KissMeData/009270/price/prices-20240601.csv at 58129ce5a80a00d4cb7d2fd0ff425fea69e7f3d5

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	20240628	160247	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1303	12	2	0.93	678546075	519663	321.34	1284	1339	1284	1678	904	1291	1305.74	0.98	41596	1325	1307	1295	1277	1265	1306	1276	513	387	500	920	1	1	102586356	1337	22.47	0.52	12	0.51	58.00	2517.00	1511	20231219	-13.77	1190	20230726	9.50	1500	-13.13	20240103	1248	4.41	20240531	1511	-13.77	20231219	1190	9.50	20230726	1.95	N	009270	500	512 억	1003436	N	N	72	N	N
3	20240628	150246	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1304	13	2	1.01	631163938	483267	298.84	1284	1339	1284	1678	904	1291	1306.04	0.98	25857	1325	1307	1295	1277	1265	1306	1276	513	387	500	920	1	1	102586356	1338	22.48	0.52	12	0.47	58.00	2517.00	1511	20231219	-13.70	1190	20230726	9.58	1500	-13.07	20240103	1248	4.49	20240531	1511	-13.70	20231219	1190	9.58	20230726	1.95	N	009270	500	512 억	1003436	N	N	76	N	N
4	20240628	140246	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1307	16	2	1.24	591538177	452828	280.01	1284	1339	1284	1678	904	1291	1306.32	0.98	13704	1325	1307	1295	1277	1265	1306	1276	513	387	500	920	1	1	102586356	1341	22.53	0.52	12	0.44	58.00	2517.00	1511	20231219	-13.50	1190	20230726	9.83	1500	-12.87	20240103	1248	4.73	20240531	1511	-13.50	20231219	1190	9.83	20230726	1.95	N	009270	500	512 억	1003436	N	N	76	N	N
5	20240628	130246	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1302	11	2	0.85	557057387	426427	263.69	1284	1339	1284	1678	904	1291	1306.34	0.98	7804	1325	1307	1295	1277	1265	1306	1276	513	387	500	920	1	1	102586356	1336	22.45	0.52	12	0.42	58.00	2517.00	1511	20231219	-13.83	1190	20230726	9.41	1500	-13.20	20240103	1248	4.33	20240531	1511	-13.83	20231219	1190	9.41	20230726	1.95	N	009270	500	512 억	1003436	N	N	76	N	N
6	20240628	120245	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1302	11	2	0.85	529118195	404939	250.40	1284	1339	1284	1678	904	1291	1306.66	0.98	5875	1325	1307	1295	1277	1265	1306	1276	513	387	500	920	1	1	102586356	1336	22.45	0.52	12	0.39	58.00	2517.00	1511	20231219	-13.83	1190	20230726	9.41	1500	-13.20	20240103	1248	4.33	20240531	1511	-13.83	20231219	1190	9.41	20230726	1.95	N	009270	500	512 억	1003436	N	N	76	N	N
7	20240628	110243	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1310	19	2	1.47	328090623	250593	154.96	1284	1339	1284	1678	904	1291	1309.26	0.98	-9564	1325	1307	1295	1277	1265	1306	1276	513	387	500	920	1	1	102586356	1344	22.59	0.52	12	0.24	58.00	2517.00	1511	20231219	-13.30	1190	20230726	10.08	1500	-12.67	20240103	1248	4.97	20240531	1511	-13.30	20231219	1190	10.08	20230726	1.95	N	009270	500	512 억	1003436	N	N	76	N	N
8	20240628	100242	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1293	2	2	0.15	20674345	16038	9.92	1284	1295	1284	1678	904	1291	1289.08	0.98	-4439	1325	1307	1295	1277	1265	1306	1276	513	387	500	920	1	1	102586356	1326	22.29	0.51	12	0.02	58.00	2517.00	1511	20231219	-14.43	1190	20230726	8.66	1500	-13.80	20240103	1248	3.61	20240531	1511	-14.43	20231219	1190	8.66	20230726	1.95	N	009270	500	512 억	1003436	N	N	76	N	N
9	20240628	090242	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1290	-1	5	-0.08	5271117	4105	2.54	1284	1295	1284	1678	904	1291	1284.07	0.98	-35	1325	1307	1295	1277	1265	1306	1276	513	387	500	920	1	1	102586356	1323	22.24	0.51	12	0.00	58.00	2517.00	1511	20231219	-14.63	1190	20230726	8.40	1500	-14.00	20240103	1248	3.37	20240531	1511	-14.63	20231219	1190	8.40	20230726	1.95	N	009270	500	512 억	1003436	N	N	76	N	N
10	20240627	160237	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1291	0	3	0.00	207952068	161409	93.54	1291	1313	1283	1678	904	1291	1288.35	1.00	-8671	1314	1302	1289	1277	1264	1296	1271	513	387	500	920	1	1	102586356	1324	22.26	0.51	12	0.16	58.00	2517.00	1511	20231219	-14.56	1190	20230726	8.49	1500	-13.93	20240103	1248	3.45	20240531	1511	-14.56	20231219	1190	8.49	20230726	1.93	N	009270	500	512 억	1024357	N	N	76	N	N
11	20240627	150243	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1291	0	3	0.00	198261886	153896	89.19	1291	1313	1283	1678	904	1291	1288.28	1.00	-6998	1314	1302	1289	1277	1264	1296	1271	513	387	500	920	1	1	102586356	1324	22.26	0.51	12	0.15	58.00	2517.00	1511	20231219	-14.56	1190	20230726	8.49	1500	-13.93	20240103	1248	3.45	20240531	1511	-14.56	20231219	1190	8.49	20230726	1.93	N	009270	500	512 억	1024357	N	N	69	N	N
12	20240627	140241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1286	-5	5	-0.39	109261496	84712	49.09	1291	1313	1283	1678	904	1291	1289.80	1.00	-7844	1314	1302	1289	1277	1264	1296	1271	513	387	500	920	1	1	102586356	1319	22.17	0.51	12	0.08	58.00	2517.00	1511	20231219	-14.89	1190	20230726	8.07	1500	-14.27	20240103	1248	3.04	20240531	1511	-14.89	20231219	1190	8.07	20230726	1.93	N	009270	500	512 억	1024357	N	N	69	N	N
13	20240627	130241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1291	0	3	0.00	76151804	58959	34.17	1291	1313	1285	1678	904	1291	1291.61	1.00	-7909	1314	1302	1289	1277	1264	1296	1271	513	387	500	920	1	1	102586356	1324	22.26	0.51	12	0.06	58.00	2517.00	1511	20231219	-14.56	1190	20230726	8.49	1500	-13.93	20240103	1248	3.45	20240531	1511	-14.56	20231219	1190	8.49	20230726	1.93	N	009270	500	512 억	1024357	N	N	69	N	N
14	20240627	120242	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1290	-1	5	-0.08	74086938	57358	33.24	1291	1313	1285	1678	904	1291	1291.66	1.00	-8660	1314	1302	1289	1277	1264	1296	1271	513	387	500	920	1	1	102586356	1323	22.24	0.51	12	0.06	58.00	2517.00	1511	20231219	-14.63	1190	20230726	8.40	1500	-14.00	20240103	1248	3.37	20240531	1511	-14.63	20231219	1190	8.40	20230726	1.93	N	009270	500	512 억	1024357	N	N	69	N	N
15	20240627	110242	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1291	0	3	0.00	73356896	56791	32.91	1291	1313	1285	1678	904	1291	1291.70	1.00	-8659	1314	1302	1289	1277	1264	1296	1271	513	387	500	920	1	1	102586356	1324	22.26	0.51	12	0.06	58.00	2517.00	1511	20231219	-14.56	1190	20230726	8.49	1500	-13.93	20240103	1248	3.45	20240531	1511	-14.56	20231219	1190	8.49	20230726	1.93	N	009270	500	512 억	1024357	N	N	69	N	N
16	20240627	100241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1288	-3	5	-0.23	42337294	32740	18.97	1291	1313	1288	1678	904	1291	1293.14	1.00	-8538	1314	1302	1289	1277	1264	1296	1271	513	387	500	920	1	1	102586356	1321	22.21	0.51	12	0.03	58.00	2517.00	1511	20231219	-14.76	1190	20230726	8.24	1500	-14.13	20240103	1248	3.21	20240531	1511	-14.76	20231219	1190	8.24	20230726	1.93	N	009270	500	512 억	1024357	N	N	69	N	N
17	20240627	090241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1311	20	2	1.55	3662835	2805	1.63	1291	1313	1291	1678	904	1291	1305.82	1.00	-759	1314	1302	1289	1277	1264	1296	1271	513	387	500	920	1	1	102586356	1345	22.60	0.52	12	0.00	58.00	2517.00	1511	20231219	-13.24	1190	20230726	10.17	1500	-12.60	20240103	1248	5.05	20240531	1511	-13.24	20231219	1190	10.17	20230726	1.93	N	009270	500	512 억	1024357	N	N	69	N	N
18	20240626	160241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1291	5	2	0.39	222489964	172415	50.04	1296	1301	1276	1671	901	1286	1290.43	0.96	49350	1310	1298	1287	1275	1264	1292	1269	513	385	500	920	1	1	102586356	1324	22.26	0.51	12	0.17	58.00	2517.00	1511	20231219	-14.56	1190	20230726	8.49	1500	-13.93	20240103	1248	3.45	20240531	1511	-14.56	20231219	1190	8.49	20230726	1.94	N	009270	500	512 억	985831	N	N	69	N	N
19	20240626	150242	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1289	3	2	0.23	215392613	166916	48.44	1296	1301	1276	1671	901	1286	1290.43	0.96	48778	1310	1298	1287	1275	1264	1292	1269	513	385	500	920	1	1	102586356	1322	22.22	0.51	12	0.16	58.00	2517.00	1511	20231219	-14.69	1190	20230726	8.32	1500	-14.07	20240103	1248	3.29	20240531	1511	-14.69	20231219	1190	8.32	20230726	1.94	N	009270	500	512 억	985831	N	N	657	N	N
20	20240626	140241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1291	5	2	0.39	180008004	139454	40.47	1296	1301	1276	1671	901	1286	1290.81	0.96	33088	1310	1298	1287	1275	1264	1292	1269	513	385	500	920	1	1	102586356	1324	22.26	0.51	12	0.14	58.00	2517.00	1511	20231219	-14.56	1190	20230726	8.49	1500	-13.93	20240103	1248	3.45	20240531	1511	-14.56	20231219	1190	8.49	20230726	1.94	N	009270	500	512 억	985831	N	N	657	N	N
21	20240626	130243	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1290	4	2	0.31	141494273	109648	31.82	1296	1301	1276	1671	901	1286	1290.44	0.96	19999	1310	1298	1287	1275	1264	1292	1269	513	385	500	920	1	1	102586356	1323	22.24	0.51	12	0.11	58.00	2517.00	1511	20231219	-14.63	1190	20230726	8.40	1500	-14.00	20240103	1248	3.37	20240531	1511	-14.63	20231219	1190	8.40	20230726	1.94	N	009270	500	512 억	985831	N	N	657	N	N
22	20240626	120241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1292	6	2	0.47	119757964	92816	26.94	1296	1301	1276	1671	901	1286	1290.27	0.96	16160	1310	1298	1287	1275	1264	1292	1269	513	385	500	920	1	1	102586356	1325	22.28	0.51	12	0.09	58.00	2517.00	1511	20231219	-14.49	1190	20230726	8.57	1500	-13.87	20240103	1248	3.53	20240531	1511	-14.49	20231219	1190	8.57	20230726	1.94	N	009270	500	512 억	985831	N	N	657	N	N
23	20240626	110241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1291	5	2	0.39	84834858	65780	19.09	1296	1301	1276	1671	901	1286	1289.68	0.96	16886	1310	1298	1287	1275	1264	1292	1269	513	385	500	920	1	1	102586356	1324	22.26	0.51	12	0.06	58.00	2517.00	1511	20231219	-14.56	1190	20230726	8.49	1500	-13.93	20240103	1248	3.45	20240531	1511	-14.56	20231219	1190	8.49	20230726	1.94	N	009270	500	512 억	985831	N	N	657	N	N
24	20240626	100241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1287	1	2	0.08	50882439	39312	11.41	1296	1301	1285	1671	901	1286	1294.32	0.96	5664	1310	1298	1287	1275	1264	1292	1269	513	385	500	920	1	1	102586356	1320	22.19	0.51	12	0.04	58.00	2517.00	1511	20231219	-14.82	1190	20230726	8.15	1500	-14.20	20240103	1248	3.12	20240531	1511	-14.82	20231219	1190	8.15	20230726	1.94	N	009270	500	512 억	985831	N	N	657	N	N
25	20240626	090241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1296	10	2	0.78	1682208	1298	0.38	1296	1296	1296	1671	901	1286	1296.00	0.96	0	1310	1298	1287	1275	1264	1292	1269	513	385	500	920	1	1	102586356	1330	22.34	0.51	12	0.00	58.00	2517.00	1511	20231219	-14.23	1190	20230726	8.91	1500	-13.60	20240103	1248	3.85	20240531	1511	-14.23	20231219	1190	8.91	20230726	1.94	N	009270	500	512 억	985831	N	N	657	N	N
26	20240625	160240	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1286	-1	5	-0.08	441730445	342401	197.77	1287	1299	1276	1673	901	1287	1290.12	0.93	35322	1294	1290	1283	1279	1272	1292	1281	513	386	500	920	1	1	102586356	1319	22.17	0.51	12	0.33	58.00	2517.00	1511	20231219	-14.89	1190	20230726	8.07	1500	-14.27	20240103	1248	3.04	20240531	1511	-14.89	20231219	1190	8.07	20230726	1.94	N	009270	500	512 억	954260	N	N	657	N	N
27	20240625	150241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1293	6	2	0.47	391251847	303280	175.17	1287	1299	1276	1673	901	1287	1290.07	0.93	35094	1294	1290	1283	1279	1272	1292	1281	513	386	500	920	1	1	102586356	1326	22.29	0.51	12	0.30	58.00	2517.00	1511	20231219	-14.43	1190	20230726	8.66	1500	-13.80	20240103	1248	3.61	20240531	1511	-14.43	20231219	1190	8.66	20230726	1.94	N	009270	500	512 억	954260	N	N	13	N	N
28	20240625	140241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1296	9	2	0.70	234553139	182147	105.21	1287	1298	1276	1673	901	1287	1287.71	0.93	25960	1294	1290	1283	1279	1272	1292	1281	513	386	500	920	1	1	102586356	1330	22.34	0.51	12	0.18	58.00	2517.00	1511	20231219	-14.23	1190	20230726	8.91	1500	-13.60	20240103	1248	3.85	20240531	1511	-14.23	20231219	1190	8.91	20230726	1.94	N	009270	500	512 억	954260	N	N	13	N	N
29	20240625	130241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1286	-1	5	-0.08	98804540	77007	44.48	1287	1288	1276	1673	901	1287	1283.06	0.93	20982	1294	1290	1283	1279	1272	1292	1281	513	386	500	920	1	1	102586356	1319	22.17	0.51	12	0.08	58.00	2517.00	1511	20231219	-14.89	1190	20230726	8.07	1500	-14.27	20240103	1248	3.04	20240531	1511	-14.89	20231219	1190	8.07	20230726	1.94	N	009270	500	512 억	954260	N	N	13	N	N
30	20240625	120242	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1283	-4	5	-0.31	40284295	31403	18.14	1287	1288	1276	1673	901	1287	1282.82	0.93	2819	1294	1290	1283	1279	1272	1292	1281	513	386	500	920	1	1	102586356	1316	22.12	0.51	12	0.03	58.00	2517.00	1511	20231219	-15.09	1190	20230726	7.82	1500	-14.47	20240103	1248	2.80	20240531	1511	-15.09	20231219	1190	7.82	20230726	1.94	N	009270	500	512 억	954260	N	N	13	N	N
31	20240625	110244	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1283	-4	5	-0.31	36503284	28451	16.43	1287	1288	1276	1673	901	1287	1283.02	0.93	2819	1294	1290	1283	1279	1272	1292	1281	513	386	500	920	1	1	102586356	1316	22.12	0.51	12	0.03	58.00	2517.00	1511	20231219	-15.09	1190	20230726	7.82	1500	-14.47	20240103	1248	2.80	20240531	1511	-15.09	20231219	1190	7.82	20230726	1.94	N	009270	500	512 억	954260	N	N	13	N	N
32	20240625	100241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1285	-2	5	-0.16	34719145	27058	15.63	1287	1288	1276	1673	901	1287	1283.14	0.93	2817	1294	1290	1283	1279	1272	1292	1281	513	386	500	920	1	1	102586356	1318	22.16	0.51	12	0.03	58.00	2517.00	1511	20231219	-14.96	1190	20230726	7.98	1500	-14.33	20240103	1248	2.96	20240531	1511	-14.96	20231219	1190	7.98	20230726	1.94	N	009270	500	512 억	954260	N	N	13	N	N
33	20240625	090241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1288	1	2	0.08	3261908	2534	1.46	1287	1288	1287	1673	901	1287	1287.26	0.93	0	1294	1290	1283	1279	1272	1292	1281	513	386	500	920	1	1	102586356	1321	22.21	0.51	12	0.00	58.00	2517.00	1511	20231219	-14.76	1190	20230726	8.24	1500	-14.13	20240103	1248	3.21	20240531	1511	-14.76	20231219	1190	8.24	20230726	1.94	N	009270	500	512 억	954260	N	N	13	N	N
34	20240624	160240	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1287	2	2	0.16	221971719	173022	184.83	1278	1287	1276	1670	900	1285	1282.89	0.94	377	1293	1289	1281	1277	1269	1291	1279	513	385	500	920	1	1	102586356	1320	22.19	0.51	12	0.17	58.00	2517.00	1511	20231219	-14.82	1190	20230726	8.15	1500	-14.20	20240103	1248	3.12	20240531	1511	-14.82	20231219	1190	8.15	20230726	1.95	N	009270	500	512 억	965947	N	N	13	N	N
35	20240624	150240	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1283	-2	5	-0.16	179527466	140031	149.59	1278	1287	1276	1670	900	1285	1282.06	0.94	-1323	1293	1289	1281	1277	1269	1291	1279	513	385	500	920	1	1	102586356	1316	22.12	0.51	12	0.14	58.00	2517.00	1511	20231219	-15.09	1190	20230726	7.82	1500	-14.47	20240103	1248	2.80	20240531	1511	-15.09	20231219	1190	7.82	20230726	1.95	N	009270	500	512 억	965947	N	N	83	N	N
36	20240624	140240	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1285	0	3	0.00	149072268	116340	124.28	1278	1287	1276	1670	900	1285	1281.35	0.94	-12981	1293	1289	1281	1277	1269	1291	1279	513	385	500	920	1	1	102586356	1318	22.16	0.51	12	0.11	58.00	2517.00	1511	20231219	-14.96	1190	20230726	7.98	1500	-14.33	20240103	1248	2.96	20240531	1511	-14.96	20231219	1190	7.98	20230726	1.95	N	009270	500	512 억	965947	N	N	83	N	N
37	20240624	130240	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1284	-1	5	-0.08	113337015	88489	94.53	1278	1287	1276	1670	900	1285	1280.80	0.94	-14477	1293	1289	1281	1277	1269	1291	1279	513	385	500	920	1	1	102586356	1317	22.14	0.51	12	0.09	58.00	2517.00	1511	20231219	-15.02	1190	20230726	7.90	1500	-14.40	20240103	1248	2.88	20240531	1511	-15.02	20231219	1190	7.90	20230726	1.95	N	009270	500	512 억	965947	N	N	83	N	N
38	20240624	120241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1286	1	2	0.08	78663136	61430	65.62	1278	1286	1276	1670	900	1285	1280.53	0.94	-13866	1293	1289	1281	1277	1269	1291	1279	513	385	500	920	1	1	102586356	1319	22.17	0.51	12	0.06	58.00	2517.00	1511	20231219	-14.89	1190	20230726	8.07	1500	-14.27	20240103	1248	3.04	20240531	1511	-14.89	20231219	1190	8.07	20230726	1.95	N	009270	500	512 억	965947	N	N	83	N	N
39	20240624	110241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1276	-9	5	-0.70	51997715	40633	43.41	1278	1285	1276	1670	900	1285	1279.69	0.94	-11267	1293	1289	1281	1277	1269	1291	1279	513	385	500	920	1	1	102586356	1309	22.00	0.51	12	0.04	58.00	2517.00	1511	20231219	-15.55	1190	20230726	7.23	1500	-14.93	20240103	1248	2.24	20240531	1511	-15.55	20231219	1190	7.23	20230726	1.95	N	009270	500	512 억	965947	N	N	83	N	N
40	20240624	100241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1284	-1	5	-0.08	16041264	12520	13.37	1278	1285	1278	1670	900	1285	1281.25	0.94	-3340	1293	1289	1281	1277	1269	1291	1279	513	385	500	920	1	1	102586356	1317	22.14	0.51	12	0.01	58.00	2517.00	1511	20231219	-15.02	1190	20230726	7.90	1500	-14.40	20240103	1248	2.88	20240531	1511	-15.02	20231219	1190	7.90	20230726	1.95	N	009270	500	512 억	965947	N	N	83	N	N
41	20240624	090241	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1278	-7	5	-0.54	1185984	928	0.99	1278	1278	1278	1670	900	1285	1278.00	0.94	-102	1293	1289	1281	1277	1269	1291	1279	513	385	500	920	1	1	102586356	1311	22.03	0.51	12	0.00	58.00	2517.00	1511	20231219	-15.42	1190	20230726	7.39	1500	-14.80	20240103	1248	2.40	20240531	1511	-15.42	20231219	1190	7.39	20230726	1.95	N	009270	500	512 억	965947	N	N	83	N	N
42	20240621	160235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1285	4	2	0.31	119601725	93593	62.75	1281	1285	1273	1665	897	1281	1277.89	0.96	-22601	1288	1284	1280	1276	1272	1286	1278	513	384	500	920	1	1	102586356	1318	22.16	0.51	12	0.09	58.00	2517.00	1511	20231219	-14.96	1190	20230726	7.98	1500	-14.33	20240103	1248	2.96	20240531	1511	-14.96	20231219	1190	7.98	20230726	2.04	N	009270	500	512 억	988805	N	N	83	N	N
43	20240621	150234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1280	-1	5	-0.08	104798814	82068	55.02	1281	1282	1273	1665	897	1281	1276.98	0.96	-19126	1288	1284	1280	1276	1272	1286	1278	513	384	500	920	1	1	102586356	1313	22.07	0.51	12	0.08	58.00	2517.00	1511	20231219	-15.29	1190	20230726	7.56	1500	-14.67	20240103	1248	2.56	20240531	1511	-15.29	20231219	1190	7.56	20230726	2.04	N	009270	500	512 억	988805	N	N	208	N	N
44	20240621	140234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1275	-6	5	-0.47	68561475	53744	36.03	1281	1281	1273	1665	897	1281	1275.70	0.96	-13664	1288	1284	1280	1276	1272	1286	1278	513	384	500	920	1	1	102586356	1308	21.98	0.51	12	0.05	58.00	2517.00	1511	20231219	-15.62	1190	20230726	7.14	1500	-15.00	20240103	1248	2.16	20240531	1511	-15.62	20231219	1190	7.14	20230726	2.04	N	009270	500	512 억	988805	N	N	208	N	N
45	20240621	130234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1277	-4	5	-0.31	54318006	42594	28.56	1281	1281	1273	1665	897	1281	1275.25	0.96	-10409	1288	1284	1280	1276	1272	1286	1278	513	384	500	920	1	1	102586356	1310	22.02	0.51	12	0.04	58.00	2517.00	1511	20231219	-15.49	1190	20230726	7.31	1500	-14.87	20240103	1248	2.32	20240531	1511	-15.49	20231219	1190	7.31	20230726	2.04	N	009270	500	512 억	988805	N	N	208	N	N
46	20240621	120236	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1274	-7	5	-0.55	45857647	35954	24.10	1281	1281	1273	1665	897	1281	1275.45	0.96	-8491	1288	1284	1280	1276	1272	1286	1278	513	384	500	920	1	1	102586356	1307	21.97	0.51	12	0.04	58.00	2517.00	1511	20231219	-15.68	1190	20230726	7.06	1500	-15.07	20240103	1248	2.08	20240531	1511	-15.68	20231219	1190	7.06	20230726	2.04	N	009270	500	512 억	988805	N	N	208	N	N
47	20240621	110235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1280	-1	5	-0.08	30999660	24306	16.30	1281	1281	1273	1665	897	1281	1275.39	0.96	-7270	1288	1284	1280	1276	1272	1286	1278	513	384	500	920	1	1	102586356	1313	22.07	0.51	12	0.02	58.00	2517.00	1511	20231219	-15.29	1190	20230726	7.56	1500	-14.67	20240103	1248	2.56	20240531	1511	-15.29	20231219	1190	7.56	20230726	2.04	N	009270	500	512 억	988805	N	N	208	N	N
48	20240621	100234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1280	-1	5	-0.08	22889049	17947	12.03	1281	1281	1273	1665	897	1281	1275.37	0.96	-6332	1288	1284	1280	1276	1272	1286	1278	513	384	500	920	1	1	102586356	1313	22.07	0.51	12	0.02	58.00	2517.00	1511	20231219	-15.29	1190	20230726	7.56	1500	-14.67	20240103	1248	2.56	20240531	1511	-15.29	20231219	1190	7.56	20230726	2.04	N	009270	500	512 억	988805	N	N	208	N	N
49	20240621	090236	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1281	0	3	0.00	233142	182	0.12	1281	1281	1281	1665	897	1281	1281.00	0.96	-22	1288	1284	1280	1276	1272	1286	1278	513	384	500	920	1	1	102586356	1314	22.09	0.51	12	0.00	58.00	2517.00	1511	20231219	-15.22	1190	20230726	7.65	1500	-14.60	20240103	1248	2.64	20240531	1511	-15.22	20231219	1190	7.65	20230726	2.04	N	009270	500	512 억	988805	N	N	208	N	N
50	20240620	160235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1281	4	2	0.31	190670015	149151	77.40	1276	1284	1276	1660	894	1277	1278.36	0.95	17055	1294	1285	1280	1271	1266	1283	1269	513	383	500	910	1	1	102586356	1314	22.09	0.51	12	0.15	58.00	2517.00	1511	20231219	-15.22	1190	20230726	7.65	1500	-14.60	20240103	1248	2.64	20240531	1511	-15.22	20231219	1190	7.65	20230726	2.03	N	009270	500	512 억	976436	N	N	208	N	N
51	20240620	150234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1277	0	3	0.00	176996021	138460	71.86	1276	1284	1276	1660	894	1277	1278.32	0.95	19610	1294	1285	1280	1271	1266	1283	1269	513	383	500	910	1	1	102586356	1310	22.02	0.51	12	0.13	58.00	2517.00	1511	20231219	-15.49	1190	20230726	7.31	1500	-14.87	20240103	1248	2.32	20240531	1511	-15.49	20231219	1190	7.31	20230726	2.03	N	009270	500	512 억	976436	N	N	154	N	N
52	20240620	140235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1281	4	2	0.31	143870530	112519	58.39	1276	1284	1276	1660	894	1277	1278.63	0.95	16879	1294	1285	1280	1271	1266	1283	1269	513	383	500	910	1	1	102586356	1314	22.09	0.51	12	0.11	58.00	2517.00	1511	20231219	-15.22	1190	20230726	7.65	1500	-14.60	20240103	1248	2.64	20240531	1511	-15.22	20231219	1190	7.65	20230726	2.03	N	009270	500	512 억	976436	N	N	154	N	N
53	20240620	130235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1282	5	2	0.39	98724980	77209	40.07	1276	1284	1276	1660	894	1277	1278.67	0.95	11278	1294	1285	1280	1271	1266	1283	1269	513	383	500	910	1	1	102586356	1315	22.10	0.51	12	0.08	58.00	2517.00	1511	20231219	-15.16	1190	20230726	7.73	1500	-14.53	20240103	1248	2.72	20240531	1511	-15.16	20231219	1190	7.73	20230726	2.03	N	009270	500	512 억	976436	N	N	154	N	N
54	20240620	120235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1280	3	2	0.23	58454618	45708	23.72	1276	1284	1276	1660	894	1277	1278.87	0.95	2162	1294	1285	1280	1271	1266	1283	1269	513	383	500	910	1	1	102586356	1313	22.07	0.51	12	0.04	58.00	2517.00	1511	20231219	-15.29	1190	20230726	7.56	1500	-14.67	20240103	1248	2.56	20240531	1511	-15.29	20231219	1190	7.56	20230726	2.03	N	009270	500	512 억	976436	N	N	154	N	N
55	20240620	110235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1277	0	3	0.00	32903855	25719	13.35	1276	1284	1276	1660	894	1277	1279.36	0.95	564	1294	1285	1280	1271	1266	1283	1269	513	383	500	910	1	1	102586356	1310	22.02	0.51	12	0.03	58.00	2517.00	1511	20231219	-15.49	1190	20230726	7.31	1500	-14.87	20240103	1248	2.32	20240531	1511	-15.49	20231219	1190	7.31	20230726	2.03	N	009270	500	512 억	976436	N	N	154	N	N
56	20240620	100235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1279	2	2	0.16	18799678	14677	7.62	1276	1284	1276	1660	894	1277	1280.89	0.95	-1633	1294	1285	1280	1271	1266	1283	1269	513	383	500	910	1	1	102586356	1312	22.05	0.51	12	0.01	58.00	2517.00	1511	20231219	-15.35	1190	20230726	7.48	1500	-14.73	20240103	1248	2.48	20240531	1511	-15.35	20231219	1190	7.48	20230726	2.03	N	009270	500	512 억	976436	N	N	154	N	N
57	20240620	090236	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1280	3	2	0.23	95735	75	0.04	1276	1280	1276	1660	894	1277	1276.47	0.95	-9	1294	1285	1280	1271	1266	1283	1269	513	383	500	910	1	1	102586356	1313	22.07	0.51	12	0.00	58.00	2517.00	1511	20231219	-15.29	1190	20230726	7.56	1500	-14.67	20240103	1248	2.56	20240531	1511	-15.29	20231219	1190	7.56	20230726	2.03	N	009270	500	512 억	976436	N	N	154	N	N
58	20240619	160233	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1277	-11	5	-0.85	246419981	192690	27.87	1282	1289	1275	1674	902	1288	1278.84	0.96	-11030	1368	1327	1299	1258	1230	1348	1279	513	386	500	920	1	1	102586356	1310	22.02	0.51	12	0.19	58.00	2517.00	1511	20231219	-15.49	1190	20230726	7.31	1500	-14.87	20240103	1248	2.32	20240531	1511	-15.49	20231219	1190	7.31	20230726	2.02	N	009270	500	512 억	983443	N	N	154	N	N
59	20240619	150232	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1277	-11	5	-0.85	236619581	185014	26.76	1282	1289	1275	1674	902	1288	1278.93	0.96	-12757	1368	1327	1299	1258	1230	1348	1279	513	386	500	920	1	1	102586356	1310	22.02	0.51	12	0.18	58.00	2517.00	1511	20231219	-15.49	1190	20230726	7.31	1500	-14.87	20240103	1248	2.32	20240531	1511	-15.49	20231219	1190	7.31	20230726	2.02	N	009270	500	512 억	983443	N	N	126	N	N
60	20240619	140236	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1278	-10	5	-0.78	211603407	165428	23.92	1282	1289	1275	1674	902	1288	1279.13	0.96	-21651	1368	1327	1299	1258	1230	1348	1279	513	386	500	920	1	1	102586356	1311	22.03	0.51	12	0.16	58.00	2517.00	1511	20231219	-15.42	1190	20230726	7.39	1500	-14.80	20240103	1248	2.40	20240531	1511	-15.42	20231219	1190	7.39	20230726	2.02	N	009270	500	512 억	983443	N	N	126	N	N
61	20240619	130233	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1279	-9	5	-0.70	101741090	79478	11.49	1282	1289	1275	1674	902	1288	1280.12	0.96	-10765	1368	1327	1299	1258	1230	1348	1279	513	386	500	920	1	1	102586356	1312	22.05	0.51	12	0.08	58.00	2517.00	1511	20231219	-15.35	1190	20230726	7.48	1500	-14.73	20240103	1248	2.48	20240531	1511	-15.35	20231219	1190	7.48	20230726	2.02	N	009270	500	512 억	983443	N	N	126	N	N
62	20240619	120233	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1280	-8	5	-0.62	75731316	59114	8.55	1282	1289	1277	1674	902	1288	1281.11	0.96	-3877	1368	1327	1299	1258	1230	1348	1279	513	386	500	920	1	1	102586356	1313	22.07	0.51	12	0.06	58.00	2517.00	1511	20231219	-15.29	1190	20230726	7.56	1500	-14.67	20240103	1248	2.56	20240531	1511	-15.29	20231219	1190	7.56	20230726	2.02	N	009270	500	512 억	983443	N	N	126	N	N
63	20240619	110234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1280	-8	5	-0.62	70420182	54962	7.95	1282	1289	1277	1674	902	1288	1281.25	0.96	-1590	1368	1327	1299	1258	1230	1348	1279	513	386	500	920	1	1	102586356	1313	22.07	0.51	12	0.05	58.00	2517.00	1511	20231219	-15.29	1190	20230726	7.56	1500	-14.67	20240103	1248	2.56	20240531	1511	-15.29	20231219	1190	7.56	20230726	2.02	N	009270	500	512 억	983443	N	N	126	N	N
64	20240619	100235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1280	-8	5	-0.62	64876057	50630	7.32	1282	1289	1277	1674	902	1288	1281.38	0.96	-1588	1368	1327	1299	1258	1230	1348	1279	513	386	500	920	1	1	102586356	1313	22.07	0.51	12	0.05	58.00	2517.00	1511	20231219	-15.29	1190	20230726	7.56	1500	-14.67	20240103	1248	2.56	20240531	1511	-15.29	20231219	1190	7.56	20230726	2.02	N	009270	500	512 억	983443	N	N	126	N	N
65	20240619	090238	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1285	-3	5	-0.23	22786072	17773	2.57	1282	1285	1282	1674	902	1288	1282.06	0.96	-1300	1368	1327	1299	1258	1230	1348	1279	513	386	500	920	1	1	102586356	1318	22.16	0.51	12	0.02	58.00	2517.00	1511	20231219	-14.96	1190	20230726	7.98	1500	-14.33	20240103	1248	2.96	20240531	1511	-14.96	20231219	1190	7.98	20230726	2.02	N	009270	500	512 억	983443	N	N	126	N	N
66	20240618	160232	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1288	9	2	0.70	901438876	690823	636.05	1280	1340	1271	1662	896	1279	1304.95	0.99	-10516	1286	1282	1275	1271	1264	1284	1273	513	383	500	920	1	1	102586356	1321	22.21	0.51	12	0.67	58.00	2517.00	1511	20231219	-14.76	1190	20230726	8.24	1500	-14.13	20240103	1248	3.21	20240531	1511	-14.76	20231219	1190	8.24	20230726	2.03	N	009270	500	512 억	1014900	N	N	126	N	N
67	20240618	150231	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1280	1	2	0.08	877698814	672345	619.03	1280	1340	1271	1662	896	1279	1305.43	0.99	-16464	1286	1282	1275	1271	1264	1284	1273	513	383	500	920	1	1	102586356	1313	22.07	0.51	12	0.66	58.00	2517.00	1511	20231219	-15.29	1190	20230726	7.56	1500	-14.67	20240103	1248	2.56	20240531	1511	-15.29	20231219	1190	7.56	20230726	2.03	N	009270	500	512 억	1014900	N	N	71	N	N
68	20240618	140232	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1285	6	2	0.47	839019770	642137	591.22	1280	1340	1271	1662	896	1279	1306.61	0.99	-25107	1286	1282	1275	1271	1264	1284	1273	513	383	500	920	1	1	102586356	1318	22.16	0.51	12	0.63	58.00	2517.00	1511	20231219	-14.96	1190	20230726	7.98	1500	-14.33	20240103	1248	2.96	20240531	1511	-14.96	20231219	1190	7.98	20230726	2.03	N	009270	500	512 억	1014900	N	N	71	N	N
69	20240618	130233	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1284	5	2	0.39	827641670	633279	583.07	1280	1340	1271	1662	896	1279	1306.92	0.99	-28332	1286	1282	1275	1271	1264	1284	1273	513	383	500	920	1	1	102586356	1317	22.14	0.51	12	0.62	58.00	2517.00	1511	20231219	-15.02	1190	20230726	7.90	1500	-14.40	20240103	1248	2.88	20240531	1511	-15.02	20231219	1190	7.90	20230726	2.03	N	009270	500	512 억	1014900	N	N	71	N	N
70	20240618	120233	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1283	4	2	0.31	789298740	603441	555.59	1280	1340	1271	1662	896	1279	1308.00	0.99	-43876	1286	1282	1275	1271	1264	1284	1273	513	383	500	920	1	1	102586356	1316	22.12	0.51	12	0.59	58.00	2517.00	1511	20231219	-15.09	1190	20230726	7.82	1500	-14.47	20240103	1248	2.80	20240531	1511	-15.09	20231219	1190	7.82	20230726	2.03	N	009270	500	512 억	1014900	N	N	71	N	N
71	20240618	110232	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1276	-3	5	-0.23	25542910	20029	18.44	1280	1280	1271	1662	896	1279	1275.29	0.99	-1481	1286	1282	1275	1271	1264	1284	1273	513	383	500	920	1	1	102586356	1309	22.00	0.51	12	0.02	58.00	2517.00	1511	20231219	-15.55	1190	20230726	7.23	1500	-14.93	20240103	1248	2.24	20240531	1511	-15.55	20231219	1190	7.23	20230726	2.03	N	009270	500	512 억	1014900	N	N	71	N	N
72	20240618	100232	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1278	-1	5	-0.08	23045265	18072	16.64	1280	1280	1271	1662	896	1279	1275.18	0.99	-1438	1286	1282	1275	1271	1264	1284	1273	513	383	500	920	1	1	102586356	1311	22.03	0.51	12	0.02	58.00	2517.00	1511	20231219	-15.42	1190	20230726	7.39	1500	-14.80	20240103	1248	2.40	20240531	1511	-15.42	20231219	1190	7.39	20230726	2.03	N	009270	500	512 억	1014900	N	N	71	N	N
73	20240618	090234	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1276	-3	5	-0.23	1270240	994	0.92	1280	1280	1276	1662	896	1279	1277.85	0.99	-14	1286	1282	1275	1271	1264	1284	1273	513	383	500	920	1	1	102586356	1309	22.00	0.51	12	0.00	58.00	2517.00	1511	20231219	-15.55	1190	20230726	7.23	1500	-14.93	20240103	1248	2.24	20240531	1511	-15.55	20231219	1190	7.23	20230726	2.03	N	009270	500	512 억	1014900	N	N	71	N	N
74	20240617	160231	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1279	7	2	0.55	138049833	108330	48.97	1273	1279	1268	1653	891	1272	1274.35	0.99	10280	1296	1284	1276	1264	1256	1290	1270	513	381	500	910	1	1	102586356	1312	22.05	0.51	12	0.11	58.00	2517.00	1511	20231219	-15.35	1190	20230726	7.48	1500	-14.73	20240103	1248	2.48	20240531	1511	-15.35	20231219	1190	7.48	20230726	2.04	N	009270	500	512 억	1018099	N	N	71	N	N
75	20240617	150235	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1275	3	2	0.24	111752269	87729	39.66	1273	1279	1268	1653	891	1272	1273.83	0.99	8677	1296	1284	1276	1264	1256	1290	1270	513	381	500	910	1	1	102586356	1308	21.98	0.51	12	0.09	58.00	2517.00	1511	20231219	-15.62	1190	20230726	7.14	1500	-15.00	20240103	1248	2.16	20240531	1511	-15.62	20231219	1190	7.14	20230726	2.04	N	009270	500	512 억	1018099	N	N	23	N	N
76	20240617	140231	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1274	2	2	0.16	81161826	63722	28.81	1273	1279	1268	1653	891	1272	1273.69	0.99	-2992	1296	1284	1276	1264	1256	1290	1270	513	381	500	910	1	1	102586356	1307	21.97	0.51	12	0.06	58.00	2517.00	1511	20231219	-15.68	1190	20230726	7.06	1500	-15.07	20240103	1248	2.08	20240531	1511	-15.68	20231219	1190	7.06	20230726	2.04	N	009270	500	512 억	1018099	N	N	23	N	N
77	20240617	130230	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1272	0	3	0.00	67647505	53091	24.00	1273	1279	1269	1653	891	1272	1274.18	0.99	-2992	1296	1284	1276	1264	1256	1290	1270	513	381	500	910	1	1	102586356	1305	21.93	0.51	12	0.05	58.00	2517.00	1511	20231219	-15.82	1190	20230726	6.89	1500	-15.20	20240103	1248	1.92	20240531	1511	-15.82	20231219	1190	6.89	20230726	2.04	N	009270	500	512 억	1018099	N	N	23	N	N
78	20240617	120230	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1275	3	2	0.24	65339689	51274	23.18	1273	1279	1269	1653	891	1272	1274.32	0.99	-2992	1296	1284	1276	1264	1256	1290	1270	513	381	500	910	1	1	102586356	1308	21.98	0.51	12	0.05	58.00	2517.00	1511	20231219	-15.62	1190	20230726	7.14	1500	-15.00	20240103	1248	2.16	20240531	1511	-15.62	20231219	1190	7.14	20230726	2.04	N	009270	500	512 억	1018099	N	N	23	N	N
79	20240617	110230	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1273	1	2	0.08	50208341	39369	17.80	1273	1279	1272	1653	891	1272	1275.33	0.99	-2201	1296	1284	1276	1264	1256	1290	1270	513	381	500	910	1	1	102586356	1306	21.95	0.51	12	0.04	58.00	2517.00	1511	20231219	-15.75	1190	20230726	6.97	1500	-15.13	20240103	1248	2.00	20240531	1511	-15.75	20231219	1190	6.97	20230726	2.04	N	009270	500	512 억	1018099	N	N	23	N	N
80	20240617	100231	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1279	7	2	0.55	24820222	19463	8.80	1273	1279	1272	1653	891	1272	1275.25	0.99	-85	1296	1284	1276	1264	1256	1290	1270	513	381	500	910	1	1	102586356	1312	22.05	0.51	12	0.02	58.00	2517.00	1511	20231219	-15.35	1190	20230726	7.48	1500	-14.73	20240103	1248	2.48	20240531	1511	-15.35	20231219	1190	7.48	20230726	2.04	N	009270	500	512 억	1018099	N	N	23	N	N
81	20240617	090231	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1273	1	2	0.08	703970	553	0.25	1273	1274	1273	1653	891	1272	1273.00	0.99	-3	1296	1284	1276	1264	1256	1290	1270	513	381	500	910	1	1	102586356	1306	21.95	0.51	12	0.00	58.00	2517.00	1511	20231219	-15.75	1190	20230726	6.97	1500	-15.13	20240103	1248	2.00	20240531	1511	-15.75	20231219	1190	6.97	20230726	2.04	N	009270	500	512 억	1018099	N	N	23	N	N
82	20240614	160216	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1272	3	2	0.24	279181946	219160	201.76	1269	1288	1268	1649	889	1269	1273.87	0.99	5064	1291	1279	1274	1262	1257	1277	1260	513	380	500	910	1	1	102586356	1305	21.93	0.51	12	0.21	58.00	2517.00	1516	20230608	-16.09	1190	20230726	6.89	1500	-15.20	20240103	1248	1.92	20240531	1511	-15.82	20231219	1190	6.89	20230726	2.03	N	009270	500	512 억	1012849	N	N	23	N	N
83	20240614	150215	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1275	6	2	0.47	270577692	212397	195.53	1269	1288	1268	1649	889	1269	1273.92	0.99	11239	1291	1279	1274	1262	1257	1277	1260	513	380	500	910	1	1	102586356	1308	21.98	0.51	12	0.21	58.00	2517.00	1516	20230608	-15.90	1190	20230726	7.14	1500	-15.00	20240103	1248	2.16	20240531	1511	-15.62	20231219	1190	7.14	20230726	2.03	N	009270	500	512 억	1012849	N	N	0	N	N
84	20240614	140216	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1281	12	2	0.95	237352709	186411	171.61	1269	1288	1268	1649	889	1269	1273.28	0.99	6356	1291	1279	1274	1262	1257	1277	1260	513	380	500	910	1	1	102586356	1314	22.09	0.51	12	0.18	58.00	2517.00	1516	20230608	-15.50	1190	20230726	7.65	1500	-14.60	20240103	1248	2.64	20240531	1511	-15.22	20231219	1190	7.65	20230726	2.03	N	009270	500	512 억	1012849	N	N	0	N	N
85	20240614	130215	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1276	7	2	0.55	156903643	123497	113.69	1269	1276	1268	1649	889	1269	1270.51	0.99	9848	1291	1279	1274	1262	1257	1277	1260	513	380	500	910	1	1	102586356	1309	22.00	0.51	12	0.12	58.00	2517.00	1516	20230608	-15.83	1190	20230726	7.23	1500	-14.93	20240103	1248	2.24	20240531	1511	-15.55	20231219	1190	7.23	20230726	2.03	N	009270	500	512 억	1012849	N	N	0	N	N
86	20240614	120217	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1274	5	2	0.39	143437925	112933	103.96	1269	1276	1268	1649	889	1269	1270.12	0.99	5565	1291	1279	1274	1262	1257	1277	1260	513	380	500	910	1	1	102586356	1307	21.97	0.51	12	0.11	58.00	2517.00	1516	20230608	-15.96	1190	20230726	7.06	1500	-15.07	20240103	1248	2.08	20240531	1511	-15.68	20231219	1190	7.06	20230726	2.03	N	009270	500	512 억	1012849	N	N	0	N	N
87	20240614	110227	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1271	2	2	0.16	132549742	104372	96.08	1269	1276	1268	1649	889	1269	1269.97	0.99	2384	1291	1279	1274	1262	1257	1277	1260	513	380	500	910	1	1	102586356	1304	21.91	0.50	12	0.10	58.00	2517.00	1516	20230608	-16.16	1190	20230726	6.81	1500	-15.27	20240103	1248	1.84	20240531	1511	-15.88	20231219	1190	6.81	20230726	2.03	N	009270	500	512 억	1012849	N	N	0	N	N
88	20240614	100228	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1269	0	3	0.00	84891872	66850	61.54	1269	1275	1268	1649	889	1269	1269.89	0.99	-1230	1291	1279	1274	1262	1257	1277	1260	513	380	500	910	1	1	102586356	1302	21.88	0.50	12	0.07	58.00	2517.00	1516	20230608	-16.29	1190	20230726	6.64	1500	-15.40	20240103	1248	1.68	20240531	1511	-16.02	20231219	1190	6.64	20230726	2.03	N	009270	500	512 억	1012849	N	N	0	N	N
89	20240614	090229	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1270	1	2	0.08	817245	644	0.59	1269	1275	1269	1649	889	1269	1269.01	0.99	-1	1291	1279	1274	1262	1257	1277	1260	513	380	500	910	1	1	102586356	1303	21.90	0.50	12	0.00	58.00	2517.00	1516	20230608	-16.23	1190	20230726	6.72	1500	-15.33	20240103	1248	1.76	20240531	1511	-15.95	20231219	1190	6.72	20230726	2.03	N	009270	500	512 억	1012849	N	N	0	N	N
90	20240613	160226	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1269	-4	5	-0.31	137994658	108238	118.98	1279	1286	1269	1654	892	1273	1275.13	0.97	10630	1280	1276	1272	1268	1264	1278	1270	513	381	500	910	1	1	102586356	1302	21.88	0.50	12	0.11	58.00	2517.00	1516	20230608	-16.29	1190	20230726	6.64	1500	-15.40	20240103	1248	1.68	20240531	1511	-16.02	20231219	1190	6.64	20230726	2.02	N	009270	500	512 억	998448	N	N	15	N	N
91	20240613	150231	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1273	0	3	0.00	125287610	98228	107.97	1279	1286	1270	1654	892	1273	1275.48	0.97	14257	1280	1276	1272	1268	1264	1278	1270	513	381	500	910	1	1	102586356	1306	21.95	0.51	12	0.10	58.00	2517.00	1516	20230608	-16.03	1190	20230726	6.97	1500	-15.13	20240103	1248	2.00	20240531	1511	-15.75	20231219	1190	6.97	20230726	2.02	N	009270	500	512 억	998448	N	N	15	N	N
92	20240613	140228	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1274	1	2	0.08	103682470	81267	89.33	1279	1286	1270	1654	892	1273	1275.82	0.97	1960	1280	1276	1272	1268	1264	1278	1270	513	381	500	910	1	1	102586356	1307	21.97	0.51	12	0.08	58.00	2517.00	1516	20230608	-15.96	1190	20230726	7.06	1500	-15.07	20240103	1248	2.08	20240531	1511	-15.68	20231219	1190	7.06	20230726	2.02	N	009270	500	512 억	998448	N	N	15	N	N
93	20240613	130228	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1274	1	2	0.08	96466947	75589	83.09	1279	1286	1270	1654	892	1273	1276.20	0.97	1963	1280	1276	1272	1268	1264	1278	1270	513	381	500	910	1	1	102586356	1307	21.97	0.51	12	0.07	58.00	2517.00	1516	20230608	-15.96	1190	20230726	7.06	1500	-15.07	20240103	1248	2.08	20240531	1511	-15.68	20231219	1190	7.06	20230726	2.02	N	009270	500	512 억	998448	N	N	15	N	N
94	20240613	120227	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1275	2	2	0.16	71667246	56118	61.69	1279	1286	1270	1654	892	1273	1277.08	0.97	1963	1280	1276	1272	1268	1264	1278	1270	513	381	500	910	1	1	102586356	1308	21.98	0.51	12	0.05	58.00	2517.00	1516	20230608	-15.90	1190	20230726	7.14	1500	-15.00	20240103	1248	2.16	20240531	1511	-15.62	20231219	1190	7.14	20230726	2.02	N	009270	500	512 억	998448	N	N	15	N	N
95	20240613	110226	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1278	5	2	0.39	61680673	48272	53.06	1279	1286	1270	1654	892	1273	1277.77	0.97	2038	1280	1276	1272	1268	1264	1278	1270	513	381	500	910	1	1	102586356	1311	22.03	0.51	12	0.05	58.00	2517.00	1516	20230608	-15.70	1190	20230726	7.39	1500	-14.80	20240103	1248	2.40	20240531	1511	-15.42	20231219	1190	7.39	20230726	2.02	N	009270	500	512 억	998448	N	N	15	N	N
96	20240613	100226	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1279	6	2	0.47	44755902	35044	38.52	1279	1283	1270	1654	892	1273	1277.13	0.97	1521	1280	1276	1272	1268	1264	1278	1270	513	381	500	910	1	1	102586356	1312	22.05	0.51	12	0.03	58.00	2517.00	1516	20230608	-15.63	1190	20230726	7.48	1500	-14.73	20240103	1248	2.48	20240531	1511	-15.35	20231219	1190	7.48	20230726	2.02	N	009270	500	512 억	998448	N	N	15	N	N
97	20240613	090230	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1272	-1	5	-0.08	2912010	2278	2.50	1279	1279	1272	1654	892	1273	1278.32	0.97	-301	1280	1276	1272	1268	1264	1278	1270	513	381	500	910	1	1	102586356	1305	21.93	0.51	12	0.00	58.00	2517.00	1516	20230608	-16.09	1190	20230726	6.89	1500	-15.20	20240103	1248	1.92	20240531	1511	-15.82	20231219	1190	6.89	20230726	2.02	N	009270	500	512 억	998448	N	N	15	N	N
98	20240612	160224	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1273	3	2	0.24	115524741	90942	70.45	1270	1276	1268	1651	889	1270	1270.32	0.96	11537	1282	1276	1270	1264	1258	1279	1267	513	381	500	910	1	1	102586356	1306	21.95	0.51	12	0.09	58.00	2517.00	1516	20230608	-16.03	1190	20230726	6.97	1500	-15.13	20240103	1248	2.00	20240531	1511	-15.75	20231219	1190	6.97	20230726	2.02	N	009270	500	512 억	987823	N	N	15	N	N
99	20240612	150232	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1272	2	2	0.16	111071658	87441	67.74	1270	1276	1268	1651	889	1270	1270.25	0.96	11602	1282	1276	1270	1264	1258	1279	1267	513	381	500	910	1	1	102586356	1305	21.93	0.51	12	0.09	58.00	2517.00	1516	20230608	-16.09	1190	20230726	6.89	1500	-15.20	20240103	1248	1.92	20240531	1511	-15.82	20231219	1190	6.89	20230726	2.02	N	009270	500	512 억	987823	N	N	49	N	N
100	20240612	140226	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1270	0	3	0.00	101432776	79856	61.86	1270	1276	1268	1651	889	1270	1270.20	0.96	11599	1282	1276	1270	1264	1258	1279	1267	513	381	500	910	1	1	102586356	1303	21.90	0.50	12	0.08	58.00	2517.00	1516	20230608	-16.23	1190	20230726	6.72	1500	-15.33	20240103	1248	1.76	20240531	1511	-15.95	20231219	1190	6.72	20230726	2.02	N	009270	500	512 억	987823	N	N	49	N	N
101	20240612	130227	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1275	5	2	0.39	99396813	78253	60.62	1270	1276	1268	1651	889	1270	1270.20	0.96	11601	1282	1276	1270	1264	1258	1279	1267	513	381	500	910	1	1	102586356	1308	21.98	0.51	12	0.08	58.00	2517.00	1516	20230608	-15.90	1190	20230726	7.14	1500	-15.00	20240103	1248	2.16	20240531	1511	-15.62	20231219	1190	7.14	20230726	2.02	N	009270	500	512 억	987823	N	N	49	N	N
102	20240612	120225	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1270	0	3	0.00	94739713	74586	57.78	1270	1276	1268	1651	889	1270	1270.21	0.96	11571	1282	1276	1270	1264	1258	1279	1267	513	381	500	910	1	1	102586356	1303	21.90	0.50	12	0.07	58.00	2517.00	1516	20230608	-16.23	1190	20230726	6.72	1500	-15.33	20240103	1248	1.76	20240531	1511	-15.95	20231219	1190	6.72	20230726	2.02	N	009270	500	512 억	987823	N	N	49	N	N
103	20240612	110225	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1269	-1	5	-0.08	91267348	71850	55.66	1270	1276	1268	1651	889	1270	1270.25	0.96	10964	1282	1276	1270	1264	1258	1279	1267	513	381	500	910	1	1	102586356	1302	21.88	0.50	12	0.07	58.00	2517.00	1516	20230608	-16.29	1190	20230726	6.64	1500	-15.40	20240103	1248	1.68	20240531	1511	-16.02	20231219	1190	6.64	20230726	2.02	N	009270	500	512 억	987823	N	N	49	N	N
104	20240612	100226	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1272	2	2	0.16	47507208	37379	28.96	1270	1276	1269	1651	889	1270	1270.99	0.96	3907	1282	1276	1270	1264	1258	1279	1267	513	381	500	910	1	1	102586356	1305	21.93	0.51	12	0.04	58.00	2517.00	1516	20230608	-16.09	1190	20230726	6.89	1500	-15.20	20240103	1248	1.92	20240531	1511	-15.82	20231219	1190	6.89	20230726	2.02	N	009270	500	512 억	987823	N	N	49	N	N
105	20240612	090226	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1276	6	2	0.47	5107958	4022	3.12	1270	1276	1270	1651	889	1270	1270.01	0.96	1599	1282	1276	1270	1264	1258	1279	1267	513	381	500	910	1	1	102586356	1309	22.00	0.51	12	0.00	58.00	2517.00	1516	20230608	-15.83	1190	20230726	7.23	1500	-14.93	20240103	1248	2.24	20240531	1511	-15.55	20231219	1190	7.23	20230726	2.02	N	009270	500	512 억	987823	N	N	49	N	N
106	20240610	160224	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1268	-3	5	-0.24	93617549	73586	32.26	1271	1286	1266	1652	890	1271	1272.23	1.00	-4241	1287	1278	1274	1265	1261	1277	1264	513	381	500	910	1	1	102586356	1301	21.86	0.50	12	0.07	58.00	2517.00	1516	20230608	-16.36	1190	20230726	6.55	1500	-15.47	20240103	1248	1.60	20240531	1511	-16.08	20231219	1190	6.55	20230726	2.00	N	009270	500	512 억	1028497	N	N	85	N	N
107	20240610	150225	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1271	0	3	0.00	80858499	63527	27.85	1271	1286	1269	1652	890	1271	1272.82	1.00	-1964	1287	1278	1274	1265	1261	1277	1264	513	381	500	910	1	1	102586356	1304	21.91	0.50	12	0.06	58.00	2517.00	1516	20230608	-16.16	1190	20230726	6.81	1500	-15.27	20240103	1248	1.84	20240531	1511	-15.88	20231219	1190	6.81	20230726	2.00	N	009270	500	512 억	1028497	N	N	53	N	N
108	20240610	140225	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1273	2	2	0.16	69600226	54666	23.96	1271	1286	1269	1652	890	1271	1273.19	1.00	-1920	1287	1278	1274	1265	1261	1277	1264	513	381	500	910	1	1	102586356	1306	21.95	0.51	12	0.05	58.00	2517.00	1516	20230608	-16.03	1190	20230726	6.97	1500	-15.13	20240103	1248	2.00	20240531	1511	-15.75	20231219	1190	6.97	20230726	2.00	N	009270	500	512 억	1028497	N	N	53	N	N
109	20240610	130225	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1274	3	2	0.24	67849519	53290	23.36	1271	1286	1269	1652	890	1271	1273.21	1.00	-1817	1287	1278	1274	1265	1261	1277	1264	513	381	500	910	1	1	102586356	1307	21.97	0.51	12	0.05	58.00	2517.00	1516	20230608	-15.96	1190	20230726	7.06	1500	-15.07	20240103	1248	2.08	20240531	1511	-15.68	20231219	1190	7.06	20230726	2.00	N	009270	500	512 억	1028497	N	N	53	N	N
110	20240610	120224	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1272	1	2	0.08	60682537	47656	20.89	1271	1286	1269	1652	890	1271	1273.35	1.00	-6950	1287	1278	1274	1265	1261	1277	1264	513	381	500	910	1	1	102586356	1305	21.93	0.51	12	0.05	58.00	2517.00	1516	20230608	-16.09	1190	20230726	6.89	1500	-15.20	20240103	1248	1.92	20240531	1511	-15.82	20231219	1190	6.89	20230726	2.00	N	009270	500	512 억	1028497	N	N	53	N	N
111	20240610	110225	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1273	2	2	0.16	57025736	44779	19.63	1271	1286	1269	1652	890	1271	1273.49	1.00	-7674	1287	1278	1274	1265	1261	1277	1264	513	381	500	910	1	1	102586356	1306	21.95	0.51	12	0.04	58.00	2517.00	1516	20230608	-16.03	1190	20230726	6.97	1500	-15.13	20240103	1248	2.00	20240531	1511	-15.75	20231219	1190	6.97	20230726	2.00	N	009270	500	512 억	1028497	N	N	53	N	N
112	20240610	100225	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1270	-1	5	-0.08	52656939	41341	18.12	1271	1286	1270	1652	890	1271	1273.72	1.00	-7520	1287	1278	1274	1265	1261	1277	1264	513	381	500	910	1	1	102586356	1303	21.90	0.50	12	0.04	58.00	2517.00	1516	20230608	-16.23	1190	20230726	6.72	1500	-15.33	20240103	1248	1.76	20240531	1511	-15.95	20231219	1190	6.72	20230726	2.00	N	009270	500	512 억	1028497	N	N	53	N	N
113	20240610	090229	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1273	2	2	0.16	5060955	3981	1.75	1271	1273	1271	1652	890	1271	1271.28	1.00	-1214	1287	1278	1274	1265	1261	1277	1264	513	381	500	910	1	1	102586356	1306	21.95	0.51	12	0.00	58.00	2517.00	1516	20230608	-16.03	1190	20230726	6.97	1500	-15.13	20240103	1248	2.00	20240531	1511	-15.75	20231219	1190	6.97	20230726	2.00	N	009270	500	512 억	1028497	N	N	53	N	N
114	20240607	160230	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1271	-7	5	-0.55	290564959	228112	414.84	1277	1283	1270	1661	895	1278	1273.78	1.01	-11775	1290	1283	1278	1271	1266	1281	1269	513	383	500	920	1	1	102586356	1304	21.91	0.50	12	0.22	58.00	2517.00	1516	20230608	-16.16	1190	20230726	6.81	1500	-15.27	20240103	1248	1.84	20240531	1516	-16.16	20230608	1190	6.81	20230726	1.99	N	009270	500	512 억	1040272	N	N	53	N	N
115	20240607	150232	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1275	-3	5	-0.23	269190168	211318	384.30	1277	1283	1270	1661	895	1278	1273.86	1.01	-11156	1290	1283	1278	1271	1266	1281	1269	513	383	500	920	1	1	102586356	1308	21.98	0.51	12	0.21	58.00	2517.00	1516	20230608	-15.90	1190	20230726	7.14	1500	-15.00	20240103	1248	2.16	20240531	1516	-15.90	20230608	1190	7.14	20230726	1.99	N	009270	500	512 억	1040272	N	N	0	N	N
116	20240607	140230	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1271	-7	5	-0.55	235865704	185138	336.69	1277	1283	1271	1661	895	1278	1274.00	1.01	-8295	1290	1283	1278	1271	1266	1281	1269	513	383	500	920	1	1	102586356	1304	21.91	0.50	12	0.18	58.00	2517.00	1516	20230608	-16.16	1190	20230726	6.81	1500	-15.27	20240103	1248	1.84	20240531	1516	-16.16	20230608	1190	6.81	20230726	1.99	N	009270	500	512 억	1040272	N	N	0	N	N
117	20240607	130231	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1273	-5	5	-0.39	184941600	145113	263.90	1277	1283	1271	1661	895	1278	1274.47	1.01	-1525	1290	1283	1278	1271	1266	1281	1269	513	383	500	920	1	1	102586356	1306	21.95	0.51	12	0.14	58.00	2517.00	1516	20230608	-16.03	1190	20230726	6.97	1500	-15.13	20240103	1248	2.00	20240531	1516	-16.03	20230608	1190	6.97	20230726	1.99	N	009270	500	512 억	1040272	N	N	0	N	N
118	20240607	120231	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1277	-1	5	-0.08	84926455	66559	121.04	1277	1283	1273	1661	895	1278	1275.96	1.01	6	1290	1283	1278	1271	1266	1281	1269	513	383	500	920	1	1	102586356	1310	22.02	0.51	12	0.06	58.00	2517.00	1516	20230608	-15.77	1190	20230726	7.31	1500	-14.87	20240103	1248	2.32	20240531	1516	-15.77	20230608	1190	7.31	20230726	1.99	N	009270	500	512 억	1040272	N	N	0	N	N
119	20240607	110230	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1277	-1	5	-0.08	71768629	56238	102.27	1277	1283	1273	1661	895	1278	1276.16	1.01	3616	1290	1283	1278	1271	1266	1281	1269	513	383	500	920	1	1	102586356	1310	22.02	0.51	12	0.05	58.00	2517.00	1516	20230608	-15.77	1190	20230726	7.31	1500	-14.87	20240103	1248	2.32	20240531	1516	-15.77	20230608	1190	7.31	20230726	1.99	N	009270	500	512 억	1040272	N	N	0	N	N
120	20240607	100230	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1276	-2	5	-0.16	58833301	46092	83.82	1277	1283	1273	1661	895	1278	1276.43	1.01	5669	1290	1283	1278	1271	1266	1281	1269	513	383	500	920	1	1	102586356	1309	22.00	0.51	12	0.04	58.00	2517.00	1516	20230608	-15.83	1190	20230726	7.23	1500	-14.93	20240103	1248	2.24	20240531	1516	-15.83	20230608	1190	7.23	20230726	1.99	N	009270	500	512 억	1040272	N	N	0	N	N
121	20240607	090228	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1276	-2	5	-0.16	443026	347	0.63	1277	1277	1275	1661	895	1278	1276.73	1.01	-24	1290	1283	1278	1271	1266	1281	1269	513	383	500	920	1	1	102586356	1309	22.00	0.51	12	0.00	58.00	2517.00	1516	20230608	-15.83	1190	20230726	7.23	1500	-14.93	20240103	1248	2.24	20240531	1516	-15.83	20230608	1190	7.23	20230726	1.99	N	009270	500	512 억	1040272	N	N	0	N	N
122	20240605	160228	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1278	0	3	0.00	69949404	54803	18.82	1280	1285	1273	1661	895	1278	1276.38	1.02	-6389	1295	1286	1278	1269	1261	1291	1274	513	383	500	920	1	1	102586356	1311	22.03	0.51	12	0.05	58.00	2517.00	1516	20230608	-15.70	1190	20230726	7.39	1500	-14.80	20240103	1248	2.40	20240531	1516	-15.70	20230608	1190	7.39	20230726	2.01	N	009270	500	512 억	1046521	N	N	0	N	N
123	20240605	150228	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1274	-4	5	-0.31	65178295	51063	17.54	1280	1285	1273	1661	895	1278	1276.43	1.02	-5700	1295	1286	1278	1269	1261	1291	1274	513	383	500	920	1	1	102586356	1307	21.97	0.51	12	0.05	58.00	2517.00	1516	20230608	-15.96	1190	20230726	7.06	1500	-15.07	20240103	1248	2.08	20240531	1516	-15.96	20230608	1190	7.06	20230726	2.01	N	009270	500	512 억	1046521	N	N	0	N	N
124	20240605	140228	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1278	0	3	0.00	54392865	42611	14.64	1280	1285	1273	1661	895	1278	1276.50	1.02	-3161	1295	1286	1278	1269	1261	1291	1274	513	383	500	920	1	1	102586356	1311	22.03	0.51	12	0.04	58.00	2517.00	1516	20230608	-15.70	1190	20230726	7.39	1500	-14.80	20240103	1248	2.40	20240531	1516	-15.70	20230608	1190	7.39	20230726	2.01	N	009270	500	512 억	1046521	N	N	0	N	N
125	20240605	130229	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1277	-1	5	-0.08	46200315	36196	12.43	1280	1285	1273	1661	895	1278	1276.39	1.02	-2133	1295	1286	1278	1269	1261	1291	1274	513	383	500	920	1	1	102586356	1310	22.02	0.51	12	0.04	58.00	2517.00	1516	20230608	-15.77	1190	20230726	7.31	1500	-14.87	20240103	1248	2.32	20240531	1516	-15.77	20230608	1190	7.31	20230726	2.01	N	009270	500	512 억	1046521	N	N	0	N	N
126	20240605	120228	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1281	3	2	0.23	44859302	35145	12.07	1280	1285	1273	1661	895	1278	1276.41	1.02	-2133	1295	1286	1278	1269	1261	1291	1274	513	383	500	920	1	1	102586356	1314	22.09	0.51	12	0.03	58.00	2517.00	1516	20230608	-15.50	1190	20230726	7.65	1500	-14.60	20240103	1248	2.64	20240531	1516	-15.50	20230608	1190	7.65	20230726	2.01	N	009270	500	512 억	1046521	N	N	0	N	N
127	20240605	110229	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1278	0	3	0.00	41398131	32441	11.14	1280	1285	1273	1661	895	1278	1276.11	1.02	-1923	1295	1286	1278	1269	1261	1291	1274	513	383	500	920	1	1	102586356	1311	22.03	0.51	12	0.03	58.00	2517.00	1516	20230608	-15.70	1190	20230726	7.39	1500	-14.80	20240103	1248	2.40	20240531	1516	-15.70	20230608	1190	7.39	20230726	2.01	N	009270	500	512 억	1046521	N	N	0	N	N
128	20240605	100229	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1274	-4	5	-0.31	21302896	16693	5.73	1280	1285	1273	1661	895	1278	1276.16	1.02	-2807	1295	1286	1278	1269	1261	1291	1274	513	383	500	920	1	1	102586356	1307	21.97	0.51	12	0.02	58.00	2517.00	1516	20230608	-15.96	1190	20230726	7.06	1500	-15.07	20240103	1248	2.08	20240531	1516	-15.96	20230608	1190	7.06	20230726	2.01	N	009270	500	512 억	1046521	N	N	0	N	N
129	20240605	090228	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1278	0	3	0.00	5768530	4512	1.55	1280	1280	1278	1661	895	1278	1278.49	1.02	-123	1295	1286	1278	1269	1261	1291	1274	513	383	500	920	1	1	102586356	1311	22.03	0.51	12	0.00	58.00	2517.00	1516	20230608	-15.70	1190	20230726	7.39	1500	-14.80	20240103	1248	2.40	20240531	1516	-15.70	20230608	1190	7.39	20230726	2.01	N	009270	500	512 억	1046521	N	N	0	N	N
130	20240604	160226	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1278	3	2	0.24	371782555	291154	106.57	1272	1287	1270	1657	893	1275	1276.93	1.02	-1957	1288	1281	1272	1265	1256	1285	1269	513	382	500	910	1	1	102586356	1311	22.03	0.51	12	0.28	58.00	2517.00	1516	20230608	-15.70	1190	20230726	7.39	1500	-14.80	20240103	1248	2.40	20240531	1516	-15.70	20230608	1190	7.39	20230726	1.98	N	009270	500	512 억	1048235	N	N	0	N	N
131	20240604	150227	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1277	2	2	0.16	319606532	250220	91.59	1272	1287	1270	1657	893	1275	1277.30	1.02	13	1288	1281	1272	1265	1256	1285	1269	513	382	500	910	1	1	102586356	1310	22.02	0.51	12	0.24	58.00	2517.00	1516	20230608	-15.77	1190	20230726	7.31	1500	-14.87	20240103	1248	2.32	20240531	1516	-15.77	20230608	1190	7.31	20230726	1.98	N	009270	500	512 억	1048235	N	N	0	N	N
132	20240604	140228	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1280	5	2	0.39	268664430	210346	77.00	1272	1287	1270	1657	893	1275	1277.25	1.02	8836	1288	1281	1272	1265	1256	1285	1269	513	382	500	910	1	1	102586356	1313	22.07	0.51	12	0.21	58.00	2517.00	1516	20230608	-15.57	1190	20230726	7.56	1500	-14.67	20240103	1248	2.56	20240531	1516	-15.57	20230608	1190	7.56	20230726	1.98	N	009270	500	512 억	1048235	N	N	0	N	N
133	20240604	130226	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1277	2	2	0.16	255544658	200078	73.24	1272	1287	1270	1657	893	1275	1277.23	1.02	8956	1288	1281	1272	1265	1256	1285	1269	513	382	500	910	1	1	102586356	1310	22.02	0.51	12	0.20	58.00	2517.00	1516	20230608	-15.77	1190	20230726	7.31	1500	-14.87	20240103	1248	2.32	20240531	1516	-15.77	20230608	1190	7.31	20230726	1.98	N	009270	500	512 억	1048235	N	N	0	N	N
134	20240604	120226	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1278	3	2	0.24	140409097	110031	40.28	1272	1287	1270	1657	893	1275	1276.09	1.02	9848	1288	1281	1272	1265	1256	1285	1269	513	382	500	910	1	1	102586356	1311	22.03	0.51	12	0.11	58.00	2517.00	1516	20230608	-15.70	1190	20230726	7.39	1500	-14.80	20240103	1248	2.40	20240531	1516	-15.70	20230608	1190	7.39	20230726	1.98	N	009270	500	512 억	1048235	N	N	0	N	N
135	20240604	110226	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1278	3	2	0.24	130126376	101995	37.33	1272	1287	1270	1657	893	1275	1275.81	1.02	9848	1288	1281	1272	1265	1256	1285	1269	513	382	500	910	1	1	102586356	1311	22.03	0.51	12	0.10	58.00	2517.00	1516	20230608	-15.70	1190	20230726	7.39	1500	-14.80	20240103	1248	2.40	20240531	1516	-15.70	20230608	1190	7.39	20230726	1.98	N	009270	500	512 억	1048235	N	N	0	N	N
136	20240604	100226	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1274	-1	5	-0.08	84017784	65940	24.14	1272	1282	1270	1657	893	1275	1274.16	1.02	9867	1288	1281	1272	1265	1256	1285	1269	513	382	500	910	1	1	102586356	1307	21.97	0.51	12	0.06	58.00	2517.00	1516	20230608	-15.96	1190	20230726	7.06	1500	-15.07	20240103	1248	2.08	20240531	1516	-15.96	20230608	1190	7.06	20230726	1.98	N	009270	500	512 억	1048235	N	N	0	N	N
137	20240604	090227	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1280	5	2	0.39	11006627	8653	3.17	1272	1280	1272	1657	893	1275	1272.00	1.02	-1272	1288	1281	1272	1265	1256	1285	1269	513	382	500	910	1	1	102586356	1313	22.07	0.51	12	0.01	58.00	2517.00	1516	20230608	-15.57	1190	20230726	7.56	1500	-14.67	20240103	1248	2.56	20240531	1516	-15.57	20230608	1190	7.56	20230726	1.98	N	009270	500	512 억	1048235	N	N	0	N	N
138	20240603	160225	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1275	8	2	0.63	346517223	272975	9.24	1263	1279	1263	1647	887	1267	1269.41	0.95	73131	1431	1348	1298	1215	1165	1390	1257	513	380	500	910	1	1	102586356	1308	21.98	0.51	12	0.27	58.00	2517.00	1516	20230608	-15.90	1190	20230726	7.14	1500	-15.00	20240103	1248	2.16	20240531	1516	-15.90	20230608	1190	7.14	20230726	1.99	N	009270	500	512 억	974628	N	N	0	N	N
139	20240603	150225	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1275	8	2	0.63	330650321	260531	8.82	1263	1279	1263	1647	887	1267	1269.14	0.95	72097	1431	1348	1298	1215	1165	1390	1257	513	380	500	910	1	1	102586356	1308	21.98	0.51	12	0.25	58.00	2517.00	1516	20230608	-15.90	1190	20230726	7.14	1500	-15.00	20240103	1248	2.16	20240531	1516	-15.90	20230608	1190	7.14	20230726	1.99	N	009270	500	512 억	974628	N	N	0	N	N
140	20240603	140225	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1278	11	2	0.87	322531887	254169	8.60	1263	1279	1263	1647	887	1267	1268.97	0.95	72799	1431	1348	1298	1215	1165	1390	1257	513	380	500	910	1	1	102586356	1311	22.03	0.51	12	0.25	58.00	2517.00	1516	20230608	-15.70	1190	20230726	7.39	1500	-14.80	20240103	1248	2.40	20240531	1516	-15.70	20230608	1190	7.39	20230726	1.99	N	009270	500	512 억	974628	N	N	0	N	N
141	20240603	130225	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1276	9	2	0.71	306022888	241238	8.16	1263	1278	1263	1647	887	1267	1268.55	0.95	73832	1431	1348	1298	1215	1165	1390	1257	513	380	500	910	1	1	102586356	1309	22.00	0.51	12	0.24	58.00	2517.00	1516	20230608	-15.83	1190	20230726	7.23	1500	-14.93	20240103	1248	2.24	20240531	1516	-15.83	20230608	1190	7.23	20230726	1.99	N	009270	500	512 억	974628	N	N	0	N	N
142	20240603	120225	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1273	6	2	0.47	289778760	228480	7.73	1263	1278	1263	1647	887	1267	1268.29	0.95	71506	1431	1348	1298	1215	1165	1390	1257	513	380	500	910	1	1	102586356	1306	21.95	0.51	12	0.22	58.00	2517.00	1516	20230608	-16.03	1190	20230726	6.97	1500	-15.13	20240103	1248	2.00	20240531	1516	-16.03	20230608	1190	6.97	20230726	1.99	N	009270	500	512 억	974628	N	N	0	N	N
143	20240603	110225	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1271	4	2	0.32	219868024	173488	5.87	1263	1278	1263	1647	887	1267	1267.34	0.95	60399	1431	1348	1298	1215	1165	1390	1257	513	380	500	910	1	1	102586356	1304	21.91	0.50	12	0.17	58.00	2517.00	1516	20230608	-16.16	1190	20230726	6.81	1500	-15.27	20240103	1248	1.84	20240531	1516	-16.16	20230608	1190	6.81	20230726	1.99	N	009270	500	512 억	974628	N	N	0	N	N
144	20240603	100222	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1269	2	2	0.16	113948784	90028	3.05	1263	1278	1263	1647	887	1267	1265.70	0.95	32328	1431	1348	1298	1215	1165	1390	1257	513	380	500	910	1	1	102586356	1302	21.88	0.50	12	0.09	58.00	2517.00	1516	20230608	-16.29	1190	20230726	6.64	1500	-15.40	20240103	1248	1.68	20240531	1516	-16.29	20230608	1190	6.64	20230726	1.99	N	009270	500	512 억	974628	N	N	0	N	N
145	20240603	090223	57	100.00	KOSPI	섬유.의복	N	N	N	N	N	1264	-3	5	-0.24	15887559	12571	0.43	1263	1267	1263	1647	887	1267	1263.83	0.95	345	1431	1348	1298	1215	1165	1390	1257	513	380	500	910	1	1	102586356	1297	21.79	0.50	12	0.01	58.00	2517.00	1516	20230608	-16.62	1190	20230726	6.22	1500	-15.73	20240103	1248	1.28	20240531	1516	-16.62	20230608	1190	6.22	20230726	1.99	N	009270	500	512 억	974628	N	N	0	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History