KissMeData/016090/price/prices-20240501.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240531	160324	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1975	5	2	0.25	190807843	96776	133.61	1974	1978	1957	2560	1379	1970	1971.64	4.58	3473	1997	1983	1962	1948	1927	1990	1955	269	590	500	1410	1	1	44282310	875	3.75	0.34	12	0.22	526.00	5879.00	2260	20230524	-12.61	1850	20240416	6.76	2035	-2.95	20240229	1850	6.76	20240416	2260	-12.61	20230609	1850	6.76	20240416	2.24	N	016090	500	269 억	2029662	N	N	0	N	N
3	20240531	150327	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1974	4	2	0.20	173164966	87833	121.26	1974	1978	1957	2560	1379	1970	1971.53	4.58	6081	1997	1983	1962	1948	1927	1990	1955	269	590	500	1410	1	1	44282310	874	3.75	0.34	12	0.20	526.00	5879.00	2260	20230524	-12.65	1850	20240416	6.70	2035	-3.00	20240229	1850	6.70	20240416	2260	-12.65	20230609	1850	6.70	20240416	2.24	N	016090	500	269 억	2029662	N	N	0	N	N
4	20240531	140324	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1975	5	2	0.25	167838199	85135	117.54	1974	1978	1957	2560	1379	1970	1971.44	4.58	6087	1997	1983	1962	1948	1927	1990	1955	269	590	500	1410	1	1	44282310	875	3.75	0.34	12	0.19	526.00	5879.00	2260	20230524	-12.61	1850	20240416	6.76	2035	-2.95	20240229	1850	6.76	20240416	2260	-12.61	20230609	1850	6.76	20240416	2.24	N	016090	500	269 억	2029662	N	N	0	N	N
5	20240531	130325	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1977	7	2	0.36	144825631	73466	101.43	1974	1978	1957	2560	1379	1970	1971.33	4.58	5970	1997	1983	1962	1948	1927	1990	1955	269	590	500	1410	1	1	44282310	875	3.76	0.34	12	0.17	526.00	5879.00	2260	20230524	-12.52	1850	20240416	6.86	2035	-2.85	20240229	1850	6.86	20240416	2260	-12.52	20230609	1850	6.86	20240416	2.24	N	016090	500	269 억	2029662	N	N	0	N	N
6	20240531	120326	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1975	5	2	0.25	129079347	65489	90.42	1974	1978	1957	2560	1379	1970	1971.01	4.58	5077	1997	1983	1962	1948	1927	1990	1955	269	590	500	1410	1	1	44282310	875	3.75	0.34	12	0.15	526.00	5879.00	2260	20230524	-12.61	1850	20240416	6.76	2035	-2.95	20240229	1850	6.76	20240416	2260	-12.61	20230609	1850	6.76	20240416	2.24	N	016090	500	269 억	2029662	N	N	0	N	N
7	20240531	110325	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1970	0	3	0.00	81843118	41545	57.36	1974	1975	1957	2560	1379	1970	1969.99	4.58	2156	1997	1983	1962	1948	1927	1990	1955	269	590	500	1410	1	1	44282310	872	3.75	0.34	12	0.09	526.00	5879.00	2260	20230524	-12.83	1850	20240416	6.49	2035	-3.19	20240229	1850	6.49	20240416	2260	-12.83	20230609	1850	6.49	20240416	2.24	N	016090	500	269 억	2029662	N	N	0	N	N
8	20240531	100326	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1969	-1	5	-0.05	24103483	12252	16.92	1974	1975	1957	2560	1379	1970	1967.31	4.58	1454	1997	1983	1962	1948	1927	1990	1955	269	590	500	1410	1	1	44282310	872	3.74	0.33	12	0.03	526.00	5879.00	2260	20230524	-12.88	1850	20240416	6.43	2035	-3.24	20240229	1850	6.43	20240416	2260	-12.88	20230609	1850	6.43	20240416	2.24	N	016090	500	269 억	2029662	N	N	0	N	N
9	20240531	090325	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1975	5	2	0.25	1214052	616	0.85	1974	1975	1970	2560	1379	1970	1970.86	4.58	-509	1997	1983	1962	1948	1927	1990	1955	269	590	500	1410	1	1	44282310	875	3.75	0.34	12	0.00	526.00	5879.00	2260	20230524	-12.61	1850	20240416	6.76	2035	-2.95	20240229	1850	6.76	20240416	2260	-12.61	20230609	1850	6.76	20240416	2.24	N	016090	500	269 억	2029662	N	N	0	N	N
10	20240530	160322	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1970	10	2	0.51	140621980	71678	196.76	1945	1976	1941	2545	1372	1960	1961.86	4.60	-9487	1968	1964	1957	1953	1946	1966	1955	269	585	500	1410	1	1	44282310	872	3.75	0.34	12	0.16	526.00	5879.00	2270	20230523	-13.22	1850	20240416	6.49	2035	-3.19	20240229	1850	6.49	20240416	2260	-12.83	20230609	1850	6.49	20240416	2.24	N	016090	500	269 억	2039178	N	N	0	N	N
11	20240530	150323	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1976	16	2	0.82	128005939	65281	179.20	1945	1976	1941	2545	1372	1960	1960.85	4.60	-9063	1968	1964	1957	1953	1946	1966	1955	269	585	500	1410	1	1	44282310	875	3.76	0.34	12	0.15	526.00	5879.00	2270	20230523	-12.95	1850	20240416	6.81	2035	-2.90	20240229	1850	6.81	20240416	2260	-12.57	20230609	1850	6.81	20240416	2.24	N	016090	500	269 억	2039178	N	N	0	N	N
12	20240530	140324	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1964	4	2	0.20	83429875	42658	117.10	1945	1969	1941	2545	1372	1960	1955.78	4.60	-7719	1968	1964	1957	1953	1946	1966	1955	269	585	500	1410	1	1	44282310	870	3.73	0.33	12	0.10	526.00	5879.00	2270	20230523	-13.48	1850	20240416	6.16	2035	-3.49	20240229	1850	6.16	20240416	2260	-13.10	20230609	1850	6.16	20240416	2.24	N	016090	500	269 억	2039178	N	N	0	N	N
13	20240530	130324	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1961	1	2	0.05	68744085	35170	96.54	1945	1969	1941	2545	1372	1960	1954.62	4.60	-5255	1968	1964	1957	1953	1946	1966	1955	269	585	500	1410	1	1	44282310	868	3.73	0.33	12	0.08	526.00	5879.00	2270	20230523	-13.61	1850	20240416	6.00	2035	-3.64	20240229	1850	6.00	20240416	2260	-13.23	20230609	1850	6.00	20240416	2.24	N	016090	500	269 억	2039178	N	N	0	N	N
14	20240530	120323	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1962	2	2	0.10	49188525	25192	69.15	1945	1969	1941	2545	1372	1960	1952.55	4.60	-3960	1968	1964	1957	1953	1946	1966	1955	269	585	500	1410	1	1	44282310	869	3.73	0.33	12	0.06	526.00	5879.00	2270	20230523	-13.57	1850	20240416	6.05	2035	-3.59	20240229	1850	6.05	20240416	2260	-13.19	20230609	1850	6.05	20240416	2.24	N	016090	500	269 억	2039178	N	N	0	N	N
15	20240530	110323	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1969	9	2	0.46	42790461	21934	60.21	1945	1969	1941	2545	1372	1960	1950.87	4.60	-3289	1968	1964	1957	1953	1946	1966	1955	269	585	500	1410	1	1	44282310	872	3.74	0.33	12	0.05	526.00	5879.00	2270	20230523	-13.26	1850	20240416	6.43	2035	-3.24	20240229	1850	6.43	20240416	2260	-12.88	20230609	1850	6.43	20240416	2.24	N	016090	500	269 억	2039178	N	N	0	N	N
16	20240530	100324	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1946	-14	5	-0.71	27212688	13985	38.39	1945	1957	1941	2545	1372	1960	1945.85	4.60	-1976	1968	1964	1957	1953	1946	1966	1955	269	585	500	1410	1	1	44282310	862	3.70	0.33	12	0.03	526.00	5879.00	2270	20230523	-14.27	1850	20240416	5.19	2035	-4.37	20240229	1850	5.19	20240416	2260	-13.89	20230609	1850	5.19	20240416	2.24	N	016090	500	269 억	2039178	N	N	0	N	N
17	20240530	090324	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1945	-15	5	-0.77	293695	151	0.41	1945	1945	1945	2545	1372	1960	1945.00	4.60	0	1968	1964	1957	1953	1946	1966	1955	269	585	500	1410	1	1	44282310	861	3.70	0.33	12	0.00	526.00	5879.00	2270	20230523	-14.32	1850	20240416	5.14	2035	-4.42	20240229	1850	5.14	20240416	2260	-13.94	20230609	1850	5.14	20240416	2.24	N	016090	500	269 억	2039178	N	N	0	N	N
18	20240529	160321	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1960	4	2	0.20	71192195	36413	85.03	1956	1961	1950	2540	1370	1956	1955.13	4.61	-959	1967	1961	1952	1946	1937	1964	1949	269	584	500	1400	1	1	44282310	868	3.73	0.33	12	0.08	526.00	5879.00	2270	20230523	-13.66	1850	20240416	5.95	2035	-3.69	20240229	1850	5.95	20240416	2260	-13.27	20230609	1850	5.95	20240416	2.24	N	016090	500	269 억	2040166	N	N	0	N	N
19	20240529	150322	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1957	1	2	0.05	57550869	29440	68.74	1956	1961	1950	2540	1370	1956	1954.85	4.61	-888	1967	1961	1952	1946	1937	1964	1949	269	584	500	1400	1	1	44282310	867	3.72	0.33	12	0.07	526.00	5879.00	2270	20230523	-13.79	1850	20240416	5.78	2035	-3.83	20240229	1850	5.78	20240416	2260	-13.41	20230609	1850	5.78	20240416	2.24	N	016090	500	269 억	2040166	N	N	0	N	N
20	20240529	140322	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1953	-3	5	-0.15	33273679	17026	39.76	1956	1961	1950	2540	1370	1956	1954.29	4.61	-671	1967	1961	1952	1946	1937	1964	1949	269	584	500	1400	1	1	44282310	865	3.71	0.33	12	0.04	526.00	5879.00	2270	20230523	-13.96	1850	20240416	5.57	2035	-4.03	20240229	1850	5.57	20240416	2260	-13.58	20230609	1850	5.57	20240416	2.24	N	016090	500	269 억	2040166	N	N	0	N	N
21	20240529	130321	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1954	-2	5	-0.10	25103796	12842	29.99	1956	1961	1950	2540	1370	1956	1954.82	4.61	-671	1967	1961	1952	1946	1937	1964	1949	269	584	500	1400	1	1	44282310	865	3.71	0.33	12	0.03	526.00	5879.00	2270	20230523	-13.92	1850	20240416	5.62	2035	-3.98	20240229	1850	5.62	20240416	2260	-13.54	20230609	1850	5.62	20240416	2.24	N	016090	500	269 억	2040166	N	N	0	N	N
22	20240529	120323	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1953	-3	5	-0.15	20605095	10538	24.61	1956	1961	1950	2540	1370	1956	1955.31	4.61	-671	1967	1961	1952	1946	1937	1964	1949	269	584	500	1400	1	1	44282310	865	3.71	0.33	12	0.02	526.00	5879.00	2270	20230523	-13.96	1850	20240416	5.57	2035	-4.03	20240229	1850	5.57	20240416	2260	-13.58	20230609	1850	5.57	20240416	2.24	N	016090	500	269 억	2040166	N	N	0	N	N
23	20240529	110322	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1958	2	2	0.10	11938132	6105	14.26	1956	1961	1950	2540	1370	1956	1955.47	4.61	-671	1967	1961	1952	1946	1937	1964	1949	269	584	500	1400	1	1	44282310	867	3.72	0.33	12	0.01	526.00	5879.00	2270	20230523	-13.74	1850	20240416	5.84	2035	-3.78	20240229	1850	5.84	20240416	2260	-13.36	20230609	1850	5.84	20240416	2.24	N	016090	500	269 억	2040166	N	N	0	N	N
24	20240529	100320	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1953	-3	5	-0.15	8374667	4285	10.01	1956	1960	1950	2540	1370	1956	1954.41	4.61	-411	1967	1961	1952	1946	1937	1964	1949	269	584	500	1400	1	1	44282310	865	3.71	0.33	12	0.01	526.00	5879.00	2270	20230523	-13.96	1850	20240416	5.57	2035	-4.03	20240229	1850	5.57	20240416	2260	-13.58	20230609	1850	5.57	20240416	2.24	N	016090	500	269 억	2040166	N	N	0	N	N
25	20240529	090320	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1956	0	3	0.00	1122744	574	1.34	1956	1956	1956	2540	1370	1956	1956.00	4.61	0	1967	1961	1952	1946	1937	1964	1949	269	584	500	1400	1	1	44282310	866	3.72	0.33	12	0.00	526.00	5879.00	2270	20230523	-13.83	1850	20240416	5.73	2035	-3.88	20240229	1850	5.73	20240416	2260	-13.45	20230609	1850	5.73	20240416	2.24	N	016090	500	269 억	2040166	N	N	0	N	N
26	20240528	160319	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1956	6	2	0.31	83306432	42769	112.23	1951	1958	1943	2535	1365	1950	1947.82	4.61	28	1974	1961	1953	1940	1932	1958	1937	269	585	500	1400	1	1	44282310	866	3.72	0.33	12	0.10	526.00	5879.00	2270	20230519	-13.83	1850	20240416	5.73	2035	-3.88	20240229	1850	5.73	20240416	2260	-13.45	20230609	1850	5.73	20240416	2.25	N	016090	500	269 억	2040167	N	N	0	N	N
27	20240528	150321	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1956	6	2	0.31	82322765	42266	110.91	1951	1958	1943	2535	1365	1950	1947.73	4.61	29	1974	1961	1953	1940	1932	1958	1937	269	585	500	1400	1	1	44282310	866	3.72	0.33	12	0.10	526.00	5879.00	2270	20230519	-13.83	1850	20240416	5.73	2035	-3.88	20240229	1850	5.73	20240416	2260	-13.45	20230609	1850	5.73	20240416	2.25	N	016090	500	269 억	2040167	N	N	0	N	N
28	20240528	140321	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1958	8	2	0.41	79617596	40882	107.28	1951	1958	1943	2535	1365	1950	1947.50	4.61	0	1974	1961	1953	1940	1932	1958	1937	269	585	500	1400	1	1	44282310	867	3.72	0.33	12	0.09	526.00	5879.00	2270	20230519	-13.74	1850	20240416	5.84	2035	-3.78	20240229	1850	5.84	20240416	2260	-13.36	20230609	1850	5.84	20240416	2.25	N	016090	500	269 억	2040167	N	N	0	N	N
29	20240528	130320	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1955	5	2	0.26	73277634	37638	98.76	1951	1957	1943	2535	1365	1950	1946.91	4.61	0	1974	1961	1953	1940	1932	1958	1937	269	585	500	1400	1	1	44282310	866	3.72	0.33	12	0.08	526.00	5879.00	2270	20230519	-13.88	1850	20240416	5.68	2035	-3.93	20240229	1850	5.68	20240416	2260	-13.50	20230609	1850	5.68	20240416	2.25	N	016090	500	269 억	2040167	N	N	0	N	N
30	20240528	120321	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1952	2	2	0.10	72745807	37366	98.05	1951	1953	1943	2535	1365	1950	1946.84	4.61	0	1974	1961	1953	1940	1932	1958	1937	269	585	500	1400	1	1	44282310	864	3.71	0.33	12	0.08	526.00	5879.00	2270	20230519	-14.01	1850	20240416	5.51	2035	-4.08	20240229	1850	5.51	20240416	2260	-13.63	20230609	1850	5.51	20240416	2.25	N	016090	500	269 억	2040167	N	N	0	N	N
31	20240528	110320	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1951	1	2	0.05	67365933	34610	90.82	1951	1951	1943	2535	1365	1950	1946.43	4.61	0	1974	1961	1953	1940	1932	1958	1937	269	585	500	1400	1	1	44282310	864	3.71	0.33	12	0.08	526.00	5879.00	2270	20230519	-14.05	1850	20240416	5.46	2035	-4.13	20240229	1850	5.46	20240416	2260	-13.67	20230609	1850	5.46	20240416	2.25	N	016090	500	269 억	2040167	N	N	0	N	N
32	20240528	100321	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1950	0	3	0.00	24744186	12710	33.35	1951	1951	1943	2535	1365	1950	1946.83	4.61	0	1974	1961	1953	1940	1932	1958	1937	269	585	500	1400	1	1	44282310	864	3.71	0.33	12	0.03	526.00	5879.00	2270	20230519	-14.10	1850	20240416	5.41	2035	-4.18	20240229	1850	5.41	20240416	2260	-13.72	20230609	1850	5.41	20240416	2.25	N	016090	500	269 억	2040167	N	N	0	N	N
33	20240528	090321	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1951	1	2	0.05	251679	129	0.34	1951	1951	1951	2535	1365	1950	1951.00	4.61	0	1974	1961	1953	1940	1932	1958	1937	269	585	500	1400	1	1	44282310	864	3.71	0.33	12	0.00	526.00	5879.00	2270	20230519	-14.05	1850	20240416	5.46	2035	-4.13	20240229	1850	5.46	20240416	2260	-13.67	20230609	1850	5.46	20240416	2.25	N	016090	500	269 억	2040167	N	N	0	N	N
34	20240527	160315	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1950	-22	5	-1.12	74482880	38109	119.17	1956	1966	1945	2560	1381	1972	1954.47	4.61	-3151	1984	1977	1966	1959	1948	1981	1963	269	588	500	1410	1	1	44282310	864	3.71	0.33	12	0.09	526.00	5879.00	2270	20230519	-14.10	1850	20240416	5.41	2035	-4.18	20240229	1850	5.41	20240416	2260	-13.72	20230609	1850	5.41	20240416	2.25	N	016090	500	269 억	2043281	N	N	0	N	N
35	20240527	150321	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1950	-22	5	-1.12	69563460	35586	111.28	1956	1966	1945	2560	1381	1972	1954.80	4.61	-2717	1984	1977	1966	1959	1948	1981	1963	269	588	500	1410	1	1	44282310	864	3.71	0.33	12	0.08	526.00	5879.00	2270	20230519	-14.10	1850	20240416	5.41	2035	-4.18	20240229	1850	5.41	20240416	2260	-13.72	20230609	1850	5.41	20240416	2.25	N	016090	500	269 억	2043281	N	N	0	N	N
36	20240527	140320	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1955	-17	5	-0.86	34190707	17464	54.61	1956	1966	1954	2560	1381	1972	1957.78	4.61	-2361	1984	1977	1966	1959	1948	1981	1963	269	588	500	1410	1	1	44282310	866	3.72	0.33	12	0.04	526.00	5879.00	2270	20230519	-13.88	1850	20240416	5.68	2035	-3.93	20240229	1850	5.68	20240416	2260	-13.50	20230609	1850	5.68	20240416	2.25	N	016090	500	269 억	2043281	N	N	0	N	N
37	20240527	130320	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1960	-12	5	-0.61	22291102	11378	35.58	1956	1966	1956	2560	1381	1972	1959.14	4.61	-1506	1984	1977	1966	1959	1948	1981	1963	269	588	500	1410	1	1	44282310	868	3.73	0.33	12	0.03	526.00	5879.00	2270	20230519	-13.66	1850	20240416	5.95	2035	-3.69	20240229	1850	5.95	20240416	2260	-13.27	20230609	1850	5.95	20240416	2.25	N	016090	500	269 억	2043281	N	N	0	N	N
38	20240527	120319	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1961	-11	5	-0.56	17182346	8769	27.42	1956	1966	1956	2560	1381	1972	1959.44	4.61	-969	1984	1977	1966	1959	1948	1981	1963	269	588	500	1410	1	1	44282310	868	3.73	0.33	12	0.02	526.00	5879.00	2270	20230519	-13.61	1850	20240416	6.00	2035	-3.64	20240229	1850	6.00	20240416	2260	-13.23	20230609	1850	6.00	20240416	2.25	N	016090	500	269 억	2043281	N	N	0	N	N
39	20240527	110319	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1961	-11	5	-0.56	14660304	7484	23.40	1956	1965	1956	2560	1381	1972	1958.89	4.61	-54	1984	1977	1966	1959	1948	1981	1963	269	588	500	1410	1	1	44282310	868	3.73	0.33	12	0.02	526.00	5879.00	2270	20230519	-13.61	1850	20240416	6.00	2035	-3.64	20240229	1850	6.00	20240416	2260	-13.23	20230609	1850	6.00	20240416	2.25	N	016090	500	269 억	2043281	N	N	0	N	N
40	20240527	100319	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1961	-11	5	-0.56	4644725	2370	7.41	1956	1965	1956	2560	1381	1972	1959.80	4.61	-4	1984	1977	1966	1959	1948	1981	1963	269	588	500	1410	1	1	44282310	868	3.73	0.33	12	0.01	526.00	5879.00	2270	20230519	-13.61	1850	20240416	6.00	2035	-3.64	20240229	1850	6.00	20240416	2260	-13.23	20230609	1850	6.00	20240416	2.25	N	016090	500	269 억	2043281	N	N	0	N	N
41	20240527	090319	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1956	-16	5	-0.81	1854288	948	2.96	1956	1956	1956	2560	1381	1972	1956.00	4.61	0	1984	1977	1966	1959	1948	1981	1963	269	588	500	1410	1	1	44282310	866	3.72	0.33	12	0.00	526.00	5879.00	2270	20230519	-13.83	1850	20240416	5.73	2035	-3.88	20240229	1850	5.73	20240416	2260	-13.45	20230609	1850	5.73	20240416	2.25	N	016090	500	269 억	2043281	N	N	0	N	N
42	20240524	160303	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1972	1	2	0.05	62840072	31936	71.93	1971	1973	1955	2560	1380	1971	1967.69	4.62	-3439	1981	1975	1965	1959	1949	1979	1963	269	589	500	1410	1	1	44282310	873	3.75	0.34	12	0.07	526.00	5879.00	2270	20230519	-13.13	1850	20240416	6.59	2035	-3.10	20240229	1850	6.59	20240416	2260	-12.74	20230524	1850	6.59	20240416	2.26	N	016090	500	269 억	2045727	N	N	0	N	N
43	20240524	150306	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1970	-1	5	-0.05	56202637	28567	64.34	1971	1973	1955	2560	1380	1971	1967.40	4.62	-2290	1981	1975	1965	1959	1949	1979	1963	269	589	500	1410	1	1	44282310	872	3.75	0.34	12	0.06	526.00	5879.00	2270	20230519	-13.22	1850	20240416	6.49	2035	-3.19	20240229	1850	6.49	20240416	2260	-12.83	20230524	1850	6.49	20240416	2.26	N	016090	500	269 억	2045727	N	N	0	N	N
44	20240524	140307	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1972	1	2	0.05	49758345	25296	56.98	1971	1973	1955	2560	1380	1971	1967.04	4.62	-940	1981	1975	1965	1959	1949	1979	1963	269	589	500	1410	1	1	44282310	873	3.75	0.34	12	0.06	526.00	5879.00	2270	20230519	-13.13	1850	20240416	6.59	2035	-3.10	20240229	1850	6.59	20240416	2260	-12.74	20230524	1850	6.59	20240416	2.26	N	016090	500	269 억	2045727	N	N	0	N	N
45	20240524	130306	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1971	0	3	0.00	41837565	21277	47.92	1971	1973	1955	2560	1380	1971	1966.33	4.62	-878	1981	1975	1965	1959	1949	1979	1963	269	589	500	1410	1	1	44282310	873	3.75	0.34	12	0.05	526.00	5879.00	2270	20230519	-13.17	1850	20240416	6.54	2035	-3.14	20240229	1850	6.54	20240416	2260	-12.79	20230524	1850	6.54	20240416	2.26	N	016090	500	269 억	2045727	N	N	0	N	N
46	20240524	120306	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1971	0	3	0.00	35472234	18046	40.65	1971	1973	1955	2560	1380	1971	1965.66	4.62	-873	1981	1975	1965	1959	1949	1979	1963	269	589	500	1410	1	1	44282310	873	3.75	0.34	12	0.04	526.00	5879.00	2270	20230519	-13.17	1850	20240416	6.54	2035	-3.14	20240229	1850	6.54	20240416	2260	-12.79	20230524	1850	6.54	20240416	2.26	N	016090	500	269 억	2045727	N	N	0	N	N
47	20240524	110305	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1970	-1	5	-0.05	27211648	13856	31.21	1971	1971	1955	2560	1380	1971	1963.89	4.62	-865	1981	1975	1965	1959	1949	1979	1963	269	589	500	1410	1	1	44282310	872	3.75	0.34	12	0.03	526.00	5879.00	2270	20230519	-13.22	1850	20240416	6.49	2035	-3.19	20240229	1850	6.49	20240416	2260	-12.83	20230524	1850	6.49	20240416	2.26	N	016090	500	269 억	2045727	N	N	0	N	N
48	20240524	100308	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1970	-1	5	-0.05	19645846	10016	22.56	1971	1971	1955	2560	1380	1971	1961.44	4.62	-645	1981	1975	1965	1959	1949	1979	1963	269	589	500	1410	1	1	44282310	872	3.75	0.34	12	0.02	526.00	5879.00	2270	20230519	-13.22	1850	20240416	6.49	2035	-3.19	20240229	1850	6.49	20240416	2260	-12.83	20230524	1850	6.49	20240416	2.26	N	016090	500	269 억	2045727	N	N	0	N	N
49	20240524	090307	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1966	-5	5	-0.25	1589252	807	1.82	1971	1971	1966	2560	1380	1971	1969.33	4.62	-356	1981	1975	1965	1959	1949	1979	1963	269	589	500	1410	1	1	44282310	871	3.74	0.33	12	0.00	526.00	5879.00	2270	20230519	-13.39	1850	20240416	6.27	2035	-3.39	20240229	1850	6.27	20240416	2260	-13.01	20230524	1850	6.27	20240416	2.26	N	016090	500	269 억	2045727	N	N	0	N	N
50	20240523	160304	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1971	5	2	0.25	86994398	44257	130.28	1960	1971	1955	2555	1377	1966	1965.66	4.62	-1347	1978	1972	1965	1959	1952	1975	1962	269	589	500	1410	1	1	44282310	873	3.75	0.34	12	0.10	526.00	5879.00	2270	20230519	-13.17	1850	20240416	6.54	2035	-3.14	20240229	1850	6.54	20240416	2270	-13.17	20230523	1850	6.54	20240416	2.27	N	016090	500	269 억	2047074	N	N	0	N	N
51	20240523	150306	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1969	3	2	0.15	80083702	40749	119.96	1960	1971	1955	2555	1377	1966	1965.29	4.62	-1335	1978	1972	1965	1959	1952	1975	1962	269	589	500	1410	1	1	44282310	872	3.74	0.33	12	0.09	526.00	5879.00	2270	20230519	-13.26	1850	20240416	6.43	2035	-3.24	20240229	1850	6.43	20240416	2270	-13.26	20230523	1850	6.43	20240416	2.27	N	016090	500	269 억	2047074	N	N	0	N	N
52	20240523	140307	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1966	0	3	0.00	75636230	38484	113.29	1960	1971	1955	2555	1377	1966	1965.39	4.62	-1684	1978	1972	1965	1959	1952	1975	1962	269	589	500	1410	1	1	44282310	871	3.74	0.33	12	0.09	526.00	5879.00	2270	20230519	-13.39	1850	20240416	6.27	2035	-3.39	20240229	1850	6.27	20240416	2270	-13.39	20230523	1850	6.27	20240416	2.27	N	016090	500	269 억	2047074	N	N	0	N	N
53	20240523	130306	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1970	4	2	0.20	66454840	33812	99.53	1960	1971	1955	2555	1377	1966	1965.42	4.62	-1335	1978	1972	1965	1959	1952	1975	1962	269	589	500	1410	1	1	44282310	872	3.75	0.34	12	0.08	526.00	5879.00	2270	20230519	-13.22	1850	20240416	6.49	2035	-3.19	20240229	1850	6.49	20240416	2270	-13.22	20230523	1850	6.49	20240416	2.27	N	016090	500	269 억	2047074	N	N	0	N	N
54	20240523	120305	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1967	1	2	0.05	61469897	31275	92.07	1960	1971	1955	2555	1377	1966	1965.46	4.62	-1335	1978	1972	1965	1959	1952	1975	1962	269	589	500	1410	1	1	44282310	871	3.74	0.33	12	0.07	526.00	5879.00	2270	20230519	-13.35	1850	20240416	6.32	2035	-3.34	20240229	1850	6.32	20240416	2270	-13.35	20230523	1850	6.32	20240416	2.27	N	016090	500	269 억	2047074	N	N	0	N	N
55	20240523	110303	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1964	-2	5	-0.10	19228644	9798	28.84	1960	1966	1955	2555	1377	1966	1962.51	4.62	-79	1978	1972	1965	1959	1952	1975	1962	269	589	500	1410	1	1	44282310	870	3.73	0.33	12	0.02	526.00	5879.00	2270	20230519	-13.48	1850	20240416	6.16	2035	-3.49	20240229	1850	6.16	20240416	2270	-13.48	20230523	1850	6.16	20240416	2.27	N	016090	500	269 억	2047074	N	N	0	N	N
56	20240523	100303	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1960	-6	5	-0.31	5770239	2947	8.68	1960	1966	1955	2555	1377	1966	1958.00	4.62	-79	1978	1972	1965	1959	1952	1975	1962	269	589	500	1410	1	1	44282310	868	3.73	0.33	12	0.01	526.00	5879.00	2270	20230519	-13.66	1850	20240416	5.95	2035	-3.69	20240229	1850	5.95	20240416	2270	-13.66	20230523	1850	5.95	20240416	2.27	N	016090	500	269 억	2047074	N	N	0	N	N
57	20240523	090306	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1960	-6	5	-0.31	401800	205	0.60	1960	1960	1960	2555	1377	1966	1960.00	4.62	-30	1978	1972	1965	1959	1952	1975	1962	269	589	500	1410	1	1	44282310	868	3.73	0.33	12	0.00	526.00	5879.00	2270	20230519	-13.66	1850	20240416	5.95	2035	-3.69	20240229	1850	5.95	20240416	2270	-13.66	20230523	1850	5.95	20240416	2.27	N	016090	500	269 억	2047074	N	N	0	N	N
58	20240522	160302	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1966	4	2	0.20	66740252	33969	49.01	1962	1971	1958	2550	1374	1962	1964.74	4.62	-638	1974	1968	1959	1953	1944	1971	1956	269	588	500	1410	1	1	44282310	871	3.74	0.33	12	0.08	526.00	5879.00	2270	20230519	-13.39	1850	20240416	6.27	2035	-3.39	20240229	1850	6.27	20240416	2270	-13.39	20230523	1850	6.27	20240416	2.28	N	016090	500	269 억	2047549	N	N	0	N	N
59	20240522	150304	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1963	1	2	0.05	63143476	32137	46.37	1962	1971	1958	2550	1374	1962	1964.82	4.62	-623	1974	1968	1959	1953	1944	1971	1956	269	588	500	1410	1	1	44282310	869	3.73	0.33	12	0.07	526.00	5879.00	2270	20230519	-13.52	1850	20240416	6.11	2035	-3.54	20240229	1850	6.11	20240416	2270	-13.52	20230523	1850	6.11	20240416	2.28	N	016090	500	269 억	2047549	N	N	0	N	N
60	20240522	140303	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1965	3	2	0.15	54206935	27587	39.80	1962	1971	1958	2550	1374	1962	1964.94	4.62	-619	1974	1968	1959	1953	1944	1971	1956	269	588	500	1410	1	1	44282310	870	3.74	0.33	12	0.06	526.00	5879.00	2270	20230519	-13.44	1850	20240416	6.22	2035	-3.44	20240229	1850	6.22	20240416	2270	-13.44	20230523	1850	6.22	20240416	2.28	N	016090	500	269 억	2047549	N	N	0	N	N
61	20240522	130304	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1964	2	2	0.10	24029622	12249	17.67	1962	1971	1958	2550	1374	1962	1961.76	4.62	-320	1974	1968	1959	1953	1944	1971	1956	269	588	500	1410	1	1	44282310	870	3.73	0.33	12	0.03	526.00	5879.00	2270	20230519	-13.48	1850	20240416	6.16	2035	-3.49	20240229	1850	6.16	20240416	2270	-13.48	20230523	1850	6.16	20240416	2.28	N	016090	500	269 억	2047549	N	N	0	N	N
62	20240522	120303	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1963	1	2	0.05	23220761	11837	17.08	1962	1971	1958	2550	1374	1962	1961.71	4.62	-320	1974	1968	1959	1953	1944	1971	1956	269	588	500	1410	1	1	44282310	869	3.73	0.33	12	0.03	526.00	5879.00	2270	20230519	-13.52	1850	20240416	6.11	2035	-3.54	20240229	1850	6.11	20240416	2270	-13.52	20230523	1850	6.11	20240416	2.28	N	016090	500	269 억	2047549	N	N	0	N	N
63	20240522	110304	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1962	0	3	0.00	20056663	10225	14.75	1962	1971	1958	2550	1374	1962	1961.53	4.62	-349	1974	1968	1959	1953	1944	1971	1956	269	588	500	1410	1	1	44282310	869	3.73	0.33	12	0.02	526.00	5879.00	2270	20230519	-13.57	1850	20240416	6.05	2035	-3.59	20240229	1850	6.05	20240416	2270	-13.57	20230523	1850	6.05	20240416	2.28	N	016090	500	269 억	2047549	N	N	0	N	N
64	20240522	100304	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1961	-1	5	-0.05	11812950	6022	8.69	1962	1971	1958	2550	1374	1962	1961.63	4.62	-378	1974	1968	1959	1953	1944	1971	1956	269	588	500	1410	1	1	44282310	868	3.73	0.33	12	0.01	526.00	5879.00	2270	20230519	-13.61	1850	20240416	6.00	2035	-3.64	20240229	1850	6.00	20240416	2270	-13.61	20230523	1850	6.00	20240416	2.28	N	016090	500	269 억	2047549	N	N	0	N	N
65	20240522	090304	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1971	9	2	0.46	3075489	1567	2.26	1962	1971	1962	2550	1374	1962	1962.66	4.62	-396	1974	1968	1959	1953	1944	1971	1956	269	588	500	1410	1	1	44282310	873	3.75	0.34	12	0.00	526.00	5879.00	2270	20230519	-13.17	1850	20240416	6.54	2035	-3.14	20240229	1850	6.54	20240416	2270	-13.17	20230523	1850	6.54	20240416	2.28	N	016090	500	269 억	2047549	N	N	0	N	N
66	20240521	160301	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1962	11	2	0.56	135741894	69312	124.99	1950	1965	1950	2535	1366	1951	1958.42	4.64	-5346	1961	1956	1950	1945	1939	1958	1947	269	584	500	1400	1	1	44282310	869	3.73	0.33	12	0.16	526.00	5879.00	2270	20230519	-13.57	1850	20240416	6.05	2035	-3.59	20240229	1850	6.05	20240416	2270	-13.57	20230523	1850	6.05	20240416	2.31	N	016090	500	269 억	2053174	N	N	6	N	N
67	20240521	150302	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1958	7	2	0.36	129038986	65887	118.81	1950	1965	1950	2535	1366	1951	1958.49	4.64	-5385	1961	1956	1950	1945	1939	1958	1947	269	584	500	1400	1	1	44282310	867	3.72	0.33	12	0.15	526.00	5879.00	2270	20230519	-13.74	1850	20240416	5.84	2035	-3.78	20240229	1850	5.84	20240416	2270	-13.74	20230523	1850	5.84	20240416	2.31	N	016090	500	269 억	2053174	N	N	6	N	N
68	20240521	140303	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1960	9	2	0.46	75351156	38422	69.29	1950	1965	1950	2535	1366	1951	1961.15	4.64	-3196	1961	1956	1950	1945	1939	1958	1947	269	584	500	1400	1	1	44282310	868	3.73	0.33	12	0.09	526.00	5879.00	2270	20230519	-13.66	1850	20240416	5.95	2035	-3.69	20240229	1850	5.95	20240416	2270	-13.66	20230523	1850	5.95	20240416	2.31	N	016090	500	269 억	2053174	N	N	6	N	N
69	20240521	130304	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1962	11	2	0.56	70609640	36004	64.92	1950	1965	1950	2535	1366	1951	1961.16	4.64	-2303	1961	1956	1950	1945	1939	1958	1947	269	584	500	1400	1	1	44282310	869	3.73	0.33	12	0.08	526.00	5879.00	2270	20230519	-13.57	1850	20240416	6.05	2035	-3.59	20240229	1850	6.05	20240416	2270	-13.57	20230523	1850	6.05	20240416	2.31	N	016090	500	269 억	2053174	N	N	6	N	N
70	20240521	120303	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1963	12	2	0.62	60072981	30633	55.24	1950	1965	1950	2535	1366	1951	1961.05	4.64	-1373	1961	1956	1950	1945	1939	1958	1947	269	584	500	1400	1	1	44282310	869	3.73	0.33	12	0.07	526.00	5879.00	2270	20230519	-13.52	1850	20240416	6.11	2035	-3.54	20240229	1850	6.11	20240416	2270	-13.52	20230523	1850	6.11	20240416	2.31	N	016090	500	269 억	2053174	N	N	6	N	N
71	20240521	110304	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1962	11	2	0.56	55838460	28475	51.35	1950	1965	1950	2535	1366	1951	1960.96	4.64	-647	1961	1956	1950	1945	1939	1958	1947	269	584	500	1400	1	1	44282310	869	3.73	0.33	12	0.06	526.00	5879.00	2270	20230519	-13.57	1850	20240416	6.05	2035	-3.59	20240229	1850	6.05	20240416	2270	-13.57	20230523	1850	6.05	20240416	2.31	N	016090	500	269 억	2053174	N	N	6	N	N
72	20240521	100305	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1961	10	2	0.51	15589200	7954	14.34	1950	1965	1950	2535	1366	1951	1959.92	4.64	218	1961	1956	1950	1945	1939	1958	1947	269	584	500	1400	1	1	44282310	868	3.73	0.33	12	0.02	526.00	5879.00	2270	20230519	-13.61	1850	20240416	6.00	2035	-3.64	20240229	1850	6.00	20240416	2270	-13.61	20230523	1850	6.00	20240416	2.31	N	016090	500	269 억	2053174	N	N	6	N	N
73	20240521	090301	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1950	-1	5	-0.05	1735501	890	1.60	1950	1951	1950	2535	1366	1951	1950.00	4.64	246	1961	1956	1950	1945	1939	1958	1947	269	584	500	1400	1	1	44282310	864	3.71	0.33	12	0.00	526.00	5879.00	2270	20230519	-14.10	1850	20240416	5.41	2035	-4.18	20240229	1850	5.41	20240416	2270	-14.10	20230523	1850	5.41	20240416	2.31	N	016090	500	269 억	2053174	N	N	6	N	N
74	20240517	160305	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1949	-11	5	-0.56	154818723	79245	94.53	1955	1970	1944	2545	1372	1960	1953.68	4.62	4308	1981	1970	1951	1940	1921	1976	1946	269	585	500	1410	1	1	44282310	863	3.71	0.33	12	0.18	526.00	5879.00	2270	20230519	-14.14	1850	20240416	5.35	2035	-4.23	20240229	1850	5.35	20240416	2270	-14.14	20230519	1850	5.35	20240416	2.34	N	016090	500	269 억	2047990	N	N	1	N	N
75	20240517	150306	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1956	-4	5	-0.20	149438972	76487	91.24	1955	1970	1944	2545	1372	1960	1953.78	4.62	4321	1981	1970	1951	1940	1921	1976	1946	269	585	500	1410	1	1	44282310	866	3.72	0.33	12	0.17	526.00	5879.00	2270	20230519	-13.83	1850	20240416	5.73	2035	-3.88	20240229	1850	5.73	20240416	2270	-13.83	20230519	1850	5.73	20240416	2.34	N	016090	500	269 억	2047990	N	N	0	N	N
76	20240517	140300	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1962	2	2	0.10	139742133	71529	85.33	1955	1970	1944	2545	1372	1960	1953.64	4.62	5492	1981	1970	1951	1940	1921	1976	1946	269	585	500	1410	1	1	44282310	869	3.73	0.33	12	0.16	526.00	5879.00	2270	20230519	-13.57	1850	20240416	6.05	2035	-3.59	20240229	1850	6.05	20240416	2270	-13.57	20230519	1850	6.05	20240416	2.34	N	016090	500	269 억	2047990	N	N	0	N	N
77	20240517	130300	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1954	-6	5	-0.31	126263496	64645	77.12	1955	1970	1944	2545	1372	1960	1953.18	4.62	6510	1981	1970	1951	1940	1921	1976	1946	269	585	500	1410	1	1	44282310	865	3.71	0.33	12	0.15	526.00	5879.00	2270	20230519	-13.92	1850	20240416	5.62	2035	-3.98	20240229	1850	5.62	20240416	2270	-13.92	20230519	1850	5.62	20240416	2.34	N	016090	500	269 억	2047990	N	N	0	N	N
78	20240517	120300	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1949	-11	5	-0.56	119807952	61336	73.17	1955	1970	1944	2545	1372	1960	1953.30	4.62	6510	1981	1970	1951	1940	1921	1976	1946	269	585	500	1410	1	1	44282310	863	3.71	0.33	12	0.14	526.00	5879.00	2270	20230519	-14.14	1850	20240416	5.35	2035	-4.23	20240229	1850	5.35	20240416	2270	-14.14	20230519	1850	5.35	20240416	2.34	N	016090	500	269 억	2047990	N	N	0	N	N
79	20240517	110300	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1961	1	2	0.05	86799852	44409	52.98	1955	1970	1945	2545	1372	1960	1954.55	4.62	4653	1981	1970	1951	1940	1921	1976	1946	269	585	500	1410	1	1	44282310	868	3.73	0.33	12	0.10	526.00	5879.00	2270	20230519	-13.61	1850	20240416	6.00	2035	-3.64	20240229	1850	6.00	20240416	2270	-13.61	20230519	1850	6.00	20240416	2.34	N	016090	500	269 억	2047990	N	N	0	N	N
80	20240517	100258	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1962	2	2	0.10	65275105	33408	39.85	1955	1970	1945	2545	1372	1960	1953.87	4.62	3100	1981	1970	1951	1940	1921	1976	1946	269	585	500	1410	1	1	44282310	869	3.73	0.33	12	0.08	526.00	5879.00	2270	20230519	-13.57	1850	20240416	6.05	2035	-3.59	20240229	1850	6.05	20240416	2270	-13.57	20230519	1850	6.05	20240416	2.34	N	016090	500	269 억	2047990	N	N	0	N	N
81	20240517	090301	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1952	-8	5	-0.41	1014821	519	0.62	1955	1956	1952	2545	1372	1960	1955.00	4.62	-229	1981	1970	1951	1940	1921	1976	1946	269	585	500	1410	1	1	44282310	864	3.71	0.33	12	0.00	526.00	5879.00	2270	20230519	-14.01	1850	20240416	5.51	2035	-4.08	20240229	1850	5.51	20240416	2270	-14.01	20230519	1850	5.51	20240416	2.34	N	016090	500	269 억	2047990	N	N	0	N	N
82	20240516	160300	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1960	12	2	0.62	162240192	83284	450.52	1950	1962	1932	2530	1364	1948	1948.04	4.62	4000	1958	1952	1942	1936	1926	1956	1940	269	582	500	1400	1	1	44282310	868	3.73	0.33	12	0.19	526.00	5879.00	2270	20230519	-13.66	1850	20240416	5.95	2035	-3.69	20240229	1850	5.95	20240416	2270	-13.66	20230519	1850	5.95	20240416	2.34	N	016090	500	269 억	2044190	N	N	11	N	N
83	20240516	150258	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1954	6	2	0.31	153343831	78747	425.98	1950	1961	1932	2530	1364	1948	1947.30	4.62	3929	1958	1952	1942	1936	1926	1956	1940	269	582	500	1400	1	1	44282310	865	3.71	0.33	12	0.18	526.00	5879.00	2270	20230519	-13.92	1850	20240416	5.62	2035	-3.98	20240229	1850	5.62	20240416	2270	-13.92	20230519	1850	5.62	20240416	2.34	N	016090	500	269 억	2044190	N	N	11	N	N
84	20240516	140300	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1960	12	2	0.62	126925282	65194	352.67	1950	1960	1932	2530	1364	1948	1946.89	4.62	2734	1958	1952	1942	1936	1926	1956	1940	269	582	500	1400	1	1	44282310	868	3.73	0.33	12	0.15	526.00	5879.00	2270	20230519	-13.66	1850	20240416	5.95	2035	-3.69	20240229	1850	5.95	20240416	2270	-13.66	20230519	1850	5.95	20240416	2.34	N	016090	500	269 억	2044190	N	N	11	N	N
85	20240516	130300	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1955	7	2	0.36	112602606	57871	313.05	1950	1955	1932	2530	1364	1948	1945.75	4.62	2595	1958	1952	1942	1936	1926	1956	1940	269	582	500	1400	1	1	44282310	866	3.72	0.33	12	0.13	526.00	5879.00	2270	20230519	-13.88	1850	20240416	5.68	2035	-3.93	20240229	1850	5.68	20240416	2270	-13.88	20230519	1850	5.68	20240416	2.34	N	016090	500	269 억	2044190	N	N	11	N	N
86	20240516	120258	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1950	2	2	0.10	108177467	55605	300.80	1950	1952	1932	2530	1364	1948	1945.46	4.62	2595	1958	1952	1942	1936	1926	1956	1940	269	582	500	1400	1	1	44282310	864	3.71	0.33	12	0.13	526.00	5879.00	2270	20230519	-14.10	1850	20240416	5.41	2035	-4.18	20240229	1850	5.41	20240416	2270	-14.10	20230519	1850	5.41	20240416	2.34	N	016090	500	269 억	2044190	N	N	11	N	N
87	20240516	110258	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1950	2	2	0.10	103723464	53321	288.44	1950	1952	1932	2530	1364	1948	1945.26	4.62	2525	1958	1952	1942	1936	1926	1956	1940	269	582	500	1400	1	1	44282310	864	3.71	0.33	12	0.12	526.00	5879.00	2270	20230519	-14.10	1850	20240416	5.41	2035	-4.18	20240229	1850	5.41	20240416	2270	-14.10	20230519	1850	5.41	20240416	2.34	N	016090	500	269 억	2044190	N	N	11	N	N
88	20240516	100259	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1944	-4	5	-0.21	36028582	18584	100.53	1950	1950	1932	2530	1364	1948	1938.69	4.62	1731	1958	1952	1942	1936	1926	1956	1940	269	582	500	1400	1	1	44282310	861	3.70	0.33	12	0.04	526.00	5879.00	2270	20230519	-14.36	1850	20240416	5.08	2035	-4.47	20240229	1850	5.08	20240416	2270	-14.36	20230519	1850	5.08	20240416	2.34	N	016090	500	269 억	2044190	N	N	11	N	N
89	20240516	090258	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1950	2	2	0.10	1175850	603	3.26	1950	1950	1950	2530	1364	1948	1950.00	4.62	-75	1958	1952	1942	1936	1926	1956	1940	269	582	500	1400	1	1	44282310	864	3.71	0.33	12	0.00	526.00	5879.00	2270	20230519	-14.10	1850	20240416	5.41	2035	-4.18	20240229	1850	5.41	20240416	2270	-14.10	20230519	1850	5.41	20240416	2.34	N	016090	500	269 억	2044190	N	N	11	N	N
90	20240514	160301	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1948	11	2	0.57	35863737	18471	98.06	1932	1948	1932	2515	1356	1937	1941.62	4.61	747	1944	1940	1933	1929	1922	1942	1931	269	578	500	1390	1	1	44282310	863	3.70	0.33	12	0.04	526.00	5879.00	2270	20230519	-14.19	1850	20240416	5.30	2035	-4.28	20240229	1850	5.30	20240416	2270	-14.19	20230519	1850	5.30	20240416	2.33	N	016090	500	269 억	2043414	N	N	11	N	N
91	20240514	150303	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1943	6	2	0.31	30474425	15704	83.37	1932	1947	1932	2515	1356	1937	1940.55	4.61	782	1944	1940	1933	1929	1922	1942	1931	269	578	500	1390	1	1	44282310	860	3.69	0.33	12	0.04	526.00	5879.00	2270	20230519	-14.41	1850	20240416	5.03	2035	-4.52	20240229	1850	5.03	20240416	2270	-14.41	20230519	1850	5.03	20240416	2.33	N	016090	500	269 억	2043414	N	N	0	N	N
92	20240514	140301	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1944	7	2	0.36	18134811	9353	49.65	1932	1945	1932	2515	1356	1937	1938.93	4.61	782	1944	1940	1933	1929	1922	1942	1931	269	578	500	1390	1	1	44282310	861	3.70	0.33	12	0.02	526.00	5879.00	2270	20230519	-14.36	1850	20240416	5.08	2035	-4.47	20240229	1850	5.08	20240416	2270	-14.36	20230519	1850	5.08	20240416	2.33	N	016090	500	269 억	2043414	N	N	0	N	N
93	20240514	130301	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1942	5	2	0.26	15124909	7804	41.43	1932	1943	1932	2515	1356	1937	1938.10	4.61	782	1944	1940	1933	1929	1922	1942	1931	269	578	500	1390	1	1	44282310	860	3.69	0.33	12	0.02	526.00	5879.00	2270	20230519	-14.45	1850	20240416	4.97	2035	-4.57	20240229	1850	4.97	20240416	2270	-14.45	20230519	1850	4.97	20240416	2.33	N	016090	500	269 억	2043414	N	N	0	N	N
94	20240514	120301	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1942	5	2	0.26	14221895	7339	38.96	1932	1942	1932	2515	1356	1937	1937.85	4.61	789	1944	1940	1933	1929	1922	1942	1931	269	578	500	1390	1	1	44282310	860	3.69	0.33	12	0.02	526.00	5879.00	2270	20230519	-14.45	1850	20240416	4.97	2035	-4.57	20240229	1850	4.97	20240416	2270	-14.45	20230519	1850	4.97	20240416	2.33	N	016090	500	269 억	2043414	N	N	0	N	N
95	20240514	110300	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1940	3	2	0.15	8937268	4616	24.51	1932	1940	1932	2515	1356	1937	1936.15	4.61	782	1944	1940	1933	1929	1922	1942	1931	269	578	500	1390	1	1	44282310	859	3.69	0.33	12	0.01	526.00	5879.00	2270	20230519	-14.54	1850	20240416	4.86	2035	-4.67	20240229	1850	4.86	20240416	2270	-14.54	20230519	1850	4.86	20240416	2.33	N	016090	500	269 억	2043414	N	N	0	N	N
96	20240514	100300	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1938	1	2	0.05	5755584	2975	15.79	1932	1939	1932	2515	1356	1937	1934.65	4.61	782	1944	1940	1933	1929	1922	1942	1931	269	578	500	1390	1	1	44282310	858	3.68	0.33	12	0.01	526.00	5879.00	2270	20230519	-14.63	1850	20240416	4.76	2035	-4.77	20240229	1850	4.76	20240416	2270	-14.63	20230519	1850	4.76	20240416	2.33	N	016090	500	269 억	2043414	N	N	0	N	N
97	20240514	090301	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1932	-5	5	-0.26	485207	251	1.33	1932	1937	1932	2515	1356	1937	1933.10	4.61	11	1944	1940	1933	1929	1922	1942	1931	269	578	500	1390	1	1	44282310	856	3.67	0.33	12	0.00	526.00	5879.00	2270	20230519	-14.89	1850	20240416	4.43	2035	-5.06	20240229	1850	4.43	20240416	2270	-14.89	20230519	1850	4.43	20240416	2.33	N	016090	500	269 억	2043414	N	N	0	N	N
98	20240513	160301	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1937	2	2	0.10	36247005	18773	75.21	1934	1937	1926	2515	1355	1935	1930.81	4.61	1040	1948	1941	1934	1927	1920	1945	1931	269	580	500	1390	1	1	44282310	858	3.68	0.33	12	0.04	526.00	5879.00	2270	20230519	-14.67	1850	20240416	4.70	2035	-4.82	20240229	1850	4.70	20240416	2270	-14.67	20230519	1850	4.70	20240416	2.34	N	016090	500	269 억	2042374	N	N	0	N	N
99	20240513	150302	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1934	-1	5	-0.05	33108616	17151	68.71	1934	1936	1926	2515	1355	1935	1930.42	4.61	1046	1948	1941	1934	1927	1920	1945	1931	269	580	500	1390	1	1	44282310	856	3.68	0.33	12	0.04	526.00	5879.00	2270	20230519	-14.80	1850	20240416	4.54	2035	-4.96	20240229	1850	4.54	20240416	2270	-14.80	20230519	1850	4.54	20240416	2.34	N	016090	500	269 억	2042374	N	N	0	N	N
100	20240513	140300	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1935	0	3	0.00	30585337	15844	63.48	1934	1936	1926	2515	1355	1935	1930.41	4.61	1046	1948	1941	1934	1927	1920	1945	1931	269	580	500	1390	1	1	44282310	857	3.68	0.33	12	0.04	526.00	5879.00	2270	20230519	-14.76	1850	20240416	4.59	2035	-4.91	20240229	1850	4.59	20240416	2270	-14.76	20230519	1850	4.59	20240416	2.34	N	016090	500	269 억	2042374	N	N	0	N	N
101	20240513	130300	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1936	1	2	0.05	29564786	15316	61.36	1934	1936	1926	2515	1355	1935	1930.32	4.61	1046	1948	1941	1934	1927	1920	1945	1931	269	580	500	1390	1	1	44282310	857	3.68	0.33	12	0.03	526.00	5879.00	2270	20230519	-14.71	1850	20240416	4.65	2035	-4.86	20240229	1850	4.65	20240416	2270	-14.71	20230519	1850	4.65	20240416	2.34	N	016090	500	269 억	2042374	N	N	0	N	N
102	20240513	120301	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1936	1	2	0.05	22842104	11830	47.40	1934	1936	1926	2515	1355	1935	1930.86	4.61	1036	1948	1941	1934	1927	1920	1945	1931	269	580	500	1390	1	1	44282310	857	3.68	0.33	12	0.03	526.00	5879.00	2270	20230519	-14.71	1850	20240416	4.65	2035	-4.86	20240229	1850	4.65	20240416	2270	-14.71	20230519	1850	4.65	20240416	2.34	N	016090	500	269 억	2042374	N	N	0	N	N
103	20240513	110301	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1932	-3	5	-0.16	10046944	5199	20.83	1934	1934	1928	2515	1355	1935	1932.48	4.61	545	1948	1941	1934	1927	1920	1945	1931	269	580	500	1390	1	1	44282310	856	3.67	0.33	12	0.01	526.00	5879.00	2270	20230519	-14.89	1850	20240416	4.43	2035	-5.06	20240229	1850	4.43	20240416	2270	-14.89	20230519	1850	4.43	20240416	2.34	N	016090	500	269 억	2042374	N	N	0	N	N
104	20240513	100302	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1933	-2	5	-0.10	5913252	3059	12.26	1934	1934	1928	2515	1355	1935	1933.07	4.61	545	1948	1941	1934	1927	1920	1945	1931	269	580	500	1390	1	1	44282310	856	3.67	0.33	12	0.01	526.00	5879.00	2270	20230519	-14.85	1850	20240416	4.49	2035	-5.01	20240229	1850	4.49	20240416	2270	-14.85	20230519	1850	4.49	20240416	2.34	N	016090	500	269 억	2042374	N	N	0	N	N
105	20240513	090301	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1934	-1	5	-0.05	1086908	562	2.25	1934	1934	1934	2515	1355	1935	1934.00	4.61	-76	1948	1941	1934	1927	1920	1945	1931	269	580	500	1390	1	1	44282310	856	3.68	0.33	12	0.00	526.00	5879.00	2270	20230519	-14.80	1850	20240416	4.54	2035	-4.96	20240229	1850	4.54	20240416	2270	-14.80	20230519	1850	4.54	20240416	2.34	N	016090	500	269 억	2042374	N	N	0	N	N
106	20240510	160253	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1935	8	2	0.42	48339404	24960	142.62	1927	1941	1927	2505	1349	1927	1936.67	4.60	565	1934	1930	1927	1923	1920	1929	1922	269	578	500	1380	1	1	44282310	857	3.68	0.33	12	0.06	526.00	5879.00	2270	20230519	-14.76	1850	20240416	4.59	2035	-4.91	20240229	1850	4.59	20240416	2270	-14.76	20230519	1850	4.59	20240416	2.36	N	016090	500	269 억	2038782	N	N	0	N	N
107	20240510	150255	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1936	9	2	0.47	40538947	20930	119.59	1927	1941	1927	2505	1349	1927	1936.88	4.60	2861	1934	1930	1927	1923	1920	1929	1922	269	578	500	1380	1	1	44282310	857	3.68	0.33	12	0.05	526.00	5879.00	2270	20230519	-14.71	1850	20240416	4.65	2035	-4.86	20240229	1850	4.65	20240416	2270	-14.71	20230519	1850	4.65	20240416	2.36	N	016090	500	269 억	2038782	N	N	0	N	N
108	20240510	140255	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1941	14	2	0.73	39465379	20376	116.43	1927	1941	1927	2505	1349	1927	1936.86	4.60	2980	1934	1930	1927	1923	1920	1929	1922	269	578	500	1380	1	1	44282310	860	3.69	0.33	12	0.05	526.00	5879.00	2270	20230519	-14.49	1850	20240416	4.92	2035	-4.62	20240229	1850	4.92	20240416	2270	-14.49	20230519	1850	4.92	20240416	2.36	N	016090	500	269 억	2038782	N	N	0	N	N
109	20240510	130254	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1941	14	2	0.73	32434250	16748	95.70	1927	1941	1927	2505	1349	1927	1936.60	4.60	1638	1934	1930	1927	1923	1920	1929	1922	269	578	500	1380	1	1	44282310	860	3.69	0.33	12	0.04	526.00	5879.00	2270	20230519	-14.49	1850	20240416	4.92	2035	-4.62	20240229	1850	4.92	20240416	2270	-14.49	20230519	1850	4.92	20240416	2.36	N	016090	500	269 억	2038782	N	N	0	N	N
110	20240510	120254	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1938	11	2	0.57	22077489	11406	65.17	1927	1938	1927	2505	1349	1927	1935.60	4.60	1567	1934	1930	1927	1923	1920	1929	1922	269	578	500	1380	1	1	44282310	858	3.68	0.33	12	0.03	526.00	5879.00	2270	20230519	-14.63	1850	20240416	4.76	2035	-4.77	20240229	1850	4.76	20240416	2270	-14.63	20230519	1850	4.76	20240416	2.36	N	016090	500	269 억	2038782	N	N	0	N	N
111	20240510	110253	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1934	7	2	0.36	18342298	9477	54.15	1927	1938	1927	2505	1349	1927	1935.45	4.60	1070	1934	1930	1927	1923	1920	1929	1922	269	578	500	1380	1	1	44282310	856	3.68	0.33	12	0.02	526.00	5879.00	2270	20230519	-14.80	1850	20240416	4.54	2035	-4.96	20240229	1850	4.54	20240416	2270	-14.80	20230519	1850	4.54	20240416	2.36	N	016090	500	269 억	2038782	N	N	0	N	N
112	20240510	100254	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1935	8	2	0.42	15100032	7800	44.57	1927	1938	1927	2505	1349	1927	1935.90	4.60	497	1934	1930	1927	1923	1920	1929	1922	269	578	500	1380	1	1	44282310	857	3.68	0.33	12	0.02	526.00	5879.00	2270	20230519	-14.76	1850	20240416	4.59	2035	-4.91	20240229	1850	4.59	20240416	2270	-14.76	20230519	1850	4.59	20240416	2.36	N	016090	500	269 억	2038782	N	N	0	N	N
113	20240510	090255	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1938	11	2	0.57	497188	258	1.47	1927	1938	1927	2505	1349	1927	1927.09	4.60	0	1934	1930	1927	1923	1920	1929	1922	269	578	500	1380	1	1	44282310	858	3.68	0.33	12	0.00	526.00	5879.00	2270	20230519	-14.63	1850	20240416	4.76	2035	-4.77	20240229	1850	4.76	20240416	2270	-14.63	20230519	1850	4.76	20240416	2.36	N	016090	500	269 억	2038782	N	N	0	N	N
114	20240509	160258	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1927	2	2	0.10	33729457	17501	44.16	1929	1931	1924	2500	1348	1925	1927.29	4.60	1252	1942	1933	1928	1919	1914	1931	1917	269	575	500	1380	1	1	44282310	853	3.66	0.33	12	0.04	526.00	5879.00	2270	20230519	-15.11	1850	20240416	4.16	2035	-5.31	20240229	1850	4.16	20240416	2270	-15.11	20230519	1850	4.16	20240416	2.36	N	016090	500	269 억	2037559	N	N	1	N	N
115	20240509	150300	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1927	2	2	0.10	32413370	16818	42.44	1929	1931	1924	2500	1348	1925	1927.30	4.60	1209	1942	1933	1928	1919	1914	1931	1917	269	575	500	1380	1	1	44282310	853	3.66	0.33	12	0.04	526.00	5879.00	2270	20230519	-15.11	1850	20240416	4.16	2035	-5.31	20240229	1850	4.16	20240416	2270	-15.11	20230519	1850	4.16	20240416	2.36	N	016090	500	269 억	2037559	N	N	1	N	N
116	20240509	140255	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1927	2	2	0.10	27438587	14235	35.92	1929	1931	1924	2500	1348	1925	1927.54	4.60	1207	1942	1933	1928	1919	1914	1931	1917	269	575	500	1380	1	1	44282310	853	3.66	0.33	12	0.03	526.00	5879.00	2270	20230519	-15.11	1850	20240416	4.16	2035	-5.31	20240229	1850	4.16	20240416	2270	-15.11	20230519	1850	4.16	20240416	2.36	N	016090	500	269 억	2037559	N	N	1	N	N
117	20240509	130256	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1927	2	2	0.10	26091634	13536	34.16	1929	1931	1924	2500	1348	1925	1927.57	4.60	1207	1942	1933	1928	1919	1914	1931	1917	269	575	500	1380	1	1	44282310	853	3.66	0.33	12	0.03	526.00	5879.00	2270	20230519	-15.11	1850	20240416	4.16	2035	-5.31	20240229	1850	4.16	20240416	2270	-15.11	20230519	1850	4.16	20240416	2.36	N	016090	500	269 억	2037559	N	N	1	N	N
118	20240509	120255	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1927	2	2	0.10	23194925	12032	30.36	1929	1931	1924	2500	1348	1925	1927.77	4.60	334	1942	1933	1928	1919	1914	1931	1917	269	575	500	1380	1	1	44282310	853	3.66	0.33	12	0.03	526.00	5879.00	2270	20230519	-15.11	1850	20240416	4.16	2035	-5.31	20240229	1850	4.16	20240416	2270	-15.11	20230519	1850	4.16	20240416	2.36	N	016090	500	269 억	2037559	N	N	1	N	N
119	20240509	110250	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1927	2	2	0.10	20387148	10574	26.68	1929	1931	1924	2500	1348	1925	1928.05	4.60	278	1942	1933	1928	1919	1914	1931	1917	269	575	500	1380	1	1	44282310	853	3.66	0.33	12	0.02	526.00	5879.00	2270	20230519	-15.11	1850	20240416	4.16	2035	-5.31	20240229	1850	4.16	20240416	2270	-15.11	20230519	1850	4.16	20240416	2.36	N	016090	500	269 억	2037559	N	N	1	N	N
120	20240509	100252	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1929	4	2	0.21	7712071	3998	10.09	1929	1930	1924	2500	1348	1925	1928.98	4.60	74	1942	1933	1928	1919	1914	1931	1917	269	575	500	1380	1	1	44282310	854	3.67	0.33	12	0.01	526.00	5879.00	2270	20230519	-15.02	1850	20240416	4.27	2035	-5.21	20240229	1850	4.27	20240416	2270	-15.02	20230519	1850	4.27	20240416	2.36	N	016090	500	269 억	2037559	N	N	1	N	N
121	20240509	090250	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1924	-1	5	-0.05	9630	5	0.01	1929	1929	1924	2500	1348	1925	1926.00	4.60	0	1942	1933	1928	1919	1914	1931	1917	269	575	500	1380	1	1	44282310	852	3.66	0.33	12	0.00	526.00	5879.00	2270	20230519	-15.24	1850	20240416	4.00	2035	-5.45	20240229	1850	4.00	20240416	2270	-15.24	20230519	1850	4.00	20240416	2.36	N	016090	500	269 억	2037559	N	N	1	N	N
122	20240508	160250	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1925	-1	5	-0.05	76293249	39575	150.45	1926	1937	1923	2500	1349	1926	1927.81	4.59	5609	1942	1934	1927	1919	1912	1938	1923	269	574	500	1380	1	1	44282310	852	3.66	0.33	12	0.09	526.00	5879.00	2270	20230519	-15.20	1850	20240416	4.05	2035	-5.41	20240229	1850	4.05	20240416	2270	-15.20	20230519	1850	4.05	20240416	2.36	N	016090	500	269 억	2031941	N	N	1	N	N
123	20240508	150253	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1925	-1	5	-0.05	75477069	39151	148.83	1926	1937	1923	2500	1349	1926	1927.85	4.59	5618	1942	1934	1927	1919	1912	1938	1923	269	574	500	1380	1	1	44282310	852	3.66	0.33	12	0.09	526.00	5879.00	2270	20230519	-15.20	1850	20240416	4.05	2035	-5.41	20240229	1850	4.05	20240416	2270	-15.20	20230519	1850	4.05	20240416	2.36	N	016090	500	269 억	2031941	N	N	0	N	N
124	20240508	140249	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1928	2	2	0.10	49489354	25650	97.51	1926	1937	1923	2500	1349	1926	1929.41	4.59	3979	1942	1934	1927	1919	1912	1938	1923	269	574	500	1380	1	1	44282310	854	3.67	0.33	12	0.06	526.00	5879.00	2270	20230519	-15.07	1850	20240416	4.22	2035	-5.26	20240229	1850	4.22	20240416	2270	-15.07	20230519	1850	4.22	20240416	2.36	N	016090	500	269 억	2031941	N	N	0	N	N
125	20240508	130248	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1926	0	3	0.00	48028332	24892	94.63	1926	1937	1923	2500	1349	1926	1929.47	4.59	3679	1942	1934	1927	1919	1912	1938	1923	269	574	500	1380	1	1	44282310	853	3.66	0.33	12	0.06	526.00	5879.00	2270	20230519	-15.15	1850	20240416	4.11	2035	-5.36	20240229	1850	4.11	20240416	2270	-15.15	20230519	1850	4.11	20240416	2.36	N	016090	500	269 억	2031941	N	N	0	N	N
126	20240508	120249	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1928	2	2	0.10	44745622	23188	88.15	1926	1937	1923	2500	1349	1926	1929.69	4.59	3679	1942	1934	1927	1919	1912	1938	1923	269	574	500	1380	1	1	44282310	854	3.67	0.33	12	0.05	526.00	5879.00	2270	20230519	-15.07	1850	20240416	4.22	2035	-5.26	20240229	1850	4.22	20240416	2270	-15.07	20230519	1850	4.22	20240416	2.36	N	016090	500	269 억	2031941	N	N	0	N	N
127	20240508	110314	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1928	2	2	0.10	44610669	23118	87.88	1926	1937	1923	2500	1349	1926	1929.69	4.59	3679	1942	1934	1927	1919	1912	1938	1923	269	574	500	1380	1	1	44282310	854	3.67	0.33	12	0.05	526.00	5879.00	2270	20230519	-15.07	1850	20240416	4.22	2035	-5.26	20240229	1850	4.22	20240416	2270	-15.07	20230519	1850	4.22	20240416	2.36	N	016090	500	269 억	2031941	N	N	0	N	N
128	20240508	100254	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1929	3	2	0.16	12952513	6711	25.51	1926	1935	1923	2500	1349	1926	1930.04	4.59	1233	1942	1934	1927	1919	1912	1938	1923	269	574	500	1380	1	1	44282310	854	3.67	0.33	12	0.02	526.00	5879.00	2270	20230519	-15.02	1850	20240416	4.27	2035	-5.21	20240229	1850	4.27	20240416	2270	-15.02	20230519	1850	4.27	20240416	2.36	N	016090	500	269 억	2031941	N	N	0	N	N
129	20240508	090250	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1926	0	3	0.00	244602	127	0.48	1926	1926	1926	2500	1349	1926	1926.00	4.59	-10	1942	1934	1927	1919	1912	1938	1923	269	574	500	1380	1	1	44282310	853	3.66	0.33	12	0.00	526.00	5879.00	2270	20230519	-15.15	1850	20240416	4.11	2035	-5.36	20240229	1850	4.11	20240416	2270	-15.15	20230519	1850	4.11	20240416	2.36	N	016090	500	269 억	2031941	N	N	0	N	N
130	20240503	160256	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1928	1	2	0.05	48366337	25087	170.47	1930	1934	1925	2505	1349	1927	1927.94	4.58	-3889	1929	1927	1926	1924	1923	1928	1925	269	578	500	1380	1	1	44282310	854	3.67	0.33	12	0.06	526.00	5879.00	2270	20230519	-15.07	1850	20240416	4.22	2035	-5.26	20240229	1850	4.22	20240416	2270	-15.07	20230519	1850	4.22	20240416	2.34	N	016090	500	269 억	2027367	N	N	1	N	N
131	20240503	150256	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1927	0	3	0.00	46268937	23998	163.07	1930	1934	1925	2505	1349	1927	1928.03	4.58	-3896	1929	1927	1926	1924	1923	1928	1925	269	578	500	1380	1	1	44282310	853	3.66	0.33	12	0.05	526.00	5879.00	2270	20230519	-15.11	1850	20240416	4.16	2035	-5.31	20240229	1850	4.16	20240416	2270	-15.11	20230519	1850	4.16	20240416	2.34	N	016090	500	269 억	2027367	N	N	54	N	N
132	20240503	140256	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1926	-1	5	-0.05	44049283	22846	155.25	1930	1934	1925	2505	1349	1927	1928.10	4.58	-3344	1929	1927	1926	1924	1923	1928	1925	269	578	500	1380	1	1	44282310	853	3.66	0.33	12	0.05	526.00	5879.00	2270	20230519	-15.15	1850	20240416	4.11	2035	-5.36	20240229	1850	4.11	20240416	2270	-15.15	20230519	1850	4.11	20240416	2.34	N	016090	500	269 억	2027367	N	N	54	N	N
133	20240503	130256	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1927	0	3	0.00	37654568	19526	132.69	1930	1934	1925	2505	1349	1927	1928.43	4.58	-2973	1929	1927	1926	1924	1923	1928	1925	269	578	500	1380	1	1	44282310	853	3.66	0.33	12	0.04	526.00	5879.00	2270	20230519	-15.11	1850	20240416	4.16	2035	-5.31	20240229	1850	4.16	20240416	2270	-15.11	20230519	1850	4.16	20240416	2.34	N	016090	500	269 억	2027367	N	N	54	N	N
134	20240503	120256	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1926	-1	5	-0.05	35373012	18342	124.64	1930	1934	1925	2505	1349	1927	1928.53	4.58	-2634	1929	1927	1926	1924	1923	1928	1925	269	578	500	1380	1	1	44282310	853	3.66	0.33	12	0.04	526.00	5879.00	2270	20230519	-15.15	1850	20240416	4.11	2035	-5.36	20240229	1850	4.11	20240416	2270	-15.15	20230519	1850	4.11	20240416	2.34	N	016090	500	269 억	2027367	N	N	54	N	N
135	20240503	110255	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1927	0	3	0.00	31456865	16310	110.83	1930	1934	1925	2505	1349	1927	1928.69	4.58	-988	1929	1927	1926	1924	1923	1928	1925	269	578	500	1380	1	1	44282310	853	3.66	0.33	12	0.04	526.00	5879.00	2270	20230519	-15.11	1850	20240416	4.16	2035	-5.31	20240229	1850	4.16	20240416	2270	-15.11	20230519	1850	4.16	20240416	2.34	N	016090	500	269 억	2027367	N	N	54	N	N
136	20240503	100254	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1927	0	3	0.00	23683803	12275	83.41	1930	1934	1925	2505	1349	1927	1929.43	4.58	723	1929	1927	1926	1924	1923	1928	1925	269	578	500	1380	1	1	44282310	853	3.66	0.33	12	0.03	526.00	5879.00	2270	20230519	-15.11	1850	20240416	4.16	2035	-5.31	20240229	1850	4.16	20240416	2270	-15.11	20230519	1850	4.16	20240416	2.34	N	016090	500	269 억	2027367	N	N	54	N	N
137	20240503	090254	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1927	0	3	0.00	11433054	5921	40.24	1930	1934	1927	2505	1349	1927	1930.93	4.58	1725	1929	1927	1926	1924	1923	1928	1925	269	578	500	1380	1	1	44282310	853	3.66	0.33	12	0.01	526.00	5879.00	2270	20230519	-15.11	1850	20240416	4.16	2035	-5.31	20240229	1850	4.16	20240416	2270	-15.11	20230519	1850	4.16	20240416	2.34	N	016090	500	269 억	2027367	N	N	54	N	N
138	20240502	160252	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1927	1	2	0.05	28350968	14716	75.72	1927	1928	1925	2500	1349	1926	1926.54	4.58	1168	1930	1927	1924	1921	1918	1926	1920	269	574	500	1380	1	1	44282310	853	3.66	0.33	12	0.03	526.00	5879.00	2270	20230519	-15.11	1850	20240416	4.16	2035	-5.31	20240229	1850	4.16	20240416	2270	-15.11	20230519	1850	4.16	20240416	2.34	N	016090	500	269 억	2026228	N	N	54	N	N
139	20240502	150254	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1927	1	2	0.05	23232546	12058	62.04	1927	1928	1925	2500	1349	1926	1926.73	4.58	1146	1930	1927	1924	1921	1918	1926	1920	269	574	500	1380	1	1	44282310	853	3.66	0.33	12	0.03	526.00	5879.00	2270	20230519	-15.11	1850	20240416	4.16	2035	-5.31	20240229	1850	4.16	20240416	2270	-15.11	20230519	1850	4.16	20240416	2.34	N	016090	500	269 억	2026228	N	N	0	N	N
140	20240502	140253	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1927	1	2	0.05	21967007	11401	58.66	1927	1928	1925	2500	1349	1926	1926.76	4.58	1115	1930	1927	1924	1921	1918	1926	1920	269	574	500	1380	1	1	44282310	853	3.66	0.33	12	0.03	526.00	5879.00	2270	20230519	-15.11	1850	20240416	4.16	2035	-5.31	20240229	1850	4.16	20240416	2270	-15.11	20230519	1850	4.16	20240416	2.34	N	016090	500	269 억	2026228	N	N	0	N	N
141	20240502	130252	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1927	1	2	0.05	16885897	8763	45.09	1927	1928	1925	2500	1349	1926	1926.95	4.58	497	1930	1927	1924	1921	1918	1926	1920	269	574	500	1380	1	1	44282310	853	3.66	0.33	12	0.02	526.00	5879.00	2270	20230519	-15.11	1850	20240416	4.16	2035	-5.31	20240229	1850	4.16	20240416	2270	-15.11	20230519	1850	4.16	20240416	2.34	N	016090	500	269 억	2026228	N	N	0	N	N
142	20240502	120252	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1928	2	2	0.10	15987837	8297	42.69	1927	1928	1925	2500	1349	1926	1926.94	4.58	474	1930	1927	1924	1921	1918	1926	1920	269	574	500	1380	1	1	44282310	854	3.67	0.33	12	0.02	526.00	5879.00	2270	20230519	-15.07	1850	20240416	4.22	2035	-5.26	20240229	1850	4.22	20240416	2270	-15.07	20230519	1850	4.22	20240416	2.34	N	016090	500	269 억	2026228	N	N	0	N	N
143	20240502	110251	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1928	2	2	0.10	15870230	8236	42.38	1927	1928	1925	2500	1349	1926	1926.93	4.58	474	1930	1927	1924	1921	1918	1926	1920	269	574	500	1380	1	1	44282310	854	3.67	0.33	12	0.02	526.00	5879.00	2270	20230519	-15.07	1850	20240416	4.22	2035	-5.26	20240229	1850	4.22	20240416	2270	-15.07	20230519	1850	4.22	20240416	2.34	N	016090	500	269 억	2026228	N	N	0	N	N
144	20240502	100252	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1927	1	2	0.05	10516397	5457	28.08	1927	1928	1926	2500	1349	1926	1927.14	4.58	474	1930	1927	1924	1921	1918	1926	1920	269	574	500	1380	1	1	44282310	853	3.66	0.33	12	0.01	526.00	5879.00	2270	20230519	-15.11	1850	20240416	4.16	2035	-5.31	20240229	1850	4.16	20240416	2270	-15.11	20230519	1850	4.16	20240416	2.34	N	016090	500	269 억	2026228	N	N	0	N	N
145	20240502	090251	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1926	0	3	0.00	3424479	1778	9.15	1927	1927	1926	2500	1349	1926	1926.03	4.58	-620	1930	1927	1924	1921	1918	1926	1920	269	574	500	1380	1	1	44282310	853	3.66	0.33	12	0.00	526.00	5879.00	2270	20230519	-15.15	1850	20240416	4.11	2035	-5.36	20240229	1850	4.11	20240416	2270	-15.15	20230519	1850	4.11	20240416	2.34	N	016090	500	269 억	2026228	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History