KissMeData/011300/price/prices-20240501.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

61 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	160300	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1394	29	2	2.12	1521153098	1090579	93.57	1397	1430	1350	1774	956	1365	1394.94	0.58	97099	1435	1399	1354	1318	1273	1377	1296	353	409	500	920	1	1	70551785	983	-2.12	3.47	12	1.55	-657.00	402.00	2900	20230531	-51.93	1121	20240408	24.35	1716	-18.76	20240115	1121	24.35	20240408	2900	-51.93	20230531	1121	24.35	20240408	0.03	N	011300	500	352 억	409773	N	N	0	N	N
3	20240531	150303	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1394	29	2	2.12	1460743807	1047225	89.85	1397	1430	1350	1774	956	1365	1395.00	0.58	104154	1435	1399	1354	1318	1273	1377	1296	353	409	500	920	1	1	70551785	983	-2.12	3.47	12	1.48	-657.00	402.00	2900	20230531	-51.93	1121	20240408	24.35	1716	-18.76	20240115	1121	24.35	20240408	2900	-51.93	20230531	1121	24.35	20240408	0.03	N	011300	500	352 억	409773	N	N	0	N	N
4	20240531	140300	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1399	34	2	2.49	1302929041	933782	80.12	1397	1430	1350	1774	956	1365	1395.48	0.58	148493	1435	1399	1354	1318	1273	1377	1296	353	409	500	920	1	1	70551785	987	-2.13	3.48	12	1.32	-657.00	402.00	2900	20230531	-51.76	1121	20240408	24.80	1716	-18.47	20240115	1121	24.80	20240408	2900	-51.76	20230531	1121	24.80	20240408	0.03	N	011300	500	352 억	409773	N	N	0	N	N
5	20240531	130301	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1397	32	2	2.34	1206976225	865204	74.23	1397	1430	1350	1774	956	1365	1395.18	0.58	140156	1435	1399	1354	1318	1273	1377	1296	353	409	500	920	1	1	70551785	986	-2.13	3.48	12	1.23	-657.00	402.00	2900	20230531	-51.83	1121	20240408	24.62	1716	-18.59	20240115	1121	24.62	20240408	2900	-51.83	20230531	1121	24.62	20240408	0.03	N	011300	500	352 억	409773	N	N	0	N	N
6	20240531	120302	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1398	33	2	2.42	1083037977	776749	66.65	1397	1430	1350	1774	956	1365	1394.50	0.58	91391	1435	1399	1354	1318	1273	1377	1296	353	409	500	920	1	1	70551785	986	-2.13	3.48	12	1.10	-657.00	402.00	2900	20230531	-51.79	1121	20240408	24.71	1716	-18.53	20240115	1121	24.71	20240408	2900	-51.79	20230531	1121	24.71	20240408	0.03	N	011300	500	352 억	409773	N	N	0	N	N
7	20240531	110301	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1392	27	2	1.98	1009978776	724034	62.12	1397	1430	1350	1774	956	1365	1395.13	0.58	116375	1435	1399	1354	1318	1273	1377	1296	353	409	500	920	1	1	70551785	982	-2.12	3.46	12	1.03	-657.00	402.00	2900	20230531	-52.00	1121	20240408	24.17	1716	-18.88	20240115	1121	24.17	20240408	2900	-52.00	20230531	1121	24.17	20240408	0.03	N	011300	500	352 억	409773	N	N	0	N	N
8	20240531	100302	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1387	22	2	1.61	818309887	587181	50.38	1397	1430	1350	1774	956	1365	1393.85	0.58	141497	1435	1399	1354	1318	1273	1377	1296	353	409	500	920	1	1	70551785	979	-2.11	3.45	12	0.83	-657.00	402.00	2900	20230531	-52.17	1121	20240408	23.73	1716	-19.17	20240115	1121	23.73	20240408	2900	-52.17	20230531	1121	23.73	20240408	0.03	N	011300	500	352 억	409773	N	N	0	N	N
9	20240531	090301	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1381	16	2	1.17	123560847	89982	7.72	1397	1397	1350	1774	956	1365	1373.62	0.58	-21843	1435	1399	1354	1318	1273	1377	1296	353	409	500	920	1	1	70551785	974	-2.10	3.44	12	0.13	-657.00	402.00	2900	20230531	-52.38	1121	20240408	23.19	1716	-19.52	20240115	1121	23.19	20240408	2900	-52.38	20230531	1121	23.19	20240408	0.03	N	011300	500	352 억	409773	N	N	0	N	N
10	20240530	160259	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1365	-40	5	-2.85	1560405248	1159398	139.82	1380	1390	1309	1826	984	1405	1345.87	0.77	-112489	1446	1425	1396	1375	1346	1436	1386	353	421	500	950	1	1	70551785	963	-2.08	3.40	12	1.64	-657.00	402.00	2900	20230531	-52.93	1121	20240408	21.77	1716	-20.45	20240115	1121	21.77	20240408	2900	-52.93	20230531	1121	21.77	20240408	0.01	N	011300	500	352 억	543320	N	N	0	N	N
11	20240530	150259	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1369	-36	5	-2.56	1442532822	1072592	129.35	1380	1390	1309	1826	984	1405	1344.90	0.77	-91076	1446	1425	1396	1375	1346	1436	1386	353	421	500	950	1	1	70551785	966	-2.08	3.41	12	1.52	-657.00	402.00	2900	20230531	-52.79	1121	20240408	22.12	1716	-20.22	20240115	1121	22.12	20240408	2900	-52.79	20230531	1121	22.12	20240408	0.01	N	011300	500	352 억	543320	N	N	0	N	N
12	20240530	140300	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1319	-86	5	-6.12	1111551018	828624	99.93	1380	1390	1309	1826	984	1405	1341.44	0.77	-86621	1446	1425	1396	1375	1346	1436	1386	353	421	500	950	1	1	70551785	931	-2.01	3.28	12	1.17	-657.00	402.00	2900	20230531	-54.52	1121	20240408	17.66	1716	-23.14	20240115	1121	17.66	20240408	2900	-54.52	20230531	1121	17.66	20240408	0.01	N	011300	500	352 억	543320	N	N	0	N	N
13	20240530	130300	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1322	-83	5	-5.91	931764294	692323	83.49	1380	1390	1316	1826	984	1405	1345.85	0.77	-55231	1446	1425	1396	1375	1346	1436	1386	353	421	500	950	1	1	70551785	933	-2.01	3.29	12	0.98	-657.00	402.00	2900	20230531	-54.41	1121	20240408	17.93	1716	-22.96	20240115	1121	17.93	20240408	2900	-54.41	20230531	1121	17.93	20240408	0.01	N	011300	500	352 억	543320	N	N	0	N	N
14	20240530	120300	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1331	-74	5	-5.27	767669793	568037	68.50	1380	1390	1317	1826	984	1405	1351.44	0.77	-25830	1446	1425	1396	1375	1346	1436	1386	353	421	500	950	1	1	70551785	939	-2.03	3.31	12	0.81	-657.00	402.00	2900	20230531	-54.10	1121	20240408	18.73	1716	-22.44	20240115	1121	18.73	20240408	2900	-54.10	20230531	1121	18.73	20240408	0.01	N	011300	500	352 억	543320	N	N	0	N	N
15	20240530	110300	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1335	-70	5	-4.98	705724979	521403	62.88	1380	1390	1317	1826	984	1405	1353.51	0.77	-14539	1446	1425	1396	1375	1346	1436	1386	353	421	500	950	1	1	70551785	942	-2.03	3.32	12	0.74	-657.00	402.00	2900	20230531	-53.97	1121	20240408	19.09	1716	-22.20	20240115	1121	19.09	20240408	2900	-53.97	20230531	1121	19.09	20240408	0.01	N	011300	500	352 억	543320	N	N	0	N	N
16	20240530	100300	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1353	-52	5	-3.70	357191344	260532	31.42	1380	1390	1353	1826	984	1405	1371.01	0.77	11617	1446	1425	1396	1375	1346	1436	1386	353	421	500	950	1	1	70551785	955	-2.06	3.37	12	0.37	-657.00	402.00	2900	20230531	-53.34	1121	20240408	20.70	1716	-21.15	20240115	1121	20.70	20240408	2900	-53.34	20230531	1121	20.70	20240408	0.01	N	011300	500	352 억	543320	N	N	0	N	N
17	20240530	090300	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1375	-30	5	-2.14	51151096	37110	4.48	1380	1386	1375	1826	984	1405	1378.36	0.77	13232	1446	1425	1396	1375	1346	1436	1386	353	421	500	950	1	1	70551785	970	-2.09	3.42	12	0.05	-657.00	402.00	2900	20230531	-52.59	1121	20240408	22.66	1716	-19.87	20240115	1121	22.66	20240408	2900	-52.59	20230531	1121	22.66	20240408	0.01	N	011300	500	352 억	543320	N	N	0	N	N
18	20240529	160258	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1405	3	2	0.21	1126350264	813226	47.29	1402	1417	1367	1822	982	1402	1385.03	0.98	-135576	1521	1461	1421	1361	1321	1441	1341	353	420	500	950	1	1	70551785	991	-2.14	3.50	12	1.15	-657.00	402.00	2900	20230531	-51.55	1121	20240408	25.33	1716	-18.12	20240115	1121	25.33	20240408	2900	-51.55	20230531	1121	25.33	20240408	0.01	N	011300	500	352 억	690827	N	N	0	N	N
19	20240529	150259	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1395	-7	5	-0.50	1006946467	728004	42.33	1402	1417	1367	1822	982	1402	1383.16	0.98	-93336	1521	1461	1421	1361	1321	1441	1341	353	420	500	950	1	1	70551785	984	-2.12	3.47	12	1.03	-657.00	402.00	2900	20230531	-51.90	1121	20240408	24.44	1716	-18.71	20240115	1121	24.44	20240408	2900	-51.90	20230531	1121	24.44	20240408	0.01	N	011300	500	352 억	690827	N	N	0	N	N
20	20240529	140259	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1370	-32	5	-2.28	869232945	628342	36.54	1402	1417	1367	1822	982	1402	1383.38	0.98	-86327	1521	1461	1421	1361	1321	1441	1341	353	420	500	950	1	1	70551785	967	-2.09	3.41	12	0.89	-657.00	402.00	2900	20230531	-52.76	1121	20240408	22.21	1716	-20.16	20240115	1121	22.21	20240408	2900	-52.76	20230531	1121	22.21	20240408	0.01	N	011300	500	352 억	690827	N	N	0	N	N
21	20240529	130258	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1378	-24	5	-1.71	791096992	571497	33.23	1402	1417	1367	1822	982	1402	1384.25	0.98	-60587	1521	1461	1421	1361	1321	1441	1341	353	420	500	950	1	1	70551785	972	-2.10	3.43	12	0.81	-657.00	402.00	2900	20230531	-52.48	1121	20240408	22.93	1716	-19.70	20240115	1121	22.93	20240408	2900	-52.48	20230531	1121	22.93	20240408	0.01	N	011300	500	352 억	690827	N	N	0	N	N
22	20240529	120300	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1376	-26	5	-1.85	706433038	509889	29.65	1402	1417	1367	1822	982	1402	1385.46	0.98	-53104	1521	1461	1421	1361	1321	1441	1341	353	420	500	950	1	1	70551785	971	-2.09	3.42	12	0.72	-657.00	402.00	2900	20230531	-52.55	1121	20240408	22.75	1716	-19.81	20240115	1121	22.75	20240408	2900	-52.55	20230531	1121	22.75	20240408	0.01	N	011300	500	352 억	690827	N	N	0	N	N
23	20240529	110258	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1396	-6	5	-0.43	568282413	410158	23.85	1402	1417	1367	1822	982	1402	1385.52	0.98	4860	1521	1461	1421	1361	1321	1441	1341	353	420	500	950	1	1	70551785	985	-2.12	3.47	12	0.58	-657.00	402.00	2900	20230531	-51.86	1121	20240408	24.53	1716	-18.65	20240115	1121	24.53	20240408	2900	-51.86	20230531	1121	24.53	20240408	0.01	N	011300	500	352 억	690827	N	N	0	N	N
24	20240529	100257	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1375	-27	5	-1.93	347239702	251770	14.64	1402	1411	1367	1822	982	1402	1379.19	0.98	45614	1521	1461	1421	1361	1321	1441	1341	353	420	500	950	1	1	70551785	970	-2.09	3.42	12	0.36	-657.00	402.00	2900	20230531	-52.59	1121	20240408	22.66	1716	-19.87	20240115	1121	22.66	20240408	2900	-52.59	20230531	1121	22.66	20240408	0.01	N	011300	500	352 억	690827	N	N	0	N	N
25	20240529	090257	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1395	-7	5	-0.50	21531513	15397	0.90	1402	1411	1390	1822	982	1402	1398.42	0.98	-5758	1521	1461	1421	1361	1321	1441	1341	353	420	500	950	1	1	70551785	984	-2.12	3.47	12	0.02	-657.00	402.00	2900	20230531	-51.90	1121	20240408	24.44	1716	-18.71	20240115	1121	24.44	20240408	2900	-51.90	20230531	1121	24.44	20240408	0.01	N	011300	500	352 억	690827	N	N	0	N	N
26	20240528	160256	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1402	-48	5	-3.31	2430347190	1712756	69.37	1478	1481	1381	1885	1015	1450	1418.94	1.05	-45185	1564	1507	1441	1384	1318	1535	1412	353	435	500	980	1	1	70551785	989	-2.13	3.49	12	2.43	-657.00	402.00	2900	20230531	-51.66	1121	20240408	25.07	1716	-18.30	20240115	1121	25.07	20240408	2900	-51.66	20230531	1121	25.07	20240408	0.01	N	011300	500	352 억	740265	N	N	0	N	N
27	20240528	150258	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1400	-50	5	-3.45	2308011434	1625000	65.81	1478	1481	1381	1885	1015	1450	1420.28	1.05	-45049	1564	1507	1441	1384	1318	1535	1412	353	435	500	980	1	1	70551785	988	-2.13	3.48	12	2.30	-657.00	402.00	2900	20230531	-51.72	1121	20240408	24.89	1716	-18.41	20240115	1121	24.89	20240408	2900	-51.72	20230531	1121	24.89	20240408	0.01	N	011300	500	352 억	740265	N	N	0	N	N
28	20240528	140258	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1408	-42	5	-2.90	2175994372	1530581	61.99	1478	1481	1381	1885	1015	1450	1421.64	1.05	-11605	1564	1507	1441	1384	1318	1535	1412	353	435	500	980	1	1	70551785	993	-2.14	3.50	12	2.17	-657.00	402.00	2900	20230531	-51.45	1121	20240408	25.60	1716	-17.95	20240115	1121	25.60	20240408	2900	-51.45	20230531	1121	25.60	20240408	0.01	N	011300	500	352 억	740265	N	N	0	N	N
29	20240528	130257	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1396	-54	5	-3.72	1956207733	1372744	55.59	1478	1481	1390	1885	1015	1450	1425.00	1.05	21453	1564	1507	1441	1384	1318	1535	1412	353	435	500	980	1	1	70551785	985	-2.12	3.47	12	1.95	-657.00	402.00	2900	20230531	-51.86	1121	20240408	24.53	1716	-18.65	20240115	1121	24.53	20240408	2900	-51.86	20230531	1121	24.53	20240408	0.01	N	011300	500	352 억	740265	N	N	0	N	N
30	20240528	120257	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1415	-35	5	-2.41	1588400510	1110325	44.97	1478	1481	1397	1885	1015	1450	1430.53	1.05	48363	1564	1507	1441	1384	1318	1535	1412	353	435	500	980	1	1	70551785	998	-2.15	3.52	12	1.57	-657.00	402.00	2900	20230531	-51.21	1121	20240408	26.23	1716	-17.54	20240115	1121	26.23	20240408	2900	-51.21	20230531	1121	26.23	20240408	0.01	N	011300	500	352 억	740265	N	N	0	N	N
31	20240528	110257	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1408	-42	5	-2.90	1392029752	971022	39.33	1478	1481	1397	1885	1015	1450	1433.53	1.05	69180	1564	1507	1441	1384	1318	1535	1412	353	435	500	980	1	1	70551785	993	-2.14	3.50	12	1.38	-657.00	402.00	2900	20230531	-51.45	1121	20240408	25.60	1716	-17.95	20240115	1121	25.60	20240408	2900	-51.45	20230531	1121	25.60	20240408	0.01	N	011300	500	352 억	740265	N	N	0	N	N
32	20240528	100258	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1430	-20	5	-1.38	751727820	516446	20.92	1478	1481	1430	1885	1015	1450	1455.60	1.05	-98088	1564	1507	1441	1384	1318	1535	1412	353	435	500	980	1	1	70551785	1009	-2.18	3.56	12	0.73	-657.00	402.00	2900	20230531	-50.69	1121	20240408	27.56	1716	-16.67	20240115	1121	27.56	20240408	2900	-50.69	20230531	1121	27.56	20240408	0.01	N	011300	500	352 억	740265	N	N	0	N	N
33	20240528	090258	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1454	4	2	0.28	77216864	52787	2.14	1478	1478	1441	1885	1015	1450	1463.35	1.05	-26583	1564	1507	1441	1384	1318	1535	1412	353	435	500	980	1	1	70551785	1026	-2.21	3.62	12	0.07	-657.00	402.00	2900	20230531	-49.86	1121	20240408	29.71	1716	-15.27	20240115	1121	29.71	20240408	2900	-49.86	20230531	1121	29.71	20240408	0.01	N	011300	500	352 억	740265	N	N	0	N	N
34	20240527	160252	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1450	34	2	2.40	3525032569	2458558	30.59	1430	1498	1375	1840	992	1416	1433.78	0.96	49732	1632	1524	1432	1324	1232	1578	1378	353	424	500	960	1	1	70551785	1023	-2.21	3.61	12	3.48	-657.00	402.00	2900	20230531	-50.00	1121	20240408	29.35	1716	-15.50	20240115	1121	29.35	20240408	2900	-50.00	20230531	1121	29.35	20240408	0.06	N	011300	500	352 억	677590	N	N	0	N	N
35	20240527	150256	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1432	16	2	1.13	3402018005	2373299	29.53	1430	1498	1375	1840	992	1416	1433.46	0.96	50758	1632	1524	1432	1324	1232	1578	1378	353	424	500	960	1	1	70551785	1010	-2.18	3.56	12	3.36	-657.00	402.00	2900	20230531	-50.62	1121	20240408	27.74	1716	-16.55	20240115	1121	27.74	20240408	2900	-50.62	20230531	1121	27.74	20240408	0.06	N	011300	500	352 억	677590	N	N	0	N	N
36	20240527	140257	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1444	28	2	1.98	3203027371	2235611	27.82	1430	1498	1375	1840	992	1416	1432.74	0.96	66512	1632	1524	1432	1324	1232	1578	1378	353	424	500	960	1	1	70551785	1019	-2.20	3.59	12	3.17	-657.00	402.00	2900	20230531	-50.21	1121	20240408	28.81	1716	-15.85	20240115	1121	28.81	20240408	2900	-50.21	20230531	1121	28.81	20240408	0.06	N	011300	500	352 억	677590	N	N	0	N	N
37	20240527	130257	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1452	36	2	2.54	2946572738	2059289	25.62	1430	1498	1375	1840	992	1416	1430.88	0.96	74691	1632	1524	1432	1324	1232	1578	1378	353	424	500	960	1	1	70551785	1024	-2.21	3.61	12	2.92	-657.00	402.00	2900	20230531	-49.93	1121	20240408	29.53	1716	-15.38	20240115	1121	29.53	20240408	2900	-49.93	20230531	1121	29.53	20240408	0.06	N	011300	500	352 억	677590	N	N	0	N	N
38	20240527	120256	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1445	29	2	2.05	2401893335	1687735	21.00	1430	1498	1375	1840	992	1416	1423.15	0.96	-32845	1632	1524	1432	1324	1232	1578	1378	353	424	500	960	1	1	70551785	1019	-2.20	3.59	12	2.39	-657.00	402.00	2900	20230531	-50.17	1121	20240408	28.90	1716	-15.79	20240115	1121	28.90	20240408	2900	-50.17	20230531	1121	28.90	20240408	0.06	N	011300	500	352 억	677590	N	N	0	N	N
39	20240527	110257	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1403	-13	5	-0.92	1439250398	1020993	12.70	1430	1449	1375	1840	992	1416	1409.65	0.96	-29788	1632	1524	1432	1324	1232	1578	1378	353	424	500	960	1	1	70551785	990	-2.14	3.49	12	1.45	-657.00	402.00	2900	20230531	-51.62	1121	20240408	25.16	1716	-18.24	20240115	1121	25.16	20240408	2900	-51.62	20230531	1121	25.16	20240408	0.06	N	011300	500	352 억	677590	N	N	0	N	N
40	20240527	100256	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1435	19	2	1.34	1178379872	836235	10.41	1430	1449	1375	1840	992	1416	1409.14	0.96	-8756	1632	1524	1432	1324	1232	1578	1378	353	424	500	960	1	1	70551785	1012	-2.18	3.57	12	1.19	-657.00	402.00	2900	20230531	-50.52	1121	20240408	28.01	1716	-16.38	20240115	1121	28.01	20240408	2900	-50.52	20230531	1121	28.01	20240408	0.06	N	011300	500	352 억	677590	N	N	0	N	N
41	20240527	090256	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1423	7	2	0.49	171878230	120893	1.50	1430	1445	1405	1840	992	1416	1421.79	0.96	-49304	1632	1524	1432	1324	1232	1578	1378	353	424	500	960	1	1	70551785	1004	-2.17	3.54	12	0.17	-657.00	402.00	2900	20230531	-50.93	1121	20240408	26.94	1716	-17.07	20240115	1121	26.94	20240408	2900	-50.93	20230531	1121	26.94	20240408	0.06	N	011300	500	352 억	677590	N	N	0	N	N
42	20240524	160243	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1416	0	3	0.00	11618456690	7988244	58.48	1360	1540	1340	1840	992	1416	1454.47	0.22	551373	1739	1577	1388	1226	1037	1658	1307	353	424	500	960	1	1	70551785	999	-2.16	3.52	12	11.32	-657.00	402.00	2900	20230531	-51.17	1121	20240408	26.32	1716	-17.48	20240115	1121	26.32	20240408	2900	-51.17	20230531	1121	26.32	20240408	0.06	N	011300	500	352 억	152451	N	N	0	N	N
43	20240524	150246	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1415	-1	5	-0.07	11226735682	7711613	56.46	1360	1540	1340	1840	992	1416	1455.82	0.22	552238	1739	1577	1388	1226	1037	1658	1307	353	424	500	960	1	1	70551785	998	-2.15	3.52	12	10.93	-657.00	402.00	2900	20230531	-51.21	1121	20240408	26.23	1716	-17.54	20240115	1121	26.23	20240408	2900	-51.21	20230531	1121	26.23	20240408	0.06	N	011300	500	352 억	152451	N	N	0	N	N
44	20240524	140246	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1430	14	2	0.99	10778343806	7398071	54.16	1360	1540	1340	1840	992	1416	1456.91	0.22	586075	1739	1577	1388	1226	1037	1658	1307	353	424	500	960	1	1	70551785	1009	-2.18	3.56	12	10.49	-657.00	402.00	2900	20230531	-50.69	1121	20240408	27.56	1716	-16.67	20240115	1121	27.56	20240408	2900	-50.69	20230531	1121	27.56	20240408	0.06	N	011300	500	352 억	152451	N	N	0	N	N
45	20240524	130245	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1478	62	2	4.38	9913940502	6796214	49.76	1360	1540	1340	1840	992	1416	1458.74	0.22	582876	1739	1577	1388	1226	1037	1658	1307	353	424	500	960	1	1	70551785	1043	-2.25	3.68	12	9.63	-657.00	402.00	2900	20230531	-49.03	1121	20240408	31.85	1716	-13.87	20240115	1121	31.85	20240408	2900	-49.03	20230531	1121	31.85	20240408	0.06	N	011300	500	352 억	152451	N	N	0	N	N
46	20240524	120246	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1501	85	2	6.00	8415146930	5785143	42.35	1360	1540	1340	1840	992	1416	1454.61	0.22	476137	1739	1577	1388	1226	1037	1658	1307	353	424	500	960	1	1	70551785	1059	-2.28	3.73	12	8.20	-657.00	402.00	2900	20230531	-48.24	1121	20240408	33.90	1716	-12.53	20240115	1121	33.90	20240408	2900	-48.24	20230531	1121	33.90	20240408	0.06	N	011300	500	352 억	152451	N	N	0	N	N
47	20240524	110244	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1469	53	2	3.74	4495672103	3173022	23.23	1360	1484	1340	1840	992	1416	1416.84	0.22	470876	1739	1577	1388	1226	1037	1658	1307	353	424	500	960	1	1	70551785	1036	-2.24	3.65	12	4.50	-657.00	402.00	2900	20230531	-49.34	1121	20240408	31.04	1716	-14.39	20240115	1121	31.04	20240408	2900	-49.34	20230531	1121	31.04	20240408	0.06	N	011300	500	352 억	152451	N	N	0	N	N
48	20240524	100247	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1434	18	2	1.27	2813216621	2014587	14.75	1360	1470	1340	1840	992	1416	1396.42	0.22	294333	1739	1577	1388	1226	1037	1658	1307	353	424	500	960	1	1	70551785	1012	-2.18	3.57	12	2.86	-657.00	402.00	2900	20230531	-50.55	1121	20240408	27.92	1716	-16.43	20240115	1121	27.92	20240408	2900	-50.55	20230531	1121	27.92	20240408	0.06	N	011300	500	352 억	152451	N	N	0	N	N
49	20240524	090246	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1372	-44	5	-3.11	490506681	361380	2.65	1360	1374	1340	1840	992	1416	1357.31	0.22	47848	1739	1577	1388	1226	1037	1658	1307	353	424	500	960	1	1	70551785	968	-2.09	3.41	12	0.51	-657.00	402.00	2900	20230531	-52.69	1121	20240408	22.39	1716	-20.05	20240115	1121	22.39	20240408	2900	-52.69	20230531	1121	22.39	20240408	0.06	N	011300	500	352 억	152451	N	N	0	N	N
50	20240523	160243	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1416	206	2	17.02	19263577235	13471210	2070.73	1210	1550	1199	1573	847	1210	1430.13	0.43	-140687	1284	1246	1218	1180	1152	1233	1167	353	363	500	820	1	1	70551785	999	-2.16	3.52	12	19.09	-657.00	402.00	2900	20230531	-51.17	1121	20240408	26.32	1716	-17.48	20240115	1121	26.32	20240408	2900	-51.17	20230531	1121	26.32	20240408	0.06	N	011300	500	352 억	304473	N	N	0	N	N
51	20240523	150246	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1459	249	2	20.58	15502660243	10782974	1657.50	1210	1550	1199	1573	847	1210	1437.70	0.43	-161478	1284	1246	1218	1180	1152	1233	1167	353	363	500	820	1	1	70551785	1029	-2.22	3.63	12	15.28	-657.00	402.00	2900	20230531	-49.69	1121	20240408	30.15	1716	-14.98	20240115	1121	30.15	20240408	2900	-49.69	20230531	1121	30.15	20240408	0.06	N	011300	500	352 억	304473	N	N	0	N	N
52	20240523	140246	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1213	3	2	0.25	193688843	160638	24.69	1210	1220	1199	1573	847	1210	1205.75	0.43	-23174	1284	1246	1218	1180	1152	1233	1167	353	363	500	820	1	1	70551785	856	-1.85	3.02	12	0.23	-657.00	402.00	2900	20230531	-58.17	1121	20240408	8.21	1716	-29.31	20240115	1121	8.21	20240408	2900	-58.17	20230531	1121	8.21	20240408	0.06	N	011300	500	352 억	304473	N	N	0	N	N
53	20240523	130245	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1210	0	3	0.00	125914442	104420	16.05	1210	1220	1199	1573	847	1210	1205.85	0.43	-24919	1284	1246	1218	1180	1152	1233	1167	353	363	500	820	1	1	70551785	854	-1.84	3.01	12	0.15	-657.00	402.00	2900	20230531	-58.28	1121	20240408	7.94	1716	-29.49	20240115	1121	7.94	20240408	2900	-58.28	20230531	1121	7.94	20240408	0.06	N	011300	500	352 억	304473	N	N	0	N	N
54	20240523	120244	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1205	-5	5	-0.41	116362287	96524	14.84	1210	1220	1199	1573	847	1210	1205.53	0.43	-24554	1284	1246	1218	1180	1152	1233	1167	353	363	500	820	1	1	70551785	850	-1.83	3.00	12	0.14	-657.00	402.00	2900	20230531	-58.45	1121	20240408	7.49	1716	-29.78	20240115	1121	7.49	20240408	2900	-58.45	20230531	1121	7.49	20240408	0.06	N	011300	500	352 억	304473	N	N	0	N	N
55	20240523	110243	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1208	-2	5	-0.17	80659254	66840	10.27	1210	1220	1202	1573	847	1210	1206.75	0.43	-24700	1284	1246	1218	1180	1152	1233	1167	353	363	500	820	1	1	70551785	852	-1.84	3.00	12	0.09	-657.00	402.00	2900	20230531	-58.34	1121	20240408	7.76	1716	-29.60	20240115	1121	7.76	20240408	2900	-58.34	20230531	1121	7.76	20240408	0.06	N	011300	500	352 억	304473	N	N	0	N	N
56	20240523	100242	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1216	6	2	0.50	50156768	41592	6.39	1210	1220	1202	1573	847	1210	1205.92	0.43	-27155	1284	1246	1218	1180	1152	1233	1167	353	363	500	820	1	1	70551785	858	-1.85	3.02	12	0.06	-657.00	402.00	2900	20230531	-58.07	1121	20240408	8.47	1716	-29.14	20240115	1121	8.47	20240408	2900	-58.07	20230531	1121	8.47	20240408	0.06	N	011300	500	352 억	304473	N	N	0	N	N
57	20240523	090245	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1202	-8	5	-0.66	1841370	1526	0.23	1210	1210	1202	1573	847	1210	1206.66	0.43	-1138	1284	1246	1218	1180	1152	1233	1167	353	363	500	820	1	1	70551785	848	-1.83	2.99	12	0.00	-657.00	402.00	2900	20230531	-58.55	1121	20240408	7.23	1716	-29.95	20240115	1121	7.23	20240408	2900	-58.55	20230531	1121	7.23	20240408	0.06	N	011300	500	352 억	304473	N	N	0	N	N
58	20240522	160242	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1210	-33	5	-2.65	785778780	649515	278.40	1243	1256	1190	1615	871	1243	1209.79	0.48	-49318	1295	1268	1249	1222	1203	1259	1213	353	372	500	840	1	1	70551785	854	-1.84	3.01	12	0.92	-657.00	402.00	2900	20230531	-58.28	1121	20240408	7.94	1716	-29.49	20240115	1121	7.94	20240408	2900	-58.28	20230531	1121	7.94	20240408	0.06	N	011300	500	352 억	339024	N	N	1	N	N
59	20240522	150244	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1212	-31	5	-2.49	720232170	595238	255.14	1243	1256	1190	1615	871	1243	1209.99	0.48	-40303	1295	1268	1249	1222	1203	1259	1213	353	372	500	840	1	1	70551785	855	-1.84	3.01	12	0.84	-657.00	402.00	2900	20230531	-58.21	1121	20240408	8.12	1716	-29.37	20240115	1121	8.12	20240408	2900	-58.21	20230531	1121	8.12	20240408	0.06	N	011300	500	352 억	339024	N	N	1	N	N
60	20240522	140243	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1209	-34	5	-2.74	683765095	565055	242.20	1243	1256	1190	1615	871	1243	1210.09	0.48	-35345	1295	1268	1249	1222	1203	1259	1213	353	372	500	840	1	1	70551785	853	-1.84	3.01	12	0.80	-657.00	402.00	2900	20230531	-58.31	1121	20240408	7.85	1716	-29.55	20240115	1121	7.85	20240408	2900	-58.31	20230531	1121	7.85	20240408	0.06	N	011300	500	352 억	339024	N	N	1	N	N
61	20240522	130244	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1210	-33	5	-2.65	572397462	472825	202.67	1243	1256	1190	1615	871	1243	1210.59	0.48	-8277	1295	1268	1249	1222	1203	1259	1213	353	372	500	840	1	1	70551785	854	-1.84	3.01	12	0.67	-657.00	402.00	2900	20230531	-58.28	1121	20240408	7.94	1716	-29.49	20240115	1121	7.94	20240408	2900	-58.28	20230531	1121	7.94	20240408	0.06	N	011300	500	352 억	339024	N	N	1	N	N
62	20240522	120243	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1209	-34	5	-2.74	483661921	399578	171.27	1243	1256	1190	1615	871	1243	1210.43	0.48	-2995	1295	1268	1249	1222	1203	1259	1213	353	372	500	840	1	1	70551785	853	-1.84	3.01	12	0.57	-657.00	402.00	2900	20230531	-58.31	1121	20240408	7.85	1716	-29.55	20240115	1121	7.85	20240408	2900	-58.31	20230531	1121	7.85	20240408	0.06	N	011300	500	352 억	339024	N	N	1	N	N
63	20240522	110244	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1210	-33	5	-2.65	249789502	205010	87.87	1243	1256	1208	1615	871	1243	1218.43	0.48	-4459	1295	1268	1249	1222	1203	1259	1213	353	372	500	840	1	1	70551785	854	-1.84	3.01	12	0.29	-657.00	402.00	2900	20230531	-58.28	1121	20240408	7.94	1716	-29.49	20240115	1121	7.94	20240408	2900	-58.28	20230531	1121	7.94	20240408	0.06	N	011300	500	352 억	339024	N	N	1	N	N
64	20240522	100243	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1211	-32	5	-2.57	176162865	144316	61.86	1243	1256	1208	1615	871	1243	1220.67	0.48	2353	1295	1268	1249	1222	1203	1259	1213	353	372	500	840	1	1	70551785	854	-1.84	3.01	12	0.20	-657.00	402.00	2900	20230531	-58.24	1121	20240408	8.03	1716	-29.43	20240115	1121	8.03	20240408	2900	-58.24	20230531	1121	8.03	20240408	0.06	N	011300	500	352 억	339024	N	N	1	N	N
65	20240522	090243	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1256	13	2	1.05	10487511	8426	3.61	1243	1256	1243	1615	871	1243	1244.66	0.48	-2987	1295	1268	1249	1222	1203	1259	1213	353	372	500	840	1	1	70551785	886	-1.91	3.12	12	0.01	-657.00	402.00	2900	20230531	-56.69	1121	20240408	12.04	1716	-26.81	20240115	1121	12.04	20240408	2900	-56.69	20230531	1121	12.04	20240408	0.06	N	011300	500	352 억	339024	N	N	1	N	N
66	20240521	160241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1243	-22	5	-1.74	282024981	226331	145.80	1260	1276	1230	1644	886	1265	1246.07	0.55	-30483	1280	1272	1258	1250	1236	1276	1254	353	379	500	860	1	1	70551785	877	-1.89	3.09	12	0.32	-657.00	402.00	2900	20230531	-57.14	1121	20240408	10.88	1716	-27.56	20240115	1121	10.88	20240408	2900	-57.14	20230531	1121	10.88	20240408	0.06	N	011300	500	352 억	389035	N	N	1	N	N
67	20240521	150242	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1242	-23	5	-1.82	272877342	218962	141.05	1260	1276	1230	1644	886	1265	1246.23	0.55	-26583	1280	1272	1258	1250	1236	1276	1254	353	379	500	860	1	1	70551785	876	-1.89	3.09	12	0.31	-657.00	402.00	2900	20230531	-57.17	1121	20240408	10.79	1716	-27.62	20240115	1121	10.79	20240408	2900	-57.17	20230531	1121	10.79	20240408	0.06	N	011300	500	352 억	389035	N	N	2	N	N
68	20240521	140242	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1239	-26	5	-2.06	236376705	189407	122.01	1260	1276	1233	1644	886	1265	1247.98	0.55	-15218	1280	1272	1258	1250	1236	1276	1254	353	379	500	860	1	1	70551785	874	-1.89	3.08	12	0.27	-657.00	402.00	2900	20230531	-57.28	1121	20240408	10.53	1716	-27.80	20240115	1121	10.53	20240408	2900	-57.28	20230531	1121	10.53	20240408	0.06	N	011300	500	352 억	389035	N	N	2	N	N
69	20240521	130244	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1244	-21	5	-1.66	208183678	166695	107.38	1260	1276	1233	1644	886	1265	1248.89	0.55	-4734	1280	1272	1258	1250	1236	1276	1254	353	379	500	860	1	1	70551785	878	-1.89	3.09	12	0.24	-657.00	402.00	2900	20230531	-57.10	1121	20240408	10.97	1716	-27.51	20240115	1121	10.97	20240408	2900	-57.10	20230531	1121	10.97	20240408	0.06	N	011300	500	352 억	389035	N	N	2	N	N
70	20240521	120243	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1241	-24	5	-1.90	194575646	155768	100.34	1260	1276	1233	1644	886	1265	1249.14	0.55	-2777	1280	1272	1258	1250	1236	1276	1254	353	379	500	860	1	1	70551785	876	-1.89	3.09	12	0.22	-657.00	402.00	2900	20230531	-57.21	1121	20240408	10.70	1716	-27.68	20240115	1121	10.70	20240408	2900	-57.21	20230531	1121	10.70	20240408	0.06	N	011300	500	352 억	389035	N	N	2	N	N
71	20240521	110244	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1253	-12	5	-0.95	138526245	110542	71.21	1260	1276	1246	1644	886	1265	1253.15	0.55	3838	1280	1272	1258	1250	1236	1276	1254	353	379	500	860	1	1	70551785	884	-1.91	3.12	12	0.16	-657.00	402.00	2900	20230531	-56.79	1121	20240408	11.78	1716	-26.98	20240115	1121	11.78	20240408	2900	-56.79	20230531	1121	11.78	20240408	0.06	N	011300	500	352 억	389035	N	N	2	N	N
72	20240521	100244	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1256	-9	5	-0.71	74879286	59629	38.41	1260	1276	1246	1644	886	1265	1255.75	0.55	3437	1280	1272	1258	1250	1236	1276	1254	353	379	500	860	1	1	70551785	886	-1.91	3.12	12	0.08	-657.00	402.00	2900	20230531	-56.69	1121	20240408	12.04	1716	-26.81	20240115	1121	12.04	20240408	2900	-56.69	20230531	1121	12.04	20240408	0.06	N	011300	500	352 억	389035	N	N	2	N	N
73	20240521	090241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1261	-4	5	-0.32	86990	69	0.04	1260	1261	1260	1644	886	1265	1260.72	0.55	0	1280	1272	1258	1250	1236	1276	1254	353	379	500	860	1	1	70551785	890	-1.92	3.14	12	0.00	-657.00	402.00	2900	20230531	-56.52	1121	20240408	12.49	1716	-26.52	20240115	1121	12.49	20240408	2900	-56.52	20230531	1121	12.49	20240408	0.06	N	011300	500	352 억	389035	N	N	2	N	N
74	20240517	160244	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1247	15	2	1.22	483223957	387139	119.07	1243	1269	1225	1601	863	1232	1248.19	0.48	50060	1262	1247	1238	1223	1214	1242	1218	353	369	500	830	1	1	70551785	880	-1.90	3.10	12	0.55	-657.00	402.00	2900	20230531	-57.00	1121	20240408	11.24	1716	-27.33	20240115	1121	11.24	20240408	2900	-57.00	20230531	1121	11.24	20240408	0.05	N	011300	500	352 억	338004	N	N	3	N	N
75	20240517	150246	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1254	22	2	1.79	464255088	371955	114.40	1243	1269	1225	1601	863	1232	1248.15	0.48	51370	1262	1247	1238	1223	1214	1242	1218	353	369	500	830	1	1	70551785	885	-1.91	3.12	12	0.53	-657.00	402.00	2900	20230531	-56.76	1121	20240408	11.86	1716	-26.92	20240115	1121	11.86	20240408	2900	-56.76	20230531	1121	11.86	20240408	0.05	N	011300	500	352 억	338004	N	N	3	N	N
76	20240517	140241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1253	21	2	1.70	402234799	322252	99.12	1243	1269	1225	1601	863	1232	1248.20	0.48	55603	1262	1247	1238	1223	1214	1242	1218	353	369	500	830	1	1	70551785	884	-1.91	3.12	12	0.46	-657.00	402.00	2900	20230531	-56.79	1121	20240408	11.78	1716	-26.98	20240115	1121	11.78	20240408	2900	-56.79	20230531	1121	11.78	20240408	0.05	N	011300	500	352 억	338004	N	N	3	N	N
77	20240517	130240	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1252	20	2	1.62	384572564	308119	94.77	1243	1269	1225	1601	863	1232	1248.13	0.48	61536	1262	1247	1238	1223	1214	1242	1218	353	369	500	830	1	1	70551785	883	-1.91	3.11	12	0.44	-657.00	402.00	2900	20230531	-56.83	1121	20240408	11.69	1716	-27.04	20240115	1121	11.69	20240408	2900	-56.83	20230531	1121	11.69	20240408	0.05	N	011300	500	352 억	338004	N	N	3	N	N
78	20240517	120240	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1253	21	2	1.70	354774320	284244	87.43	1243	1269	1225	1601	863	1232	1248.13	0.48	63371	1262	1247	1238	1223	1214	1242	1218	353	369	500	830	1	1	70551785	884	-1.91	3.12	12	0.40	-657.00	402.00	2900	20230531	-56.79	1121	20240408	11.78	1716	-26.98	20240115	1121	11.78	20240408	2900	-56.79	20230531	1121	11.78	20240408	0.05	N	011300	500	352 억	338004	N	N	3	N	N
79	20240517	110240	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1255	23	2	1.87	231366335	185866	57.17	1243	1269	1225	1601	863	1232	1244.80	0.48	53259	1262	1247	1238	1223	1214	1242	1218	353	369	500	830	1	1	70551785	885	-1.91	3.12	12	0.26	-657.00	402.00	2900	20230531	-56.72	1121	20240408	11.95	1716	-26.86	20240115	1121	11.95	20240408	2900	-56.72	20230531	1121	11.95	20240408	0.05	N	011300	500	352 억	338004	N	N	3	N	N
80	20240517	100239	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1251	19	2	1.54	135147341	109229	33.60	1243	1256	1225	1601	863	1232	1237.28	0.48	22887	1262	1247	1238	1223	1214	1242	1218	353	369	500	830	1	1	70551785	883	-1.90	3.11	12	0.15	-657.00	402.00	2900	20230531	-56.86	1121	20240408	11.60	1716	-27.10	20240115	1121	11.60	20240408	2900	-56.86	20230531	1121	11.60	20240408	0.05	N	011300	500	352 억	338004	N	N	3	N	N
81	20240517	090240	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1231	-1	5	-0.08	485709	394	0.12	1243	1243	1231	1601	863	1232	1232.76	0.48	-234	1262	1247	1238	1223	1214	1242	1218	353	369	500	830	1	1	70551785	868	-1.87	3.06	12	0.00	-657.00	402.00	2900	20230531	-57.55	1121	20240408	9.81	1716	-28.26	20240115	1121	9.81	20240408	2900	-57.55	20230531	1121	9.81	20240408	0.05	N	011300	500	352 억	338004	N	N	3	N	N
82	20240516	160240	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1232	-12	5	-0.96	400200033	323125	73.94	1250	1253	1229	1617	871	1244	1238.53	0.51	-20062	1301	1272	1249	1220	1197	1261	1209	353	373	500	840	1	1	70551785	869	-1.88	3.06	12	0.46	-657.00	402.00	2900	20230531	-57.52	1121	20240408	9.90	1716	-28.21	20240115	1121	9.90	20240408	2900	-57.52	20230531	1121	9.90	20240408	0.02	N	011300	500	352 억	360555	N	N	3	N	N
83	20240516	150239	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1236	-8	5	-0.64	373452907	301489	68.99	1250	1253	1229	1617	871	1244	1238.69	0.51	-14637	1301	1272	1249	1220	1197	1261	1209	353	373	500	840	1	1	70551785	872	-1.88	3.07	12	0.43	-657.00	402.00	2900	20230531	-57.38	1121	20240408	10.26	1716	-27.97	20240115	1121	10.26	20240408	2900	-57.38	20230531	1121	10.26	20240408	0.02	N	011300	500	352 억	360555	N	N	3	N	N
84	20240516	140240	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1240	-4	5	-0.32	334302900	269898	61.76	1250	1253	1229	1617	871	1244	1238.63	0.51	-15115	1301	1272	1249	1220	1197	1261	1209	353	373	500	840	1	1	70551785	875	-1.89	3.08	12	0.38	-657.00	402.00	2900	20230531	-57.24	1121	20240408	10.62	1716	-27.74	20240115	1121	10.62	20240408	2900	-57.24	20230531	1121	10.62	20240408	0.02	N	011300	500	352 억	360555	N	N	3	N	N
85	20240516	130241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1231	-13	5	-1.05	279190424	225235	51.54	1250	1253	1229	1617	871	1244	1239.55	0.51	-13449	1301	1272	1249	1220	1197	1261	1209	353	373	500	840	1	1	70551785	868	-1.87	3.06	12	0.32	-657.00	402.00	2900	20230531	-57.55	1121	20240408	9.81	1716	-28.26	20240115	1121	9.81	20240408	2900	-57.55	20230531	1121	9.81	20240408	0.02	N	011300	500	352 억	360555	N	N	3	N	N
86	20240516	120239	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1244	0	3	0.00	233416985	188279	43.08	1250	1253	1229	1617	871	1244	1239.74	0.51	-11561	1301	1272	1249	1220	1197	1261	1209	353	373	500	840	1	1	70551785	878	-1.89	3.09	12	0.27	-657.00	402.00	2900	20230531	-57.10	1121	20240408	10.97	1716	-27.51	20240115	1121	10.97	20240408	2900	-57.10	20230531	1121	10.97	20240408	0.02	N	011300	500	352 억	360555	N	N	3	N	N
87	20240516	110238	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1245	1	2	0.08	216636254	174737	39.99	1250	1253	1229	1617	871	1244	1239.78	0.51	-10792	1301	1272	1249	1220	1197	1261	1209	353	373	500	840	1	1	70551785	878	-1.89	3.10	12	0.25	-657.00	402.00	2900	20230531	-57.07	1121	20240408	11.06	1716	-27.45	20240115	1121	11.06	20240408	2900	-57.07	20230531	1121	11.06	20240408	0.02	N	011300	500	352 억	360555	N	N	3	N	N
88	20240516	100239	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1247	3	2	0.24	105805042	85131	19.48	1250	1253	1236	1617	871	1244	1242.85	0.51	-15534	1301	1272	1249	1220	1197	1261	1209	353	373	500	840	1	1	70551785	880	-1.90	3.10	12	0.12	-657.00	402.00	2900	20230531	-57.00	1121	20240408	11.24	1716	-27.33	20240115	1121	11.24	20240408	2900	-57.00	20230531	1121	11.24	20240408	0.02	N	011300	500	352 억	360555	N	N	3	N	N
89	20240516	090238	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1243	-1	5	-0.08	6386178	5114	1.17	1250	1250	1243	1617	871	1244	1248.76	0.51	-1777	1301	1272	1249	1220	1197	1261	1209	353	373	500	840	1	1	70551785	877	-1.89	3.09	12	0.01	-657.00	402.00	2900	20230531	-57.14	1121	20240408	10.88	1716	-27.56	20240115	1121	10.88	20240408	2900	-57.14	20230531	1121	10.88	20240408	0.02	N	011300	500	352 억	360555	N	N	3	N	N
90	20240514	160242	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1244	0	3	0.00	545602791	436988	70.53	1256	1278	1226	1617	871	1244	1248.56	0.49	16365	1322	1282	1260	1220	1198	1272	1210	353	373	500	840	1	1	70551785	878	-1.89	3.09	12	0.62	-657.00	402.00	2900	20230531	-57.10	1121	20240408	10.97	1716	-27.51	20240115	1121	10.97	20240408	2900	-57.10	20230531	1121	10.97	20240408	0.02	N	011300	500	352 억	348286	N	N	3	N	N
91	20240514	150242	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1245	1	2	0.08	522044012	418049	67.47	1256	1278	1226	1617	871	1244	1248.77	0.49	23008	1322	1282	1260	1220	1198	1272	1210	353	373	500	840	1	1	70551785	878	-1.89	3.10	12	0.59	-657.00	402.00	2900	20230531	-57.07	1121	20240408	11.06	1716	-27.45	20240115	1121	11.06	20240408	2900	-57.07	20230531	1121	11.06	20240408	0.02	N	011300	500	352 억	348286	N	N	8	N	N
92	20240514	140241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1250	6	2	0.48	390055502	311167	50.22	1256	1278	1235	1617	871	1244	1253.53	0.49	25020	1322	1282	1260	1220	1198	1272	1210	353	373	500	840	1	1	70551785	882	-1.90	3.11	12	0.44	-657.00	402.00	2900	20230531	-56.90	1121	20240408	11.51	1716	-27.16	20240115	1121	11.51	20240408	2900	-56.90	20230531	1121	11.51	20240408	0.02	N	011300	500	352 억	348286	N	N	8	N	N
93	20240514	130241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1250	6	2	0.48	319315906	254382	41.05	1256	1278	1235	1617	871	1244	1255.27	0.49	19884	1322	1282	1260	1220	1198	1272	1210	353	373	500	840	1	1	70551785	882	-1.90	3.11	12	0.36	-657.00	402.00	2900	20230531	-56.90	1121	20240408	11.51	1716	-27.16	20240115	1121	11.51	20240408	2900	-56.90	20230531	1121	11.51	20240408	0.02	N	011300	500	352 억	348286	N	N	8	N	N
94	20240514	120241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1251	7	2	0.56	266283195	211953	34.21	1256	1278	1235	1617	871	1244	1256.35	0.49	16725	1322	1282	1260	1220	1198	1272	1210	353	373	500	840	1	1	70551785	883	-1.90	3.11	12	0.30	-657.00	402.00	2900	20230531	-56.86	1121	20240408	11.60	1716	-27.10	20240115	1121	11.60	20240408	2900	-56.86	20230531	1121	11.60	20240408	0.02	N	011300	500	352 억	348286	N	N	8	N	N
95	20240514	110240	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1253	9	2	0.72	251689896	200263	32.32	1256	1278	1235	1617	871	1244	1256.82	0.49	16247	1322	1282	1260	1220	1198	1272	1210	353	373	500	840	1	1	70551785	884	-1.91	3.12	12	0.28	-657.00	402.00	2900	20230531	-56.79	1121	20240408	11.78	1716	-26.98	20240115	1121	11.78	20240408	2900	-56.79	20230531	1121	11.78	20240408	0.02	N	011300	500	352 억	348286	N	N	8	N	N
96	20240514	100241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1255	11	2	0.88	172689984	136887	22.09	1256	1278	1245	1617	871	1244	1261.59	0.49	27124	1322	1282	1260	1220	1198	1272	1210	353	373	500	840	1	1	70551785	885	-1.91	3.12	12	0.19	-657.00	402.00	2900	20230531	-56.72	1121	20240408	11.95	1716	-26.86	20240115	1121	11.95	20240408	2900	-56.72	20230531	1121	11.95	20240408	0.02	N	011300	500	352 억	348286	N	N	8	N	N
97	20240514	090241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1263	19	2	1.53	5927531	4714	0.76	1256	1263	1256	1617	871	1244	1258.34	0.49	-279	1322	1282	1260	1220	1198	1272	1210	353	373	500	840	1	1	70551785	891	-1.92	3.14	12	0.01	-657.00	402.00	2900	20230531	-56.45	1121	20240408	12.67	1716	-26.40	20240115	1121	12.67	20240408	2900	-56.45	20230531	1121	12.67	20240408	0.02	N	011300	500	352 억	348286	N	N	8	N	N
98	20240513	160241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1244	-58	5	-4.45	775468503	618279	97.35	1300	1300	1238	1692	912	1302	1254.29	0.48	-247	1376	1338	1312	1274	1248	1326	1262	353	390	500	880	1	1	70551785	878	-1.89	3.09	12	0.88	-657.00	402.00	2900	20230531	-57.10	1121	20240408	10.97	1716	-27.51	20240115	1121	10.97	20240408	2900	-57.10	20230531	1121	10.97	20240408	0.03	N	011300	500	352 억	341484	N	N	8	N	N
99	20240513	150241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1247	-55	5	-4.22	744135991	593078	93.39	1300	1300	1238	1692	912	1302	1254.70	0.48	8329	1376	1338	1312	1274	1248	1326	1262	353	390	500	880	1	1	70551785	880	-1.90	3.10	12	0.84	-657.00	402.00	2900	20230531	-57.00	1121	20240408	11.24	1716	-27.33	20240115	1121	11.24	20240408	2900	-57.00	20230531	1121	11.24	20240408	0.03	N	011300	500	352 억	341484	N	N	7	N	N
100	20240513	140240	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1250	-52	5	-3.99	671995850	535084	84.25	1300	1300	1238	1692	912	1302	1255.87	0.48	11621	1376	1338	1312	1274	1248	1326	1262	353	390	500	880	1	1	70551785	882	-1.90	3.11	12	0.76	-657.00	402.00	2900	20230531	-56.90	1121	20240408	11.51	1716	-27.16	20240115	1121	11.51	20240408	2900	-56.90	20230531	1121	11.51	20240408	0.03	N	011300	500	352 억	341484	N	N	7	N	N
101	20240513	130241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1252	-50	5	-3.84	589893027	469254	73.89	1300	1300	1238	1692	912	1302	1257.09	0.48	24335	1376	1338	1312	1274	1248	1326	1262	353	390	500	880	1	1	70551785	883	-1.91	3.11	12	0.67	-657.00	402.00	2900	20230531	-56.83	1121	20240408	11.69	1716	-27.04	20240115	1121	11.69	20240408	2900	-56.83	20230531	1121	11.69	20240408	0.03	N	011300	500	352 억	341484	N	N	7	N	N
102	20240513	120241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1245	-57	5	-4.38	578225134	459903	72.42	1300	1300	1238	1692	912	1302	1257.28	0.48	24809	1376	1338	1312	1274	1248	1326	1262	353	390	500	880	1	1	70551785	878	-1.89	3.10	12	0.65	-657.00	402.00	2900	20230531	-57.07	1121	20240408	11.06	1716	-27.45	20240115	1121	11.06	20240408	2900	-57.07	20230531	1121	11.06	20240408	0.03	N	011300	500	352 억	341484	N	N	7	N	N
103	20240513	110241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1244	-58	5	-4.45	506772062	402512	63.38	1300	1300	1238	1692	912	1302	1259.02	0.48	25272	1376	1338	1312	1274	1248	1326	1262	353	390	500	880	1	1	70551785	878	-1.89	3.09	12	0.57	-657.00	402.00	2900	20230531	-57.10	1121	20240408	10.97	1716	-27.51	20240115	1121	10.97	20240408	2900	-57.10	20230531	1121	10.97	20240408	0.03	N	011300	500	352 억	341484	N	N	7	N	N
104	20240513	100241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1250	-52	5	-3.99	368863501	292256	46.02	1300	1300	1238	1692	912	1302	1262.12	0.48	6032	1376	1338	1312	1274	1248	1326	1262	353	390	500	880	1	1	70551785	882	-1.90	3.11	12	0.41	-657.00	402.00	2900	20230531	-56.90	1121	20240408	11.51	1716	-27.16	20240115	1121	11.51	20240408	2900	-56.90	20230531	1121	11.51	20240408	0.03	N	011300	500	352 억	341484	N	N	7	N	N
105	20240513	090241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1281	-21	5	-1.61	65784546	51125	8.05	1300	1300	1277	1692	912	1302	1286.74	0.48	10501	1376	1338	1312	1274	1248	1326	1262	353	390	500	880	1	1	70551785	904	-1.95	3.19	12	0.07	-657.00	402.00	2900	20230531	-55.83	1121	20240408	14.27	1716	-25.35	20240115	1121	14.27	20240408	2900	-55.83	20230531	1121	14.27	20240408	0.03	N	011300	500	352 억	341484	N	N	7	N	N
106	20240510	160235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1302	-51	5	-3.77	829117496	631739	74.75	1350	1350	1286	1758	948	1353	1312.44	0.68	-148481	1429	1390	1353	1314	1277	1372	1296	353	405	500	920	1	1	70551785	919	-1.98	3.24	12	0.90	-657.00	402.00	2900	20230531	-55.10	1121	20240408	16.15	1716	-24.13	20240115	1121	16.15	20240408	2900	-55.10	20230531	1121	16.15	20240408	0.03	N	011300	500	352 억	479066	N	N	7	N	N
107	20240510	150236	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1300	-53	5	-3.92	778582957	592769	70.14	1350	1350	1286	1758	948	1353	1313.47	0.68	-131154	1429	1390	1353	1314	1277	1372	1296	353	405	500	920	1	1	70551785	917	-1.98	3.23	12	0.84	-657.00	402.00	2900	20230531	-55.17	1121	20240408	15.97	1716	-24.24	20240115	1121	15.97	20240408	2900	-55.17	20230531	1121	15.97	20240408	0.03	N	011300	500	352 억	479066	N	N	2	N	N
108	20240510	140237	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1307	-46	5	-3.40	661522523	502497	59.46	1350	1350	1290	1758	948	1353	1316.47	0.68	-83674	1429	1390	1353	1314	1277	1372	1296	353	405	500	920	1	1	70551785	922	-1.99	3.25	12	0.71	-657.00	402.00	2900	20230531	-54.93	1121	20240408	16.59	1716	-23.83	20240115	1121	16.59	20240408	2900	-54.93	20230531	1121	16.59	20240408	0.03	N	011300	500	352 억	479066	N	N	2	N	N
109	20240510	130235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1302	-51	5	-3.77	599186102	454738	53.81	1350	1350	1290	1758	948	1353	1317.65	0.68	-78687	1429	1390	1353	1314	1277	1372	1296	353	405	500	920	1	1	70551785	919	-1.98	3.24	12	0.64	-657.00	402.00	2900	20230531	-55.10	1121	20240408	16.15	1716	-24.13	20240115	1121	16.15	20240408	2900	-55.10	20230531	1121	16.15	20240408	0.03	N	011300	500	352 억	479066	N	N	2	N	N
110	20240510	120235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1312	-41	5	-3.03	551006800	417821	49.44	1350	1350	1290	1758	948	1353	1318.76	0.68	-71481	1429	1390	1353	1314	1277	1372	1296	353	405	500	920	1	1	70551785	926	-2.00	3.26	12	0.59	-657.00	402.00	2900	20230531	-54.76	1121	20240408	17.04	1716	-23.54	20240115	1121	17.04	20240408	2900	-54.76	20230531	1121	17.04	20240408	0.03	N	011300	500	352 억	479066	N	N	2	N	N
111	20240510	110233	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1329	-24	5	-1.77	237810995	178449	21.12	1350	1350	1322	1758	948	1353	1332.66	0.68	-33465	1429	1390	1353	1314	1277	1372	1296	353	405	500	920	1	1	70551785	938	-2.02	3.31	12	0.25	-657.00	402.00	2900	20230531	-54.17	1121	20240408	18.55	1716	-22.55	20240115	1121	18.55	20240408	2900	-54.17	20230531	1121	18.55	20240408	0.03	N	011300	500	352 억	479066	N	N	2	N	N
112	20240510	100235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1336	-17	5	-1.26	145431676	108859	12.88	1350	1350	1326	1758	948	1353	1335.96	0.68	-21910	1429	1390	1353	1314	1277	1372	1296	353	405	500	920	1	1	70551785	943	-2.03	3.32	12	0.15	-657.00	402.00	2900	20230531	-53.93	1121	20240408	19.18	1716	-22.14	20240115	1121	19.18	20240408	2900	-53.93	20230531	1121	19.18	20240408	0.03	N	011300	500	352 억	479066	N	N	2	N	N
113	20240510	090236	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1347	-6	5	-0.44	1573040	1166	0.14	1350	1350	1347	1758	948	1353	1349.09	0.68	92	1429	1390	1353	1314	1277	1372	1296	353	405	500	920	1	1	70551785	950	-2.05	3.35	12	0.00	-657.00	402.00	2900	20230531	-53.55	1121	20240408	20.16	1716	-21.50	20240115	1121	20.16	20240408	2900	-53.55	20230531	1121	20.16	20240408	0.03	N	011300	500	352 억	479066	N	N	2	N	N
114	20240509	160239	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1353	-49	5	-3.50	1143779939	844526	88.01	1392	1392	1316	1822	982	1402	1354.33	1.06	-238886	1509	1455	1393	1339	1277	1482	1366	353	420	500	950	1	1	70551785	955	-2.06	3.37	12	1.20	-657.00	402.00	2900	20230531	-53.34	1121	20240408	20.70	1716	-21.15	20240115	1121	20.70	20240408	2900	-53.34	20230531	1121	20.70	20240408	0.01	N	011300	500	352 억	748225	N	N	2	N	N
115	20240509	150240	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1361	-41	5	-2.92	1080625282	797935	83.16	1392	1392	1316	1822	982	1402	1354.26	1.06	-226806	1509	1455	1393	1339	1277	1482	1366	353	420	500	950	1	1	70551785	960	-2.07	3.39	12	1.13	-657.00	402.00	2900	20230531	-53.07	1121	20240408	21.41	1716	-20.69	20240115	1121	21.41	20240408	2900	-53.07	20230531	1121	21.41	20240408	0.01	N	011300	500	352 억	748225	N	N	0	N	N
116	20240509	140237	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1373	-29	5	-2.07	1005806656	742945	77.43	1392	1392	1316	1822	982	1402	1353.79	1.06	-217408	1509	1455	1393	1339	1277	1482	1366	353	420	500	950	1	1	70551785	969	-2.09	3.42	12	1.05	-657.00	402.00	2900	20230531	-52.66	1121	20240408	22.48	1716	-19.99	20240115	1121	22.48	20240408	2900	-52.66	20230531	1121	22.48	20240408	0.01	N	011300	500	352 억	748225	N	N	0	N	N
117	20240509	130236	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1373	-29	5	-2.07	916037216	677361	70.59	1392	1392	1316	1822	982	1402	1352.34	1.06	-216617	1509	1455	1393	1339	1277	1482	1366	353	420	500	950	1	1	70551785	969	-2.09	3.42	12	0.96	-657.00	402.00	2900	20230531	-52.66	1121	20240408	22.48	1716	-19.99	20240115	1121	22.48	20240408	2900	-52.66	20230531	1121	22.48	20240408	0.01	N	011300	500	352 억	748225	N	N	0	N	N
118	20240509	120236	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1390	-12	5	-0.86	831875695	616281	64.23	1392	1392	1316	1822	982	1402	1349.81	1.06	-208815	1509	1455	1393	1339	1277	1482	1366	353	420	500	950	1	1	70551785	981	-2.12	3.46	12	0.87	-657.00	402.00	2900	20230531	-52.07	1121	20240408	24.00	1716	-19.00	20240115	1121	24.00	20240408	2900	-52.07	20230531	1121	24.00	20240408	0.01	N	011300	500	352 억	748225	N	N	0	N	N
119	20240509	110232	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1361	-41	5	-2.92	705224855	524195	54.63	1392	1392	1316	1822	982	1402	1345.32	1.06	-217845	1509	1455	1393	1339	1277	1482	1366	353	420	500	950	1	1	70551785	960	-2.07	3.39	12	0.74	-657.00	402.00	2900	20230531	-53.07	1121	20240408	21.41	1716	-20.69	20240115	1121	21.41	20240408	2900	-53.07	20230531	1121	21.41	20240408	0.01	N	011300	500	352 억	748225	N	N	0	N	N
120	20240509	100233	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1342	-60	5	-4.28	591734743	440413	45.90	1392	1392	1316	1822	982	1402	1343.56	1.06	-190857	1509	1455	1393	1339	1277	1482	1366	353	420	500	950	1	1	70551785	947	-2.04	3.34	12	0.62	-657.00	402.00	2900	20230531	-53.72	1121	20240408	19.71	1716	-21.79	20240115	1121	19.71	20240408	2900	-53.72	20230531	1121	19.71	20240408	0.01	N	011300	500	352 억	748225	N	N	0	N	N
121	20240509	090233	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1377	-25	5	-1.78	37078966	26984	2.81	1392	1392	1369	1822	982	1402	1373.85	1.06	10768	1509	1455	1393	1339	1277	1482	1366	353	420	500	950	1	1	70551785	971	-2.10	3.43	12	0.04	-657.00	402.00	2900	20230531	-52.52	1121	20240408	22.84	1716	-19.76	20240115	1121	22.84	20240408	2900	-52.52	20230531	1121	22.84	20240408	0.01	N	011300	500	352 억	748225	N	N	0	N	N
122	20240508	160232	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1402	44	2	3.24	1304419812	949050	159.87	1357	1447	1331	1765	951	1358	1374.32	0.85	120103	1390	1373	1342	1325	1294	1382	1334	353	407	500	920	1	1	70551785	989	-2.13	3.49	12	1.35	-657.00	402.00	2900	20230531	-51.66	1121	20240408	25.07	1716	-18.30	20240115	1121	25.07	20240408	2900	-51.66	20230531	1121	25.07	20240408	0.01	N	011300	500	352 억	596558	N	N	0	N	N
123	20240508	150234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1379	21	2	1.55	1097379825	801419	135.01	1357	1447	1331	1765	951	1358	1369.30	0.85	111232	1390	1373	1342	1325	1294	1382	1334	353	407	500	920	1	1	70551785	973	-2.10	3.43	12	1.14	-657.00	402.00	2900	20230531	-52.45	1121	20240408	23.02	1716	-19.64	20240115	1121	23.02	20240408	2900	-52.45	20230531	1121	23.02	20240408	0.01	N	011300	500	352 억	596558	N	N	0	N	N
124	20240508	140231	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1360	2	2	0.15	469099249	348084	58.64	1357	1361	1331	1765	951	1358	1347.66	0.85	17488	1390	1373	1342	1325	1294	1382	1334	353	407	500	920	1	1	70551785	960	-2.07	3.38	12	0.49	-657.00	402.00	2900	20230531	-53.10	1121	20240408	21.32	1716	-20.75	20240115	1121	21.32	20240408	2900	-53.10	20230531	1121	21.32	20240408	0.01	N	011300	500	352 억	596558	N	N	0	N	N
125	20240508	130230	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1349	-9	5	-0.66	326518054	242428	40.84	1357	1360	1331	1765	951	1358	1346.87	0.85	-5916	1390	1373	1342	1325	1294	1382	1334	353	407	500	920	1	1	70551785	952	-2.05	3.36	12	0.34	-657.00	402.00	2900	20230531	-53.48	1121	20240408	20.34	1716	-21.39	20240115	1121	20.34	20240408	2900	-53.48	20230531	1121	20.34	20240408	0.01	N	011300	500	352 억	596558	N	N	0	N	N
126	20240508	120232	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1346	-12	5	-0.88	281736415	209271	35.25	1357	1360	1331	1765	951	1358	1346.28	0.85	2044	1390	1373	1342	1325	1294	1382	1334	353	407	500	920	1	1	70551785	950	-2.05	3.35	12	0.30	-657.00	402.00	2900	20230531	-53.59	1121	20240408	20.07	1716	-21.56	20240115	1121	20.07	20240408	2900	-53.59	20230531	1121	20.07	20240408	0.01	N	011300	500	352 억	596558	N	N	0	N	N
127	20240508	110252	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1352	-6	5	-0.44	251489885	186849	31.48	1357	1360	1331	1765	951	1358	1345.95	0.85	-5946	1390	1373	1342	1325	1294	1382	1334	353	407	500	920	1	1	70551785	954	-2.06	3.36	12	0.26	-657.00	402.00	2900	20230531	-53.38	1121	20240408	20.61	1716	-21.21	20240115	1121	20.61	20240408	2900	-53.38	20230531	1121	20.61	20240408	0.01	N	011300	500	352 억	596558	N	N	0	N	N
128	20240508	100235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1351	-7	5	-0.52	148382736	110127	18.55	1357	1360	1331	1765	951	1358	1347.38	0.85	-22542	1390	1373	1342	1325	1294	1382	1334	353	407	500	920	1	1	70551785	953	-2.06	3.36	12	0.16	-657.00	402.00	2900	20230531	-53.41	1121	20240408	20.52	1716	-21.27	20240115	1121	20.52	20240408	2900	-53.41	20230531	1121	20.52	20240408	0.01	N	011300	500	352 억	596558	N	N	0	N	N
129	20240508	090232	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1358	0	3	0.00	10852209	7998	1.35	1357	1358	1351	1765	951	1358	1356.87	0.85	-2983	1390	1373	1342	1325	1294	1382	1334	353	407	500	920	1	1	70551785	958	-2.07	3.38	12	0.01	-657.00	402.00	2900	20230531	-53.17	1121	20240408	21.14	1716	-20.86	20240115	1121	21.14	20240408	2900	-53.17	20230531	1121	21.14	20240408	0.01	N	011300	500	352 억	596558	N	N	0	N	N
130	20240503	160237	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1332	3	2	0.23	1079459897	806710	118.37	1329	1361	1305	1727	931	1329	1338.15	0.72	6542	1392	1360	1327	1295	1262	1344	1279	353	398	500	900	1	1	70551785	940	-2.03	3.31	12	1.14	-657.00	402.00	2900	20230531	-54.07	1121	20240408	18.82	1716	-22.38	20240115	1121	18.82	20240408	2900	-54.07	20230531	1121	18.82	20240408	0.01	N	011300	500	352 억	506705	N	N	0	N	N
131	20240503	150238	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1331	2	2	0.15	969846070	723808	106.20	1329	1361	1310	1727	931	1329	1339.92	0.72	17489	1392	1360	1327	1295	1262	1344	1279	353	398	500	900	1	1	70551785	939	-2.03	3.31	12	1.03	-657.00	402.00	2900	20230531	-54.10	1121	20240408	18.73	1716	-22.44	20240115	1121	18.73	20240408	2900	-54.10	20230531	1121	18.73	20240408	0.01	N	011300	500	352 억	506705	N	N	0	N	N
132	20240503	140237	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1336	7	2	0.53	862494357	643409	94.40	1329	1361	1310	1727	931	1329	1340.51	0.72	20595	1392	1360	1327	1295	1262	1344	1279	353	398	500	900	1	1	70551785	943	-2.03	3.32	12	0.91	-657.00	402.00	2900	20230531	-53.93	1121	20240408	19.18	1716	-22.14	20240115	1121	19.18	20240408	2900	-53.93	20230531	1121	19.18	20240408	0.01	N	011300	500	352 억	506705	N	N	0	N	N
133	20240503	130237	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1320	-9	5	-0.68	767165918	571907	83.91	1329	1361	1310	1727	931	1329	1341.42	0.72	41274	1392	1360	1327	1295	1262	1344	1279	353	398	500	900	1	1	70551785	931	-2.01	3.28	12	0.81	-657.00	402.00	2900	20230531	-54.48	1121	20240408	17.75	1716	-23.08	20240115	1121	17.75	20240408	2900	-54.48	20230531	1121	17.75	20240408	0.01	N	011300	500	352 억	506705	N	N	0	N	N
134	20240503	120237	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1337	8	2	0.60	652048268	485024	71.17	1329	1361	1317	1727	931	1329	1344.36	0.72	81659	1392	1360	1327	1295	1262	1344	1279	353	398	500	900	1	1	70551785	943	-2.04	3.33	12	0.69	-657.00	402.00	2900	20230531	-53.90	1121	20240408	19.27	1716	-22.09	20240115	1121	19.27	20240408	2900	-53.90	20230531	1121	19.27	20240408	0.01	N	011300	500	352 억	506705	N	N	0	N	N
135	20240503	110236	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1350	21	2	1.58	559363839	416268	61.08	1329	1361	1317	1727	931	1329	1343.76	0.72	80482	1392	1360	1327	1295	1262	1344	1279	353	398	500	900	1	1	70551785	952	-2.05	3.36	12	0.59	-657.00	402.00	2900	20230531	-53.45	1121	20240408	20.43	1716	-21.33	20240115	1121	20.43	20240408	2900	-53.45	20230531	1121	20.43	20240408	0.01	N	011300	500	352 억	506705	N	N	0	N	N
136	20240503	100235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1346	17	2	1.28	301498268	225491	33.09	1329	1349	1317	1727	931	1329	1337.07	0.72	52112	1392	1360	1327	1295	1262	1344	1279	353	398	500	900	1	1	70551785	950	-2.05	3.35	12	0.32	-657.00	402.00	2900	20230531	-53.59	1121	20240408	20.07	1716	-21.56	20240115	1121	20.07	20240408	2900	-53.59	20230531	1121	20.07	20240408	0.01	N	011300	500	352 억	506705	N	N	0	N	N
137	20240503	090234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1342	13	2	0.98	1469750	1105	0.16	1329	1342	1328	1727	931	1329	1330.09	0.72	-1098	1392	1360	1327	1295	1262	1344	1279	353	398	500	900	1	1	70551785	947	-2.04	3.34	12	0.00	-657.00	402.00	2900	20230531	-53.72	1121	20240408	19.71	1716	-21.79	20240115	1121	19.71	20240408	2900	-53.72	20230531	1121	19.71	20240408	0.01	N	011300	500	352 억	506705	N	N	0	N	N
138	20240502	160234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1329	-16	5	-1.19	894574280	681527	43.01	1339	1359	1294	1748	942	1345	1312.60	0.64	42678	1539	1441	1321	1223	1103	1382	1164	353	403	500	910	1	1	70551785	938	-2.02	3.31	12	0.97	-657.00	402.00	2900	20230531	-54.17	1121	20240408	18.55	1716	-22.55	20240115	1121	18.55	20240408	2900	-54.17	20230531	1121	18.55	20240408	0.01	N	011300	500	352 억	449406	N	N	0	N	N
139	20240502	150235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1317	-28	5	-2.08	827781696	631167	39.83	1339	1359	1294	1748	942	1345	1311.51	0.64	27558	1539	1441	1321	1223	1103	1382	1164	353	403	500	910	1	1	70551785	929	-2.00	3.28	12	0.89	-657.00	402.00	2900	20230531	-54.59	1121	20240408	17.48	1716	-23.25	20240115	1121	17.48	20240408	2900	-54.59	20230531	1121	17.48	20240408	0.01	N	011300	500	352 억	449406	N	N	0	N	N
140	20240502	140234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1304	-41	5	-3.05	687725770	523938	33.06	1339	1359	1294	1748	942	1345	1312.61	0.64	12155	1539	1441	1321	1223	1103	1382	1164	353	403	500	910	1	1	70551785	920	-1.98	3.24	12	0.74	-657.00	402.00	2900	20230531	-55.03	1121	20240408	16.32	1716	-24.01	20240115	1121	16.32	20240408	2900	-55.03	20230531	1121	16.32	20240408	0.01	N	011300	500	352 억	449406	N	N	0	N	N
141	20240502	130234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1301	-44	5	-3.27	586193685	445943	28.14	1339	1359	1294	1748	942	1345	1314.50	0.64	18940	1539	1441	1321	1223	1103	1382	1164	353	403	500	910	1	1	70551785	918	-1.98	3.24	12	0.63	-657.00	402.00	2900	20230531	-55.14	1121	20240408	16.06	1716	-24.18	20240115	1121	16.06	20240408	2900	-55.14	20230531	1121	16.06	20240408	0.01	N	011300	500	352 억	449406	N	N	0	N	N
142	20240502	120233	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1311	-34	5	-2.53	339157607	255667	16.13	1339	1359	1301	1748	942	1345	1326.56	0.64	10279	1539	1441	1321	1223	1103	1382	1164	353	403	500	910	1	1	70551785	925	-2.00	3.26	12	0.36	-657.00	402.00	2900	20230531	-54.79	1121	20240408	16.95	1716	-23.60	20240115	1121	16.95	20240408	2900	-54.79	20230531	1121	16.95	20240408	0.01	N	011300	500	352 억	449406	N	N	0	N	N
143	20240502	110233	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1330	-15	5	-1.12	179825692	134354	8.48	1339	1359	1321	1748	942	1345	1338.45	0.64	8353	1539	1441	1321	1223	1103	1382	1164	353	403	500	910	1	1	70551785	938	-2.02	3.31	12	0.19	-657.00	402.00	2900	20230531	-54.14	1121	20240408	18.64	1716	-22.49	20240115	1121	18.64	20240408	2900	-54.14	20230531	1121	18.64	20240408	0.01	N	011300	500	352 억	449406	N	N	0	N	N
144	20240502	100233	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1341	-4	5	-0.30	124534744	92785	5.86	1339	1359	1321	1748	942	1345	1342.19	0.64	5814	1539	1441	1321	1223	1103	1382	1164	353	403	500	910	1	1	70551785	946	-2.04	3.34	12	0.13	-657.00	402.00	2900	20230531	-53.76	1121	20240408	19.63	1716	-21.85	20240115	1121	19.63	20240408	2900	-53.76	20230531	1121	19.63	20240408	0.01	N	011300	500	352 억	449406	N	N	0	N	N
145	20240502	090233	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1328	-17	5	-1.26	4437670	3315	0.21	1339	1339	1321	1748	942	1345	1338.66	0.64	-931	1539	1441	1321	1223	1103	1382	1164	353	403	500	910	1	1	70551785	937	-2.02	3.30	12	0.00	-657.00	402.00	2900	20230531	-54.21	1121	20240408	18.47	1716	-22.61	20240115	1121	18.47	20240408	2900	-54.21	20230531	1121	18.47	20240408	0.01	N	011300	500	352 억	449406	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History