819,332,4.93,0.53,12,0.11,323.00,3022.00,2495,20230906,-36.23,1530,20230727,3.99,1854,-14.19,20240409,1563,1.79,20240528,2495,-36.23,20230906,1530,3.99,20230727,0.28,N,084870,500,104 억,,394835,N,N,0,N,00,N
20240531,100719,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1592,-5,5,-0.31,27722989,17558,50.55,1595,1595,1570,2075,1118,1597,1578.76,1.89,0,-125,1619,1608,1587,1576,1555,1613,1581,104,478,500,1050,1,1,20856819,332,4.93,0.53,12,0.08,323.00,3022.00,2495,20230906,-36.19,1530,20230727,4.05,1854,-14.13,20240409,1563,1.86,20240528,2495,-36.19,20230906,1530,4.05,20230727,0.28,N,084870,500,104 억,,394835,N,N,0,N,00,N
20240531,090717,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1594,-3,5,-0.19,7330368,4596,13.23,1595,1595,1586,2075,1118,1597,1594.86,1.89,0,-757,1619,1608,1587,1576,1555,1613,1581,104,478,500,1050,1,1,20856819,332,4.93,0.53,12,0.02,323.00,3022.00,2495,20230906,-36.11,1530,20230727,4.18,1854,-14.02,20240409,1563,1.98,20240528,2495,-36.11,20230906,1530,4.18,20230727,0.28,N,084870,500,104 억,,394835,N,N,0,N,00,N
20240530,160714,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1597,6,2,0.38,55054073,34732,94.70,1575,1598,1566,2065,1114,1591,1584.93,1.91,0,-5113,1612,1601,1584,1573,1556,1593,1565,104,474,500,1050,1,1,20856819,333,4.94,0.53,12,0.17,323.00,3022.00,2495,20230906,-35.99,1530,20230727,4.38,1854,-13.86,20240409,1563,2.18,20240528,2495,-35.99,20230906,1530,4.38,20230727,0.31,N,084870,500,104 억,,397771,N,N,0,N,00,N
20240530,150715,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1585,-6,5,-0.38,50896673,32123,87.58,1575,1598,1566,2065,1114,1591,1584.43,1.91,0,-4277,1612,1601,1584,1573,1556,1593,1565,104,474,500,1050,1,1,20856819,331,4.91,0.52,12,0.15,323.00,3022.00,2495,20230906,-36.47,1530,20230727,3.59,1854,-14.51,20240409,1563,1.41,20240528,2495,-36.47,20230906,1530,3.59,20230727,0.31,N,084870,500,104 억,,397771,N,N,0,N,00,N
20240530,140714,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1591,0,3,0.00,48626054,30691,83.68,1575,1598,1566,2065,1114,1591,1584.37,1.91,0,-3272,1612,1601,1584,1573,1556,1593,1565,104,474,500,1050,1,1,20856819,332,4.93,0.53,12,0.15,323.00,3022.00,2495,20230906,-36.23,1530,20230727,3.99,1854,-14.19,20240409,1563,1.79,20240528,2495,-36.23,20230906,1530,3.99,20230727,0.31,N,084870,500,104 억,,397771,N,N,0,N,00,N
20240530,130715,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1586,-5,5,-0.31,37720583,23812,64.92,1575,1598,1566,2065,1114,1591,1584.09,1.91,0,-2166,1612,1601,1584,1573,1556,1593,1565,104,474,500,1050,1,1,20856819,331,4.91,0.52,12,0.11,323.00,3022.00,2495,20230906,-36.43,1530,20230727,3.66,1854,-14.46,20240409,1563,1.47,20240528,2495,-36.43,20230906,1530,3.66,20230727,0.31,N,084870,500,104 억,,397771,N,N,0,N,00,N
20240530,120714,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1596,5,2,0.31,30820845,19460,53.06,1575,1598,1566,2065,1114,1591,1583.79,1.91,0,-1578,1612,1601,1584,1573,1556,1593,1565,104,474,500,1050,1,1,20856819,333,4.94,0.53,12,0.09,323.00,3022.00,2495,20230906,-36.03,1530,20230727,4.31,1854,-13.92,20240409,1563,2.11,20240528,2495,-36.03,20230906,1530,4.31,20230727,0.31,N,084870,500,104 억,,397771,N,N,0,N,00,N
20240530,110715,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1590,-1,5,-0.06,28653091,18097,49.34,1575,1598,1566,2065,1114,1591,1583.29,1.91,0,-1198,1612,1601,1584,1573,1556,1593,1565,104,474,500,1050,1,1,20856819,332,4.92,0.53,12,0.09,323.00,3022.00,2495,20230906,-36.27,1530,20230727,3.92,1854,-14.24,20240409,1563,1.73,20240528,2495,-36.27,20230906,1530,3.92,20230727,0.31,N,084870,500,104 억,,397771,N,N,0,N,00,N
20240530,100716,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1581,-10,5,-0.63,25362456,16016,43.67,1575,1598,1566,2065,1114,1591,1583.56,1.91,0,-865,1612,1601,1584,1573,1556,1593,1565,104,474,500,1050,1,1,20856819,330,4.89,0.52,12,0.08,323.00,3022.00,2495,20230906,-36.63,1530,20230727,3.33,1854,-14.72,20240409,1563,1.15,20240528,2495,-36.63,20230906,1530,3.33,20230727,0.31,N,084870,500,104 억,,397771,N,N,0,N,00,N
20240530,090715,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1580,-11,5,-0.69,6003279,3816,10.40,1575,1582,1566,2065,1114,1591,1573.05,1.91,0,-1637,1612,1601,1584,1573,1556,1593,1565,104,474,500,1050,1,1,20856819,330,4.89,0.52,12,0.02,323.00,3022.00,2495,20230906,-36.67,1530,20230727,3.27,1854,-14.78,20240409,1563,1.09,20240528,2495,-36.67,20230906,1530,3.27,20230727,0.31,N,084870,500,104 억,,397771,N,N,0,N,00,N
20240529,160708,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1591,-4,5,-0.25,57956250,36676,80.71,1595,1595,1567,2070,1117,1595,1579.91,1.92,0,-1712,1629,1611,1587,1569,1545,1621,1579,104,475,500,1050,1,1,20856819,332,4.93,0.53,12,0.18,323.00,3022.00,2495,20230906,-36.23,1530,20230727,3.99,1854,-14.19,20240409,1563,1.79,20240528,2495,-36.23,20230906,1530,3.99,20230727,0.33,N,084870,500,104 억,,399497,N,N,0,N,00,N
20240529,150708,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1586,-9,5,-0.56,49021945,31049,68.33,1595,1595,1567,2070,1117,1595,1578.46,1.92,0,-1389,1629,1611,1587,1569,1545,1621,1579,104,475,500,1050,1,1,20856819,331,4.91,0.52,12,0.15,323.00,3022.00,2495,20230906,-36.43,1530,20230727,3.66,1854,-14.46,20240409,1563,1.47,20240528,2495,-36.43,20230906,1530,3.66,20230727,0.33,N,084870,500,104 억,,399497,N,N,0,N,00,N
20240529,140708,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1587,-8,5,-0.50,40435879,25622,56.39,1595,1595,1567,2070,1117,1595,1577.66,1.92,0,-500,1629,1611,1587,1569,1545,1621,1579,104,475,500,1050,1,1,20856819,331,4.91,0.53,12,0.12,323.00,3022.00,2495,20230906,-36.39,1530,20230727,3.73,1854,-14.40,20240409,1563,1.54,20240528,2495,-36.39,20230906,1530,3.73,20230727,0.33,N,084870,500,104 억,,399497,N,N,0,N,00,N
20240529,130710,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1584,-11,5,-0.69,38966610,24693,54.34,1595,1595,1567,2070,1117,1595,1577.51,1.92,0,-385,1629,1611,1587,1569,1545,1621,1579,104,475,500,1050,1,1,20856819,330,4.90,0.52,12,0.12,323.00,3022.00,2495,20230906,-36.51,1530,20230727,3.53,1854,-14.56,20240409,1563,1.34,20240528,2495,-36.51,20230906,1530,3.53,20230727,0.33,N,084870,500,104 억,,399497,N,N,0,N,00,N
20240529,120713,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1575,-20,5,-1.25,32204914,20403,44.90,1595,1595,1567,2070,1117,1595,1577.81,1.92,0,-956,1629,1611,1587,1569,1545,1621,1579,104,475,500,1050,1,1,20856819,328,4.88,0.52,12,0.10,323.00,3022.00,2495,20230906,-36.87,1530,20230727,2.94,1854,-15.05,20240409,1563,0.77,20240528,2495,-36.87,20230906,1530,2.94,20230727,0.33,N,084870,500,104 억,,399497,N,N,0,N,00,N
20240529,110710,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1576,-19,5,-1.19,30882558,19562,43.05,1595,1595,1567,2070,1117,1595,1578.05,1.92,0,-605,1629,1611,1587,1569,1545,1621,1579,104,475,500,1050,1,1,20856819,329,4.88,0.52,12,0.09,323.00,3022.00,2495,20230906,-36.83,1530,20230727,3.01,1854,-14.99,20240409,1563,0.83,20240528,2495,-36.83,20230906,1530,3.01,20230727,0.33,N,084870,500,104 억,,399497,N,N,0,N,00,N
20240529,100709,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1576,-19,5,-1.19,16759055,10583,23.29,1595,1595,1567,2070,1117,1595,1582.71,1.92,0,-568,1629,1611,1587,1569,1545,1621,1579,104,475,500,1050,1,1,20856819,329,4.88,0.52,12,0.05,323.00,3022.00,2495,20230906,-36.83,1530,20230727,3.01,1854,-14.99,20240409,1563,0.83,20240528,2495,-36.83,20230906,1530,3.01,20230727,0.33,N,084870,500,104 억,,399497,N,N,0,N,00,N
20240529,090706,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1571,-24,5,-1.50,11158993,7023,15.46,1595,1595,1571,2070,1117,1595,1588.19,1.92,0,-474,1629,1611,1587,1569,1545,1621,1579,104,475,500,1050,1,1,20856819,328,4.86,0.52,12,0.03,323.00,3022.00,2495,20230906,-37.03,1530,20230727,2.68,1854,-15.26,20240409,1563,0.51,20240528,2495,-37.03,20230906,1530,2.68,20230727,0.33,N,084870,500,104 억,,399497,N,N,0,N,00,N
20240528,160704,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1595,5,2,0.31,71510542,45252,77.95,1592,1605,1563,2065,1113,1590,1580.24,1.91,0,1410,1607,1598,1588,1579,1569,1599,1580,104,475,500,1040,1,1,20856819,333,4.94,0.53,12,0.22,323.00,3022.00,2495,20230906,-36.07,1530,20230727,4.25,1854,-13.97,20240409,1563,2.05,20240528,2495,-36.07,20230906,1530,4.25,20230727,0.33,N,084870,500,104 억,,398299,N,N,0,N,00,N
20240528,150707,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1589,-1,5,-0.06,65867615,41702,71.84,1592,1605,1563,2065,1113,1590,1579.44,1.91,0,1827,1607,1598,1588,1579,1569,1599,1580,104,475,500,1040,1,1,20856819,331,4.92,0.53,12,0.20,323.00,3022.00,2495,20230906,-36.31,1530,20230727,3.86,1854,-14.29,20240409,1563,1.66,20240528,2495,-36.31,20230906,1530,3.86,20230727,0.33,N,084870,500,104 억,,398299,N,N,0,N,00,N
20240528,140708,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1576,-14,5,-0.88,59886656,37905,65.29,1592,1605,1563,2065,1113,1590,1579.87,1.91,0,1807,1607,1598,1588,1579,1569,1599,1580,104,475,500,1040,1,1,20856819,329,4.88,0.52,12,0.18,323.00,3022.00,2495,20230906,-36.83,1530,20230727,3.01,1854,-14.99,20240409,1563,0.83,20240528,2495,-36.83,20230906,1530,3.01,20230727,0.33,N,084870,500,104 억,,398299,N,N,0,N,00,N
20240528,130705,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1576,-14,5,-0.88,51566703,32623,56.20,1592,1605,1563,2065,1113,1590,1580.64,1.91,0,1802,1607,1598,1588,1579,1569,1599,1580,104,475,500,1040,1,1,20856819,329,4.88,0.52,12,0.16,323.00,3022.00,2495,20230906,-36.83,1530,20230727,3.01,1854,-14.99,20240409,1563,0.83,20240528,2495,-36.83,20230906,1530,3.01,20230727,0.33,N,084870,500,104 억,,398299,N,N,0,N,00,N
20240528,120705,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1569,-21,5,-1.32,46646045,29488,50.80,1592,1605,1563,2065,1113,1590,1581.82,1.91,0,1814,1607,1598,1588,1579,1569,1599,1580,104,475,500,1040,1,1,20856819,327,4.86,0.52,12,0.14,323.00,3022.00,2495,20230906,-37.11,1530,20230727,2.55,1854,-15.37,20240409,1563,0.38,20240528,2495,-37.11,20230906,1530,2.55,20230727,0.33,N,084870,500,104 억,,398299,N,N,0,N,00,N
20240528,110649,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1573,-17,5,-1.07,41972656,26512,45.67,1592,1605,1563,2065,1113,1590,1583.12,1.91,0,1767,1607,1598,1588,1579,1569,1599,1580,104,475,500,1040,1,1,20856819,328,4.87,0.52,12,0.13,323.00,3022.00,2495,20230906,-36.95,1530,20230727,2.81,1854,-15.16,20240409,1563,0.64,20240528,2495,-36.95,20230906,1530,2.81,20230727,0.33,N,084870,500,104 억,,398299,N,N,0,N,00,N
20240528,100706,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1573,-17,5,-1.07,37661837,23766,40.94,1592,1605,1569,2065,1113,1590,1584.66,1.91,0,1314,1607,1598,1588,1579,1569,1599,1580,104,475,500,1040,1,1,20856819,328,4.87,0.52,12,0.11,323.00,3022.00,2495,20230906,-36.95,1530,20230727,2.81,1854,-15.16,20240409,1569,0.25,20240528,2495,-36.95,20230906,1530,2.81,20230727,0.33,N,084870,500,104 억,,398299,N,N,0,N,00,N
20240528,090707,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1603,13,2,0.82,15657979,9833,16.94,1592,1605,1579,2065,1113,1590,1592.43,1.91,0,520,1607,1598,1588,1579,1569,1599,1580,104,475,500,1040,1,1,20856819,334,4.96,0.53,12,0.05,323.00,3022.00,2495,20230906,-35.75,1530,20230727,4.77,1854,-13.54,20240409,1578,1.58,20240527,2495,-35.75,20230906,1530,4.77,20230727,0.33,N,084870,500,104 억,,398299,N,N,0,N,00,N
20240527,160655,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1590,-4,5,-0.25,91979692,58044,76.80,1590,1597,1578,2070,1116,1594,1584.36,1.92,0,-2822,1633,1613,1598,1578,1563,1606,1571,104,476,500,1050,1,1,20856819,332,4.92,0.53,12,0.28,323.00,3022.00,2495,20230906,-36.27,1530,20230727,3.92,1854,-14.24,20240409,1578,0.76,20240527,2495,-36.27,20230906,1530,3.92,20230727,0.33,N,084870,500,104 억,,401136,N,N,0,N,00,N
20240527,150707,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1591,-3,5,-0.19,87659230,55317,73.20,1590,1597,1578,2070,1116,1594,1584.36,1.92,0,-2756,1633,1613,1598,1578,1563,1606,1571,104,476,500,1050,1,1,20856819,332,4.93,0.53,12,0.27,323.00,3022.00,2495,20230906,-36.23,1530,20230727,3.99,1854,-14.19,20240409,1578,0.82,20240527,2495,-36.23,20230906,1530,3.99,20230727,0.33,N,084870,500,104 억,,401136,N,N,0,N,00,N
20240527,140704,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1589,-5,5,-0.31,68499839,43201,57.16,1590,1597,1578,2070,1116,1594,1585.25,1.92,0,-1698,1633,1613,1598,1578,1563,1606,1571,104,476,500,1050,1,1,20856819,331,4.92,0.53,12,0.21,323.00,3022.00,2495,20230906,-36.31,1530,20230727,3.86,1854,-14.29,20240409,1578,0.70,20240527,2495,-36.31,20230906,1530,3.86,20230727,0.33,N,084870,500,104 억,,401136,N,N,0,N,00,N
20240527,130703,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1591,-3,5,-0.19,66442140,41906,55.45,1590,1597,1578,2070,1116,1594,1585.13,1.92,0,-913,1633,1613,1598,1578,1563,1606,1571,104,476,500,1050,1,1,20856819,332,4.93,0.53,12,0.20,323.00,3022.00,2495,20230906,-36.23,1530,20230727,3.99,1854,-14.19,20240409,1578,0.82,20240527,2495,-36.23,20230906,1530,3.99,20230727,0.33,N,084870,500,104 억,,401136,N,N,0,N,00,N
20240527,120705,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1591,-3,5,-0.19,56556596,35674,47.20,1590,1597,1578,2070,1116,1594,1584.92,1.92,0,-866,1633,1613,1598,1578,1563,1606,1571,104,476,500,1050,1,1,20856819,332,4.93,0.53,12,0.17,323.00,3022.00,2495,20230906,-36.23,1530,20230727,3.99,1854,-14.19,20240409,1578,0.82,20240527,2495,-36.23,20230906,1530,3.99,20230727,0.33,N,084870,500,104 억,,401136,N,N,0,N,00,N
20240527,110704,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1592,-2,5,-0.13,54209739,34199,45.25,1590,1597,1578,2070,1116,1594,1584.64,1.92,0,-896,1633,1613,1598,1578,1563,1606,1571,104,476,500,1050,1,1,20856819,332,4.93,0.53,12,0.16,323.00,3022.00,2495,20230906,-36.19,1530,20230727,4.05,1854,-14.13,20240409,1578,0.89,20240527,2495,-36.19,20230906,1530,4.05,20230727,0.33,N,084870,500,104 억,,401136,N,N,0,N,00,N
20240527,100703,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1589,-5,5,-0.31,46527274,29358,38.85,1590,1597,1578,2070,1116,1594,1584.23,1.92,0,-1782,1633,1613,1598,1578,1563,1606,1571,104,476,500,1050,1,1,20856819,331,4.92,0.53,12,0.14,323.00,3022.00,2495,20230906,-36.31,1530,20230727,3.86,1854,-14.29,20240409,1578,0.70,20240527,2495,-36.31,20230906,1530,3.86,20230727,0.33,N,084870,500,104 억,,401136,N,N,0,N,00,N
20240527,090703,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1597,3,2,0.19,17582617,11047,14.62,1590,1597,1578,2070,1116,1594,1591.16,1.92,0,-3389,1633,1613,1598,1578,1563,1606,1571,104,476,500,1050,1,1,20856819,333,4.94,0.53,12,0.05,323.00,3022.00,2495,20230906,-35.99,1530,20230727,4.38,1854,-13.86,20240409,1578,1.20,20240527,2495,-35.99,20230906,1530,4.38,20230727,0.33,N,084870,500,104 억,,401136,N,N,0,N,00,N
20240524,160628,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1594,-35,5,-2.15,119895746,75017,159.45,1618,1618,1583,2115,1141,1629,1596.72,1.93,0,-572,1662,1645,1625,1608,1588,1647,1610,104,486,500,1070,1,1,20856819,332,4.93,0.53,12,0.36,323.00,3022.00,2495,20230906,-36.11,1530,20230727,4.18,1854,-14.02,20240409,1581,0.82,20240521,2495,-36.11,20230906,1530,4.18,20230727,0.33,N,084870,500,104 억,,401722,N,N,0,N,00,N
20240524,150627,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1589,-40,5,-2.46,111790058,69926,148.63,1618,1618,1583,2115,1141,1629,1596.98,1.93,0,529,1662,1645,1625,1608,1588,1647,1610,104,486,500,1070,1,1,20856819,331,4.92,0.53,12,0.34,323.00,3022.00,2495,20230906,-36.31,1530,20230727,3.86,1854,-14.29,20240409,1581,0.51,20240521,2495,-36.31,20230906,1530,3.86,20230727,0.33,N,084870,500,104 억,,401722,N,N,0,N,00,N
20240524,140631,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1600,-29,5,-1.78,86039616,53755,114.26,1618,1618,1589,2115,1141,1629,1598.47,1.93,0,4261,1662,1645,1625,1608,1588,1647,1610,104,486,500,1070,1,1,20856819,334,4.95,0.53,12,0.26,323.00,3022.00,2495,20230906,-35.87,1530,20230727,4.58,1854,-13.70,20240409,1581,1.20,20240521,2495,-35.87,20230906,1530,4.58,20230727,0.33,N,084870,500,104 억,,401722,N,N,0,N,00,N
20240524,130628,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1591,-38,5,-2.33,74907782,46769,99.41,1618,1618,1589,2115,1141,1629,1599.29,1.93,0,3508,1662,1645,1625,1608,1588,1647,1610,104,486,500,1070,1,1,20856819,332,4.93,0.53,12,0.22,323.00,3022.00,2495,20230906,-36.23,1530,20230727,3.99,1854,-14.19,20240409,1581,0.63,20240521,2495,-36.23,20230906,1530,3.99,20230727,0.33,N,084870,500,104 억,,401722,N,N,0,N,00,N
20240524,120629,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1613,-16,5,-0.98,54608216,34058,72.39,1618,1618,1589,2115,1141,1629,1600.24,1.93,0,-818,1662,1645,1625,1608,1588,1647,1610,104,486,500,1070,1,1,20856819,336,4.99,0.53,12,0.16,323.00,3022.00,2495,20230906,-35.35,1530,20230727,5.42,1854,-13.00,20240409,1581,2.02,20240521,2495,-35.35,20230906,1530,5.42,20230727,0.33,N,084870,500,104 억,,401722,N,N,0,N,00,N
20240524,110627,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1595,-34,5,-2.09,45519421,28377,60.31,1618,1618,1589,2115,1141,1629,1600.33,1.93,0,44,1662,1645,1625,1608,1588,1647,1610,104,486,500,1070,1,1,20856819,333,4.94,0.53,12,0.14,323.00,3022.00,2495,20230906,-36.07,1530,20230727,4.25,1854,-13.97,20240409,1581,0.89,20240521,2495,-36.07,20230906,1530,4.25,20230727,0.33,N,084870,500,104 억,,401722,N,N,0,N,00,N
20240524,100632,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1608,-21,5,-1.29,19707037,12222,25.98,1618,1618,1600,2115,1141,1629,1605.14,1.93,0,-328,1662,1645,1625,1608,1588,1647,1610,104,486,500,1070,1,1,20856819,335,4.98,0.53,12,0.06,323.00,3022.00,2495,20230906,-35.55,1530,20230727,5.10,1854,-13.27,20240409,1581,1.71,20240521,2495,-35.55,20230906,1530,5.10,20230727,0.33,N,084870,500,104 억,,401722,N,N,0,N,00,N
20240524,090628,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1618,-11,5,-0.68,6791315,4172,8.87,1618,1618,1618,2115,1141,1629,1618.00,1.93,0,-70,1662,1645,1625,1608,1588,1647,1610,104,486,500,1070,1,1,20856819,337,5.01,0.54,12,0.02,323.00,3022.00,2495,20230906,-35.15,1530,20230727,5.75,1854,-12.73,20240409,1581,2.34,20240521,2495,-35.15,20230906,1530,5.75,20230727,0.33,N,084870,500,104 억,,401722,N,N,0,N,00,N
20240523,160626,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1629,-13,5,-0.79,73510654,45421,46.47,1629,1642,1605,2130,1150,1642,1617.24,1.93,0,-1421,1668,1655,1629,1616,1590,1661,1622,104,488,500,1080,1,1,20856819,340,5.04,0.54,12,0.22,323.00,3022.00,2495,20230906,-34.71,1530,20230727,6.47,1854,-12.14,20240409,1581,3.04,20240521,2495,-34.71,20230906,1530,6.47,20230727,0.33,N,084870,500,104 억,,403143,N,N,0,N,00,N
20240523,150631,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1614,-28,5,-1.71,65676965,40591,41.52,1629,1642,1605,2130,1150,1642,1616.89,1.93,0,783,1668,1655,1629,1616,1590,1661,1622,104,488,500,1080,1,1,20856819,337,5.00,0.53,12,0.19,323.00,3022.00,2495,20230906,-35.31,1530,20230727,5.49,1854,-12.94,20240409,1581,2.09,20240521,2495,-35.31,20230906,1530,5.49,20230727,0.33,N,084870,500,104 억,,403143,N,N,0,N,00,N
20240523,140632,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1628,-14,5,-0.85,46817181,28896,29.56,1629,1642,1610,2130,1150,1642,1618.72,1.93,0,-96,1668,1655,1629,1616,1590,1661,1622,104,488,500,1080,1,1,20856819,340,5.04,0.54,12,0.14,323.00,3022.00,2495,20230906,-34.75,1530,20230727,6.41,1854,-12.19,20240409,1581,2.97,20240521,2495,-34.75,20230906,1530,6.41,20230727,0.33,N,084870,500,104 억,,403143,N,N,0,N,00,N
20240523,130629,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1618,-24,5,-1.46,30798000,18976,19.41,1629,1642,1610,2130,1150,1642,1620.97,1.93,0,47,1668,1655,1629,1616,1590,1661,1622,104,488,500,1080,1,1,20856819,337,5.01,0.54,12,0.09,323.00,3022.00,2495,20230906,-35.15,1530,20230727,5.75,1854,-12.73,20240409,1581,2.34,20240521,2495,-35.15,20230906,1530,5.75,20230727,0.33,N,084870,500,104 억,,403143,N,N,0,N,00,N
20240523,120626,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1625,-17,5,-1.04,29638241,18260,18.68,1629,1642,1610,2130,1150,1642,1621.03,1.93,0,-308,1668,1655,1629,1616,1590,1661,1622,104,488,500,1080,1,1,20856819,339,5.03,0.54,12,0.09,323.00,3022.00,2495,20230906,-34.87,1530,20230727,6.21,1854,-12.35,20240409,1581,2.78,20240521,2495,-34.87,20230906,1530,6.21,20230727,0.33,N,084870,500,104 억,,403143,N,N,0,N,00,N
20240523,110626,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1617,-25,5,-1.52,22289243,13717,14.03,1629,1642,1610,2130,1150,1642,1622.31,1.93,0,-146,1668,1655,1629,1616,1590,1661,1622,104,488,500,1080,1,1,20856819,337,5.01,0.54,12,0.07,323.00,3022.00,2495,20230906,-35.19,1530,20230727,5.69,1854,-12.78,20240409,1581,2.28,20240521,2495,-35.19,20230906,1530,5.69,20230727,0.33,N,084870,500,104 억,,403143,N,N,0,N,00,N
20240523,100627,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1618,-24,5,-1.46,21110561,12985,13.28,1629,1642,1610,2130,1150,1642,1623.11,1.93,0,-131,1668,1655,1629,1616,1590,1661,1622,104,488,500,1080,1,1,20856819,337,5.01,0.54,12,0.06,323.00,3022.00,2495,20230906,-35.15,1530,20230727,5.75,1854,-12.73,20240409,1581,2.34,20240521,2495,-35.15,20230906,1530,5.75,20230727,0.33,N,084870,500,104 억,,403143,N,N,0,N,00,N
20240523,090630,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1630,-12,5,-0.73,9403952,5760,5.89,1629,1632,1611,2130,1150,1642,1628.28,1.93,0,-167,1668,1655,1629,1616,1590,1661,1622,104,488,500,1080,1,1,20856819,340,5.05,0.54,12,0.03,323.00,3022.00,2495,20230906,-34.67,1530,20230727,6.54,1854,-12.08,20240409,1581,3.10,20240521,2495,-34.67,20230906,1530,6.54,20230727,0.33,N,084870,500,104 억,,403143,N,N,0,N,00,N
20240522,160621,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1642,6,2,0.37,157889118,97667,129.40,1619,1642,1603,2125,1146,1636,1616.58,1.91,0,4723,1680,1657,1619,1596,1558,1669,1608,104,489,500,1070,1,1,20856819,342,5.08,0.54,12,0.47,323.00,3022.00,2495,20230906,-34.19,1530,20230727,7.32,1854,-11.43,20240409,1581,3.86,20240521,2495,-34.19,20230906,1530,7.32,20230727,0.32,N,084870,500,104 억,,398523,N,N,5,N,00,N
20240522,150625,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1631,-5,5,-0.31,153739378,95131,126.04,1619,1642,1603,2125,1146,1636,1616.07,1.91,0,6620,1680,1657,1619,1596,1558,1669,1608,104,489,500,1070,1,1,20856819,340,5.05,0.54,12,0.46,323.00,3022.00,2495,20230906,-34.63,1530,20230727,6.60,1854,-12.03,20240409,1581,3.16,20240521,2495,-34.63,20230906,1530,6.60,20230727,0.32,N,084870,500,104 억,,398523,N,N,5,N,00,N
20240522,140627,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1631,-5,5,-0.31,144874860,89652,118.78,1619,1642,1603,2125,1146,1636,1615.95,1.91,0,5625,1680,1657,1619,1596,1558,1669,1608,104,489,500,1070,1,1,20856819,340,5.05,0.54,12,0.43,323.00,3022.00,2495,20230906,-34.63,1530,20230727,6.60,1854,-12.03,20240409,1581,3.16,20240521,2495,-34.63,20230906,1530,6.60,20230727,0.32,N,084870,500,104 억,,398523,N,N,5,N,00,N
20240522,130623,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1642,6,2,0.37,116698108,72336,95.84,1619,1642,1603,2125,1146,1636,1613.26,1.91,0,2448,1680,1657,1619,1596,1558,1669,1608,104,489,500,1070,1,1,20856819,342,5.08,0.54,12,0.35,323.00,3022.00,2495,20230906,-34.19,1530,20230727,7.32,1854,-11.43,20240409,1581,3.86,20240521,2495,-34.19,20230906,1530,7.32,20230727,0.32,N,084870,500,104 억,,398523,N,N,5,N,00,N
20240522,120656,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1619,-17,5,-1.04,92171659,57292,75.91,1619,1619,1603,2125,1146,1636,1608.77,1.91,0,364,1680,1657,1619,1596,1558,1669,1608,104,489,500,1070,1,1,20856819,338,5.01,0.54,12,0.27,323.00,3022.00,2495,20230906,-35.11,1530,20230727,5.82,1854,-12.68,20240409,1581,2.40,20240521,2495,-35.11,20230906,1530,5.82,20230727,0.32,N,084870,500,104 억,,398523,N,N,5,N,00,N
20240522,110627,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1618,-18,5,-1.10,89226407,55471,73.49,1619,1619,1603,2125,1146,1636,1608.49,1.91,0,398,1680,1657,1619,1596,1558,1669,1608,104,489,500,1070,1,1,20856819,337,5.01,0.54,12,0.27,323.00,3022.00,2495,20230906,-35.15,1530,20230727,5.75,1854,-12.73,20240409,1581,2.34,20240521,2495,-35.15,20230906,1530,5.75,20230727,0.32,N,084870,500,104 억,,398523,N,N,5,N,00,N
20240522,100626,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1609,-27,5,-1.65,53912433,33513,44.40,1619,1619,1603,2125,1146,1636,1608.64,1.91,0,299,1680,1657,1619,1596,1558,1669,1608,104,489,500,1070,1,1,20856819,336,4.98,0.53,12,0.16,323.00,3022.00,2495,20230906,-35.51,1530,20230727,5.16,1854,-13.21,20240409,1581,1.77,20240521,2495,-35.51,20230906,1530,5.16,20230727,0.32,N,084870,500,104 억,,398523,N,N,5,N,00,N
20240522,090625,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1603,-33,5,-2.02,3890183,2406,3.19,1619,1619,1603,2125,1146,1636,1616.27,1.91,0,286,1680,1657,1619,1596,1558,1669,1608,104,489,500,1070,1,1,20856819,334,4.96,0.53,12,0.01,323.00,3022.00,2495,20230906,-35.75,1530,20230727,4.77,1854,-13.54,20240409,1581,1.39,20240521,2495,-35.75,20230906,1530,4.77,20230727,0.32,N,084870,500,104 억,,398523,N,N,5,N,00,N
20240521,160618,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1636,-15,5,-0.91,121175868,75465,88.29,1635,1642,1581,2145,1156,1651,1605.56,1.88,0,8070,1715,1683,1662,1630,1609,1672,1619,104,494,500,1080,1,1,20856819,341,5.07,0.54,12,0.36,323.00,3022.00,2495,20230906,-34.43,1530,20230727,6.93,1854,-11.76,20240409,1581,3.48,20240521,2495,-34.43,20230906,1530,6.93,20230727,0.32,N,084870,500,104 억,,391492,N,N,5,N,00,N
20240521,150624,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1632,-19,5,-1.15,119331426,74333,86.96,1635,1642,1581,2145,1156,1651,1605.19,1.88,0,9036,1715,1683,1662,1630,1609,1672,1619,104,494,500,1080,1,1,20856819,340,5.05,0.54,12,0.36,323.00,3022.00,2495,20230906,-34.59,1530,20230727,6.67,1854,-11.97,20240409,1581,3.23,20240521,2495,-34.59,20230906,1530,6.67,20230727,0.32,N,084870,500,104 억,,391492,N,N,9,N,00,N
20240521,140621,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1626,-25,5,-1.51,116202819,72396,84.70,1635,1642,1581,2145,1156,1651,1604.93,1.88,0,9413,1715,1683,1662,1630,1609,1672,1619,104,494,500,1080,1,1,20856819,339,5.03,0.54,12,0.35,323.00,3022.00,2495,20230906,-34.83,1530,20230727,6.27,1854,-12.30,20240409,1581,2.85,20240521,2495,-34.83,20230906,1530,6.27,20230727,0.32,N,084870,500,104 억,,391492,N,N,9,N,00,N
20240521,130623,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1630,-21,5,-1.27,113669638,70828,82.86,1635,1642,1581,2145,1156,1651,1604.69,1.88,0,8775,1715,1683,1662,1630,1609,1672,1619,104,494,500,1080,1,1,20856819,340,5.05,0.54,12,0.34,323.00,3022.00,2495,20230906,-34.67,1530,20230727,6.54,1854,-12.08,20240409,1581,3.10,20240521,2495,-34.67,20230906,1530,6.54,20230727,0.32,N,084870,500,104 억,,391492,N,N,9,N,00,N
20240521,120622,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1621,-30,5,-1.82,109117178,68012,79.57,1635,1642,1581,2145,1156,1651,1604.19,1.88,0,8792,1715,1683,1662,1630,1609,1672,1619,104,494,500,1080,1,1,20856819,338,5.02,0.54,12,0.33,323.00,3022.00,2495,20230906,-35.03,1530,20230727,5.95,1854,-12.57,20240409,1581,2.53,20240521,2495,-35.03,20230906,1530,5.95,20230727,0.32,N,084870,500,104 억,,391492,N,N,9,N,00,N
20240521,110624,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1610,-41,5,-2.48,92313839,57552,67.33,1635,1642,1581,2145,1156,1651,1603.78,1.88,0,6503,1715,1683,1662,1630,1609,1672,1619,104,494,500,1080,1,1,20856819,336,4.98,0.53,12,0.28,323.00,3022.00,2495,20230906,-35.47,1530,20230727,5.23,1854,-13.16,20240409,1581,1.83,20240521,2495,-35.47,20230906,1530,5.23,20230727,0.32,N,084870,500,104 억,,391492,N,N,9,N,00,N
20240521,100622,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1610,-41,5,-2.48,86418868,53884,63.04,1635,1642,1581,2145,1156,1651,1603.55,1.88,0,6503,1715,1683,1662,1630,1609,1672,1619,104,494,500,1080,1,1,20856819,336,4.98,0.53,12,0.26,323.00,3022.00,2495,20230906,-35.47,1530,20230727,5.23,1854,-13.16,20240409,1581,1.83,20240521,2495,-35.47,20230906,1530,5.23,20230727,0.32,N,084870,500,104 억,,391492,N,N,9,N,00,N
20240521,090619,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1615,-36,5,-2.18,11811221,7289,8.53,1635,1642,1610,2145,1156,1651,1619.23,1.88,0,2049,1715,1683,1662,1630,1609,1672,1619,104,494,500,1080,1,1,20856819,337,5.00,0.53,12,0.03,323.00,3022.00,2495,20230906,-35.27,1530,20230727,5.56,1854,-12.89,20240409,1590,1.57,20240207,2495,-35.27,20230906,1530,5.56,20230727,0.32,N,084870,500,104 억,,391492,N,N,9,N,00,N
20240517,160623,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1694,-82,5,-4.62,184336827,108800,220.72,1720,1733,1681,2305,1244,1776,1693.87,1.86,0,-1027,1835,1805,1773,1743,1711,1789,1727,104,529,500,1170,1,1,20856819,353,5.24,0.56,12,0.52,323.00,3022.00,2495,20230906,-32.10,1530,20230727,10.72,1854,-8.63,20240409,1590,6.54,20240207,2495,-32.10,20230906,1530,10.72,20230727,0.32,N,084870,500,104 억,,388570,N,N,1,N,00,N
20240517,150625,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1685,-91,5,-5.12,178056178,105087,213.18,1720,1733,1681,2305,1244,1776,1693.95,1.86,0,390,1835,1805,1773,1743,1711,1789,1727,104,529,500,1170,1,1,20856819,351,5.22,0.56,12,0.50,323.00,3022.00,2495,20230906,-32.46,1530,20230727,10.13,1854,-9.12,20240409,1590,5.97,20240207,2495,-32.46,20230906,1530,10.13,20230727,0.32,N,084870,500,104 억,,388570,N,N,12,N,00,N
20240517,140619,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1689,-87,5,-4.90,158765620,93662,190.01,1720,1733,1681,2305,1244,1776,1694.63,1.86,0,626,1835,1805,1773,1743,1711,1789,1727,104,529,500,1170,1,1,20856819,352,5.23,0.56,12,0.45,323.00,3022.00,2495,20230906,-32.30,1530,20230727,10.39,1854,-8.90,20240409,1590,6.23,20240207,2495,-32.30,20230906,1530,10.39,20230727,0.32,N,084870,500,104 억,,388570,N,N,12,N,00,N
20240517,130615,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1690,-86,5,-4.84,127519848,75125,152.40,1720,1733,1681,2305,1244,1776,1696.88,1.86,0,712,1835,1805,1773,1743,1711,1789,1727,104,529,500,1170,1,1,20856819,352,5.23,0.56,12,0.36,323.00,3022.00,2495,20230906,-32.26,1530,20230727,10.46,1854,-8.85,20240409,1590,6.29,20240207,2495,-32.26,20230906,1530,10.46,20230727,0.32,N,084870,500,104 억,,388570,N,N,12,N,00,N
20240517,120617,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1682,-94,5,-5.29,102569241,60313,122.35,1720,1733,1681,2305,1244,1776,1699.94,1.86,0,1188,1835,1805,1773,1743,1711,1789,1727,104,529,500,1170,1,1,20856819,351,5.21,0.56,12,0.29,323.00,3022.00,2495,20230906,-32.59,1530,20230727,9.93,1854,-9.28,20240409,1590,5.79,20240207,2495,-32.59,20230906,1530,9.93,20230727,0.32,N,084870,500,104 억,,388570,N,N,12,N,00,N
20240517,110616,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1686,-90,5,-5.07,68879469,40305,81.76,1720,1733,1682,2305,1244,1776,1708.06,1.86,0,1427,1835,1805,1773,1743,1711,1789,1727,104,529,500,1170,1,1,20856819,352,5.22,0.56,12,0.19,323.00,3022.00,2495,20230906,-32.42,1530,20230727,10.20,1854,-9.06,20240409,1590,6.04,20240207,2495,-32.42,20230906,1530,10.20,20230727,0.32,N,084870,500,104 억,,388570,N,N,12,N,00,N
20240517,100612,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1713,-63,5,-3.55,45449029,26457,53.67,1720,1733,1701,2305,1244,1776,1716.65,1.86,0,743,1835,1805,1773,1743,1711,1789,1727,104,529,500,1170,1,1,20856819,357,5.30,0.57,12,0.13,323.00,3022.00,2495,20230906,-31.34,1530,20230727,11.96,1854,-7.61,20240409,1590,7.74,20240207,2495,-31.34,20230906,1530,11.96,20230727,0.32,N,084870,500,104 억,,388570,N,N,12,N,00,N
20240517,090616,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1719,-57,5,-3.21,11142758,6457,13.10,1720,1733,1715,2305,1244,1776,1721.17,1.86,0,672,1835,1805,1773,1743,1711,1789,1727,104,529,500,1170,1,1,20856819,359,5.32,0.57,12,0.03,323.00,3022.00,2495,20230906,-31.10,1530,20230727,12.35,1854,-7.28,20240409,1590,8.11,20240207,2495,-31.10,20230906,1530,12.35,20230727,0.32,N,084870,500,104 억,,388570,N,N,12,N,00,N
20240516,160612,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1776,-18,5,-1.00,86897177,49294,93.71,1803,1803,1741,2330,1256,1794,1762.24,1.84,0,3777,1819,1806,1782,1769,1745,1813,1776,104,536,500,1180,1,1,20856819,370,5.50,0.59,12,0.24,323.00,3022.00,2495,20230906,-28.82,1530,20230727,16.08,1854,-4.21,20240409,1590,11.70,20240207,2495,-28.82,20230906,1530,16.08,20230727,0.32,N,084870,500,104 억,,384793,N,N,12,N,00,N
20240516,150611,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1767,-27,5,-1.51,82808191,46985,89.32,1803,1803,1741,2330,1256,1794,1761.82,1.84,0,4193,1819,1806,1782,1769,1745,1813,1776,104,536,500,1180,1,1,20856819,369,5.47,0.58,12,0.23,323.00,3022.00,2495,20230906,-29.18,1530,20230727,15.49,1854,-4.69,20240409,1590,11.13,20240207,2495,-29.18,20230906,1530,15.49,20230727,0.32,N,084870,500,104 억,,384793,N,N,9,N,00,N
20240516,140615,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1752,-42,5,-2.34,71252712,40399,76.80,1803,1803,1741,2330,1256,1794,1763.03,1.84,0,4168,1819,1806,1782,1769,1745,1813,1776,104,536,500,1180,1,1,20856819,365,5.42,0.58,12,0.19,323.00,3022.00,2495,20230906,-29.78,1530,20230727,14.51,1854,-5.50,20240409,1590,10.19,20240207,2495,-29.78,20230906,1530,14.51,20230727,0.32,N,084870,500,104 억,,384793,N,N,9,N,00,N
20240516,130613,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1746,-48,5,-2.68,64868642,36751,69.86,1803,1803,1741,2330,1256,1794,1764.36,1.84,0,3501,1819,1806,1782,1769,1745,1813,1776,104,536,500,1180,1,1,20856819,364,5.41,0.58,12,0.18,323.00,3022.00,2495,20230906,-30.02,1530,20230727,14.12,1854,-5.83,20240409,1590,9.81,20240207,2495,-30.02,20230906,1530,14.12,20230727,0.32,N,084870,500,104 억,,384793,N,N,9,N,00,N
20240516,120610,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1746,-48,5,-2.68,58585963,33155,63.03,1803,1803,1741,2330,1256,1794,1766.28,1.84,0,3770,1819,1806,1782,1769,1745,1813,1776,104,536,500,1180,1,1,20856819,364,5.41,0.58,12,0.16,323.00,3022.00,2495,20230906,-30.02,1530,20230727,14.12,1854,-5.83,20240409,1590,9.81,20240207,2495,-30.02,20230906,1530,14.12,20230727,0.32,N,084870,500,104 억,,384793,N,N,9,N,00,N
20240516,110609,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1772,-22,5,-1.23,25435882,14289,27.16,1803,1803,1765,2330,1256,1794,1779.16,1.84,0,847,1819,1806,1782,1769,1745,1813,1776,104,536,500,1180,1,1,20856819,370,5.49,0.59,12,0.07,323.00,3022.00,2495,20230906,-28.98,1530,20230727,15.82,1854,-4.42,20240409,1590,11.45,20240207,2495,-28.98,20230906,1530,15.82,20230727,0.32,N,084870,500,104 억,,384793,N,N,9,N,00,N
20240516,100610,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1775,-19,5,-1.06,17842100,9999,19.01,1803,1803,1765,2330,1256,1794,1783.43,1.84,0,143,1819,1806,1782,1769,1745,1813,1776,104,536,500,1180,1,1,20856819,370,5.50,0.59,12,0.05,323.00,3022.00,2495,20230906,-28.86,1530,20230727,16.01,1854,-4.26,20240409,1590,11.64,20240207,2495,-28.86,20230906,1530,16.01,20230727,0.32,N,084870,500,104 억,,384793,N,N,9,N,00,N
20240516,090611,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1795,1,2,0.06,5176414,2876,5.47,1803,1803,1795,2330,1256,1794,1802.55,1.84,0,-996,1819,1806,1782,1769,1745,1813,1776,104,536,500,1180,1,1,20856819,374,5.56,0.59,12,0.01,323.00,3022.00,2495,20230906,-28.06,1530,20230727,17.32,1854,-3.18,20240409,1590,12.89,20240207,2495,-28.06,20230906,1530,17.32,20230727,0.32,N,084870,500,104 억,,384793,N,N,9,N,00,N
20240514,160617,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1794,12,2,0.67,93533800,52602,71.71,1781,1795,1758,2315,1248,1782,1778.14,1.82,0,4904,1866,1824,1796,1754,1726,1810,1740,104,533,500,1170,1,1,20856819,374,5.55,0.59,12,0.25,323.00,3022.00,2495,20230906,-28.10,1530,20230727,17.25,1854,-3.24,20240409,1590,12.83,20240207,2495,-28.10,20230906,1530,17.25,20230727,0.34,N,084870,500,104 억,,379875,N,N,9,N,00,N
20240514,150620,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1790,8,2,0.45,91526364,51481,70.18,1781,1795,1758,2315,1248,1782,1777.86,1.82,0,4935,1866,1824,1796,1754,1726,1810,1740,104,533,500,1170,1,1,20856819,373,5.54,0.59,12,0.25,323.00,3022.00,2495,20230906,-28.26,1530,20230727,16.99,1854,-3.45,20240409,1590,12.58,20240207,2495,-28.26,20230906,1530,16.99,20230727,0.34,N,084870,500,104 억,,379875,N,N,2,N,00,N
20240514,140618,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1779,-3,5,-0.17,82538702,46395,63.25,1781,1795,1758,2315,1248,1782,1779.04,1.82,0,3667,1866,1824,1796,1754,1726,1810,1740,104,533,500,1170,1,1,20856819,371,5.51,0.59,12,0.22,323.00,3022.00,2495,20230906,-28.70,1530,20230727,16.27,1854,-4.05,20240409,1590,11.89,20240207,2495,-28.70,20230906,1530,16.27,20230727,0.34,N,084870,500,104 억,,379875,N,N,2,N,00,N
20240514,130619,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1785,3,2,0.17,76901986,43236,58.94,1781,1795,1758,2315,1248,1782,1778.65,1.82,0,3329,1866,1824,1796,1754,1726,1810,1740,104,533,500,1170,1,1,20856819,372,5.53,0.59,12,0.21,323.00,3022.00,2495,20230906,-28.46,1530,20230727,16.67,1854,-3.72,20240409,1590,12.26,20240207,2495,-28.46,20230906,1530,16.67,20230727,0.34,N,084870,500,104 억,,379875,N,N,2,N,00,N
20240514,120617,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1785,3,2,0.17,58680850,33028,45.02,1781,1795,1758,2315,1248,1782,1776.69,1.82,0,2678,1866,1824,1796,1754,1726,1810,1740,104,533,500,1170,1,1,20856819,372,5.53,0.59,12,0.16,323.00,3022.00,2495,20230906,-28.46,1530,20230727,16.67,1854,-3.72,20240409,1590,12.26,20240207,2495,-28.46,20230906,1530,16.67,20230727,0.34,N,084870,500,104 억,,379875,N,N,2,N,00,N
20240514,110617,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1787,5,2,0.28,50528736,28463,38.80,1781,1795,1758,2315,1248,1782,1775.23,1.82,0,1844,1866,1824,1796,1754,1726,1810,1740,104,533,500,1170,1,1,20856819,373,5.53,0.59,12,0.14,323.00,3022.00,2495,20230906,-28.38,1530,20230727,16.80,1854,-3.61,20240409,1590,12.39,20240207,2495,-28.38,20230906,1530,16.80,20230727,0.34,N,084870,500,104 억,,379875,N,N,2,N,00,N
20240514,100616,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1790,8,2,0.45,41441811,23369,31.86,1781,1795,1758,2315,1248,1782,1773.35,1.82,0,1650,1866,1824,1796,1754,1726,1810,1740,104,533,500,1170,1,1,20856819,373,5.54,0.59,12,0.11,323.00,3022.00,2495,20230906,-28.26,1530,20230727,16.99,1854,-3.45,20240409,1590,12.58,20240207,2495,-28.26,20230906,1530,16.99,20230727,0.34,N,084870,500,104 억,,379875,N,N,2,N,00,N
20240514,090617,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1789,7,2,0.39,3388103,1898,2.59,1781,1795,1781,2315,1248,1782,1785.18,1.82,0,710,1866,1824,1796,1754,1726,1810,1740,104,533,500,1170,1,1,20856819,373,5.54,0.59,12,0.01,323.00,3022.00,2495,20230906,-28.30,1530,20230727,16.93,1854,-3.51,20240409,1590,12.52,20240207,2495,-28.30,20230906,1530,16.93,20230727,0.34,N,084870,500,104 억,,379875,N,N,2,N,00,N
20240513,160616,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1782,-53,5,-2.89,132241144,73292,384.01,1818,1838,1768,2385,1285,1835,1804.30,1.80,0,3808,1855,1845,1827,1817,1799,1850,1822,104,550,500,1210,1,1,20856819,372,5.52,0.59,12,0.35,323.00,3022.00,2495,20230906,-28.58,1530,20230727,16.47,1854,-3.88,20240409,1590,12.08,20240207,2495,-28.58,20230906,1530,16.47,20230727,0.34,N,084870,500,104 억,,375681,N,N,2,N,00,N
20240513,150618,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1785,-50,5,-2.72,126882523,70287,368.26,1818,1838,1768,2385,1285,1835,1805.20,1.80,0,3810,1855,1845,1827,1817,1799,1850,1822,104,550,500,1210,1,1,20856819,372,5.53,0.59,12,0.34,323.00,3022.00,2495,20230906,-28.46,1530,20230727,16.67,1854,-3.72,20240409,1590,12.26,20240207,2495,-28.46,20230906,1530,16.67,20230727,0.34,N,084870,500,104 억,,375681,N,N,0,N,00,N
20240513,140617,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1792,-43,5,-2.34,100104999,55281,289.64,1818,1838,1792,2385,1285,1835,1810.84,1.80,0,3824,1855,1845,1827,1817,1799,1850,1822,104,550,500,1210,1,1,20856819,374,5.55,0.59,12,0.27,323.00,3022.00,2495,20230906,-28.18,1530,20230727,17.12,1854,-3.34,20240409,1590,12.70,20240207,2495,-28.18,20230906,1530,17.12,20230727,0.34,N,084870,500,104 억,,375681,N,N,0,N,00,N
20240513,130611,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1804,-31,5,-1.69,86550236,47743,250.15,1818,1838,1797,2385,1285,1835,1812.83,1.80,0,5347,1855,1845,1827,1817,1799,1850,1822,104,550,500,1210,1,1,20856819,376,5.59,0.60,12,0.23,323.00,3022.00,2495,20230906,-27.70,1530,20230727,17.91,1854,-2.70,20240409,1590,13.46,20240207,2495,-27.70,20230906,1530,17.91,20230727,0.34,N,084870,500,104 억,,375681,N,N,0,N,00,N
20240513,120617,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1812,-23,5,-1.25,72535871,39965,209.39,1818,1838,1797,2385,1285,1835,1814.98,1.80,0,5056,1855,1845,1827,1817,1799,1850,1822,104,550,500,1210,1,1,20856819,378,5.61,0.60,12,0.19,323.00,3022.00,2495,20230906,-27.37,1530,20230727,18.43,1854,-2.27,20240409,1590,13.96,20240207,2495,-27.37,20230906,1530,18.43,20230727,0.34,N,084870,500,104 억,,375681,N,N,0,N,00,N
20240513,110614,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1806,-29,5,-1.58,52745553,28998,151.93,1818,1838,1806,2385,1285,1835,1818.94,1.80,0,5632,1855,1845,1827,1817,1799,1850,1822,104,550,500,1210,1,1,20856819,377,5.59,0.60,12,0.14,323.00,3022.00,2495,20230906,-27.62,1530,20230727,18.04,1854,-2.59,20240409,1590,13.58,20240207,2495,-27.62,20230906,1530,18.04,20230727,0.34,N,084870,500,104 억,,375681,N,N,0,N,00,N
20240513,100616,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1817,-18,5,-0.98,37797513,20754,108.74,1818,1838,1817,2385,1285,1835,1821.21,1.80,0,5783,1855,1845,1827,1817,1799,1850,1822,104,550,500,1210,1,1,20856819,379,5.63,0.60,12,0.10,323.00,3022.00,2495,20230906,-27.17,1530,20230727,18.76,1854,-2.00,20240409,1590,14.28,20240207,2495,-27.17,20230906,1530,18.76,20230727,0.34,N,084870,500,104 억,,375681,N,N,0,N,00,N
20240513,090617,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1830,-5,5,-0.27,13707751,7519,39.40,1818,1830,1818,2385,1285,1835,1823.08,1.80,0,4873,1855,1845,1827,1817,1799,1850,1822,104,550,500,1210,1,1,20856819,382,5.67,0.61,12,0.04,323.00,3022.00,2495,20230906,-26.65,1530,20230727,19.61,1854,-1.29,20240409,1590,15.09,20240207,2495,-26.65,20230906,1530,19.61,20230727,0.34,N,084870,500,104 억,,375681,N,N,0,N,00,N
20240510,160557,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1835,8,2,0.44,34845141,19085,105.56,1809,1837,1809,2375,1279,1827,1825.79,1.80,0,825,1847,1836,1828,1817,1809,1842,1823,104,548,500,1200,1,1,20856819,383,5.68,0.61,12,0.09,323.00,3022.00,2495,20230906,-26.45,1530,20230727,19.93,1854,-1.02,20240409,1590,15.41,20240207,2495,-26.45,20230906,1530,19.93,20230727,0.34,N,084870,500,104 억,,374735,N,N,0,N,00,N
20240510,150603,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1834,7,2,0.38,33294877,18240,100.88,1809,1837,1809,2375,1279,1827,1825.38,1.80,0,1066,1847,1836,1828,1817,1809,1842,1823,104,548,500,1200,1,1,20856819,383,5.68,0.61,12,0.09,323.00,3022.00,2495,20230906,-26.49,1530,20230727,19.87,1854,-1.08,20240409,1590,15.35,20240207,2495,-26.49,20230906,1530,19.87,20230727,0.34,N,084870,500,104 억,,374735,N,N,0,N,00,N
20240510,140606,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1835,8,2,0.44,29883740,16381,90.60,1809,1836,1809,2375,1279,1827,1824.29,1.80,0,1066,1847,1836,1828,1817,1809,1842,1823,104,548,500,1200,1,1,20856819,383,5.68,0.61,12,0.08,323.00,3022.00,2495,20230906,-26.45,1530,20230727,19.93,1854,-1.02,20240409,1590,15.41,20240207,2495,-26.45,20230906,1530,19.93,20230727,0.34,N,084870,500,104 억,,374735,N,N,0,N,00,N
20240510,130559,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1829,2,2,0.11,19032179,10443,57.76,1809,1831,1809,2375,1279,1827,1822.48,1.80,0,363,1847,1836,1828,1817,1809,1842,1823,104,548,500,1200,1,1,20856819,381,5.66,0.61,12,0.05,323.00,3022.00,2495,20230906,-26.69,1530,20230727,19.54,1854,-1.35,20240409,1590,15.03,20240207,2495,-26.69,20230906,1530,19.54,20230727,0.34,N,084870,500,104 억,,374735,N,N,0,N,00,N
20240510,120558,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1828,1,2,0.05,17227372,9456,52.30,1809,1828,1809,2375,1279,1827,1821.84,1.80,0,412,1847,1836,1828,1817,1809,1842,1823,104,548,500,1200,1,1,20856819,381,5.66,0.60,12,0.05,323.00,3022.00,2495,20230906,-26.73,1530,20230727,19.48,1854,-1.40,20240409,1590,14.97,20240207,2495,-26.73,20230906,1530,19.48,20230727,0.34,N,084870,500,104 억,,374735,N,N,0,N,00,N
20240510,110600,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1822,-5,5,-0.27,9885473,5436,30.07,1809,1827,1809,2375,1279,1827,1818.52,1.80,0,-358,1847,1836,1828,1817,1809,1842,1823,104,548,500,1200,1,1,20856819,380,5.64,0.60,12,0.03,323.00,3022.00,2495,20230906,-26.97,1530,20230727,19.08,1854,-1.73,20240409,1590,14.59,20240207,2495,-26.97,20230906,1530,19.08,20230727,0.34,N,084870,500,104 억,,374735,N,N,0,N,00,N
20240510,100600,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1824,-3,5,-0.16,8851132,4869,26.93,1809,1827,1809,2375,1279,1827,1817.85,1.80,0,45,1847,1836,1828,1817,1809,1842,1823,104,548,500,1200,1,1,20856819,380,5.65,0.60,12,0.02,323.00,3022.00,2495,20230906,-26.89,1530,20230727,19.22,1854,-1.62,20240409,1590,14.72,20240207,2495,-26.89,20230906,1530,19.22,20230727,0.34,N,084870,500,104 억,,374735,N,N,0,N,00,N
20240510,090601,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1824,-3,5,-0.16,5234559,2887,15.97,1809,1824,1809,2375,1279,1827,1813.14,1.80,0,-126,1847,1836,1828,1817,1809,1842,1823,104,548,500,1200,1,1,20856819,380,5.65,0.60,12,0.01,323.00,3022.00,2495,20230906,-26.89,1530,20230727,19.22,1854,-1.62,20240409,1590,14.72,20240207,2495,-26.89,20230906,1530,19.22,20230727,0.34,N,084870,500,104 억,,374735,N,N,0,N,00,N
20240509,160612,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1827,7,2,0.38,33078983,18080,92.90,1820,1839,1820,2365,1274,1820,1829.75,1.79,0,2222,1843,1831,1808,1796,1773,1837,1802,104,545,500,1200,1,1,20856819,381,5.66,0.60,12,0.09,323.00,3022.00,2495,20230906,-26.77,1530,20230727,19.41,1854,-1.46,20240409,1590,14.91,20240207,2495,-26.77,20230906,1530,19.41,20230727,0.34,N,084870,500,104 억,,372527,N,N,0,N,00,N
20240509,150612,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1823,3,2,0.16,30609696,16727,85.95,1820,1839,1820,2365,1274,1820,1830.12,1.79,0,1841,1843,1831,1808,1796,1773,1837,1802,104,545,500,1200,1,1,20856819,380,5.64,0.60,12,0.08,323.00,3022.00,2495,20230906,-26.93,1530,20230727,19.15,1854,-1.67,20240409,1590,14.65,20240207,2495,-26.93,20230906,1530,19.15,20230727,0.34,N,084870,500,104 억,,372527,N,N,0,N,00,N
20240509,140555,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1822,2,2,0.11,27570239,15062,77.40,1820,1839,1820,2365,1274,1820,1830.65,1.79,0,1752,1843,1831,1808,1796,1773,1837,1802,104,545,500,1200,1,1,20856819,380,5.64,0.60,12,0.07,323.00,3022.00,2495,20230906,-26.97,1530,20230727,19.08,1854,-1.73,20240409,1590,14.59,20240207,2495,-26.97,20230906,1530,19.08,20230727,0.34,N,084870,500,104 억,,372527,N,N,0,N,00,N
20240509,130559,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1827,7,2,0.38,27078022,14792,76.01,1820,1839,1820,2365,1274,1820,1830.79,1.79,0,1752,1843,1831,1808,1796,1773,1837,1802,104,545,500,1200,1,1,20856819,381,5.66,0.60,12,0.07,323.00,3022.00,2495,20230906,-26.77,1530,20230727,19.41,1854,-1.46,20240409,1590,14.91,20240207,2495,-26.77,20230906,1530,19.41,20230727,0.34,N,084870,500,104 억,,372527,N,N,0,N,00,N
20240509,120603,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1823,3,2,0.16,26029116,14217,73.05,1820,1839,1820,2365,1274,1820,1831.06,1.79,0,1743,1843,1831,1808,1796,1773,1837,1802,104,545,500,1200,1,1,20856819,380,5.64,0.60,12,0.07,323.00,3022.00,2495,20230906,-26.93,1530,20230727,19.15,1854,-1.67,20240409,1590,14.65,20240207,2495,-26.93,20230906,1530,19.15,20230727,0.34,N,084870,500,104 억,,372527,N,N,0,N,00,N
20240509,110551,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1822,2,2,0.11,25596913,13980,71.84,1820,1839,1820,2365,1274,1820,1831.19,1.79,0,1631,1843,1831,1808,1796,1773,1837,1802,104,545,500,1200,1,1,20856819,380,5.64,0.60,12,0.07,323.00,3022.00,2495,20230906,-26.97,1530,20230727,19.08,1854,-1.73,20240409,1590,14.59,20240207,2495,-26.97,20230906,1530,19.08,20230727,0.34,N,084870,500,104 억,,372527,N,N,0,N,00,N
20240509,100554,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1833,13,2,0.71,22409337,12232,62.85,1820,1839,1820,2365,1274,1820,1832.30,1.79,0,1077,1843,1831,1808,1796,1773,1837,1802,104,545,500,1200,1,1,20856819,382,5.67,0.61,12,0.06,323.00,3022.00,2495,20230906,-26.53,1530,20230727,19.80,1854,-1.13,20240409,1590,15.28,20240207,2495,-26.53,20230906,1530,19.80,20230727,0.34,N,084870,500,104 억,,372527,N,N,0,N,00,N
20240509,090551,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1832,12,2,0.66,5168817,2838,14.58,1820,1832,1820,2365,1274,1820,1821.43,1.79,0,69,1843,1831,1808,1796,1773,1837,1802,104,545,500,1200,1,1,20856819,382,5.67,0.61,12,0.01,323.00,3022.00,2495,20230906,-26.57,1530,20230727,19.74,1854,-1.19,20240409,1590,15.22,20240207,2495,-26.57,20230906,1530,19.74,20230727,0.34,N,084870,500,104 억,,372527,N,N,0,N,00,N
20240508,160549,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1820,9,2,0.50,35271746,19460,40.46,1820,1820,1785,2350,1268,1811,1812.61,1.79,0,-184,1835,1822,1807,1794,1779,1815,1787,104,539,500,1190,1,1,20856819,380,5.63,0.60,12,0.09,323.00,3022.00,2495,20230906,-27.05,1530,20230727,18.95,1854,-1.83,20240409,1590,14.47,20240207,2495,-27.05,20230906,1530,18.95,20230727,0.32,N,084870,500,104 억,,372684,N,N,0,N,00,N
20240508,150554,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1819,8,2,0.44,34018352,18771,39.03,1820,1820,1785,2350,1268,1811,1812.35,1.79,0,-118,1835,1822,1807,1794,1779,1815,1787,104,539,500,1190,1,1,20856819,379,5.63,0.60,12,0.09,323.00,3022.00,2495,20230906,-27.09,1530,20230727,18.89,1854,-1.89,20240409,1590,14.40,20240207,2495,-27.09,20230906,1530,18.89,20230727,0.32,N,084870,500,104 억,,372684,N,N,0,N,00,N
20240508,140547,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1819,8,2,0.44,26654762,14721,30.61,1820,1820,1785,2350,1268,1811,1810.64,1.79,0,-783,1835,1822,1807,1794,1779,1815,1787,104,539,500,1190,1,1,20856819,379,5.63,0.60,12,0.07,323.00,3022.00,2495,20230906,-27.09,1530,20230727,18.89,1854,-1.89,20240409,1590,14.40,20240207,2495,-27.09,20230906,1530,18.89,20230727,0.32,N,084870,500,104 억,,372684,N,N,0,N,00,N
20240508,130545,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1815,4,2,0.22,25151040,13894,28.89,1820,1820,1785,2350,1268,1811,1810.15,1.79,0,-833,1835,1822,1807,1794,1779,1815,1787,104,539,500,1190,1,1,20856819,379,5.62,0.60,12,0.07,323.00,3022.00,2495,20230906,-27.25,1530,20230727,18.63,1854,-2.10,20240409,1590,14.15,20240207,2495,-27.25,20230906,1530,18.63,20230727,0.32,N,084870,500,104 억,,372684,N,N,0,N,00,N
20240508,120547,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1805,-6,5,-0.33,22886042,12642,26.29,1820,1820,1785,2350,1268,1811,1810.26,1.79,0,-1204,1835,1822,1807,1794,1779,1815,1787,104,539,500,1190,1,1,20856819,376,5.59,0.60,12,0.06,323.00,3022.00,2495,20230906,-27.66,1530,20230727,17.97,1854,-2.64,20240409,1590,13.52,20240207,2495,-27.66,20230906,1530,17.97,20230727,0.32,N,084870,500,104 억,,372684,N,N,0,N,00,N
20240508,110624,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1807,-4,5,-0.22,17024807,9401,19.55,1820,1820,1785,2350,1268,1811,1810.95,1.79,0,-1303,1835,1822,1807,1794,1779,1815,1787,104,539,500,1190,1,1,20856819,377,5.59,0.60,12,0.05,323.00,3022.00,2495,20230906,-27.58,1530,20230727,18.10,1854,-2.54,20240409,1590,13.65,20240207,2495,-27.58,20230906,1530,18.10,20230727,0.32,N,084870,500,104 억,,372684,N,N,0,N,00,N
20240508,100554,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1809,-2,5,-0.11,15253038,8422,17.51,1820,1820,1785,2350,1268,1811,1811.11,1.79,0,-1915,1835,1822,1807,1794,1779,1815,1787,104,539,500,1190,1,1,20856819,377,5.60,0.60,12,0.04,323.00,3022.00,2495,20230906,-27.49,1530,20230727,18.24,1854,-2.43,20240409,1590,13.77,20240207,2495,-27.49,20230906,1530,18.24,20230727,0.32,N,084870,500,104 억,,372684,N,N,0,N,00,N
20240508,090553,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1812,1,2,0.06,8937817,4918,10.23,1820,1820,1810,2350,1268,1811,1819.01,1.79,0,-959,1835,1822,1807,1794,1779,1815,1787,104,539,500,1190,1,1,20856819,378,5.61,0.60,12,0.02,323.00,3022.00,2495,20230906,-27.37,1530,20230727,18.43,1854,-2.27,20240409,1590,13.96,20240207,2495,-27.37,20230906,1530,18.43,20230727,0.32,N,084870,500,104 억,,372684,N,N,0,N,00,N
20240503,160605,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1821,-1,5,-0.05,42515587,23345,19.41,1822,1830,1814,2365,1276,1822,1821.13,1.77,0,2256,1850,1835,1822,1807,1794,1843,1815,104,543,500,1200,1,1,20856819,380,5.64,0.60,12,0.11,323.00,3022.00,2495,20230906,-27.01,1530,20230727,19.02,1854,-1.78,20240409,1590,14.53,20240207,2495,-27.01,20230906,1530,19.02,20230727,0.24,N,084870,500,104 억,,369208,N,N,1,N,00,N
20240503,150604,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1822,0,3,0.00,42069525,23100,19.21,1822,1830,1814,2365,1276,1822,1821.13,1.77,0,2241,1850,1835,1822,1807,1794,1843,1815,104,543,500,1200,1,1,20856819,380,5.64,0.60,12,0.11,323.00,3022.00,2495,20230906,-26.97,1530,20230727,19.08,1854,-1.73,20240409,1590,14.59,20240207,2495,-26.97,20230906,1530,19.08,20230727,0.24,N,084870,500,104 억,,369208,N,N,25,N,00,N
20240503,140604,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1817,-5,5,-0.27,41012177,22519,18.73,1822,1830,1814,2365,1276,1822,1821.16,1.77,0,2241,1850,1835,1822,1807,1794,1843,1815,104,543,500,1200,1,1,20856819,379,5.63,0.60,12,0.11,323.00,3022.00,2495,20230906,-27.17,1530,20230727,18.76,1854,-2.00,20240409,1590,14.28,20240207,2495,-27.17,20230906,1530,18.76,20230727,0.24,N,084870,500,104 억,,369208,N,N,25,N,00,N
20240503,130605,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1817,-5,5,-0.27,37897473,20806,17.30,1822,1830,1814,2365,1276,1822,1821.42,1.77,0,2253,1850,1835,1822,1807,1794,1843,1815,104,543,500,1200,1,1,20856819,379,5.63,0.60,12,0.10,323.00,3022.00,2495,20230906,-27.17,1530,20230727,18.76,1854,-2.00,20240409,1590,14.28,20240207,2495,-27.17,20230906,1530,18.76,20230727,0.24,N,084870,500,104 억,,369208,N,N,25,N,00,N
20240503,120602,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1818,-4,5,-0.22,31308290,17183,14.29,1822,1830,1814,2365,1276,1822,1822.06,1.77,0,1897,1850,1835,1822,1807,1794,1843,1815,104,543,500,1200,1,1,20856819,379,5.63,0.60,12,0.08,323.00,3022.00,2495,20230906,-27.13,1530,20230727,18.82,1854,-1.94,20240409,1590,14.34,20240207,2495,-27.13,20230906,1530,18.82,20230727,0.24,N,084870,500,104 억,,369208,N,N,25,N,00,N
20240503,110601,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1822,0,3,0.00,26671562,14637,12.17,1822,1830,1814,2365,1276,1822,1822.23,1.77,0,1627,1850,1835,1822,1807,1794,1843,1815,104,543,500,1200,1,1,20856819,380,5.64,0.60,12,0.07,323.00,3022.00,2495,20230906,-26.97,1530,20230727,19.08,1854,-1.73,20240409,1590,14.59,20240207,2495,-26.97,20230906,1530,19.08,20230727,0.24,N,084870,500,104 억,,369208,N,N,25,N,00,N
20240503,100559,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1826,4,2,0.22,16911653,9280,7.72,1822,1828,1814,2365,1276,1822,1822.46,1.77,0,1353,1850,1835,1822,1807,1794,1843,1815,104,543,500,1200,1,1,20856819,381,5.65,0.60,12,0.04,323.00,3022.00,2495,20230906,-26.81,1530,20230727,19.35,1854,-1.51,20240409,1590,14.84,20240207,2495,-26.81,20230906,1530,19.35,20230727,0.24,N,084870,500,104 억,,369208,N,N,25,N,00,N
20240503,090558,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1827,5,2,0.27,8246428,4526,3.76,1822,1827,1814,2365,1276,1822,1822.02,1.77,0,760,1850,1835,1822,1807,1794,1843,1815,104,543,500,1200,1,1,20856819,381,5.66,0.60,12,0.02,323.00,3022.00,2495,20230906,-26.77,1530,20230727,19.41,1854,-1.46,20240409,1590,14.91,20240207,2495,-26.77,20230906,1530,19.41,20230727,0.24,N,084870,500,104 억,,369208,N,N,25,N,00,N
20240502,160556,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1822,3,2,0.16,219534791,120243,146.77,1819,1837,1809,2360,1274,1819,1825.85,1.71,0,12871,1870,1844,1804,1778,1738,1857,1791,104,541,500,1200,1,1,20856819,380,5.64,0.60,12,0.58,323.00,3022.00,2495,20230906,-26.97,1530,20230727,19.08,1854,-1.73,20240409,1590,14.59,20240207,2495,-26.97,20230906,1530,19.08,20230727,0.24,N,084870,500,104 억,,356771,N,N,25,N,00,N
20240502,150559,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1822,3,2,0.16,218550830,119703,146.11,1819,1837,1809,2360,1274,1819,1825.86,1.71,0,12451,1870,1844,1804,1778,1738,1857,1791,104,541,500,1200,1,1,20856819,380,5.64,0.60,12,0.57,323.00,3022.00,2495,20230906,-26.97,1530,20230727,19.08,1854,-1.73,20240409,1590,14.59,20240207,2495,-26.97,20230906,1530,19.08,20230727,0.24,N,084870,500,104 억,,356771,N,N,0,N,00,N
20240502,140555,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1827,8,2,0.44,195225731,106939,130.53,1819,1837,1809,2360,1274,1819,1825.68,1.71,0,12378,1870,1844,1804,1778,1738,1857,1791,104,541,500,1200,1,1,20856819,381,5.66,0.60,12,0.51,323.00,3022.00,2495,20230906,-26.77,1530,20230727,19.41,1854,-1.46,20240409,1590,14.91,20240207,2495,-26.77,20230906,1530,19.41,20230727,0.24,N,084870,500,104 억,,356771,N,N,0,N,00,N
20240502,130554,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1827,8,2,0.44,193018702,105727,129.05,1819,1837,1809,2360,1274,1819,1825.73,1.71,0,12166,1870,1844,1804,1778,1738,1857,1791,104,541,500,1200,1,1,20856819,381,5.66,0.60,12,0.51,323.00,3022.00,2495,20230906,-26.77,1530,20230727,19.41,1854,-1.46,20240409,1590,14.91,20240207,2495,-26.77,20230906,1530,19.41,20230727,0.24,N,084870,500,104 억,,356771,N,N,0,N,00,N
20240502,120552,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1829,10,2,0.55,165561104,90720,110.73,1819,1837,1809,2360,1274,1819,1825.07,1.71,0,11422,1870,1844,1804,1778,1738,1857,1791,104,541,500,1200,1,1,20856819,381,5.66,0.61,12,0.43,323.00,3022.00,2495,20230906,-26.69,1530,20230727,19.54,1854,-1.35,20240409,1590,15.03,20240207,2495,-26.69,20230906,1530,19.54,20230727,0.24,N,084870,500,104 억,,356771,N,N,0,N,00,N
20240502,110552,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1830,11,2,0.60,96179758,52623,64.23,1819,1837,1819,2360,1274,1819,1827.98,1.71,0,12769,1870,1844,1804,1778,1738,1857,1791,104,541,500,1200,1,1,20856819,382,5.67,0.61,12,0.25,323.00,3022.00,2495,20230906,-26.65,1530,20230727,19.61,1854,-1.29,20240409,1590,15.09,20240207,2495,-26.65,20230906,1530,19.61,20230727,0.24,N,084870,500,104 억,,356771,N,N,0,N,00,N
20240502,100551,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1834,15,2,0.82,63615255,34867,42.56,1819,1837,1819,2360,1274,1819,1824.77,1.71,0,8649,1870,1844,1804,1778,1738,1857,1791,104,541,500,1200,1,1,20856819,383,5.68,0.61,12,0.17,323.00,3022.00,2495,20230906,-26.49,1530,20230727,19.87,1854,-1.08,20240409,1590,15.35,20240207,2495,-26.49,20230906,1530,19.87,20230727,0.24,N,084870,500,104 억,,356771,N,N,0,N,00,N
20240502,090552,57,100.00,KOSPI,,섬유.의복,N,N,N,N, ,N,1824,5,2,0.27,17106111,9393,11.47,1819,1837,1819,2360,1274,1819,1821.58,1.71,0,1665,1870,1844,1804,1778,1738,1857,1791,104,541,500,1200,1,1,20856819,380,5.65,0.60,12,0.05,323.00,3022.00,2495,20230906,-26.89,1530,20230727,19.22,1854,-1.62,20240409,1590,14.72,20240207,2495,-26.89,20230906,1530,19.22,20230727,0.24,N,084870,500,104 억,,356771,N,N,0,N,00,N