KissMeData/016090/price/prices-20240401.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	20240430	160328	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1926	-1	5	-0.05	36806263	19135	45.65	1927	1927	1921	2505	1349	1927	1923.50	4.57	2228	1938	1932	1924	1918	1910	1935	1921	269	578	500	1380	1	1	44282310	853	3.66	0.33	12	0.04	526.00	5879.00	2270	20230519	-15.15	1850	20240416	4.11	2035	-5.36	20240229	1850	4.11	20240416	2270	-15.15	20230519	1850	4.11	20240416	2.36	N	016090	500	269 억	2025347	N	N	0	N	N
3	20240430	150326	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1922	-5	5	-0.26	31257359	16252	38.78	1927	1927	1921	2505	1349	1927	1923.29	4.57	2228	1938	1932	1924	1918	1910	1935	1921	269	578	500	1380	1	1	44282310	851	3.65	0.33	12	0.04	526.00	5879.00	2270	20230519	-15.33	1850	20240416	3.89	2035	-5.55	20240229	1850	3.89	20240416	2270	-15.33	20230519	1850	3.89	20240416	2.36	N	016090	500	269 억	2025347	N	N	0	N	N
4	20240430	140327	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1924	-3	5	-0.16	28388546	14760	35.22	1927	1927	1921	2505	1349	1927	1923.34	4.57	1537	1938	1932	1924	1918	1910	1935	1921	269	578	500	1380	1	1	44282310	852	3.66	0.33	12	0.03	526.00	5879.00	2270	20230519	-15.24	1850	20240416	4.00	2035	-5.45	20240229	1850	4.00	20240416	2270	-15.24	20230519	1850	4.00	20240416	2.36	N	016090	500	269 억	2025347	N	N	0	N	N
5	20240430	130326	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1924	-3	5	-0.16	23459588	12197	29.10	1927	1927	1921	2505	1349	1927	1923.39	4.57	884	1938	1932	1924	1918	1910	1935	1921	269	578	500	1380	1	1	44282310	852	3.66	0.33	12	0.03	526.00	5879.00	2270	20230519	-15.24	1850	20240416	4.00	2035	-5.45	20240229	1850	4.00	20240416	2270	-15.24	20230519	1850	4.00	20240416	2.36	N	016090	500	269 억	2025347	N	N	0	N	N
6	20240430	120327	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1924	-3	5	-0.16	19017248	9887	23.59	1927	1927	1921	2505	1349	1927	1923.46	4.57	763	1938	1932	1924	1918	1910	1935	1921	269	578	500	1380	1	1	44282310	852	3.66	0.33	12	0.02	526.00	5879.00	2270	20230519	-15.24	1850	20240416	4.00	2035	-5.45	20240229	1850	4.00	20240416	2270	-15.24	20230519	1850	4.00	20240416	2.36	N	016090	500	269 억	2025347	N	N	0	N	N
7	20240430	110326	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1927	0	3	0.00	15949201	8293	19.79	1927	1927	1921	2505	1349	1927	1923.21	4.57	724	1938	1932	1924	1918	1910	1935	1921	269	578	500	1380	1	1	44282310	853	3.66	0.33	12	0.02	526.00	5879.00	2270	20230519	-15.11	1850	20240416	4.16	2035	-5.31	20240229	1850	4.16	20240416	2270	-15.11	20230519	1850	4.16	20240416	2.36	N	016090	500	269 억	2025347	N	N	0	N	N
8	20240430	100324	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1923	-4	5	-0.21	1834970	954	2.28	1927	1927	1922	2505	1349	1927	1923.45	4.57	338	1938	1932	1924	1918	1910	1935	1921	269	578	500	1380	1	1	44282310	852	3.66	0.33	12	0.00	526.00	5879.00	2270	20230519	-15.29	1850	20240416	3.95	2035	-5.50	20240229	1850	3.95	20240416	2270	-15.29	20230519	1850	3.95	20240416	2.36	N	016090	500	269 억	2025347	N	N	0	N	N
9	20240430	090332	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1927	0	3	0.00	53956	28	0.07	1927	1927	1927	2505	1349	1927	1927.00	4.57	-4	1938	1932	1924	1918	1910	1935	1921	269	578	500	1380	1	1	44282310	853	3.66	0.33	12	0.00	526.00	5879.00	2270	20230519	-15.11	1850	20240416	4.16	2035	-5.31	20240229	1850	4.16	20240416	2270	-15.11	20230519	1850	4.16	20240416	2.36	N	016090	500	269 억	2025347	N	N	0	N	N
10	20240429	160324	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1927	1	2	0.05	80522283	41913	63.93	1916	1930	1916	2500	1349	1926	1921.09	4.57	2027	1935	1930	1922	1917	1909	1932	1919	269	574	500	1380	1	1	44282310	853	3.66	0.33	12	0.09	526.00	5879.00	2270	20230519	-15.11	1850	20240416	4.16	2035	-5.31	20240229	1850	4.16	20240416	2270	-15.11	20230519	1850	4.16	20240416	2.34	N	016090	500	269 억	2022831	N	N	13	N	N
11	20240429	150325	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1924	-2	5	-0.10	77159859	40167	61.26	1916	1930	1916	2500	1349	1926	1920.98	4.57	2131	1935	1930	1922	1917	1909	1932	1919	269	574	500	1380	1	1	44282310	852	3.66	0.33	12	0.09	526.00	5879.00	2270	20230519	-15.24	1850	20240416	4.00	2035	-5.45	20240229	1850	4.00	20240416	2270	-15.24	20230519	1850	4.00	20240416	2.34	N	016090	500	269 억	2022831	N	N	13	N	N
12	20240429	140321	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1921	-5	5	-0.26	69577856	36223	55.25	1916	1930	1916	2500	1349	1926	1920.82	4.57	1998	1935	1930	1922	1917	1909	1932	1919	269	574	500	1380	1	1	44282310	851	3.65	0.33	12	0.08	526.00	5879.00	2270	20230519	-15.37	1850	20240416	3.84	2035	-5.60	20240229	1850	3.84	20240416	2270	-15.37	20230519	1850	3.84	20240416	2.34	N	016090	500	269 억	2022831	N	N	13	N	N
13	20240429	130325	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1919	-7	5	-0.36	46924287	24423	37.25	1916	1930	1916	2500	1349	1926	1921.32	4.57	1187	1935	1930	1922	1917	1909	1932	1919	269	574	500	1380	1	1	44282310	850	3.65	0.33	12	0.06	526.00	5879.00	2270	20230519	-15.46	1850	20240416	3.73	2035	-5.70	20240229	1850	3.73	20240416	2270	-15.46	20230519	1850	3.73	20240416	2.34	N	016090	500	269 억	2022831	N	N	13	N	N
14	20240429	120324	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1922	-4	5	-0.21	44145603	22976	35.04	1916	1930	1916	2500	1349	1926	1921.38	4.57	1186	1935	1930	1922	1917	1909	1932	1919	269	574	500	1380	1	1	44282310	851	3.65	0.33	12	0.05	526.00	5879.00	2270	20230519	-15.33	1850	20240416	3.89	2035	-5.55	20240229	1850	3.89	20240416	2270	-15.33	20230519	1850	3.89	20240416	2.34	N	016090	500	269 억	2022831	N	N	13	N	N
15	20240429	110313	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1923	-3	5	-0.16	17579238	9131	13.93	1916	1930	1916	2500	1349	1926	1925.23	4.57	-44	1935	1930	1922	1917	1909	1932	1919	269	574	500	1380	1	1	44282310	852	3.66	0.33	12	0.02	526.00	5879.00	2270	20230519	-15.29	1850	20240416	3.95	2035	-5.50	20240229	1850	3.95	20240416	2270	-15.29	20230519	1850	3.95	20240416	2.34	N	016090	500	269 억	2022831	N	N	13	N	N
16	20240429	100325	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1928	2	2	0.10	8300930	4309	6.57	1916	1930	1916	2500	1349	1926	1926.42	4.57	-82	1935	1930	1922	1917	1909	1932	1919	269	574	500	1380	1	1	44282310	854	3.67	0.33	12	0.01	526.00	5879.00	2270	20230519	-15.07	1850	20240416	4.22	2035	-5.26	20240229	1850	4.22	20240416	2270	-15.07	20230519	1850	4.22	20240416	2.34	N	016090	500	269 억	2022831	N	N	13	N	N
17	20240429	090326	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1927	1	2	0.05	1101747	575	0.88	1916	1928	1916	2500	1349	1926	1916.08	4.57	-82	1935	1930	1922	1917	1909	1932	1919	269	574	500	1380	1	1	44282310	853	3.66	0.33	12	0.00	526.00	5879.00	2270	20230519	-15.11	1850	20240416	4.16	2035	-5.31	20240229	1850	4.16	20240416	2270	-15.11	20230519	1850	4.16	20240416	2.34	N	016090	500	269 억	2022831	N	N	13	N	N
18	20240426	160324	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1926	0	3	0.00	125877383	65562	222.78	1926	1927	1914	2500	1349	1926	1919.97	4.59	-9351	1943	1934	1927	1918	1911	1939	1923	269	574	500	1380	1	1	44282310	853	3.66	0.33	12	0.15	526.00	5879.00	2275	20230420	-15.34	1850	20240416	4.11	2035	-5.36	20240229	1850	4.11	20240416	2270	-15.15	20230519	1850	4.11	20240416	2.35	N	016090	500	269 억	2032660	N	N	13	N	N
19	20240426	150325	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1921	-5	5	-0.26	97709346	50898	172.95	1926	1927	1914	2500	1349	1926	1919.71	4.59	-6168	1943	1934	1927	1918	1911	1939	1923	269	574	500	1380	1	1	44282310	851	3.65	0.33	12	0.11	526.00	5879.00	2275	20230420	-15.56	1850	20240416	3.84	2035	-5.60	20240229	1850	3.84	20240416	2270	-15.37	20230519	1850	3.84	20240416	2.35	N	016090	500	269 억	2032660	N	N	0	N	N
20	20240426	140323	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1918	-8	5	-0.42	65886859	34353	116.73	1926	1926	1914	2500	1349	1926	1917.94	4.59	-2289	1943	1934	1927	1918	1911	1939	1923	269	574	500	1380	1	1	44282310	849	3.65	0.33	12	0.08	526.00	5879.00	2275	20230420	-15.69	1850	20240416	3.68	2035	-5.75	20240229	1850	3.68	20240416	2270	-15.51	20230519	1850	3.68	20240416	2.35	N	016090	500	269 억	2032660	N	N	0	N	N
21	20240426	130323	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1918	-8	5	-0.42	45105751	23505	79.87	1926	1926	1915	2500	1349	1926	1918.99	4.59	-2289	1943	1934	1927	1918	1911	1939	1923	269	574	500	1380	1	1	44282310	849	3.65	0.33	12	0.05	526.00	5879.00	2275	20230420	-15.69	1850	20240416	3.68	2035	-5.75	20240229	1850	3.68	20240416	2270	-15.51	20230519	1850	3.68	20240416	2.35	N	016090	500	269 억	2032660	N	N	0	N	N
22	20240426	120323	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1920	-6	5	-0.31	43475589	22655	76.98	1926	1926	1915	2500	1349	1926	1919.03	4.59	-2289	1943	1934	1927	1918	1911	1939	1923	269	574	500	1380	1	1	44282310	850	3.65	0.33	12	0.05	526.00	5879.00	2275	20230420	-15.60	1850	20240416	3.78	2035	-5.65	20240229	1850	3.78	20240416	2270	-15.42	20230519	1850	3.78	20240416	2.35	N	016090	500	269 억	2032660	N	N	0	N	N
23	20240426	110323	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1918	-8	5	-0.42	28495653	14842	50.43	1926	1926	1915	2500	1349	1926	1919.93	4.59	-2168	1943	1934	1927	1918	1911	1939	1923	269	574	500	1380	1	1	44282310	849	3.65	0.33	12	0.03	526.00	5879.00	2275	20230420	-15.69	1850	20240416	3.68	2035	-5.75	20240229	1850	3.68	20240416	2270	-15.51	20230519	1850	3.68	20240416	2.35	N	016090	500	269 억	2032660	N	N	0	N	N
24	20240426	100323	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1925	-1	5	-0.05	6798759	3538	12.02	1926	1926	1915	2500	1349	1926	1921.64	4.59	-17	1943	1934	1927	1918	1911	1939	1923	269	574	500	1380	1	1	44282310	852	3.66	0.33	12	0.01	526.00	5879.00	2275	20230420	-15.38	1850	20240416	4.05	2035	-5.41	20240229	1850	4.05	20240416	2270	-15.20	20230519	1850	4.05	20240416	2.35	N	016090	500	269 억	2032660	N	N	0	N	N
25	20240426	090325	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1925	-1	5	-0.05	119397	62	0.21	1926	1926	1925	2500	1349	1926	1925.76	4.59	-17	1943	1934	1927	1918	1911	1939	1923	269	574	500	1380	1	1	44282310	852	3.66	0.33	12	0.00	526.00	5879.00	2275	20230420	-15.38	1850	20240416	4.05	2035	-5.41	20240229	1850	4.05	20240416	2270	-15.20	20230519	1850	4.05	20240416	2.35	N	016090	500	269 억	2032660	N	N	0	N	N
26	20240425	160322	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1926	1	2	0.05	56739432	29429	75.43	1925	1936	1920	2500	1348	1925	1928.01	4.60	-5253	1937	1930	1922	1915	1907	1927	1912	269	575	500	1380	1	1	44282310	853	3.66	0.33	12	0.07	526.00	5879.00	2275	20230420	-15.34	1850	20240416	4.11	2035	-5.36	20240229	1850	4.11	20240416	2270	-15.15	20230519	1850	4.11	20240416	2.35	N	016090	500	269 억	2037913	N	N	2	N	N
27	20240425	150324	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1926	1	2	0.05	55586114	28830	73.89	1925	1936	1920	2500	1348	1925	1928.07	4.60	-5235	1937	1930	1922	1915	1907	1927	1912	269	575	500	1380	1	1	44282310	853	3.66	0.33	12	0.07	526.00	5879.00	2275	20230420	-15.34	1850	20240416	4.11	2035	-5.36	20240229	1850	4.11	20240416	2270	-15.15	20230519	1850	4.11	20240416	2.35	N	016090	500	269 억	2037913	N	N	2	N	N
28	20240425	140322	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1922	-3	5	-0.16	52718885	27340	70.07	1925	1936	1920	2500	1348	1925	1928.27	4.60	-4190	1937	1930	1922	1915	1907	1927	1912	269	575	500	1380	1	1	44282310	851	3.65	0.33	12	0.06	526.00	5879.00	2275	20230420	-15.52	1850	20240416	3.89	2035	-5.55	20240229	1850	3.89	20240416	2270	-15.33	20230519	1850	3.89	20240416	2.35	N	016090	500	269 억	2037913	N	N	2	N	N
29	20240425	130324	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1929	4	2	0.21	51265707	26584	68.13	1925	1936	1920	2500	1348	1925	1928.44	4.60	-4190	1937	1930	1922	1915	1907	1927	1912	269	575	500	1380	1	1	44282310	854	3.67	0.33	12	0.06	526.00	5879.00	2275	20230420	-15.21	1850	20240416	4.27	2035	-5.21	20240229	1850	4.27	20240416	2270	-15.02	20230519	1850	4.27	20240416	2.35	N	016090	500	269 억	2037913	N	N	2	N	N
30	20240425	120322	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1929	4	2	0.21	23101957	11963	30.66	1925	1936	1920	2500	1348	1925	1931.12	4.60	-728	1937	1930	1922	1915	1907	1927	1912	269	575	500	1380	1	1	44282310	854	3.67	0.33	12	0.03	526.00	5879.00	2275	20230420	-15.21	1850	20240416	4.27	2035	-5.21	20240229	1850	4.27	20240416	2270	-15.02	20230519	1850	4.27	20240416	2.35	N	016090	500	269 억	2037913	N	N	2	N	N
31	20240425	110322	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1925	0	3	0.00	2963261	1540	3.95	1925	1929	1920	2500	1348	1925	1924.20	4.60	-198	1937	1930	1922	1915	1907	1927	1912	269	575	500	1380	1	1	44282310	852	3.66	0.33	12	0.00	526.00	5879.00	2275	20230420	-15.38	1850	20240416	4.05	2035	-5.41	20240229	1850	4.05	20240416	2270	-15.20	20230519	1850	4.05	20240416	2.35	N	016090	500	269 억	2037913	N	N	2	N	N
32	20240425	100323	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1924	-1	5	-0.05	2395561	1245	3.19	1925	1929	1920	2500	1348	1925	1924.15	4.60	-198	1937	1930	1922	1915	1907	1927	1912	269	575	500	1380	1	1	44282310	852	3.66	0.33	12	0.00	526.00	5879.00	2275	20230420	-15.43	1850	20240416	4.00	2035	-5.45	20240229	1850	4.00	20240416	2270	-15.24	20230519	1850	4.00	20240416	2.35	N	016090	500	269 억	2037913	N	N	2	N	N
33	20240425	090323	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1924	-1	5	-0.05	1297362	674	1.73	1925	1929	1924	2500	1348	1925	1924.87	4.60	-198	1937	1930	1922	1915	1907	1927	1912	269	575	500	1380	1	1	44282310	852	3.66	0.33	12	0.00	526.00	5879.00	2275	20230420	-15.43	1850	20240416	4.00	2035	-5.45	20240229	1850	4.00	20240416	2270	-15.24	20230519	1850	4.00	20240416	2.35	N	016090	500	269 억	2037913	N	N	2	N	N
34	20240424	160321	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1925	-3	5	-0.16	74897908	39015	181.65	1929	1929	1914	2505	1350	1928	1919.72	4.60	4943	1942	1934	1920	1912	1898	1939	1917	269	577	500	1380	1	1	44282310	852	3.66	0.33	12	0.09	526.00	5879.00	2275	20230420	-15.38	1850	20240416	4.05	2035	-5.41	20240229	1850	4.05	20240416	2270	-15.20	20230519	1850	4.05	20240416	2.37	N	016090	500	269 억	2036675	N	N	2	N	N
35	20240424	150321	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1925	-3	5	-0.16	69835494	36385	169.41	1929	1929	1914	2505	1350	1928	1919.35	4.60	3979	1942	1934	1920	1912	1898	1939	1917	269	577	500	1380	1	1	44282310	852	3.66	0.33	12	0.08	526.00	5879.00	2275	20230420	-15.38	1850	20240416	4.05	2035	-5.41	20240229	1850	4.05	20240416	2270	-15.20	20230519	1850	4.05	20240416	2.37	N	016090	500	269 억	2036675	N	N	1	N	N
36	20240424	140320	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1922	-6	5	-0.31	37059761	19315	89.93	1929	1929	1914	2505	1350	1928	1918.70	4.60	1532	1942	1934	1920	1912	1898	1939	1917	269	577	500	1380	1	1	44282310	851	3.65	0.33	12	0.04	526.00	5879.00	2275	20230420	-15.52	1850	20240416	3.89	2035	-5.55	20240229	1850	3.89	20240416	2270	-15.33	20230519	1850	3.89	20240416	2.37	N	016090	500	269 억	2036675	N	N	1	N	N
37	20240424	130326	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1925	-3	5	-0.16	31603007	16477	76.72	1929	1929	1914	2505	1350	1928	1918.01	4.60	1317	1942	1934	1920	1912	1898	1939	1917	269	577	500	1380	1	1	44282310	852	3.66	0.33	12	0.04	526.00	5879.00	2275	20230420	-15.38	1850	20240416	4.05	2035	-5.41	20240229	1850	4.05	20240416	2270	-15.20	20230519	1850	4.05	20240416	2.37	N	016090	500	269 억	2036675	N	N	1	N	N
38	20240424	120322	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1917	-11	5	-0.57	27982809	14589	67.93	1929	1929	1914	2505	1350	1928	1918.08	4.60	1315	1942	1934	1920	1912	1898	1939	1917	269	577	500	1380	1	1	44282310	849	3.64	0.33	12	0.03	526.00	5879.00	2275	20230420	-15.74	1850	20240416	3.62	2035	-5.80	20240229	1850	3.62	20240416	2270	-15.55	20230519	1850	3.62	20240416	2.37	N	016090	500	269 억	2036675	N	N	1	N	N
39	20240424	110321	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1916	-12	5	-0.62	27219877	14191	66.07	1929	1929	1914	2505	1350	1928	1918.11	4.60	1315	1942	1934	1920	1912	1898	1939	1917	269	577	500	1380	1	1	44282310	848	3.64	0.33	12	0.03	526.00	5879.00	2275	20230420	-15.78	1850	20240416	3.57	2035	-5.85	20240229	1850	3.57	20240416	2270	-15.59	20230519	1850	3.57	20240416	2.37	N	016090	500	269 억	2036675	N	N	1	N	N
40	20240424	100320	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1918	-10	5	-0.52	21960329	11445	53.29	1929	1929	1914	2505	1350	1928	1918.77	4.60	1315	1942	1934	1920	1912	1898	1939	1917	269	577	500	1380	1	1	44282310	849	3.65	0.33	12	0.03	526.00	5879.00	2275	20230420	-15.69	1850	20240416	3.68	2035	-5.75	20240229	1850	3.68	20240416	2270	-15.51	20230519	1850	3.68	20240416	2.37	N	016090	500	269 억	2036675	N	N	1	N	N
41	20240424	090321	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1928	0	3	0.00	437880	227	1.06	1929	1929	1928	2505	1350	1928	1928.99	4.60	-31	1942	1934	1920	1912	1898	1939	1917	269	577	500	1380	1	1	44282310	854	3.67	0.33	12	0.00	526.00	5879.00	2275	20230420	-15.25	1850	20240416	4.22	2035	-5.26	20240229	1850	4.22	20240416	2270	-15.07	20230519	1850	4.22	20240416	2.37	N	016090	500	269 억	2036675	N	N	1	N	N
42	20240423	160312	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1928	16	2	0.84	41225931	21469	66.11	1906	1928	1906	2485	1339	1912	1920.24	4.61	1901	1940	1925	1897	1882	1854	1933	1890	269	573	500	1370	1	1	44282310	854	3.67	0.33	12	0.05	526.00	5879.00	2275	20230420	-15.25	1850	20240416	4.22	2035	-5.26	20240229	1850	4.22	20240416	2270	-15.07	20230519	1850	4.22	20240416	2.35	N	016090	500	269 억	2040041	N	N	1	N	N
43	20240423	150320	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1925	13	2	0.68	29870183	15575	47.96	1906	1925	1906	2485	1339	1912	1917.84	4.61	-237	1940	1925	1897	1882	1854	1933	1890	269	573	500	1370	1	1	44282310	852	3.66	0.33	12	0.04	526.00	5879.00	2275	20230420	-15.38	1850	20240416	4.05	2035	-5.41	20240229	1850	4.05	20240416	2270	-15.20	20230519	1850	4.05	20240416	2.35	N	016090	500	269 억	2040041	N	N	0	N	N
44	20240423	140321	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1916	4	2	0.21	15467068	8080	24.88	1906	1918	1906	2485	1339	1912	1914.25	4.61	-1782	1940	1925	1897	1882	1854	1933	1890	269	573	500	1370	1	1	44282310	848	3.64	0.33	12	0.02	526.00	5879.00	2275	20230420	-15.78	1850	20240416	3.57	2035	-5.85	20240229	1850	3.57	20240416	2270	-15.59	20230519	1850	3.57	20240416	2.35	N	016090	500	269 억	2040041	N	N	0	N	N
45	20240423	130319	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1916	4	2	0.21	14133825	7384	22.74	1906	1918	1906	2485	1339	1912	1914.12	4.61	-1782	1940	1925	1897	1882	1854	1933	1890	269	573	500	1370	1	1	44282310	848	3.64	0.33	12	0.02	526.00	5879.00	2275	20230420	-15.78	1850	20240416	3.57	2035	-5.85	20240229	1850	3.57	20240416	2270	-15.59	20230519	1850	3.57	20240416	2.35	N	016090	500	269 억	2040041	N	N	0	N	N
46	20240423	120320	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1915	3	2	0.16	11634916	6080	18.72	1906	1916	1906	2485	1339	1912	1913.64	4.61	-1608	1940	1925	1897	1882	1854	1933	1890	269	573	500	1370	1	1	44282310	848	3.64	0.33	12	0.01	526.00	5879.00	2275	20230420	-15.82	1850	20240416	3.51	2035	-5.90	20240229	1850	3.51	20240416	2270	-15.64	20230519	1850	3.51	20240416	2.35	N	016090	500	269 억	2040041	N	N	0	N	N
47	20240423	110319	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1915	3	2	0.16	10846280	5668	17.45	1906	1916	1906	2485	1339	1912	1913.60	4.61	-1754	1940	1925	1897	1882	1854	1933	1890	269	573	500	1370	1	1	44282310	848	3.64	0.33	12	0.01	526.00	5879.00	2275	20230420	-15.82	1850	20240416	3.51	2035	-5.90	20240229	1850	3.51	20240416	2270	-15.64	20230519	1850	3.51	20240416	2.35	N	016090	500	269 억	2040041	N	N	0	N	N
48	20240423	100320	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1915	3	2	0.16	7934443	4147	12.77	1906	1915	1906	2485	1339	1912	1913.30	4.61	-1484	1940	1925	1897	1882	1854	1933	1890	269	573	500	1370	1	1	44282310	848	3.64	0.33	12	0.01	526.00	5879.00	2275	20230420	-15.82	1850	20240416	3.51	2035	-5.90	20240229	1850	3.51	20240416	2270	-15.64	20230519	1850	3.51	20240416	2.35	N	016090	500	269 억	2040041	N	N	0	N	N
49	20240423	090320	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1906	-6	5	-0.31	116368	61	0.19	1906	1906	1906	2485	1339	1912	1906.00	4.61	0	1940	1925	1897	1882	1854	1933	1890	269	573	500	1370	1	1	44282310	844	3.62	0.32	12	0.00	526.00	5879.00	2275	20230420	-16.22	1850	20240416	3.03	2035	-6.34	20240229	1850	3.03	20240416	2270	-16.04	20230519	1850	3.03	20240416	2.35	N	016090	500	269 억	2040041	N	N	0	N	N
50	20240422	160319	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1912	22	2	1.16	61474115	32462	67.40	1869	1912	1869	2455	1323	1890	1893.45	4.59	11835	1912	1901	1881	1870	1850	1891	1860	269	565	500	1360	1	1	44282310	847	3.63	0.33	12	0.07	526.00	5879.00	2275	20230420	-15.96	1850	20240416	3.35	2035	-6.04	20240229	1850	3.35	20240416	2270	-15.77	20230519	1850	3.35	20240416	2.35	N	016090	500	269 억	2030370	N	N	0	N	N
51	20240422	150318	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1900	10	2	0.53	56516906	29861	62.00	1869	1904	1869	2455	1323	1890	1892.68	4.59	10651	1912	1901	1881	1870	1850	1891	1860	269	565	500	1360	1	1	44282310	841	3.61	0.32	12	0.07	526.00	5879.00	2275	20230420	-16.48	1850	20240416	2.70	2035	-6.63	20240229	1850	2.70	20240416	2270	-16.30	20230519	1850	2.70	20240416	2.35	N	016090	500	269 억	2030370	N	N	0	N	N
52	20240422	140318	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1897	7	2	0.37	50641183	26763	55.57	1869	1904	1869	2455	1323	1890	1892.22	4.59	9190	1912	1901	1881	1870	1850	1891	1860	269	565	500	1360	1	1	44282310	840	3.61	0.32	12	0.06	526.00	5879.00	2275	20230420	-16.62	1850	20240416	2.54	2035	-6.78	20240229	1850	2.54	20240416	2270	-16.43	20230519	1850	2.54	20240416	2.35	N	016090	500	269 억	2030370	N	N	0	N	N
53	20240422	130317	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1897	7	2	0.37	49419016	26119	54.23	1869	1904	1869	2455	1323	1890	1892.08	4.59	8909	1912	1901	1881	1870	1850	1891	1860	269	565	500	1360	1	1	44282310	840	3.61	0.32	12	0.06	526.00	5879.00	2275	20230420	-16.62	1850	20240416	2.54	2035	-6.78	20240229	1850	2.54	20240416	2270	-16.43	20230519	1850	2.54	20240416	2.35	N	016090	500	269 억	2030370	N	N	0	N	N
54	20240422	120318	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1900	10	2	0.53	48490931	25630	53.22	1869	1904	1869	2455	1323	1890	1891.97	4.59	8873	1912	1901	1881	1870	1850	1891	1860	269	565	500	1360	1	1	44282310	841	3.61	0.32	12	0.06	526.00	5879.00	2275	20230420	-16.48	1850	20240416	2.70	2035	-6.63	20240229	1850	2.70	20240416	2270	-16.30	20230519	1850	2.70	20240416	2.35	N	016090	500	269 억	2030370	N	N	0	N	N
55	20240422	110318	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1900	10	2	0.53	44557314	23562	48.92	1869	1901	1869	2455	1323	1890	1891.07	4.59	8761	1912	1901	1881	1870	1850	1891	1860	269	565	500	1360	1	1	44282310	841	3.61	0.32	12	0.05	526.00	5879.00	2275	20230420	-16.48	1850	20240416	2.70	2035	-6.63	20240229	1850	2.70	20240416	2270	-16.30	20230519	1850	2.70	20240416	2.35	N	016090	500	269 억	2030370	N	N	0	N	N
56	20240422	100319	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1887	-3	5	-0.16	18069186	9593	19.92	1869	1896	1869	2455	1323	1890	1883.50	4.59	719	1912	1901	1881	1870	1850	1891	1860	269	565	500	1360	1	1	44282310	836	3.59	0.32	12	0.02	526.00	5879.00	2275	20230420	-17.05	1850	20240416	2.00	2035	-7.27	20240229	1850	2.00	20240416	2270	-16.87	20230519	1850	2.00	20240416	2.35	N	016090	500	269 억	2030370	N	N	0	N	N
57	20240422	090318	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1889	-1	5	-0.05	5762105	3081	6.40	1869	1890	1869	2455	1323	1890	1869.38	4.59	-277	1912	1901	1881	1870	1850	1891	1860	269	565	500	1360	1	1	44282310	836	3.59	0.32	12	0.01	526.00	5879.00	2275	20230420	-16.97	1850	20240416	2.11	2035	-7.17	20240229	1850	2.11	20240416	2270	-16.78	20230519	1850	2.11	20240416	2.35	N	016090	500	269 억	2030370	N	N	0	N	N
58	20240419	160307	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1890	0	3	0.00	90253254	48161	87.48	1892	1892	1861	2455	1323	1890	1873.99	4.59	3715	1914	1902	1878	1866	1842	1908	1872	269	565	500	1360	1	1	44282310	837	3.59	0.32	12	0.11	526.00	5879.00	2275	20230420	-16.92	1850	20240416	2.16	2035	-7.13	20240229	1850	2.16	20240416	2275	-16.92	20230420	1850	2.16	20240416	2.35	N	016090	500	269 억	2030350	N	N	0	N	N
59	20240419	150308	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1886	-4	5	-0.21	87324239	46610	84.66	1892	1892	1861	2455	1323	1890	1873.51	4.59	2942	1914	1902	1878	1866	1842	1908	1872	269	565	500	1360	1	1	44282310	835	3.59	0.32	12	0.11	526.00	5879.00	2275	20230420	-17.10	1850	20240416	1.95	2035	-7.32	20240229	1850	1.95	20240416	2275	-17.10	20230420	1850	1.95	20240416	2.35	N	016090	500	269 억	2030350	N	N	0	N	N
60	20240419	140306	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1870	-20	5	-1.06	80194250	42822	77.78	1892	1892	1861	2455	1323	1890	1872.73	4.59	1167	1914	1902	1878	1866	1842	1908	1872	269	565	500	1360	1	1	44282310	828	3.56	0.32	12	0.10	526.00	5879.00	2275	20230420	-17.80	1850	20240416	1.08	2035	-8.11	20240229	1850	1.08	20240416	2275	-17.80	20230420	1850	1.08	20240416	2.35	N	016090	500	269 억	2030350	N	N	0	N	N
61	20240419	130308	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1865	-25	5	-1.32	72867711	38897	70.65	1892	1892	1861	2455	1323	1890	1873.35	4.59	-625	1914	1902	1878	1866	1842	1908	1872	269	565	500	1360	1	1	44282310	826	3.55	0.32	12	0.09	526.00	5879.00	2275	20230420	-18.02	1850	20240416	0.81	2035	-8.35	20240229	1850	0.81	20240416	2275	-18.02	20230420	1850	0.81	20240416	2.35	N	016090	500	269 억	2030350	N	N	0	N	N
62	20240419	120307	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1862	-28	5	-1.48	51281632	27310	49.61	1892	1892	1861	2455	1323	1890	1877.76	4.59	-2434	1914	1902	1878	1866	1842	1908	1872	269	565	500	1360	1	1	44282310	825	3.54	0.32	12	0.06	526.00	5879.00	2275	20230420	-18.15	1850	20240416	0.65	2035	-8.50	20240229	1850	0.65	20240416	2275	-18.15	20230420	1850	0.65	20240416	2.35	N	016090	500	269 억	2030350	N	N	0	N	N
63	20240419	110308	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1883	-7	5	-0.37	28051158	14883	27.03	1892	1892	1881	2455	1323	1890	1884.78	4.59	-967	1914	1902	1878	1866	1842	1908	1872	269	565	500	1360	1	1	44282310	834	3.58	0.32	12	0.03	526.00	5879.00	2275	20230420	-17.23	1850	20240416	1.78	2035	-7.47	20240229	1850	1.78	20240416	2275	-17.23	20230420	1850	1.78	20240416	2.35	N	016090	500	269 억	2030350	N	N	0	N	N
64	20240419	100307	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1890	0	3	0.00	9815662	5201	9.45	1892	1892	1881	2455	1323	1890	1887.26	4.59	1263	1914	1902	1878	1866	1842	1908	1872	269	565	500	1360	1	1	44282310	837	3.59	0.32	12	0.01	526.00	5879.00	2275	20230420	-16.92	1850	20240416	2.16	2035	-7.13	20240229	1850	2.16	20240416	2275	-16.92	20230420	1850	2.16	20240416	2.35	N	016090	500	269 억	2030350	N	N	0	N	N
65	20240419	090305	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1892	2	2	0.11	4193087	2221	4.03	1892	1892	1881	2455	1323	1890	1887.93	4.59	216	1914	1902	1878	1866	1842	1908	1872	269	565	500	1360	1	1	44282310	838	3.60	0.32	12	0.01	526.00	5879.00	2275	20230420	-16.84	1850	20240416	2.27	2035	-7.03	20240229	1850	2.27	20240416	2275	-16.84	20230420	1850	2.27	20240416	2.35	N	016090	500	269 억	2030350	N	N	0	N	N
66	20240418	160305	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1890	30	2	1.61	103296725	55045	315.68	1854	1890	1854	2415	1302	1860	1876.59	4.58	241	1882	1871	1864	1853	1846	1876	1858	269	555	500	1330	1	1	44282310	837	3.59	0.32	12	0.12	526.00	5879.00	2275	20230420	-16.92	1850	20240416	2.16	2035	-7.13	20240229	1850	2.16	20240416	2275	-16.92	20230420	1850	2.16	20240416	2.36	N	016090	500	269 억	2028157	N	N	0	N	N
67	20240418	150306	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1882	22	2	1.18	97588614	52020	298.33	1854	1886	1854	2415	1302	1860	1875.98	4.58	241	1882	1871	1864	1853	1846	1876	1858	269	555	500	1330	1	1	44282310	833	3.58	0.32	12	0.12	526.00	5879.00	2275	20230420	-17.27	1850	20240416	1.73	2035	-7.52	20240229	1850	1.73	20240416	2275	-17.27	20230420	1850	1.73	20240416	2.36	N	016090	500	269 억	2028157	N	N	0	N	N
68	20240418	140306	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1880	20	2	1.08	70703170	37731	216.38	1854	1885	1854	2415	1302	1860	1873.87	4.58	-955	1882	1871	1864	1853	1846	1876	1858	269	555	500	1330	1	1	44282310	833	3.57	0.32	12	0.09	526.00	5879.00	2275	20230420	-17.36	1850	20240416	1.62	2035	-7.62	20240229	1850	1.62	20240416	2275	-17.36	20230420	1850	1.62	20240416	2.36	N	016090	500	269 억	2028157	N	N	0	N	N
69	20240418	130307	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1881	21	2	1.13	68242292	36421	208.87	1854	1885	1854	2415	1302	1860	1873.71	4.58	-1013	1882	1871	1864	1853	1846	1876	1858	269	555	500	1330	1	1	44282310	833	3.58	0.32	12	0.08	526.00	5879.00	2275	20230420	-17.32	1850	20240416	1.68	2035	-7.57	20240229	1850	1.68	20240416	2275	-17.32	20230420	1850	1.68	20240416	2.36	N	016090	500	269 억	2028157	N	N	0	N	N
70	20240418	120305	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1880	20	2	1.08	60564590	32337	185.45	1854	1885	1854	2415	1302	1860	1872.92	4.58	-601	1882	1871	1864	1853	1846	1876	1858	269	555	500	1330	1	1	44282310	833	3.57	0.32	12	0.07	526.00	5879.00	2275	20230420	-17.36	1850	20240416	1.62	2035	-7.62	20240229	1850	1.62	20240416	2275	-17.36	20230420	1850	1.62	20240416	2.36	N	016090	500	269 억	2028157	N	N	0	N	N
71	20240418	110306	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1871	11	2	0.59	38111539	20382	116.89	1854	1883	1854	2415	1302	1860	1869.86	4.58	5341	1882	1871	1864	1853	1846	1876	1858	269	555	500	1330	1	1	44282310	829	3.56	0.32	12	0.05	526.00	5879.00	2275	20230420	-17.76	1850	20240416	1.14	2035	-8.06	20240229	1850	1.14	20240416	2275	-17.76	20230420	1850	1.14	20240416	2.36	N	016090	500	269 억	2028157	N	N	0	N	N
72	20240418	100306	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1870	10	2	0.54	26453850	14149	81.14	1854	1883	1854	2415	1302	1860	1869.66	4.58	5340	1882	1871	1864	1853	1846	1876	1858	269	555	500	1330	1	1	44282310	828	3.56	0.32	12	0.03	526.00	5879.00	2275	20230420	-17.80	1850	20240416	1.08	2035	-8.11	20240229	1850	1.08	20240416	2275	-17.80	20230420	1850	1.08	20240416	2.36	N	016090	500	269 억	2028157	N	N	0	N	N
73	20240418	090307	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1876	16	2	0.86	322927	174	1.00	1854	1877	1854	2415	1302	1860	1855.90	4.58	-14	1882	1871	1864	1853	1846	1876	1858	269	555	500	1330	1	1	44282310	831	3.57	0.32	12	0.00	526.00	5879.00	2275	20230420	-17.54	1850	20240416	1.41	2035	-7.81	20240229	1850	1.41	20240416	2275	-17.54	20230420	1850	1.41	20240416	2.36	N	016090	500	269 억	2028157	N	N	0	N	N
74	20240417	160302	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1860	3	2	0.16	32522255	17437	13.36	1857	1875	1857	2410	1300	1857	1865.16	4.58	-136	1896	1876	1863	1843	1830	1870	1837	269	553	500	1330	1	1	44282310	824	3.54	0.32	12	0.04	526.00	5879.00	2275	20230420	-18.24	1850	20240416	0.54	2035	-8.60	20240229	1850	0.54	20240416	2275	-18.24	20230420	1850	0.54	20240416	2.36	N	016090	500	269 억	2028335	N	N	2	N	N
75	20240417	150307	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1862	5	2	0.27	26364989	14127	10.83	1857	1875	1857	2410	1300	1857	1866.28	4.58	-165	1896	1876	1863	1843	1830	1870	1837	269	553	500	1330	1	1	44282310	825	3.54	0.32	12	0.03	526.00	5879.00	2275	20230420	-18.15	1850	20240416	0.65	2035	-8.50	20240229	1850	0.65	20240416	2275	-18.15	20230420	1850	0.65	20240416	2.36	N	016090	500	269 억	2028335	N	N	2	N	N
76	20240417	140305	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1864	7	2	0.38	19001339	10173	7.80	1857	1875	1857	2410	1300	1857	1867.82	4.58	-162	1896	1876	1863	1843	1830	1870	1837	269	553	500	1330	1	1	44282310	825	3.54	0.32	12	0.02	526.00	5879.00	2275	20230420	-18.07	1850	20240416	0.76	2035	-8.40	20240229	1850	0.76	20240416	2275	-18.07	20230420	1850	0.76	20240416	2.36	N	016090	500	269 억	2028335	N	N	2	N	N
77	20240417	130307	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1866	9	2	0.48	16384848	8770	6.72	1857	1875	1857	2410	1300	1857	1868.28	4.58	-191	1896	1876	1863	1843	1830	1870	1837	269	553	500	1330	1	1	44282310	826	3.55	0.32	12	0.02	526.00	5879.00	2275	20230420	-17.98	1850	20240416	0.86	2035	-8.30	20240229	1850	0.86	20240416	2275	-17.98	20230420	1850	0.86	20240416	2.36	N	016090	500	269 억	2028335	N	N	2	N	N
78	20240417	120306	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1866	9	2	0.48	16082556	8608	6.60	1857	1875	1857	2410	1300	1857	1868.33	4.58	-191	1896	1876	1863	1843	1830	1870	1837	269	553	500	1330	1	1	44282310	826	3.55	0.32	12	0.02	526.00	5879.00	2275	20230420	-17.98	1850	20240416	0.86	2035	-8.30	20240229	1850	0.86	20240416	2275	-17.98	20230420	1850	0.86	20240416	2.36	N	016090	500	269 억	2028335	N	N	2	N	N
79	20240417	110307	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1867	10	2	0.54	15244408	8159	6.25	1857	1875	1857	2410	1300	1857	1868.42	4.58	-220	1896	1876	1863	1843	1830	1870	1837	269	553	500	1330	1	1	44282310	827	3.55	0.32	12	0.02	526.00	5879.00	2275	20230420	-17.93	1850	20240416	0.92	2035	-8.26	20240229	1850	0.92	20240416	2275	-17.93	20230420	1850	0.92	20240416	2.36	N	016090	500	269 억	2028335	N	N	2	N	N
80	20240417	100304	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1875	18	2	0.97	10438957	5588	4.28	1857	1875	1857	2410	1300	1857	1868.10	4.58	-45	1896	1876	1863	1843	1830	1870	1837	269	553	500	1330	1	1	44282310	830	3.56	0.32	12	0.01	526.00	5879.00	2275	20230420	-17.58	1850	20240416	1.35	2035	-7.86	20240229	1850	1.35	20240416	2275	-17.58	20230420	1850	1.35	20240416	2.36	N	016090	500	269 억	2028335	N	N	2	N	N
81	20240417	090305	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1860	3	2	0.16	399582	215	0.16	1857	1860	1857	2410	1300	1857	1858.52	4.58	0	1896	1876	1863	1843	1830	1870	1837	269	553	500	1330	1	1	44282310	824	3.54	0.32	12	0.00	526.00	5879.00	2275	20230420	-18.24	1850	20240416	0.54	2035	-8.60	20240229	1850	0.54	20240416	2275	-18.24	20230420	1850	0.54	20240416	2.36	N	016090	500	269 억	2028335	N	N	2	N	N
82	20240416	160307	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	1857	-26	5	-1.38	242156748	130495	194.24	1882	1883	1850	2445	1319	1883	1855.68	4.58	-1358	1922	1902	1892	1872	1862	1897	1867	269	562	500	1350	1	1	44282310	822	3.53	0.32	12	0.29	526.00	5879.00	2275	20230420	-18.37	1850	20240416	0.38	2035	-8.75	20240229	1850	0.38	20240416	2275	-18.37	20230420	1850	0.38	20240416	2.37	N	016090	500	269 억	2029628	N	N	2	N	N
83	20240416	150305	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	1857	-26	5	-1.38	232656759	125369	186.61	1882	1883	1850	2445	1319	1883	1855.78	4.58	-1397	1922	1902	1892	1872	1862	1897	1867	269	562	500	1350	1	1	44282310	822	3.53	0.32	12	0.28	526.00	5879.00	2275	20230420	-18.37	1850	20240416	0.38	2035	-8.75	20240229	1850	0.38	20240416	2275	-18.37	20230420	1850	0.38	20240416	2.37	N	016090	500	269 억	2029628	N	N	0	N	N
84	20240416	140304	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	1857	-26	5	-1.38	228379254	123064	183.18	1882	1883	1850	2445	1319	1883	1855.78	4.58	-1426	1922	1902	1892	1872	1862	1897	1867	269	562	500	1350	1	1	44282310	822	3.53	0.32	12	0.28	526.00	5879.00	2275	20230420	-18.37	1850	20240416	0.38	2035	-8.75	20240229	1850	0.38	20240416	2275	-18.37	20230420	1850	0.38	20240416	2.37	N	016090	500	269 억	2029628	N	N	0	N	N
85	20240416	130305	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	1852	-31	5	-1.65	211036869	113707	169.25	1882	1883	1850	2445	1319	1883	1855.97	4.58	-1220	1922	1902	1892	1872	1862	1897	1867	269	562	500	1350	1	1	44282310	820	3.52	0.32	12	0.26	526.00	5879.00	2275	20230420	-18.59	1850	20240416	0.11	2035	-8.99	20240229	1850	0.11	20240416	2275	-18.59	20230420	1850	0.11	20240416	2.37	N	016090	500	269 억	2029628	N	N	0	N	N
86	20240416	120306	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	1853	-30	5	-1.59	194149027	104580	155.67	1882	1883	1850	2445	1319	1883	1856.46	4.58	-1249	1922	1902	1892	1872	1862	1897	1867	269	562	500	1350	1	1	44282310	821	3.52	0.32	12	0.24	526.00	5879.00	2275	20230420	-18.55	1850	20240416	0.16	2035	-8.94	20240229	1850	0.16	20240416	2275	-18.55	20230420	1850	0.16	20240416	2.37	N	016090	500	269 억	2029628	N	N	0	N	N
87	20240416	110306	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	1855	-28	5	-1.49	126414028	67998	101.21	1882	1883	1854	2445	1319	1883	1859.08	4.58	-215	1922	1902	1892	1872	1862	1897	1867	269	562	500	1350	1	1	44282310	821	3.53	0.32	12	0.15	526.00	5879.00	2275	20230420	-18.46	1854	20240416	0.05	2035	-8.85	20240229	1854	0.05	20240416	2275	-18.46	20230420	1854	0.05	20240416	2.37	N	016090	500	269 억	2029628	N	N	0	N	N
88	20240416	100303	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	1861	-22	5	-1.17	70146035	37686	56.10	1882	1883	1854	2445	1319	1883	1861.33	4.58	1090	1922	1902	1892	1872	1862	1897	1867	269	562	500	1350	1	1	44282310	824	3.54	0.32	12	0.09	526.00	5879.00	2275	20230420	-18.20	1854	20240416	0.38	2035	-8.55	20240229	1854	0.38	20240416	2275	-18.20	20230420	1854	0.38	20240416	2.37	N	016090	500	269 억	2029628	N	N	0	N	N
89	20240416	090301	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	1861	-22	5	-1.17	21290037	11388	16.95	1882	1883	1860	2445	1319	1883	1869.52	4.58	-202	1922	1902	1892	1872	1862	1897	1867	269	562	500	1350	1	1	44282310	824	3.54	0.32	12	0.03	526.00	5879.00	2275	20230420	-18.20	1860	20240416	0.05	2035	-8.55	20240229	1860	0.05	20240416	2275	-18.20	20230420	1860	0.05	20240416	2.37	N	016090	500	269 억	2029628	N	N	0	N	N
90	20240415	160301	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	1883	-29	5	-1.52	126601801	66689	174.86	1912	1912	1882	2485	1339	1912	1898.48	4.59	-3118	1938	1924	1913	1899	1888	1932	1907	269	573	500	1370	1	1	44282310	834	3.58	0.32	12	0.15	526.00	5879.00	2275	20230420	-17.23	1882	20240415	0.05	2035	-7.47	20240229	1882	0.05	20240415	2275	-17.23	20230420	1882	0.05	20240415	2.39	N	016090	500	269 억	2032782	N	N	4	N	N
91	20240415	150303	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	1899	-13	5	-0.68	83734543	43974	115.30	1912	1912	1898	2485	1339	1912	1904.18	4.59	-3801	1938	1924	1913	1899	1888	1932	1907	269	573	500	1370	1	1	44282310	841	3.61	0.32	12	0.10	526.00	5879.00	2275	20230420	-16.53	1898	20240415	0.05	2035	-6.68	20240229	1898	0.05	20240415	2275	-16.53	20230420	1898	0.05	20240415	2.39	N	016090	500	269 억	2032782	N	N	4	N	N
92	20240415	140301	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	1900	-12	5	-0.63	78663827	41304	108.30	1912	1912	1899	2485	1339	1912	1904.51	4.59	-4114	1938	1924	1913	1899	1888	1932	1907	269	573	500	1370	1	1	44282310	841	3.61	0.32	12	0.09	526.00	5879.00	2275	20230420	-16.48	1899	20240415	0.05	2035	-6.63	20240229	1899	0.05	20240415	2275	-16.48	20230420	1899	0.05	20240415	2.39	N	016090	500	269 억	2032782	N	N	4	N	N
93	20240415	130300	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1902	-10	5	-0.52	73026119	38337	100.52	1912	1912	1901	2485	1339	1912	1904.85	4.59	-4253	1938	1924	1913	1899	1888	1932	1907	269	573	500	1370	1	1	44282310	842	3.62	0.32	12	0.09	526.00	5879.00	2275	20230420	-16.40	1899	20240411	0.16	2035	-6.54	20240229	1899	0.16	20240411	2275	-16.40	20230420	1899	0.16	20240411	2.39	N	016090	500	269 억	2032782	N	N	4	N	N
94	20240415	120302	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1902	-10	5	-0.52	67963184	35674	93.54	1912	1912	1901	2485	1339	1912	1905.12	4.59	-4253	1938	1924	1913	1899	1888	1932	1907	269	573	500	1370	1	1	44282310	842	3.62	0.32	12	0.08	526.00	5879.00	2275	20230420	-16.40	1899	20240411	0.16	2035	-6.54	20240229	1899	0.16	20240411	2275	-16.40	20230420	1899	0.16	20240411	2.39	N	016090	500	269 억	2032782	N	N	4	N	N
95	20240415	110303	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1902	-10	5	-0.52	66019047	34652	90.86	1912	1912	1901	2485	1339	1912	1905.20	4.59	-4253	1938	1924	1913	1899	1888	1932	1907	269	573	500	1370	1	1	44282310	842	3.62	0.32	12	0.08	526.00	5879.00	2275	20230420	-16.40	1899	20240411	0.16	2035	-6.54	20240229	1899	0.16	20240411	2275	-16.40	20230420	1899	0.16	20240411	2.39	N	016090	500	269 억	2032782	N	N	4	N	N
96	20240415	100303	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1907	-5	5	-0.26	43359134	22746	59.64	1912	1912	1901	2485	1339	1912	1906.23	4.59	-3147	1938	1924	1913	1899	1888	1932	1907	269	573	500	1370	1	1	44282310	844	3.63	0.32	12	0.05	526.00	5879.00	2275	20230420	-16.18	1899	20240411	0.42	2035	-6.29	20240229	1899	0.42	20240411	2275	-16.18	20230420	1899	0.42	20240411	2.39	N	016090	500	269 억	2032782	N	N	4	N	N
97	20240415	090303	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1911	-1	5	-0.05	3734688	1955	5.13	1912	1912	1907	2485	1339	1912	1910.33	4.59	-659	1938	1924	1913	1899	1888	1932	1907	269	573	500	1370	1	1	44282310	846	3.63	0.33	12	0.00	526.00	5879.00	2275	20230420	-16.00	1899	20240411	0.63	2035	-6.09	20240229	1899	0.63	20240411	2275	-16.00	20230420	1899	0.63	20240411	2.39	N	016090	500	269 억	2032782	N	N	4	N	N
98	20240412	160301	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1912	5	2	0.26	72950003	38138	53.94	1907	1927	1902	2475	1335	1907	1912.79	4.60	-3640	1929	1917	1908	1896	1887	1913	1892	269	568	500	1370	1	1	44282310	847	3.63	0.33	12	0.09	526.00	5879.00	2275	20230420	-15.96	1899	20240411	0.68	2035	-6.04	20240229	1899	0.68	20240411	2275	-15.96	20230420	1899	0.68	20240411	2.37	N	016090	500	269 억	2037589	N	N	4	N	N
99	20240412	150302	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1915	8	2	0.42	70581593	36900	52.19	1907	1927	1902	2475	1335	1907	1912.78	4.60	-3448	1929	1917	1908	1896	1887	1913	1892	269	568	500	1370	1	1	44282310	848	3.64	0.33	12	0.08	526.00	5879.00	2275	20230420	-15.82	1899	20240411	0.84	2035	-5.90	20240229	1899	0.84	20240411	2275	-15.82	20230420	1899	0.84	20240411	2.37	N	016090	500	269 억	2037589	N	N	1	N	N
100	20240412	140302	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1917	10	2	0.52	66709193	34880	49.33	1907	1927	1902	2475	1335	1907	1912.53	4.60	-3337	1929	1917	1908	1896	1887	1913	1892	269	568	500	1370	1	1	44282310	849	3.64	0.33	12	0.08	526.00	5879.00	2275	20230420	-15.74	1899	20240411	0.95	2035	-5.80	20240229	1899	0.95	20240411	2275	-15.74	20230420	1899	0.95	20240411	2.37	N	016090	500	269 억	2037589	N	N	1	N	N
101	20240412	130300	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1917	10	2	0.52	56600806	29601	41.86	1907	1927	1902	2475	1335	1907	1912.12	4.60	-3392	1929	1917	1908	1896	1887	1913	1892	269	568	500	1370	1	1	44282310	849	3.64	0.33	12	0.07	526.00	5879.00	2275	20230420	-15.74	1899	20240411	0.95	2035	-5.80	20240229	1899	0.95	20240411	2275	-15.74	20230420	1899	0.95	20240411	2.37	N	016090	500	269 억	2037589	N	N	1	N	N
102	20240412	120301	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1926	19	2	1.00	49642278	25974	36.73	1907	1927	1902	2475	1335	1907	1911.23	4.60	-3077	1929	1917	1908	1896	1887	1913	1892	269	568	500	1370	1	1	44282310	853	3.66	0.33	12	0.06	526.00	5879.00	2275	20230420	-15.34	1899	20240411	1.42	2035	-5.36	20240229	1899	1.42	20240411	2275	-15.34	20230420	1899	1.42	20240411	2.37	N	016090	500	269 억	2037589	N	N	1	N	N
103	20240412	110259	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1920	13	2	0.68	43434932	22747	32.17	1907	1921	1902	2475	1335	1907	1909.48	4.60	-3051	1929	1917	1908	1896	1887	1913	1892	269	568	500	1370	1	1	44282310	850	3.65	0.33	12	0.05	526.00	5879.00	2275	20230420	-15.60	1899	20240411	1.11	2035	-5.65	20240229	1899	1.11	20240411	2275	-15.60	20230420	1899	1.11	20240411	2.37	N	016090	500	269 억	2037589	N	N	1	N	N
104	20240412	100300	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1910	3	2	0.16	31562195	16555	23.41	1907	1921	1902	2475	1335	1907	1906.51	4.60	339	1929	1917	1908	1896	1887	1913	1892	269	568	500	1370	1	1	44282310	846	3.63	0.32	12	0.04	526.00	5879.00	2275	20230420	-16.04	1899	20240411	0.58	2035	-6.14	20240229	1899	0.58	20240411	2275	-16.04	20230420	1899	0.58	20240411	2.37	N	016090	500	269 억	2037589	N	N	1	N	N
105	20240412	090301	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1902	-5	5	-0.26	1178476	618	0.87	1907	1907	1902	2475	1335	1907	1906.92	4.60	-90	1929	1917	1908	1896	1887	1913	1892	269	568	500	1370	1	1	44282310	842	3.62	0.32	12	0.00	526.00	5879.00	2275	20230420	-16.40	1899	20240411	0.16	2035	-6.54	20240229	1899	0.16	20240411	2275	-16.40	20230420	1899	0.16	20240411	2.37	N	016090	500	269 억	2037589	N	N	1	N	N
106	20240411	160258	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	1907	-15	5	-0.78	134719085	70709	76.12	1920	1920	1899	2495	1346	1922	1905.26	4.61	-2627	1959	1940	1929	1910	1899	1935	1905	269	573	500	1380	1	1	44282310	844	3.63	0.32	12	0.16	526.00	5879.00	2275	20230420	-16.18	1899	20240411	0.42	2035	-6.29	20240229	1899	0.42	20240411	2275	-16.18	20230420	1899	0.42	20240411	2.37	N	016090	500	269 억	2039653	N	N	1	N	N
107	20240411	150303	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	1905	-17	5	-0.88	121940971	64004	68.90	1920	1920	1899	2495	1346	1922	1905.21	4.61	-2365	1959	1940	1929	1910	1899	1935	1905	269	573	500	1380	1	1	44282310	844	3.62	0.32	12	0.14	526.00	5879.00	2275	20230420	-16.26	1899	20240411	0.32	2035	-6.39	20240229	1899	0.32	20240411	2275	-16.26	20230420	1899	0.32	20240411	2.37	N	016090	500	269 억	2039653	N	N	191	N	N
108	20240411	140304	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	1904	-18	5	-0.94	93805642	49234	53.00	1920	1920	1899	2495	1346	1922	1905.30	4.61	-2365	1959	1940	1929	1910	1899	1935	1905	269	573	500	1380	1	1	44282310	843	3.62	0.32	12	0.11	526.00	5879.00	2275	20230420	-16.31	1899	20240411	0.26	2035	-6.44	20240229	1899	0.26	20240411	2275	-16.31	20230420	1899	0.26	20240411	2.37	N	016090	500	269 억	2039653	N	N	191	N	N
109	20240411	130256	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	1906	-16	5	-0.83	71974540	37758	40.65	1920	1920	1899	2495	1346	1922	1906.21	4.61	-2365	1959	1940	1929	1910	1899	1935	1905	269	573	500	1380	1	1	44282310	844	3.62	0.32	12	0.09	526.00	5879.00	2275	20230420	-16.22	1899	20240411	0.37	2035	-6.34	20240229	1899	0.37	20240411	2275	-16.22	20230420	1899	0.37	20240411	2.37	N	016090	500	269 억	2039653	N	N	191	N	N
110	20240411	120300	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	1905	-17	5	-0.88	61787728	32407	34.89	1920	1920	1899	2495	1346	1922	1906.62	4.61	-2350	1959	1940	1929	1910	1899	1935	1905	269	573	500	1380	1	1	44282310	844	3.62	0.32	12	0.07	526.00	5879.00	2275	20230420	-16.26	1899	20240411	0.32	2035	-6.39	20240229	1899	0.32	20240411	2275	-16.26	20230420	1899	0.32	20240411	2.37	N	016090	500	269 억	2039653	N	N	191	N	N
111	20240411	110258	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	1903	-19	5	-0.99	58199871	30523	32.86	1920	1920	1899	2495	1346	1922	1906.75	4.61	-2350	1959	1940	1929	1910	1899	1935	1905	269	573	500	1380	1	1	44282310	843	3.62	0.32	12	0.07	526.00	5879.00	2275	20230420	-16.35	1899	20240411	0.21	2035	-6.49	20240229	1899	0.21	20240411	2275	-16.35	20230420	1899	0.21	20240411	2.37	N	016090	500	269 억	2039653	N	N	191	N	N
112	20240411	100300	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	1901	-21	5	-1.09	52477805	27517	29.62	1920	1920	1899	2495	1346	1922	1907.10	4.61	-2350	1959	1940	1929	1910	1899	1935	1905	269	573	500	1380	1	1	44282310	842	3.61	0.32	12	0.06	526.00	5879.00	2275	20230420	-16.44	1899	20240411	0.11	2035	-6.58	20240229	1899	0.11	20240411	2275	-16.44	20230420	1899	0.11	20240411	2.37	N	016090	500	269 억	2039653	N	N	191	N	N
113	20240411	090259	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	1919	-3	5	-0.16	9672479	5047	5.43	1920	1920	1907	2495	1346	1922	1916.48	4.61	-2333	1959	1940	1929	1910	1899	1935	1905	269	573	500	1380	1	1	44282310	850	3.65	0.33	12	0.01	526.00	5879.00	2275	20230420	-15.65	1907	20240411	0.63	2035	-5.70	20240229	1907	0.63	20240411	2275	-15.65	20230420	1907	0.63	20240411	2.37	N	016090	500	269 억	2039653	N	N	191	N	N
114	20240409	160256	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	1922	-20	5	-1.03	179388246	92893	210.42	1945	1948	1918	2520	1360	1942	1931.19	4.62	-5865	1959	1950	1946	1937	1933	1948	1935	269	578	500	1390	1	1	44282310	851	3.65	0.33	12	0.21	526.00	5879.00	2275	20230420	-15.52	1918	20240409	0.21	2035	-5.55	20240229	1918	0.21	20240409	2275	-15.52	20230420	1918	0.21	20240409	2.36	N	016090	500	269 억	2045286	N	N	191	N	N
115	20240409	150256	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	1928	-14	5	-0.72	161227157	83456	189.04	1945	1948	1918	2520	1360	1942	1931.88	4.62	-5849	1959	1950	1946	1937	1933	1948	1935	269	578	500	1390	1	1	44282310	854	3.67	0.33	12	0.19	526.00	5879.00	2275	20230420	-15.25	1918	20240409	0.52	2035	-5.26	20240229	1918	0.52	20240409	2275	-15.25	20230420	1918	0.52	20240409	2.36	N	016090	500	269 억	2045286	N	N	1	N	N
116	20240409	140259	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	1923	-19	5	-0.98	149081166	77151	174.76	1945	1948	1918	2520	1360	1942	1932.33	4.62	-5736	1959	1950	1946	1937	1933	1948	1935	269	578	500	1390	1	1	44282310	852	3.66	0.33	12	0.17	526.00	5879.00	2275	20230420	-15.47	1918	20240409	0.26	2035	-5.50	20240229	1918	0.26	20240409	2275	-15.47	20230420	1918	0.26	20240409	2.36	N	016090	500	269 억	2045286	N	N	1	N	N
117	20240409	130256	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	1925	-17	5	-0.88	137778846	71274	161.45	1945	1948	1918	2520	1360	1942	1933.09	4.62	-3194	1959	1950	1946	1937	1933	1948	1935	269	578	500	1390	1	1	44282310	852	3.66	0.33	12	0.16	526.00	5879.00	2275	20230420	-15.38	1918	20240409	0.36	2035	-5.41	20240229	1918	0.36	20240409	2275	-15.38	20230420	1918	0.36	20240409	2.36	N	016090	500	269 억	2045286	N	N	1	N	N
118	20240409	120257	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	1922	-20	5	-1.03	130641076	67564	153.04	1945	1948	1918	2520	1360	1942	1933.59	4.62	-2103	1959	1950	1946	1937	1933	1948	1935	269	578	500	1390	1	1	44282310	851	3.65	0.33	12	0.15	526.00	5879.00	2275	20230420	-15.52	1918	20240409	0.21	2035	-5.55	20240229	1918	0.21	20240409	2275	-15.52	20230420	1918	0.21	20240409	2.36	N	016090	500	269 억	2045286	N	N	1	N	N
119	20240409	110257	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	1943	1	2	0.05	13706605	7052	15.97	1945	1948	1942	2520	1360	1942	1943.65	4.62	-633	1959	1950	1946	1937	1933	1948	1935	269	578	500	1390	1	1	44282310	860	3.69	0.33	12	0.02	526.00	5879.00	2275	20230420	-14.59	1942	20240409	0.05	2035	-4.52	20240229	1942	0.05	20240409	2275	-14.59	20230420	1942	0.05	20240409	2.36	N	016090	500	269 억	2045286	N	N	1	N	N
120	20240409	100255	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	1943	1	2	0.05	11615157	5976	13.54	1945	1948	1942	2520	1360	1942	1943.63	4.62	-255	1959	1950	1946	1937	1933	1948	1935	269	578	500	1390	1	1	44282310	860	3.69	0.33	12	0.01	526.00	5879.00	2275	20230420	-14.59	1942	20240409	0.05	2035	-4.52	20240229	1942	0.05	20240409	2275	-14.59	20230420	1942	0.05	20240409	2.36	N	016090	500	269 억	2045286	N	N	1	N	N
121	20240409	090259	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1946	4	2	0.21	1539020	791	1.79	1945	1946	1945	2520	1360	1942	1945.66	4.62	-8	1959	1950	1946	1937	1933	1948	1935	269	578	500	1390	1	1	44282310	862	3.70	0.33	12	0.00	526.00	5879.00	2275	20230420	-14.46	1942	20240408	0.21	2035	-4.37	20240229	1942	0.21	20240408	2275	-14.46	20230420	1942	0.21	20240408	2.36	N	016090	500	269 억	2045286	N	N	1	N	N
122	20240408	160256	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	1942	-10	5	-0.51	85950403	44126	23.50	1955	1955	1942	2535	1367	1952	1947.98	4.63	-6615	1974	1963	1956	1945	1938	1959	1941	269	583	500	1400	1	1	44282310	860	3.69	0.33	12	0.10	526.00	5879.00	2275	20230420	-14.64	1942	20240408	0.00	2035	-4.57	20240229	1942	0.00	20240408	2275	-14.64	20230420	1942	0.00	20240408	2.35	N	016090	500	269 억	2051902	N	N	1	N	N
123	20240408	150256	57	100.00	KOSPI	신저가	섬유.의복	N	N	N	N		N	1942	-10	5	-0.51	81644099	41909	22.32	1955	1955	1942	2535	1367	1952	1948.13	4.63	-6615	1974	1963	1956	1945	1938	1959	1941	269	583	500	1400	1	1	44282310	860	3.69	0.33	12	0.09	526.00	5879.00	2275	20230420	-14.64	1942	20240408	0.00	2035	-4.57	20240229	1942	0.00	20240408	2275	-14.64	20230420	1942	0.00	20240408	2.35	N	016090	500	269 억	2051902	N	N	487	N	N
124	20240408	140257	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1949	-3	5	-0.15	45393560	23278	12.40	1955	1955	1948	2535	1367	1952	1950.06	4.63	-4080	1974	1963	1956	1945	1938	1959	1941	269	583	500	1400	1	1	44282310	863	3.71	0.33	12	0.05	526.00	5879.00	2275	20230420	-14.33	1943	20240129	0.31	2035	-4.23	20240229	1943	0.31	20240129	2275	-14.33	20230420	1943	0.31	20240129	2.35	N	016090	500	269 억	2051902	N	N	487	N	N
125	20240408	130256	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1950	-2	5	-0.10	36298881	18613	9.91	1955	1955	1948	2535	1367	1952	1950.19	4.63	-2518	1974	1963	1956	1945	1938	1959	1941	269	583	500	1400	1	1	44282310	864	3.71	0.33	12	0.04	526.00	5879.00	2275	20230420	-14.29	1943	20240129	0.36	2035	-4.18	20240229	1943	0.36	20240129	2275	-14.29	20230420	1943	0.36	20240129	2.35	N	016090	500	269 억	2051902	N	N	487	N	N
126	20240408	120256	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1951	-1	5	-0.05	35411501	18158	9.67	1955	1955	1948	2535	1367	1952	1950.19	4.63	-2286	1974	1963	1956	1945	1938	1959	1941	269	583	500	1400	1	1	44282310	864	3.71	0.33	12	0.04	526.00	5879.00	2275	20230420	-14.24	1943	20240129	0.41	2035	-4.13	20240229	1943	0.41	20240129	2275	-14.24	20230420	1943	0.41	20240129	2.35	N	016090	500	269 억	2051902	N	N	487	N	N
127	20240408	110258	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1952	0	3	0.00	31964354	16391	8.73	1955	1955	1948	2535	1367	1952	1950.12	4.63	-1356	1974	1963	1956	1945	1938	1959	1941	269	583	500	1400	1	1	44282310	864	3.71	0.33	12	0.04	526.00	5879.00	2275	20230420	-14.20	1943	20240129	0.46	2035	-4.08	20240229	1943	0.46	20240129	2275	-14.20	20230420	1943	0.46	20240129	2.35	N	016090	500	269 억	2051902	N	N	487	N	N
128	20240408	100255	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1950	-2	5	-0.10	9547909	4893	2.61	1955	1955	1949	2535	1367	1952	1951.34	4.63	-297	1974	1963	1956	1945	1938	1959	1941	269	583	500	1400	1	1	44282310	864	3.71	0.33	12	0.01	526.00	5879.00	2275	20230420	-14.29	1943	20240129	0.36	2035	-4.18	20240229	1943	0.36	20240129	2275	-14.29	20230420	1943	0.36	20240129	2.35	N	016090	500	269 억	2051902	N	N	487	N	N
129	20240408	090257	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1955	3	2	0.15	580635	297	0.16	1955	1955	1955	2535	1367	1952	1955.00	4.63	0	1974	1963	1956	1945	1938	1959	1941	269	583	500	1400	1	1	44282310	866	3.72	0.33	12	0.00	526.00	5879.00	2275	20230420	-14.07	1943	20240129	0.62	2035	-3.93	20240229	1943	0.62	20240129	2275	-14.07	20230420	1943	0.62	20240129	2.35	N	016090	500	269 억	2051902	N	N	487	N	N
130	20240405	160256	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1952	-9	5	-0.46	367239076	187695	230.51	1960	1967	1949	2545	1373	1961	1956.62	4.64	-4356	1986	1973	1965	1952	1944	1969	1948	269	584	500	1410	1	1	44282310	864	3.71	0.33	12	0.42	526.00	5879.00	2275	20230420	-14.20	1943	20240129	0.46	2035	-4.08	20240229	1943	0.46	20240129	2275	-14.20	20230420	1943	0.46	20240129	2.36	N	016090	500	269 억	2056258	N	N	487	N	N
131	20240405	150255	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1953	-8	5	-0.41	357964960	182944	224.68	1960	1967	1949	2545	1373	1961	1956.69	4.64	-4356	1986	1973	1965	1952	1944	1969	1948	269	584	500	1410	1	1	44282310	865	3.71	0.33	12	0.41	526.00	5879.00	2275	20230420	-14.15	1943	20240129	0.51	2035	-4.03	20240229	1943	0.51	20240129	2275	-14.15	20230420	1943	0.51	20240129	2.36	N	016090	500	269 억	2056258	N	N	7	N	N
132	20240405	140255	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1952	-9	5	-0.46	348679793	178190	218.84	1960	1967	1949	2545	1373	1961	1956.79	4.64	-2252	1986	1973	1965	1952	1944	1969	1948	269	584	500	1410	1	1	44282310	864	3.71	0.33	12	0.40	526.00	5879.00	2275	20230420	-14.20	1943	20240129	0.46	2035	-4.08	20240229	1943	0.46	20240129	2275	-14.20	20230420	1943	0.46	20240129	2.36	N	016090	500	269 억	2056258	N	N	7	N	N
133	20240405	130254	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1955	-6	5	-0.31	244030633	124615	153.04	1960	1967	1953	2545	1373	1961	1958.28	4.64	1547	1986	1973	1965	1952	1944	1969	1948	269	584	500	1410	1	1	44282310	866	3.72	0.33	12	0.28	526.00	5879.00	2275	20230420	-14.07	1943	20240129	0.62	2035	-3.93	20240229	1943	0.62	20240129	2275	-14.07	20230420	1943	0.62	20240129	2.36	N	016090	500	269 억	2056258	N	N	7	N	N
134	20240405	120255	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1955	-6	5	-0.31	129255234	66009	81.07	1960	1967	1953	2545	1373	1961	1958.15	4.64	5307	1986	1973	1965	1952	1944	1969	1948	269	584	500	1410	1	1	44282310	866	3.72	0.33	12	0.15	526.00	5879.00	2275	20230420	-14.07	1943	20240129	0.62	2035	-3.93	20240229	1943	0.62	20240129	2275	-14.07	20230420	1943	0.62	20240129	2.36	N	016090	500	269 억	2056258	N	N	7	N	N
135	20240405	110256	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1957	-4	5	-0.20	57363131	29240	35.91	1960	1967	1956	2545	1373	1961	1961.80	4.64	3388	1986	1973	1965	1952	1944	1969	1948	269	584	500	1410	1	1	44282310	867	3.72	0.33	12	0.07	526.00	5879.00	2275	20230420	-13.98	1943	20240129	0.72	2035	-3.83	20240229	1943	0.72	20240129	2275	-13.98	20230420	1943	0.72	20240129	2.36	N	016090	500	269 억	2056258	N	N	7	N	N
136	20240405	100238	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1964	3	2	0.15	29782379	15169	18.63	1960	1967	1959	2545	1373	1961	1963.37	4.64	1946	1986	1973	1965	1952	1944	1969	1948	269	584	500	1410	1	1	44282310	870	3.73	0.33	12	0.03	526.00	5879.00	2275	20230420	-13.67	1943	20240129	1.08	2035	-3.49	20240229	1943	1.08	20240129	2275	-13.67	20230420	1943	1.08	20240129	2.36	N	016090	500	269 억	2056258	N	N	7	N	N
137	20240405	090254	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1960	-1	5	-0.05	88200	45	0.06	1960	1960	1960	2545	1373	1961	1960.00	4.64	0	1986	1973	1965	1952	1944	1969	1948	269	584	500	1410	1	1	44282310	868	3.73	0.33	12	0.00	526.00	5879.00	2275	20230420	-13.85	1943	20240129	0.87	2035	-3.69	20240229	1943	0.87	20240129	2275	-13.85	20230420	1943	0.87	20240129	2.36	N	016090	500	269 억	2056258	N	N	7	N	N
138	20240404	160253	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1961	-5	5	-0.25	159437791	81062	78.83	1962	1978	1957	2555	1377	1966	1966.86	4.69	-18821	1996	1981	1963	1948	1930	1988	1955	269	589	500	1410	1	1	44282310	868	3.73	0.33	12	0.18	526.00	5879.00	2275	20230420	-13.80	1943	20240129	0.93	2035	-3.64	20240229	1943	0.93	20240129	2275	-13.80	20230420	1943	0.93	20240129	2.36	N	016090	500	269 억	2075080	N	N	7	N	N
139	20240404	150252	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1966	0	3	0.00	154783951	78690	76.52	1962	1978	1957	2555	1377	1966	1967.01	4.69	-18821	1996	1981	1963	1948	1930	1988	1955	269	589	500	1410	1	1	44282310	871	3.74	0.33	12	0.18	526.00	5879.00	2275	20230420	-13.58	1943	20240129	1.18	2035	-3.39	20240229	1943	1.18	20240129	2275	-13.58	20230420	1943	1.18	20240129	2.36	N	016090	500	269 억	2075080	N	N	16	N	N
140	20240404	140252	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1967	1	2	0.05	152571303	77564	75.43	1962	1978	1957	2555	1377	1966	1967.04	4.69	-18816	1996	1981	1963	1948	1930	1988	1955	269	589	500	1410	1	1	44282310	871	3.74	0.33	12	0.18	526.00	5879.00	2275	20230420	-13.54	1943	20240129	1.24	2035	-3.34	20240229	1943	1.24	20240129	2275	-13.54	20230420	1943	1.24	20240129	2.36	N	016090	500	269 억	2075080	N	N	16	N	N
141	20240404	130251	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1964	-2	5	-0.10	142284729	72326	70.33	1962	1978	1957	2555	1377	1966	1967.27	4.69	-18816	1996	1981	1963	1948	1930	1988	1955	269	589	500	1410	1	1	44282310	870	3.73	0.33	12	0.16	526.00	5879.00	2275	20230420	-13.67	1943	20240129	1.08	2035	-3.49	20240229	1943	1.08	20240129	2275	-13.67	20230420	1943	1.08	20240129	2.36	N	016090	500	269 억	2075080	N	N	16	N	N
142	20240404	120251	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1965	-1	5	-0.05	139804600	71063	69.11	1962	1978	1957	2555	1377	1966	1967.33	4.69	-18447	1996	1981	1963	1948	1930	1988	1955	269	589	500	1410	1	1	44282310	870	3.74	0.33	12	0.16	526.00	5879.00	2275	20230420	-13.63	1943	20240129	1.13	2035	-3.44	20240229	1943	1.13	20240129	2275	-13.63	20230420	1943	1.13	20240129	2.36	N	016090	500	269 억	2075080	N	N	16	N	N
143	20240404	110252	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1961	-5	5	-0.25	122489669	62235	60.52	1962	1978	1961	2555	1377	1966	1968.18	4.69	-16176	1996	1981	1963	1948	1930	1988	1955	269	589	500	1410	1	1	44282310	868	3.73	0.33	12	0.14	526.00	5879.00	2275	20230420	-13.80	1943	20240129	0.93	2035	-3.64	20240229	1943	0.93	20240129	2275	-13.80	20230420	1943	0.93	20240129	2.36	N	016090	500	269 억	2075080	N	N	16	N	N
144	20240404	100250	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1968	2	2	0.10	75720946	38456	37.40	1962	1978	1962	2555	1377	1966	1969.03	4.69	-7024	1996	1981	1963	1948	1930	1988	1955	269	589	500	1410	1	1	44282310	871	3.74	0.33	12	0.09	526.00	5879.00	2275	20230420	-13.49	1943	20240129	1.29	2035	-3.29	20240229	1943	1.29	20240129	2275	-13.49	20230420	1943	1.29	20240129	2.36	N	016090	500	269 억	2075080	N	N	16	N	N
145	20240404	090252	55	60.00	KOSPI		섬유.의복	N	N	N	Y	60	N	1978	12	2	0.61	433746	221	0.21	1962	1978	1962	2555	1377	1966	1962.65	4.69	0	1996	1981	1963	1948	1930	1988	1955	269	589	500	1410	1	1	44282310	876	3.76	0.34	12	0.00	526.00	5879.00	2275	20230420	-13.05	1943	20240129	1.80	2035	-2.80	20240229	1943	1.80	20240129	2275	-13.05	20230420	1943	1.80	20240129	2.36	N	016090	500	269 억	2075080	N	N	16	N	N
146	20240403	160253	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1966	13	2	0.67	201563641	102831	68.26	1955	1978	1945	2535	1368	1953	1960.14	4.65	16822	1978	1965	1956	1943	1934	1961	1939	269	582	500	1400	1	1	44282310	871	3.74	0.33	12	0.23	526.00	5879.00	2275	20230420	-13.58	1943	20240129	1.18	2035	-3.39	20240229	1943	1.18	20240129	2275	-13.58	20230420	1943	1.18	20240129	2.35	N	016090	500	269 억	2058258	N	N	16	N	N
147	20240403	150252	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1970	17	2	0.87	192904453	98430	65.34	1955	1978	1945	2535	1368	1953	1959.81	4.65	15444	1978	1965	1956	1943	1934	1961	1939	269	582	500	1400	1	1	44282310	872	3.75	0.34	12	0.22	526.00	5879.00	2275	20230420	-13.41	1943	20240129	1.39	2035	-3.19	20240229	1943	1.39	20240129	2275	-13.41	20230420	1943	1.39	20240129	2.35	N	016090	500	269 억	2058258	N	N	78	N	N
148	20240403	140250	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1969	16	2	0.82	183752757	93788	62.26	1955	1978	1945	2535	1368	1953	1959.24	4.65	15766	1978	1965	1956	1943	1934	1961	1939	269	582	500	1400	1	1	44282310	872	3.74	0.33	12	0.21	526.00	5879.00	2275	20230420	-13.45	1943	20240129	1.34	2035	-3.24	20240229	1943	1.34	20240129	2275	-13.45	20230420	1943	1.34	20240129	2.35	N	016090	500	269 억	2058258	N	N	78	N	N
149	20240403	130249	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1976	23	2	1.18	150820056	77078	51.17	1955	1976	1945	2535	1368	1953	1956.72	4.65	14447	1978	1965	1956	1943	1934	1961	1939	269	582	500	1400	1	1	44282310	875	3.76	0.34	12	0.17	526.00	5879.00	2275	20230420	-13.14	1943	20240129	1.70	2035	-2.90	20240229	1943	1.70	20240129	2275	-13.14	20230420	1943	1.70	20240129	2.35	N	016090	500	269 억	2058258	N	N	78	N	N
150	20240403	120251	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1971	18	2	0.92	128965536	66002	43.81	1955	1971	1945	2535	1368	1953	1953.96	4.65	12837	1978	1965	1956	1943	1934	1961	1939	269	582	500	1400	1	1	44282310	873	3.75	0.34	12	0.15	526.00	5879.00	2275	20230420	-13.36	1943	20240129	1.44	2035	-3.14	20240229	1943	1.44	20240129	2275	-13.36	20230420	1943	1.44	20240129	2.35	N	016090	500	269 억	2058258	N	N	78	N	N
151	20240403	110250	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1968	15	2	0.77	98350808	50446	33.49	1955	1968	1945	2535	1368	1953	1949.63	4.65	11179	1978	1965	1956	1943	1934	1961	1939	269	582	500	1400	1	1	44282310	871	3.74	0.33	12	0.11	526.00	5879.00	2275	20230420	-13.49	1943	20240129	1.29	2035	-3.29	20240229	1943	1.29	20240129	2275	-13.49	20230420	1943	1.29	20240129	2.35	N	016090	500	269 억	2058258	N	N	78	N	N
152	20240403	100251	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1953	0	3	0.00	77361575	39720	26.37	1955	1958	1945	2535	1368	1953	1947.67	4.65	9372	1978	1965	1956	1943	1934	1961	1939	269	582	500	1400	1	1	44282310	865	3.71	0.33	12	0.09	526.00	5879.00	2275	20230420	-14.15	1943	20240129	0.51	2035	-4.03	20240229	1943	0.51	20240129	2275	-14.15	20230420	1943	0.51	20240129	2.35	N	016090	500	269 억	2058258	N	N	78	N	N
153	20240403	090251	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1953	0	3	0.00	2425981	1241	0.82	1955	1955	1953	2535	1368	1953	1954.86	4.65	-246	1978	1965	1956	1943	1934	1961	1939	269	582	500	1400	1	1	44282310	865	3.71	0.33	12	0.00	526.00	5879.00	2275	20230420	-14.15	1943	20240129	0.51	2035	-4.03	20240229	1943	0.51	20240129	2275	-14.15	20230420	1943	0.51	20240129	2.35	N	016090	500	269 억	2058258	N	N	78	N	N
154	20240402	160245	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1953	-10	5	-0.51	294321240	150643	218.71	1962	1969	1947	2550	1375	1963	1953.77	4.66	-6081	1977	1970	1964	1957	1951	1973	1960	269	587	500	1410	1	1	44282310	865	3.71	0.33	12	0.34	526.00	5879.00	2275	20230420	-14.15	1943	20240129	0.51	2035	-4.03	20240229	1943	0.51	20240129	2275	-14.15	20230420	1943	0.51	20240129	2.35	N	016090	500	269 억	2064368	N	N	78	N	N
155	20240402	150250	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1953	-10	5	-0.51	278386477	142484	206.87	1962	1969	1947	2550	1375	1963	1953.81	4.66	-6081	1977	1970	1964	1957	1951	1973	1960	269	587	500	1410	1	1	44282310	865	3.71	0.33	12	0.32	526.00	5879.00	2275	20230420	-14.15	1943	20240129	0.51	2035	-4.03	20240229	1943	0.51	20240129	2275	-14.15	20230420	1943	0.51	20240129	2.35	N	016090	500	269 억	2064368	N	N	0	N	N
156	20240402	140251	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1952	-11	5	-0.56	200202117	102426	148.71	1962	1969	1947	2550	1375	1963	1954.60	4.66	-1321	1977	1970	1964	1957	1951	1973	1960	269	587	500	1410	1	1	44282310	864	3.71	0.33	12	0.23	526.00	5879.00	2275	20230420	-14.20	1943	20240129	0.46	2035	-4.08	20240229	1943	0.46	20240129	2275	-14.20	20230420	1943	0.46	20240129	2.35	N	016090	500	269 억	2064368	N	N	0	N	N
157	20240402	130248	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1957	-6	5	-0.31	183722999	93982	136.45	1962	1969	1947	2550	1375	1963	1954.87	4.66	-1219	1977	1970	1964	1957	1951	1973	1960	269	587	500	1410	1	1	44282310	867	3.72	0.33	12	0.21	526.00	5879.00	2275	20230420	-13.98	1943	20240129	0.72	2035	-3.83	20240229	1943	0.72	20240129	2275	-13.98	20230420	1943	0.72	20240129	2.35	N	016090	500	269 억	2064368	N	N	0	N	N
158	20240402	120247	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1953	-10	5	-0.51	145460372	74400	108.02	1962	1969	1947	2550	1375	1963	1955.11	4.66	386	1977	1970	1964	1957	1951	1973	1960	269	587	500	1410	1	1	44282310	865	3.71	0.33	12	0.17	526.00	5879.00	2275	20230420	-14.15	1943	20240129	0.51	2035	-4.03	20240229	1943	0.51	20240129	2275	-14.15	20230420	1943	0.51	20240129	2.35	N	016090	500	269 억	2064368	N	N	0	N	N
159	20240402	110248	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1960	-3	5	-0.15	72270230	36915	53.60	1962	1969	1952	2550	1375	1963	1957.75	4.66	-705	1977	1970	1964	1957	1951	1973	1960	269	587	500	1410	1	1	44282310	868	3.73	0.33	12	0.08	526.00	5879.00	2275	20230420	-13.85	1943	20240129	0.87	2035	-3.69	20240229	1943	0.87	20240129	2275	-13.85	20230420	1943	0.87	20240129	2.35	N	016090	500	269 억	2064368	N	N	0	N	N
160	20240402	100248	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1964	1	2	0.05	9200629	4685	6.80	1962	1969	1962	2550	1375	1963	1963.85	4.66	-428	1977	1970	1964	1957	1951	1973	1960	269	587	500	1410	1	1	44282310	870	3.73	0.33	12	0.01	526.00	5879.00	2275	20230420	-13.67	1943	20240129	1.08	2035	-3.49	20240229	1943	1.08	20240129	2275	-13.67	20230420	1943	1.08	20240129	2.35	N	016090	500	269 억	2064368	N	N	0	N	N
161	20240402	090246	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1969	6	2	0.31	7869	4	0.01	1962	1969	1962	2550	1375	1963	1967.25	4.66	0	1977	1970	1964	1957	1951	1973	1960	269	587	500	1410	1	1	44282310	872	3.74	0.33	12	0.00	526.00	5879.00	2275	20230420	-13.45	1943	20240129	1.34	2035	-3.24	20240229	1943	1.34	20240129	2275	-13.45	20230420	1943	1.34	20240129	2.35	N	016090	500	269 억	2064368	N	N	0	N	N
162	20240401	160246	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1963	2	2	0.10	135263897	68877	59.97	1961	1971	1958	2545	1373	1961	1963.87	4.66	1520	1984	1972	1966	1954	1948	1969	1951	269	584	500	1410	1	1	44282310	869	3.73	0.33	12	0.16	526.00	5879.00	2275	20230420	-13.71	1943	20240129	1.03	2035	-3.54	20240229	1943	1.03	20240129	2275	-13.71	20230420	1943	1.03	20240129	2.36	N	016090	500	269 억	2062877	N	N	1	N	N
163	20240401	150246	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1969	8	2	0.41	127039568	64689	56.33	1961	1971	1958	2545	1373	1961	1963.85	4.66	532	1984	1972	1966	1954	1948	1969	1951	269	584	500	1410	1	1	44282310	872	3.74	0.33	12	0.15	526.00	5879.00	2275	20230420	-13.45	1943	20240129	1.34	2035	-3.24	20240229	1943	1.34	20240129	2275	-13.45	20230420	1943	1.34	20240129	2.36	N	016090	500	269 억	2062877	N	N	1	N	N
164	20240401	140246	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1970	9	2	0.46	73911279	37654	32.79	1961	1970	1958	2545	1373	1961	1962.91	4.66	255	1984	1972	1966	1954	1948	1969	1951	269	584	500	1410	1	1	44282310	872	3.75	0.34	12	0.09	526.00	5879.00	2275	20230420	-13.41	1943	20240129	1.39	2035	-3.19	20240229	1943	1.39	20240129	2275	-13.41	20230420	1943	1.39	20240129	2.36	N	016090	500	269 억	2062877	N	N	1	N	N
165	20240401	130246	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1962	1	2	0.05	61482961	31332	27.28	1961	1970	1958	2545	1373	1961	1962.31	4.66	139	1984	1972	1966	1954	1948	1969	1951	269	584	500	1410	1	1	44282310	869	3.73	0.33	12	0.07	526.00	5879.00	2275	20230420	-13.76	1943	20240129	0.98	2035	-3.59	20240229	1943	0.98	20240129	2275	-13.76	20230420	1943	0.98	20240129	2.36	N	016090	500	269 억	2062877	N	N	1	N	N
166	20240401	120248	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1963	2	2	0.10	61078534	31126	27.10	1961	1970	1958	2545	1373	1961	1962.30	4.66	139	1984	1972	1966	1954	1948	1969	1951	269	584	500	1410	1	1	44282310	869	3.73	0.33	12	0.07	526.00	5879.00	2275	20230420	-13.71	1943	20240129	1.03	2035	-3.54	20240229	1943	1.03	20240129	2275	-13.71	20230420	1943	1.03	20240129	2.36	N	016090	500	269 억	2062877	N	N	1	N	N
167	20240401	110247	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1963	2	2	0.10	37030390	18866	16.43	1961	1970	1960	2545	1373	1961	1962.81	4.66	128	1984	1972	1966	1954	1948	1969	1951	269	584	500	1410	1	1	44282310	869	3.73	0.33	12	0.04	526.00	5879.00	2275	20230420	-13.71	1943	20240129	1.03	2035	-3.54	20240229	1943	1.03	20240129	2275	-13.71	20230420	1943	1.03	20240129	2.36	N	016090	500	269 억	2062877	N	N	1	N	N
168	20240401	100245	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1970	9	2	0.46	15140673	7711	6.71	1961	1970	1961	2545	1373	1961	1963.52	4.66	128	1984	1972	1966	1954	1948	1969	1951	269	584	500	1410	1	1	44282310	872	3.75	0.34	12	0.02	526.00	5879.00	2275	20230420	-13.41	1943	20240129	1.39	2035	-3.19	20240229	1943	1.39	20240129	2275	-13.41	20230420	1943	1.39	20240129	2.36	N	016090	500	269 억	2062877	N	N	1	N	N
169	20240401	090245	57	100.00	KOSPI		섬유.의복	N	N	N	N		N	1966	5	2	0.25	1223669	624	0.54	1961	1966	1961	2545	1373	1961	1961.01	4.66	-93	1984	1972	1966	1954	1948	1969	1951	269	584	500	1410	1	1	44282310	871	3.74	0.33	12	0.00	526.00	5879.00	2275	20230420	-13.58	1943	20240129	1.18	2035	-3.39	20240229	1943	1.18	20240129	2275	-13.58	20230420	1943	1.18	20240129	2.36	N	016090	500	269 억	2062877	N	N	1	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History